{
  "ok": true,
  "cached": false,
  "ticker": "IREN",
  "price": 37.07,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Cleo Fields",
      "slug": "cleo-fields",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-20",
      "amount_min": 50001,
      "amount_max": 100000,
      "source": "text"
    },
    {
      "name": "Cleo Fields",
      "slug": "cleo-fields",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2025-12-26",
      "amount_min": 50001,
      "amount_max": 100000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "IREN Vs Nebius: Which Neocloud Should You Buy and Why?",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/88556d2c-f6f0-329c-89a4-b6870f873587/iren-vs-nebius%3A-which.html",
      "published": "2026-07-24"
    },
    {
      "title": "Is IREN (IREN) Undervalued Following Its $2.8b AI Cloud Contract Win?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/iren-iren-undervalued-following-2-191211311.html",
      "published": "2026-07-23"
    },
    {
      "title": "Nebius, CoreWeave, IREN Stocks Rises After Alphabet Raises AI Capex Forecast",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/technology/ai/articles/nebius-coreweave-iren-stocks-rises-170017501.html",
      "published": "2026-07-23"
    },
    {
      "title": "Applied Digital Could Have 155% Upside Ahead of July 27 Q2 Earnings",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/7d893f44-5e08-3e1e-8d78-5fd400e649cf/applied-digital-could-have.html",
      "published": "2026-07-23"
    },
    {
      "title": "These high-flying tech stocks are down 65% — here's how to shop the sell-off: One Big Investment Idea",
      "publisher": "Yahoo Finance",
      "link": "https://finance.yahoo.com/markets/article/these-high-flying-tech-stocks-are-down-65--heres-how-to-shop-the-sell-off-one-big-investment-idea-131623103.html",
      "published": "2026-07-23"
    },
    {
      "title": "How to play AI with Google & IREN stock options trading",
      "publisher": "Yahoo Finance Video",
      "link": "https://finance.yahoo.com/video/how-to-play-ai-with-google--iren-stock-options-trading-155113047.html",
      "published": "2026-07-22"
    },
    {
      "title": "Is Iren Stock Still a Buy After It Surges 20% on New Contracts?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/37c1ded3-e0d3-3d81-8bc3-e1669d1b7d00/is-iren-stock-still-a-buy.html",
      "published": "2026-07-22"
    },
    {
      "title": "IREN Limited (IREN) Lands $2.8 Billion in AI Contracts. Is This the Catalyst Its Stock Needed?",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/technology/ai/articles/iren-limited-iren-lands-2-150619525.html",
      "published": "2026-07-22"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 18.020000457763672,
      "high": 18.049999237060547,
      "low": 17.3700008392334,
      "close": 17.719999313354492,
      "volume": 20278500
    },
    {
      "time": "2025-07-28",
      "open": 17.84000015258789,
      "high": 17.84000015258789,
      "low": 16.34000015258789,
      "close": 16.579999923706055,
      "volume": 24461500
    },
    {
      "time": "2025-07-29",
      "open": 16.30500030517578,
      "high": 16.399999618530273,
      "low": 15.279999732971191,
      "close": 15.789999961853027,
      "volume": 24144200
    },
    {
      "time": "2025-07-30",
      "open": 15.994999885559082,
      "high": 16.45800018310547,
      "low": 15.539999961853027,
      "close": 16.139999389648438,
      "volume": 15319600
    },
    {
      "time": "2025-07-31",
      "open": 16.75,
      "high": 17.094999313354492,
      "low": 16.079999923706055,
      "close": 16.110000610351562,
      "volume": 22905900
    },
    {
      "time": "2025-08-01",
      "open": 15.295000076293945,
      "high": 15.869999885559082,
      "low": 14.720000267028809,
      "close": 15.399999618530273,
      "volume": 23781300
    },
    {
      "time": "2025-08-04",
      "open": 15.744999885559082,
      "high": 16.485000610351562,
      "low": 15.489999771118164,
      "close": 16.479999542236328,
      "volume": 11044400
    },
    {
      "time": "2025-08-05",
      "open": 16.389999389648438,
      "high": 16.479999542236328,
      "low": 15.90999984741211,
      "close": 16.450000762939453,
      "volume": 8329300
    },
    {
      "time": "2025-08-06",
      "open": 16.90999984741211,
      "high": 18.469999313354492,
      "low": 16.65999984741211,
      "close": 18.31999969482422,
      "volume": 26736000
    },
    {
      "time": "2025-08-07",
      "open": 18.700000762939453,
      "high": 18.959999084472656,
      "low": 17.600000381469727,
      "close": 18.56999969482422,
      "volume": 21241000
    },
    {
      "time": "2025-08-08",
      "open": 18.815000534057617,
      "high": 19.059999465942383,
      "low": 18.1299991607666,
      "close": 18.450000762939453,
      "volume": 12842900
    },
    {
      "time": "2025-08-11",
      "open": 19.06999969482422,
      "high": 19.84000015258789,
      "low": 17.940000534057617,
      "close": 17.969999313354492,
      "volume": 18186500
    },
    {
      "time": "2025-08-12",
      "open": 17.969999313354492,
      "high": 18.600000381469727,
      "low": 17.709999084472656,
      "close": 17.829999923706055,
      "volume": 13768300
    },
    {
      "time": "2025-08-13",
      "open": 17.959999084472656,
      "high": 18.424999237060547,
      "low": 17.610000610351562,
      "close": 17.729999542236328,
      "volume": 17062100
    },
    {
      "time": "2025-08-14",
      "open": 17.625,
      "high": 19.3799991607666,
      "low": 17.559999465942383,
      "close": 19.079999923706055,
      "volume": 36247900
    },
    {
      "time": "2025-08-15",
      "open": 19.1299991607666,
      "high": 20.34000015258789,
      "low": 18.079999923706055,
      "close": 19.690000534057617,
      "volume": 25690200
    },
    {
      "time": "2025-08-18",
      "open": 19.924999237060547,
      "high": 21.219999313354492,
      "low": 19.139999389648438,
      "close": 20.704999923706055,
      "volume": 25197700
    },
    {
      "time": "2025-08-19",
      "open": 20.899999618530273,
      "high": 20.920000076293945,
      "low": 18.549999237060547,
      "close": 18.729999542236328,
      "volume": 26783300
    },
    {
      "time": "2025-08-20",
      "open": 18.575000762939453,
      "high": 19.780000686645508,
      "low": 17.219999313354492,
      "close": 19.760000228881836,
      "volume": 24060100
    },
    {
      "time": "2025-08-21",
      "open": 19.135000228881836,
      "high": 20.06999969482422,
      "low": 19.079999923706055,
      "close": 19.59000015258789,
      "volume": 16685800
    },
    {
      "time": "2025-08-22",
      "open": 19.440000534057617,
      "high": 21.719999313354492,
      "low": 18.8700008392334,
      "close": 21.43000030517578,
      "volume": 28734900
    },
    {
      "time": "2025-08-25",
      "open": 21.299999237060547,
      "high": 23.3799991607666,
      "low": 20.739999771118164,
      "close": 23.1200008392334,
      "volume": 30481900
    },
    {
      "time": "2025-08-26",
      "open": 22.809999465942383,
      "high": 23.200000762939453,
      "low": 22.350000381469727,
      "close": 22.989999771118164,
      "volume": 20461900
    },
    {
      "time": "2025-08-27",
      "open": 23.18000030517578,
      "high": 23.18000030517578,
      "low": 22.040000915527344,
      "close": 22.354999542236328,
      "volume": 15923400
    },
    {
      "time": "2025-08-28",
      "open": 22.895000457763672,
      "high": 24.290000915527344,
      "low": 22.6299991607666,
      "close": 23.040000915527344,
      "volume": 32177000
    },
    {
      "time": "2025-08-29",
      "open": 27.5,
      "high": 29.5,
      "low": 25.6200008392334,
      "close": 26.479999542236328,
      "volume": 76548800
    },
    {
      "time": "2025-09-02",
      "open": 25.59000015258789,
      "high": 29.850000381469727,
      "low": 25.399999618530273,
      "close": 29.110000610351562,
      "volume": 50917800
    },
    {
      "time": "2025-09-03",
      "open": 30,
      "high": 30.014999389648438,
      "low": 27.610000610351562,
      "close": 28.209999084472656,
      "volume": 32961700
    },
    {
      "time": "2025-09-04",
      "open": 27.93000030517578,
      "high": 28.56999969482422,
      "low": 25.81999969482422,
      "close": 26.1299991607666,
      "volume": 30079100
    },
    {
      "time": "2025-09-05",
      "open": 27.155000686645508,
      "high": 27.299999237060547,
      "low": 25.309999465942383,
      "close": 26.149999618530273,
      "volume": 23577500
    },
    {
      "time": "2025-09-08",
      "open": 26.43000030517578,
      "high": 27.016000747680664,
      "low": 25.3799991607666,
      "close": 26.190000534057617,
      "volume": 23531500
    },
    {
      "time": "2025-09-09",
      "open": 28.524999618530273,
      "high": 30.5,
      "low": 27.049999237060547,
      "close": 30.190000534057617,
      "volume": 50274600
    },
    {
      "time": "2025-09-10",
      "open": 30.68000030517578,
      "high": 33.63999938964844,
      "low": 30.469999313354492,
      "close": 33.630001068115234,
      "volume": 43774900
    },
    {
      "time": "2025-09-11",
      "open": 33.26499938964844,
      "high": 33.755001068115234,
      "low": 31.739999771118164,
      "close": 32.849998474121094,
      "volume": 38169100
    },
    {
      "time": "2025-09-12",
      "open": 33.279998779296875,
      "high": 34.08000183105469,
      "low": 32.34000015258789,
      "close": 33.959999084472656,
      "volume": 21067800
    },
    {
      "time": "2025-09-15",
      "open": 34.76499938964844,
      "high": 37.22999954223633,
      "low": 34.099998474121094,
      "close": 37.13999938964844,
      "volume": 38205300
    },
    {
      "time": "2025-09-16",
      "open": 37.459999084472656,
      "high": 37.66999816894531,
      "low": 35.7599983215332,
      "close": 36.45000076293945,
      "volume": 36440500
    },
    {
      "time": "2025-09-17",
      "open": 35.755001068115234,
      "high": 38.474998474121094,
      "low": 34.619998931884766,
      "close": 37.900001525878906,
      "volume": 34636100
    },
    {
      "time": "2025-09-18",
      "open": 38.380001068115234,
      "high": 38.5,
      "low": 36.029998779296875,
      "close": 36.31999969482422,
      "volume": 25890800
    },
    {
      "time": "2025-09-19",
      "open": 36.709999084472656,
      "high": 39.869998931884766,
      "low": 36.630001068115234,
      "close": 38.63999938964844,
      "volume": 36698900
    },
    {
      "time": "2025-09-22",
      "open": 41.3849983215332,
      "high": 42.93000030517578,
      "low": 39.64500045776367,
      "close": 41.900001525878906,
      "volume": 46224300
    },
    {
      "time": "2025-09-23",
      "open": 43.02000045776367,
      "high": 44.25,
      "low": 40.58000183105469,
      "close": 41.77000045776367,
      "volume": 32022700
    },
    {
      "time": "2025-09-24",
      "open": 43.3849983215332,
      "high": 49.29999923706055,
      "low": 43.31999969482422,
      "close": 47.13999938964844,
      "volume": 65566800
    },
    {
      "time": "2025-09-25",
      "open": 44.275001525878906,
      "high": 49.38999938964844,
      "low": 43.56999969482422,
      "close": 46.290000915527344,
      "volume": 61876700
    },
    {
      "time": "2025-09-26",
      "open": 43.68000030517578,
      "high": 44.08000183105469,
      "low": 39.70000076293945,
      "close": 41.86000061035156,
      "volume": 59655300
    },
    {
      "time": "2025-09-29",
      "open": 43.625,
      "high": 46.220001220703125,
      "low": 43.209999084472656,
      "close": 45.93000030517578,
      "volume": 37032600
    },
    {
      "time": "2025-09-30",
      "open": 45.314998626708984,
      "high": 47.630001068115234,
      "low": 44.9900016784668,
      "close": 46.93000030517578,
      "volume": 31035100
    },
    {
      "time": "2025-10-01",
      "open": 46.61000061035156,
      "high": 48.150001525878906,
      "low": 45.93000030517578,
      "close": 47.08000183105469,
      "volume": 28111600
    },
    {
      "time": "2025-10-02",
      "open": 48.41999816894531,
      "high": 49.380001068115234,
      "low": 44.95000076293945,
      "close": 47.02000045776367,
      "volume": 29215600
    },
    {
      "time": "2025-10-03",
      "open": 47.540000915527344,
      "high": 52.185001373291016,
      "low": 46.66999816894531,
      "close": 50.459999084472656,
      "volume": 40830100
    },
    {
      "time": "2025-10-06",
      "open": 54.025001525878906,
      "high": 58.279998779296875,
      "low": 53.1510009765625,
      "close": 57.75,
      "volume": 42021500
    },
    {
      "time": "2025-10-07",
      "open": 60.224998474121094,
      "high": 63.400001525878906,
      "low": 55.459999084472656,
      "close": 61.68000030517578,
      "volume": 76432900
    },
    {
      "time": "2025-10-08",
      "open": 59.959999084472656,
      "high": 62.189998626708984,
      "low": 57.2599983215332,
      "close": 60.09000015258789,
      "volume": 58446400
    },
    {
      "time": "2025-10-09",
      "open": 62.4900016784668,
      "high": 65.20500183105469,
      "low": 60.915000915527344,
      "close": 63.849998474121094,
      "volume": 57909000
    },
    {
      "time": "2025-10-10",
      "open": 67.87999725341797,
      "high": 70.05000305175781,
      "low": 58.02000045776367,
      "close": 59.77000045776367,
      "volume": 72743300
    },
    {
      "time": "2025-10-13",
      "open": 63.48500061035156,
      "high": 67.79000091552734,
      "low": 61.790000915527344,
      "close": 64.13999938964844,
      "volume": 47094500
    },
    {
      "time": "2025-10-14",
      "open": 63.22999954223633,
      "high": 72.30000305175781,
      "low": 59.63100051879883,
      "close": 69.55999755859375,
      "volume": 52129800
    },
    {
      "time": "2025-10-15",
      "open": 71.38500213623047,
      "high": 74.1500015258789,
      "low": 66.54000091552734,
      "close": 67.9800033569336,
      "volume": 48022500
    },
    {
      "time": "2025-10-16",
      "open": 68.94000244140625,
      "high": 68.94000244140625,
      "low": 61.099998474121094,
      "close": 61.83000183105469,
      "volume": 46540000
    },
    {
      "time": "2025-10-17",
      "open": 59.279998779296875,
      "high": 61.95000076293945,
      "low": 57.63999938964844,
      "close": 60.720001220703125,
      "volume": 38301400
    },
    {
      "time": "2025-10-20",
      "open": 63.61000061035156,
      "high": 63.70000076293945,
      "low": 57.43000030517578,
      "close": 59.220001220703125,
      "volume": 35132100
    },
    {
      "time": "2025-10-21",
      "open": 57.244998931884766,
      "high": 58.2400016784668,
      "low": 52.64500045776367,
      "close": 55.19499969482422,
      "volume": 41174200
    },
    {
      "time": "2025-10-22",
      "open": 53.650001525878906,
      "high": 57.87300109863281,
      "low": 48.20000076293945,
      "close": 51.83000183105469,
      "volume": 53283000
    },
    {
      "time": "2025-10-23",
      "open": 52.72999954223633,
      "high": 57.779998779296875,
      "low": 52.06999969482422,
      "close": 55.86000061035156,
      "volume": 31241100
    },
    {
      "time": "2025-10-24",
      "open": 59.06999969482422,
      "high": 63.11000061035156,
      "low": 58.130001068115234,
      "close": 62.900001525878906,
      "volume": 37485900
    },
    {
      "time": "2025-10-27",
      "open": 64.98999786376953,
      "high": 66.4800033569336,
      "low": 62.560001373291016,
      "close": 64.98999786376953,
      "volume": 33505200
    },
    {
      "time": "2025-10-28",
      "open": 63.68000030517578,
      "high": 67.31999969482422,
      "low": 61.849998474121094,
      "close": 62.41999816894531,
      "volume": 27360400
    },
    {
      "time": "2025-10-29",
      "open": 61.45000076293945,
      "high": 63.0099983215332,
      "low": 58.02000045776367,
      "close": 60.41999816894531,
      "volume": 28918700
    },
    {
      "time": "2025-10-30",
      "open": 58.560001373291016,
      "high": 61.0099983215332,
      "low": 57.279998779296875,
      "close": 58.220001220703125,
      "volume": 18455700
    },
    {
      "time": "2025-10-31",
      "open": 61.79999923706055,
      "high": 63.18000030517578,
      "low": 59.459999084472656,
      "close": 60.75,
      "volume": 20997100
    },
    {
      "time": "2025-11-03",
      "open": 73.06999969482422,
      "high": 75.7300033569336,
      "low": 64.37999725341797,
      "close": 67.75,
      "volume": 80440700
    },
    {
      "time": "2025-11-04",
      "open": 64.21499633789062,
      "high": 72.45500183105469,
      "low": 63.29999923706055,
      "close": 66.62999725341797,
      "volume": 45952300
    },
    {
      "time": "2025-11-05",
      "open": 68.80000305175781,
      "high": 76.87000274658203,
      "low": 67.69999694824219,
      "close": 76.41000366210938,
      "volume": 45875000
    },
    {
      "time": "2025-11-06",
      "open": 75.76000213623047,
      "high": 75.79000091552734,
      "low": 66.66999816894531,
      "close": 66.95999908447266,
      "volume": 52439800
    },
    {
      "time": "2025-11-07",
      "open": 65.11000061035156,
      "high": 65.70999908447266,
      "low": 58.380001068115234,
      "close": 62.380001068115234,
      "volume": 53464600
    },
    {
      "time": "2025-11-10",
      "open": 65.8499984741211,
      "high": 68.30000305175781,
      "low": 59.779998779296875,
      "close": 60.16999816894531,
      "volume": 39901000
    },
    {
      "time": "2025-11-11",
      "open": 59.27000045776367,
      "high": 59.63999938964844,
      "low": 56.08000183105469,
      "close": 57.380001068115234,
      "volume": 29975800
    },
    {
      "time": "2025-11-12",
      "open": 58.310001373291016,
      "high": 58.45000076293945,
      "low": 53.540000915527344,
      "close": 55.70000076293945,
      "volume": 28778000
    },
    {
      "time": "2025-11-13",
      "open": 52.75,
      "high": 53.369998931884766,
      "low": 48.029998779296875,
      "close": 48.650001525878906,
      "volume": 49348200
    },
    {
      "time": "2025-11-14",
      "open": 45.63999938964844,
      "high": 50.18000030517578,
      "low": 44.54999923706055,
      "close": 46.369998931884766,
      "volume": 49855900
    },
    {
      "time": "2025-11-17",
      "open": 46.11000061035156,
      "high": 49.41999816894531,
      "low": 45.45000076293945,
      "close": 47.40999984741211,
      "volume": 33606900
    },
    {
      "time": "2025-11-18",
      "open": 46.814998626708984,
      "high": 50.66999816894531,
      "low": 46.5,
      "close": 48.849998474121094,
      "volume": 37845900
    },
    {
      "time": "2025-11-19",
      "open": 49.529998779296875,
      "high": 52.31999969482422,
      "low": 45.52000045776367,
      "close": 45.83000183105469,
      "volume": 42020900
    },
    {
      "time": "2025-11-20",
      "open": 48.970001220703125,
      "high": 54.060001373291016,
      "low": 43.20000076293945,
      "close": 43.470001220703125,
      "volume": 63289000
    },
    {
      "time": "2025-11-21",
      "open": 42.86000061035156,
      "high": 44.47999954223633,
      "low": 39.52000045776367,
      "close": 42.2599983215332,
      "volume": 50691400
    },
    {
      "time": "2025-11-24",
      "open": 43,
      "high": 48.9900016784668,
      "low": 42.91999816894531,
      "close": 48.4900016784668,
      "volume": 36655400
    },
    {
      "time": "2025-11-25",
      "open": 47.01499938964844,
      "high": 47.97999954223633,
      "low": 44.099998474121094,
      "close": 47.470001220703125,
      "volume": 38228300
    },
    {
      "time": "2025-11-26",
      "open": 49.375,
      "high": 49.43000030517578,
      "low": 46.040000915527344,
      "close": 48.45000076293945,
      "volume": 26981700
    },
    {
      "time": "2025-11-28",
      "open": 49.54499816894531,
      "high": 51.5,
      "low": 47.244998931884766,
      "close": 47.810001373291016,
      "volume": 19588900
    },
    {
      "time": "2025-12-01",
      "open": 45.17499923706055,
      "high": 48.84000015258789,
      "low": 44.2599983215332,
      "close": 48.4900016784668,
      "volume": 22962900
    },
    {
      "time": "2025-12-02",
      "open": 45.86000061035156,
      "high": 47.099998474121094,
      "low": 40.83000183105469,
      "close": 41.119998931884766,
      "volume": 83201700
    },
    {
      "time": "2025-12-03",
      "open": 41.1349983215332,
      "high": 44.369998931884766,
      "low": 39.93000030517578,
      "close": 43.959999084472656,
      "volume": 60083200
    },
    {
      "time": "2025-12-04",
      "open": 42.97999954223633,
      "high": 46.83000183105469,
      "low": 42.52000045776367,
      "close": 46.45000076293945,
      "volume": 37973700
    },
    {
      "time": "2025-12-05",
      "open": 45.599998474121094,
      "high": 46.25,
      "low": 44.04999923706055,
      "close": 44.709999084472656,
      "volume": 28827200
    },
    {
      "time": "2025-12-08",
      "open": 45.31999969482422,
      "high": 46.560001373291016,
      "low": 43.619998931884766,
      "close": 46.34000015258789,
      "volume": 31025500
    },
    {
      "time": "2025-12-09",
      "open": 45.810001373291016,
      "high": 48.90999984741211,
      "low": 45.20000076293945,
      "close": 46.84000015258789,
      "volume": 30778400
    },
    {
      "time": "2025-12-10",
      "open": 46.41999816894531,
      "high": 46.41999816894531,
      "low": 43.845001220703125,
      "close": 43.91999816894531,
      "volume": 32084700
    },
    {
      "time": "2025-12-11",
      "open": 43.119998931884766,
      "high": 44.040000915527344,
      "low": 40.86000061035156,
      "close": 43.939998626708984,
      "volume": 26514600
    },
    {
      "time": "2025-12-12",
      "open": 43.34000015258789,
      "high": 44.16999816894531,
      "low": 39.31999969482422,
      "close": 40.130001068115234,
      "volume": 35607100
    },
    {
      "time": "2025-12-15",
      "open": 40.34000015258789,
      "high": 40.369998931884766,
      "low": 35.36000061035156,
      "close": 35.47999954223633,
      "volume": 47434800
    },
    {
      "time": "2025-12-16",
      "open": 34.88999938964844,
      "high": 36.755001068115234,
      "low": 33.34000015258789,
      "close": 36.59000015258789,
      "volume": 44868200
    },
    {
      "time": "2025-12-17",
      "open": 37.16999816894531,
      "high": 37.38999938964844,
      "low": 33.611000061035156,
      "close": 33.779998779296875,
      "volume": 33031700
    },
    {
      "time": "2025-12-18",
      "open": 35.65999984741211,
      "high": 36.92499923706055,
      "low": 35.06999969482422,
      "close": 35.79999923706055,
      "volume": 36087300
    },
    {
      "time": "2025-12-19",
      "open": 36.900001525878906,
      "high": 40.36000061035156,
      "low": 36.689998626708984,
      "close": 39.91999816894531,
      "volume": 30827100
    },
    {
      "time": "2025-12-22",
      "open": 42.0620002746582,
      "high": 43.52000045776367,
      "low": 41.0099983215332,
      "close": 42.040000915527344,
      "volume": 34981800
    },
    {
      "time": "2025-12-23",
      "open": 40.720001220703125,
      "high": 43.369998931884766,
      "low": 40.650001525878906,
      "close": 42.06999969482422,
      "volume": 22761100
    },
    {
      "time": "2025-12-24",
      "open": 41.83000183105469,
      "high": 42.88999938964844,
      "low": 40.849998474121094,
      "close": 41.97999954223633,
      "volume": 10710700
    },
    {
      "time": "2025-12-26",
      "open": 42.529998779296875,
      "high": 42.63999938964844,
      "low": 39.529998779296875,
      "close": 40.29999923706055,
      "volume": 20249600
    },
    {
      "time": "2025-12-29",
      "open": 39.38999938964844,
      "high": 42.290000915527344,
      "low": 39.060001373291016,
      "close": 39.40999984741211,
      "volume": 22027500
    },
    {
      "time": "2025-12-30",
      "open": 39.619998931884766,
      "high": 39.900001525878906,
      "low": 38.119998931884766,
      "close": 38.29999923706055,
      "volume": 19073000
    },
    {
      "time": "2025-12-31",
      "open": 38.349998474121094,
      "high": 39.029998779296875,
      "low": 37.20000076293945,
      "close": 37.77000045776367,
      "volume": 20982400
    },
    {
      "time": "2026-01-02",
      "open": 39.0099983215332,
      "high": 42.75,
      "low": 38.06999969482422,
      "close": 42.70000076293945,
      "volume": 30533300
    },
    {
      "time": "2026-01-05",
      "open": 44.79999923706055,
      "high": 48.29999923706055,
      "low": 44.16999816894531,
      "close": 48.2400016784668,
      "volume": 47924800
    },
    {
      "time": "2026-01-06",
      "open": 47.20500183105469,
      "high": 47.900001525878906,
      "low": 43.18000030517578,
      "close": 45.90999984741211,
      "volume": 38993600
    },
    {
      "time": "2026-01-07",
      "open": 45.4900016784668,
      "high": 46.632999420166016,
      "low": 43.599998474121094,
      "close": 43.625,
      "volume": 21816500
    },
    {
      "time": "2026-01-08",
      "open": 43.73500061035156,
      "high": 47.57500076293945,
      "low": 42.54999923706055,
      "close": 45.68000030517578,
      "volume": 34060200
    },
    {
      "time": "2026-01-09",
      "open": 46.875,
      "high": 50.099998474121094,
      "low": 45.720001220703125,
      "close": 46.029998779296875,
      "volume": 41300400
    },
    {
      "time": "2026-01-12",
      "open": 46.724998474121094,
      "high": 51.625,
      "low": 45.849998474121094,
      "close": 50.33000183105469,
      "volume": 53225800
    },
    {
      "time": "2026-01-13",
      "open": 50.650001525878906,
      "high": 53,
      "low": 49.81999969482422,
      "close": 52.9900016784668,
      "volume": 42181900
    },
    {
      "time": "2026-01-14",
      "open": 53.224998474121094,
      "high": 53.659000396728516,
      "low": 50.81999969482422,
      "close": 52.880001068115234,
      "volume": 38744000
    },
    {
      "time": "2026-01-15",
      "open": 53.2400016784668,
      "high": 54.63999938964844,
      "low": 50.75,
      "close": 51.88999938964844,
      "volume": 38235000
    },
    {
      "time": "2026-01-16",
      "open": 52.404998779296875,
      "high": 58.75,
      "low": 51.91999816894531,
      "close": 57.81999969482422,
      "volume": 53965900
    },
    {
      "time": "2026-01-20",
      "open": 54.95000076293945,
      "high": 57.650001525878906,
      "low": 53.33000183105469,
      "close": 54.2599983215332,
      "volume": 45490100
    },
    {
      "time": "2026-01-21",
      "open": 55.91999816894531,
      "high": 57.189998626708984,
      "low": 48.83000183105469,
      "close": 53.47999954223633,
      "volume": 62001200
    },
    {
      "time": "2026-01-22",
      "open": 55.03499984741211,
      "high": 56.6879997253418,
      "low": 51.81999969482422,
      "close": 52.2599983215332,
      "volume": 32969600
    },
    {
      "time": "2026-01-23",
      "open": 52.36000061035156,
      "high": 58.58000183105469,
      "low": 50.11199951171875,
      "close": 56.68000030517578,
      "volume": 56562200
    },
    {
      "time": "2026-01-26",
      "open": 56.119998931884766,
      "high": 57.04600143432617,
      "low": 51.78499984741211,
      "close": 52.36000061035156,
      "volume": 42447700
    },
    {
      "time": "2026-01-27",
      "open": 53.459999084472656,
      "high": 60,
      "low": 52.900001525878906,
      "close": 59.9900016784668,
      "volume": 55177900
    },
    {
      "time": "2026-01-28",
      "open": 60.06999969482422,
      "high": 63.59000015258789,
      "low": 59.54999923706055,
      "close": 62.939998626708984,
      "volume": 44007300
    },
    {
      "time": "2026-01-29",
      "open": 61.400001525878906,
      "high": 62.09000015258789,
      "low": 56.720001220703125,
      "close": 59.84000015258789,
      "volume": 49193900
    },
    {
      "time": "2026-01-30",
      "open": 58.41999816894531,
      "high": 58.58000183105469,
      "low": 52.29999923706055,
      "close": 53.7400016784668,
      "volume": 48061800
    },
    {
      "time": "2026-02-02",
      "open": 52.349998474121094,
      "high": 55.060001373291016,
      "low": 49.630001068115234,
      "close": 53.08000183105469,
      "volume": 40905300
    },
    {
      "time": "2026-02-03",
      "open": 54.93000030517578,
      "high": 55.720001220703125,
      "low": 50.189998626708984,
      "close": 54.38999938964844,
      "volume": 36286500
    },
    {
      "time": "2026-02-04",
      "open": 52.2599983215332,
      "high": 52.5,
      "low": 43.90999984741211,
      "close": 44.939998626708984,
      "volume": 66531600
    },
    {
      "time": "2026-02-05",
      "open": 42.63999938964844,
      "high": 44.91999816894531,
      "low": 38.900001525878906,
      "close": 39.790000915527344,
      "volume": 71587100
    },
    {
      "time": "2026-02-06",
      "open": 39.95500183105469,
      "high": 44.220001220703125,
      "low": 36.52000045776367,
      "close": 41.83000183105469,
      "volume": 75224200
    },
    {
      "time": "2026-02-09",
      "open": 40.834999084472656,
      "high": 47.189998626708984,
      "low": 40.58000183105469,
      "close": 46.150001525878906,
      "volume": 48851000
    },
    {
      "time": "2026-02-10",
      "open": 45.33000183105469,
      "high": 47.15999984741211,
      "low": 42.90999984741211,
      "close": 42.93000030517578,
      "volume": 35751800
    },
    {
      "time": "2026-02-11",
      "open": 43.779998779296875,
      "high": 43.900001525878906,
      "low": 40.08599853515625,
      "close": 42.66999816894531,
      "volume": 37394900
    },
    {
      "time": "2026-02-12",
      "open": 42.52000045776367,
      "high": 42.83000183105469,
      "low": 39.5099983215332,
      "close": 40.029998779296875,
      "volume": 30323000
    },
    {
      "time": "2026-02-13",
      "open": 40.849998474121094,
      "high": 43.470001220703125,
      "low": 39.52000045776367,
      "close": 42.220001220703125,
      "volume": 31579600
    },
    {
      "time": "2026-02-17",
      "open": 41,
      "high": 42.22999954223633,
      "low": 39.70000076293945,
      "close": 40.970001220703125,
      "volume": 23513900
    },
    {
      "time": "2026-02-18",
      "open": 40.85499954223633,
      "high": 43.72999954223633,
      "low": 40.400001525878906,
      "close": 42.08000183105469,
      "volume": 28281700
    },
    {
      "time": "2026-02-19",
      "open": 41,
      "high": 43.61000061035156,
      "low": 40.119998931884766,
      "close": 43.290000915527344,
      "volume": 26594300
    },
    {
      "time": "2026-02-20",
      "open": 42.7599983215332,
      "high": 44.31999969482422,
      "low": 39.529998779296875,
      "close": 39.97999954223633,
      "volume": 41944000
    },
    {
      "time": "2026-02-23",
      "open": 39.189998626708984,
      "high": 42.560001373291016,
      "low": 38.939998626708984,
      "close": 42.36000061035156,
      "volume": 30811400
    },
    {
      "time": "2026-02-24",
      "open": 41.56999969482422,
      "high": 45.68000030517578,
      "low": 40.83000183105469,
      "close": 45.45000076293945,
      "volume": 37593200
    },
    {
      "time": "2026-02-25",
      "open": 46.619998931884766,
      "high": 47.25,
      "low": 43.630001068115234,
      "close": 44.029998779296875,
      "volume": 32306300
    },
    {
      "time": "2026-02-26",
      "open": 43.95000076293945,
      "high": 45.22999954223633,
      "low": 42.619998931884766,
      "close": 44.2400016784668,
      "volume": 26661500
    },
    {
      "time": "2026-02-27",
      "open": 42.505001068115234,
      "high": 43.084999084472656,
      "low": 39.540000915527344,
      "close": 40.95000076293945,
      "volume": 52659300
    },
    {
      "time": "2026-03-02",
      "open": 39.06999969482422,
      "high": 42.2400016784668,
      "low": 38.82899856567383,
      "close": 41.38999938964844,
      "volume": 27535200
    },
    {
      "time": "2026-03-03",
      "open": 39.790000915527344,
      "high": 40.400001525878906,
      "low": 37.54999923706055,
      "close": 38.849998474121094,
      "volume": 31251300
    },
    {
      "time": "2026-03-04",
      "open": 40.55500030517578,
      "high": 44.19499969482422,
      "low": 40.52000045776367,
      "close": 43.84000015258789,
      "volume": 39073900
    },
    {
      "time": "2026-03-05",
      "open": 41.189998626708984,
      "high": 41.880001068115234,
      "low": 38.7599983215332,
      "close": 40.125,
      "volume": 45269300
    },
    {
      "time": "2026-03-06",
      "open": 38.90999984741211,
      "high": 39.869998931884766,
      "low": 36.66999816894531,
      "close": 36.70000076293945,
      "volume": 34750200
    },
    {
      "time": "2026-03-09",
      "open": 36.459999084472656,
      "high": 39.16999816894531,
      "low": 35.630001068115234,
      "close": 38.84000015258789,
      "volume": 31856500
    },
    {
      "time": "2026-03-10",
      "open": 39.040000915527344,
      "high": 40.36000061035156,
      "low": 37.88999938964844,
      "close": 38.119998931884766,
      "volume": 28138200
    },
    {
      "time": "2026-03-11",
      "open": 39.25,
      "high": 42.61000061035156,
      "low": 39.04999923706055,
      "close": 41.97999954223633,
      "volume": 39131200
    },
    {
      "time": "2026-03-12",
      "open": 40.7599983215332,
      "high": 41.7400016784668,
      "low": 39.27000045776367,
      "close": 41.369998931884766,
      "volume": 29491900
    },
    {
      "time": "2026-03-13",
      "open": 42.625,
      "high": 44.150001525878906,
      "low": 41,
      "close": 41.58000183105469,
      "volume": 34432200
    },
    {
      "time": "2026-03-16",
      "open": 44.029998779296875,
      "high": 45.349998474121094,
      "low": 43.369998931884766,
      "close": 44.939998626708984,
      "volume": 40308400
    },
    {
      "time": "2026-03-17",
      "open": 43.79999923706055,
      "high": 44.290000915527344,
      "low": 42.57099914550781,
      "close": 42.959999084472656,
      "volume": 27945800
    },
    {
      "time": "2026-03-18",
      "open": 42.70000076293945,
      "high": 42.89500045776367,
      "low": 41.59000015258789,
      "close": 42.209999084472656,
      "volume": 23967300
    },
    {
      "time": "2026-03-19",
      "open": 40.959999084472656,
      "high": 41.95000076293945,
      "low": 39.83000183105469,
      "close": 41.65999984741211,
      "volume": 23952700
    },
    {
      "time": "2026-03-20",
      "open": 41.65999984741211,
      "high": 42.56999969482422,
      "low": 38.935001373291016,
      "close": 41.290000915527344,
      "volume": 34840900
    },
    {
      "time": "2026-03-23",
      "open": 41.400001525878906,
      "high": 44.75,
      "low": 41.21500015258789,
      "close": 42.15999984741211,
      "volume": 40609200
    },
    {
      "time": "2026-03-24",
      "open": 41.880001068115234,
      "high": 42.638999938964844,
      "low": 40.220001220703125,
      "close": 41.119998931884766,
      "volume": 29659400
    },
    {
      "time": "2026-03-25",
      "open": 42.38999938964844,
      "high": 43.18000030517578,
      "low": 40.64500045776367,
      "close": 41.43000030517578,
      "volume": 29776700
    },
    {
      "time": "2026-03-26",
      "open": 40.67499923706055,
      "high": 40.70000076293945,
      "low": 37.25,
      "close": 37.45000076293945,
      "volume": 36651300
    },
    {
      "time": "2026-03-27",
      "open": 36.994998931884766,
      "high": 37.439998626708984,
      "low": 34.560001373291016,
      "close": 35.09000015258789,
      "volume": 28954900
    },
    {
      "time": "2026-03-30",
      "open": 35.88999938964844,
      "high": 35.900001525878906,
      "low": 30.760000228881836,
      "close": 31.6200008392334,
      "volume": 41739000
    },
    {
      "time": "2026-03-31",
      "open": 32.970001220703125,
      "high": 34.290000915527344,
      "low": 31.649999618530273,
      "close": 34.279998779296875,
      "volume": 32709500
    },
    {
      "time": "2026-04-01",
      "open": 35.06999969482422,
      "high": 35.369998931884766,
      "low": 33.61000061035156,
      "close": 34.09000015258789,
      "volume": 27730900
    },
    {
      "time": "2026-04-02",
      "open": 32.349998474121094,
      "high": 35.029998779296875,
      "low": 31.350000381469727,
      "close": 34.77000045776367,
      "volume": 30118100
    },
    {
      "time": "2026-04-06",
      "open": 34.720001220703125,
      "high": 35.66999816894531,
      "low": 34.38999938964844,
      "close": 35.130001068115234,
      "volume": 21654600
    },
    {
      "time": "2026-04-07",
      "open": 34.47999954223633,
      "high": 35.77000045776367,
      "low": 33.189998626708984,
      "close": 35.7400016784668,
      "volume": 23915500
    },
    {
      "time": "2026-04-08",
      "open": 38.70000076293945,
      "high": 38.900001525878906,
      "low": 35.869998931884766,
      "close": 36.83000183105469,
      "volume": 35485700
    },
    {
      "time": "2026-04-09",
      "open": 36.43000030517578,
      "high": 38.099998474121094,
      "low": 35.25,
      "close": 37.060001373291016,
      "volume": 27723400
    },
    {
      "time": "2026-04-10",
      "open": 37.720001220703125,
      "high": 40.7400016784668,
      "low": 37.70000076293945,
      "close": 39.31999969482422,
      "volume": 35297500
    },
    {
      "time": "2026-04-13",
      "open": 38.459999084472656,
      "high": 43.529998779296875,
      "low": 38.310001373291016,
      "close": 43.06999969482422,
      "volume": 39511500
    },
    {
      "time": "2026-04-14",
      "open": 45.244998931884766,
      "high": 47.650001525878906,
      "low": 44.5,
      "close": 47.369998931884766,
      "volume": 46944100
    },
    {
      "time": "2026-04-15",
      "open": 47.25,
      "high": 48.86000061035156,
      "low": 46.220001220703125,
      "close": 48.81999969482422,
      "volume": 32206700
    },
    {
      "time": "2026-04-16",
      "open": 49.69499969482422,
      "high": 49.79999923706055,
      "low": 45.06999969482422,
      "close": 47.70000076293945,
      "volume": 36818000
    },
    {
      "time": "2026-04-17",
      "open": 48.97999954223633,
      "high": 49.84000015258789,
      "low": 47.16999816894531,
      "close": 48.119998931884766,
      "volume": 30817700
    },
    {
      "time": "2026-04-20",
      "open": 48.10499954223633,
      "high": 49.9900016784668,
      "low": 47.40999984741211,
      "close": 48.720001220703125,
      "volume": 35973000
    },
    {
      "time": "2026-04-21",
      "open": 48.68000030517578,
      "high": 48.733001708984375,
      "low": 44.939998626708984,
      "close": 45.16999816894531,
      "volume": 35271300
    },
    {
      "time": "2026-04-22",
      "open": 46.79999923706055,
      "high": 48.83000183105469,
      "low": 46.744998931884766,
      "close": 48.38999938964844,
      "volume": 33306600
    },
    {
      "time": "2026-04-23",
      "open": 48.349998474121094,
      "high": 53.369998931884766,
      "low": 47.939998626708984,
      "close": 52.02000045776367,
      "volume": 57871800
    },
    {
      "time": "2026-04-24",
      "open": 53.2400016784668,
      "high": 54.13999938964844,
      "low": 50.130001068115234,
      "close": 50.63999938964844,
      "volume": 41941300
    },
    {
      "time": "2026-04-27",
      "open": 50.220001220703125,
      "high": 50.369998931884766,
      "low": 47.65999984741211,
      "close": 48.36000061035156,
      "volume": 33168600
    },
    {
      "time": "2026-04-28",
      "open": 45.869998931884766,
      "high": 46.7400016784668,
      "low": 43.529998779296875,
      "close": 44.439998626708984,
      "volume": 39925200
    },
    {
      "time": "2026-04-29",
      "open": 44.689998626708984,
      "high": 44.70000076293945,
      "low": 42.209999084472656,
      "close": 42.86000061035156,
      "volume": 25357000
    },
    {
      "time": "2026-04-30",
      "open": 44.040000915527344,
      "high": 45.58000183105469,
      "low": 42.599998474121094,
      "close": 45.5099983215332,
      "volume": 29279600
    },
    {
      "time": "2026-05-01",
      "open": 46.16999816894531,
      "high": 47.400001525878906,
      "low": 45.150001525878906,
      "close": 45.65999984741211,
      "volume": 26149800
    },
    {
      "time": "2026-05-04",
      "open": 46.2400016784668,
      "high": 51.290000915527344,
      "low": 46.119998931884766,
      "close": 49.47999954223633,
      "volume": 42428800
    },
    {
      "time": "2026-05-05",
      "open": 50.02000045776367,
      "high": 56.1349983215332,
      "low": 49.06999969482422,
      "close": 54.7400016784668,
      "volume": 48226600
    },
    {
      "time": "2026-05-06",
      "open": 56.244998931884766,
      "high": 61.5,
      "low": 56.10200119018555,
      "close": 60.97999954223633,
      "volume": 62384700
    },
    {
      "time": "2026-05-07",
      "open": 59.39500045776367,
      "high": 62.43000030517578,
      "low": 55.40999984741211,
      "close": 56.849998474121094,
      "volume": 81891800
    },
    {
      "time": "2026-05-08",
      "open": 63.845001220703125,
      "high": 65.61000061035156,
      "low": 57.90999984741211,
      "close": 61.20000076293945,
      "volume": 110542100
    },
    {
      "time": "2026-05-11",
      "open": 54.970001220703125,
      "high": 61.720001220703125,
      "low": 52.36000061035156,
      "close": 55.150001525878906,
      "volume": 112561500
    },
    {
      "time": "2026-05-12",
      "open": 55.400001525878906,
      "high": 57.21799850463867,
      "low": 53,
      "close": 56.560001373291016,
      "volume": 76104700
    },
    {
      "time": "2026-05-13",
      "open": 57.439998626708984,
      "high": 57.59000015258789,
      "low": 53.70000076293945,
      "close": 55.16999816894531,
      "volume": 49514600
    },
    {
      "time": "2026-05-14",
      "open": 54.46500015258789,
      "high": 60.18000030517578,
      "low": 54,
      "close": 58.400001525878906,
      "volume": 58403000
    },
    {
      "time": "2026-05-15",
      "open": 56.7400016784668,
      "high": 56.790000915527344,
      "low": 52.86000061035156,
      "close": 52.939998626708984,
      "volume": 48691600
    },
    {
      "time": "2026-05-18",
      "open": 53.084999084472656,
      "high": 53.11000061035156,
      "low": 48.47999954223633,
      "close": 50.459999084472656,
      "volume": 43039800
    },
    {
      "time": "2026-05-19",
      "open": 48.619998931884766,
      "high": 49.27000045776367,
      "low": 46,
      "close": 47.7400016784668,
      "volume": 37577500
    },
    {
      "time": "2026-05-20",
      "open": 49.119998931884766,
      "high": 53.119998931884766,
      "low": 48.54999923706055,
      "close": 52.709999084472656,
      "volume": 44421000
    },
    {
      "time": "2026-05-21",
      "open": 53.9900016784668,
      "high": 58.099998474121094,
      "low": 53.20000076293945,
      "close": 58.060001373291016,
      "volume": 50294800
    },
    {
      "time": "2026-05-22",
      "open": 57.935001373291016,
      "high": 58.814998626708984,
      "low": 55.55500030517578,
      "close": 56.83000183105469,
      "volume": 36358400
    },
    {
      "time": "2026-05-26",
      "open": 59.68000030517578,
      "high": 61.4900016784668,
      "low": 58.61000061035156,
      "close": 59.779998779296875,
      "volume": 41949000
    },
    {
      "time": "2026-05-27",
      "open": 61.83000183105469,
      "high": 68.1259994506836,
      "low": 59.83000183105469,
      "close": 67.83999633789062,
      "volume": 85377500
    },
    {
      "time": "2026-05-28",
      "open": 66.54000091552734,
      "high": 66.75,
      "low": 63.54999923706055,
      "close": 64.05000305175781,
      "volume": 46938600
    },
    {
      "time": "2026-05-29",
      "open": 64.69999694824219,
      "high": 64.74500274658203,
      "low": 60.72999954223633,
      "close": 63.540000915527344,
      "volume": 50313600
    },
    {
      "time": "2026-06-01",
      "open": 62.20000076293945,
      "high": 66.5,
      "low": 60.2599983215332,
      "close": 65.33000183105469,
      "volume": 56409500
    },
    {
      "time": "2026-06-02",
      "open": 64.58000183105469,
      "high": 69.56999969482422,
      "low": 64.26000213623047,
      "close": 66.5999984741211,
      "volume": 51690000
    },
    {
      "time": "2026-06-03",
      "open": 68.81500244140625,
      "high": 70.70700073242188,
      "low": 64.45999908447266,
      "close": 65.4800033569336,
      "volume": 59382900
    },
    {
      "time": "2026-06-04",
      "open": 62.130001068115234,
      "high": 62.90999984741211,
      "low": 59.68000030517578,
      "close": 61.86000061035156,
      "volume": 47120800
    },
    {
      "time": "2026-06-05",
      "open": 59.310001373291016,
      "high": 59.310001373291016,
      "low": 51.040000915527344,
      "close": 54.349998474121094,
      "volume": 64148700
    },
    {
      "time": "2026-06-08",
      "open": 56.599998474121094,
      "high": 59.66999816894531,
      "low": 55.13999938964844,
      "close": 59.189998626708984,
      "volume": 41125900
    },
    {
      "time": "2026-06-09",
      "open": 58.959999084472656,
      "high": 60.86000061035156,
      "low": 51.14500045776367,
      "close": 54.02000045776367,
      "volume": 57349400
    },
    {
      "time": "2026-06-10",
      "open": 53.91999816894531,
      "high": 56.459999084472656,
      "low": 51.220001220703125,
      "close": 51.52000045776367,
      "volume": 40574500
    },
    {
      "time": "2026-06-11",
      "open": 51.189998626708984,
      "high": 57.09000015258789,
      "low": 50.75,
      "close": 56.709999084472656,
      "volume": 48863200
    },
    {
      "time": "2026-06-12",
      "open": 56.505001068115234,
      "high": 61.400001525878906,
      "low": 55.939998626708984,
      "close": 59.77000045776367,
      "volume": 45354100
    },
    {
      "time": "2026-06-15",
      "open": 62.31999969482422,
      "high": 63.16999816894531,
      "low": 60.34000015258789,
      "close": 60.849998474121094,
      "volume": 33192900
    },
    {
      "time": "2026-06-16",
      "open": 60.060001373291016,
      "high": 62.02000045776367,
      "low": 58.939998626708984,
      "close": 59.18000030517578,
      "volume": 32102100
    },
    {
      "time": "2026-06-17",
      "open": 58.96500015258789,
      "high": 61.66999816894531,
      "low": 57.709999084472656,
      "close": 58.11000061035156,
      "volume": 36100500
    },
    {
      "time": "2026-06-18",
      "open": 61.275001525878906,
      "high": 61.529998779296875,
      "low": 58,
      "close": 59.959999084472656,
      "volume": 39394600
    },
    {
      "time": "2026-06-22",
      "open": 60.68000030517578,
      "high": 61.279998779296875,
      "low": 56.29999923706055,
      "close": 56.869998931884766,
      "volume": 35086500
    },
    {
      "time": "2026-06-23",
      "open": 53.45500183105469,
      "high": 57.540000915527344,
      "low": 52.75,
      "close": 54.720001220703125,
      "volume": 32248100
    },
    {
      "time": "2026-06-24",
      "open": 54.09199905395508,
      "high": 54.790000915527344,
      "low": 48.84000015258789,
      "close": 50.29999923706055,
      "volume": 38885600
    },
    {
      "time": "2026-06-25",
      "open": 52.220001220703125,
      "high": 52.290000915527344,
      "low": 47.150001525878906,
      "close": 47.7400016784668,
      "volume": 36214700
    },
    {
      "time": "2026-06-26",
      "open": 46.650001525878906,
      "high": 48.38600158691406,
      "low": 45.04999923706055,
      "close": 47.209999084472656,
      "volume": 50929300
    },
    {
      "time": "2026-06-29",
      "open": 48.60499954223633,
      "high": 48.98099899291992,
      "low": 43.88999938964844,
      "close": 45.90999984741211,
      "volume": 34318400
    },
    {
      "time": "2026-06-30",
      "open": 45.70000076293945,
      "high": 46.7599983215332,
      "low": 44.5,
      "close": 45.72999954223633,
      "volume": 28300000
    },
    {
      "time": "2026-07-01",
      "open": 44.04499816894531,
      "high": 44.79999923706055,
      "low": 41.7599983215332,
      "close": 43.31999969482422,
      "volume": 41807500
    },
    {
      "time": "2026-07-02",
      "open": 42.525001525878906,
      "high": 43.417999267578125,
      "low": 37.65999984741211,
      "close": 38.81999969482422,
      "volume": 60144900
    },
    {
      "time": "2026-07-06",
      "open": 41.970001220703125,
      "high": 44.970001220703125,
      "low": 41.75,
      "close": 43.90999984741211,
      "volume": 53915700
    },
    {
      "time": "2026-07-07",
      "open": 42.23500061035156,
      "high": 42.709999084472656,
      "low": 39.19499969482422,
      "close": 39.814998626708984,
      "volume": 42364000
    },
    {
      "time": "2026-07-08",
      "open": 40.7400016784668,
      "high": 43.060001373291016,
      "low": 40.275001525878906,
      "close": 43.005001068115234,
      "volume": 34991000
    },
    {
      "time": "2026-07-09",
      "open": 44.494998931884766,
      "high": 45.540000915527344,
      "low": 41.58000183105469,
      "close": 41.720001220703125,
      "volume": 38622400
    },
    {
      "time": "2026-07-10",
      "open": 42.61000061035156,
      "high": 42.61000061035156,
      "low": 39.96500015258789,
      "close": 41.13999938964844,
      "volume": 30169800
    },
    {
      "time": "2026-07-13",
      "open": 40.34000015258789,
      "high": 42.16999816894531,
      "low": 38.08000183105469,
      "close": 38.97999954223633,
      "volume": 36157700
    },
    {
      "time": "2026-07-14",
      "open": 40.04999923706055,
      "high": 40.619998931884766,
      "low": 37.040000915527344,
      "close": 38.59000015258789,
      "volume": 35274500
    },
    {
      "time": "2026-07-15",
      "open": 39.1150016784668,
      "high": 40.44499969482422,
      "low": 37.95399856567383,
      "close": 38.279998779296875,
      "volume": 36231900
    },
    {
      "time": "2026-07-16",
      "open": 37.09000015258789,
      "high": 37.41999816894531,
      "low": 34.439998626708984,
      "close": 34.83000183105469,
      "volume": 41339100
    },
    {
      "time": "2026-07-17",
      "open": 33.790000915527344,
      "high": 34.91999816894531,
      "low": 32.220001220703125,
      "close": 33.619998931884766,
      "volume": 47227400
    },
    {
      "time": "2026-07-20",
      "open": 36.391998291015625,
      "high": 41.095001220703125,
      "low": 36.310001373291016,
      "close": 40.20000076293945,
      "volume": 93338200
    },
    {
      "time": "2026-07-21",
      "open": 40.90999984741211,
      "high": 42.68000030517578,
      "low": 40.34000015258789,
      "close": 41.290000915527344,
      "volume": 51030000
    },
    {
      "time": "2026-07-22",
      "open": 40.29999923706055,
      "high": 43.720001220703125,
      "low": 40.25,
      "close": 41.279998779296875,
      "volume": 41772800
    },
    {
      "time": "2026-07-23",
      "open": 40.599998474121094,
      "high": 43.42900085449219,
      "low": 40.349998474121094,
      "close": 40.58000183105469,
      "volume": 41864300
    },
    {
      "time": "2026-07-24",
      "open": 40.01499938964844,
      "high": 40.220001220703125,
      "low": 37.02000045776367,
      "close": 37.06999969482422,
      "volume": 33109309
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 28.115200061798095
    },
    {
      "time": "2025-10-06",
      "value": 28.915800075531006
    },
    {
      "time": "2025-10-07",
      "value": 29.8178000831604
    },
    {
      "time": "2025-10-08",
      "value": 30.703800086975097
    },
    {
      "time": "2025-10-09",
      "value": 31.65800006866455
    },
    {
      "time": "2025-10-10",
      "value": 32.53120006561279
    },
    {
      "time": "2025-10-13",
      "value": 33.50600006103516
    },
    {
      "time": "2025-10-14",
      "value": 34.5676000213623
    },
    {
      "time": "2025-10-15",
      "value": 35.59820007324219
    },
    {
      "time": "2025-10-16",
      "value": 36.468400115966794
    },
    {
      "time": "2025-10-17",
      "value": 37.311400146484374
    },
    {
      "time": "2025-10-20",
      "value": 38.12680015563965
    },
    {
      "time": "2025-10-21",
      "value": 38.87130016326904
    },
    {
      "time": "2025-10-22",
      "value": 39.55130020141601
    },
    {
      "time": "2025-10-23",
      "value": 40.31390022277832
    },
    {
      "time": "2025-10-24",
      "value": 41.19030025482178
    },
    {
      "time": "2025-10-27",
      "value": 42.096300201416014
    },
    {
      "time": "2025-10-28",
      "value": 42.9306001663208
    },
    {
      "time": "2025-10-29",
      "value": 43.76440013885498
    },
    {
      "time": "2025-10-30",
      "value": 44.53360015869141
    },
    {
      "time": "2025-10-31",
      "value": 45.35680015563965
    },
    {
      "time": "2025-11-03",
      "value": 46.283200149536135
    },
    {
      "time": "2025-11-04",
      "value": 47.153400077819825
    },
    {
      "time": "2025-11-05",
      "value": 48.22180015563965
    },
    {
      "time": "2025-11-06",
      "value": 49.113900146484376
    },
    {
      "time": "2025-11-07",
      "value": 49.900700149536135
    },
    {
      "time": "2025-11-10",
      "value": 50.57450012207031
    },
    {
      "time": "2025-11-11",
      "value": 51.13990013122559
    },
    {
      "time": "2025-11-12",
      "value": 51.68970016479492
    },
    {
      "time": "2025-11-13",
      "value": 52.14010021209717
    },
    {
      "time": "2025-11-14",
      "value": 52.54450019836426
    },
    {
      "time": "2025-11-17",
      "value": 52.968900184631345
    },
    {
      "time": "2025-11-18",
      "value": 53.34210014343262
    },
    {
      "time": "2025-11-19",
      "value": 53.58610015869141
    },
    {
      "time": "2025-11-20",
      "value": 53.79850021362304
    },
    {
      "time": "2025-11-21",
      "value": 53.964500198364256
    },
    {
      "time": "2025-11-24",
      "value": 54.19150024414063
    },
    {
      "time": "2025-11-25",
      "value": 54.4119002532959
    },
    {
      "time": "2025-11-26",
      "value": 54.62290023803711
    },
    {
      "time": "2025-11-28",
      "value": 54.852700271606444
    },
    {
      "time": "2025-12-01",
      "value": 55.049700317382815
    },
    {
      "time": "2025-12-02",
      "value": 55.03410026550293
    },
    {
      "time": "2025-12-03",
      "value": 55.07790023803711
    },
    {
      "time": "2025-12-04",
      "value": 55.06410026550293
    },
    {
      "time": "2025-12-05",
      "value": 55.03250022888184
    },
    {
      "time": "2025-12-08",
      "value": 55.12210021972656
    },
    {
      "time": "2025-12-09",
      "value": 55.1403002166748
    },
    {
      "time": "2025-12-10",
      "value": 55.08010017395019
    },
    {
      "time": "2025-12-11",
      "value": 55.01730010986328
    },
    {
      "time": "2025-12-12",
      "value": 54.87950012207031
    },
    {
      "time": "2025-12-15",
      "value": 54.579900131225585
    },
    {
      "time": "2025-12-16",
      "value": 54.156700134277344
    },
    {
      "time": "2025-12-17",
      "value": 53.59870010375977
    },
    {
      "time": "2025-12-18",
      "value": 53.11290008544922
    },
    {
      "time": "2025-12-19",
      "value": 52.63430007934571
    },
    {
      "time": "2025-12-22",
      "value": 52.279700088500974
    },
    {
      "time": "2025-12-23",
      "value": 51.83830009460449
    },
    {
      "time": "2025-12-24",
      "value": 51.286700134277346
    },
    {
      "time": "2025-12-26",
      "value": 50.73310005187988
    },
    {
      "time": "2025-12-29",
      "value": 50.28470001220703
    },
    {
      "time": "2025-12-30",
      "value": 49.83629997253418
    },
    {
      "time": "2025-12-31",
      "value": 49.40729995727539
    },
    {
      "time": "2026-01-02",
      "value": 49.1573999786377
    },
    {
      "time": "2026-01-05",
      "value": 49.085599975585936
    },
    {
      "time": "2026-01-06",
      "value": 48.886599960327146
    },
    {
      "time": "2026-01-07",
      "value": 48.50109992980957
    },
    {
      "time": "2026-01-08",
      "value": 48.114899978637695
    },
    {
      "time": "2026-01-09",
      "value": 47.78709999084472
    },
    {
      "time": "2026-01-12",
      "value": 47.585300064086915
    },
    {
      "time": "2026-01-13",
      "value": 47.48070007324219
    },
    {
      "time": "2026-01-14",
      "value": 47.32330009460449
    },
    {
      "time": "2026-01-15",
      "value": 47.00610008239746
    },
    {
      "time": "2026-01-16",
      "value": 46.829900131225585
    },
    {
      "time": "2026-01-20",
      "value": 46.38690002441406
    },
    {
      "time": "2026-01-21",
      "value": 46.117300033569336
    },
    {
      "time": "2026-01-22",
      "value": 45.91489997863769
    },
    {
      "time": "2026-01-23",
      "value": 45.845100021362306
    },
    {
      "time": "2026-01-26",
      "value": 45.74470001220703
    },
    {
      "time": "2026-01-27",
      "value": 45.83050003051758
    },
    {
      "time": "2026-01-28",
      "value": 46.11629997253418
    },
    {
      "time": "2026-01-29",
      "value": 46.38569999694824
    },
    {
      "time": "2026-01-30",
      "value": 46.51230003356934
    },
    {
      "time": "2026-02-02",
      "value": 46.596900100708005
    },
    {
      "time": "2026-02-03",
      "value": 46.768100051879884
    },
    {
      "time": "2026-02-04",
      "value": 46.7975
    },
    {
      "time": "2026-02-05",
      "value": 46.74810005187988
    },
    {
      "time": "2026-02-06",
      "value": 46.61490005493164
    },
    {
      "time": "2026-02-09",
      "value": 46.588500061035155
    },
    {
      "time": "2026-02-10",
      "value": 46.478100051879885
    },
    {
      "time": "2026-02-11",
      "value": 46.37529998779297
    },
    {
      "time": "2026-02-12",
      "value": 46.20609992980957
    },
    {
      "time": "2026-02-13",
      "value": 46.228099975585934
    },
    {
      "time": "2026-02-17",
      "value": 46.168300018310546
    },
    {
      "time": "2026-02-18",
      "value": 46.080900039672855
    },
    {
      "time": "2026-02-19",
      "value": 46.052500076293946
    },
    {
      "time": "2026-02-20",
      "value": 45.92530006408691
    },
    {
      "time": "2026-02-23",
      "value": 45.83570007324219
    },
    {
      "time": "2026-02-24",
      "value": 45.86630012512207
    },
    {
      "time": "2026-02-25",
      "value": 45.86810012817383
    },
    {
      "time": "2026-02-26",
      "value": 45.95030014038086
    },
    {
      "time": "2026-02-27",
      "value": 46.05970016479492
    },
    {
      "time": "2026-03-02",
      "value": 46.15570014953613
    },
    {
      "time": "2026-03-03",
      "value": 46.257100143432616
    },
    {
      "time": "2026-03-04",
      "value": 46.41790016174316
    },
    {
      "time": "2026-03-05",
      "value": 46.42200019836426
    },
    {
      "time": "2026-03-06",
      "value": 46.3152001953125
    },
    {
      "time": "2026-03-09",
      "value": 46.25060020446777
    },
    {
      "time": "2026-03-10",
      "value": 46.17340019226074
    },
    {
      "time": "2026-03-11",
      "value": 46.207000198364256
    },
    {
      "time": "2026-03-12",
      "value": 46.24620018005371
    },
    {
      "time": "2026-03-13",
      "value": 46.311800231933596
    },
    {
      "time": "2026-03-16",
      "value": 46.4552001953125
    },
    {
      "time": "2026-03-17",
      "value": 46.460400161743166
    },
    {
      "time": "2026-03-18",
      "value": 46.33980010986328
    },
    {
      "time": "2026-03-19",
      "value": 46.25480010986328
    },
    {
      "time": "2026-03-20",
      "value": 46.208100128173825
    },
    {
      "time": "2026-03-23",
      "value": 46.137700119018554
    },
    {
      "time": "2026-03-24",
      "value": 46.039500122070315
    },
    {
      "time": "2026-03-25",
      "value": 45.861500091552735
    },
    {
      "time": "2026-03-26",
      "value": 45.55070007324219
    },
    {
      "time": "2026-03-27",
      "value": 45.194900054931644
    },
    {
      "time": "2026-03-30",
      "value": 44.78950008392334
    },
    {
      "time": "2026-03-31",
      "value": 44.318700065612795
    },
    {
      "time": "2026-04-01",
      "value": 43.915300102233886
    },
    {
      "time": "2026-04-02",
      "value": 43.541100120544435
    },
    {
      "time": "2026-04-06",
      "value": 43.19850017547608
    },
    {
      "time": "2026-04-07",
      "value": 42.779700202941896
    },
    {
      "time": "2026-04-08",
      "value": 42.46910022735596
    },
    {
      "time": "2026-04-09",
      "value": 42.01050022125244
    },
    {
      "time": "2026-04-10",
      "value": 41.538100242614746
    },
    {
      "time": "2026-04-13",
      "value": 41.202700233459474
    },
    {
      "time": "2026-04-14",
      "value": 41.07530017852783
    },
    {
      "time": "2026-04-15",
      "value": 40.990100135803225
    },
    {
      "time": "2026-04-16",
      "value": 40.85630016326904
    },
    {
      "time": "2026-04-17",
      "value": 40.91990016937256
    },
    {
      "time": "2026-04-20",
      "value": 41.098500175476076
    },
    {
      "time": "2026-04-21",
      "value": 41.165300102233886
    },
    {
      "time": "2026-04-22",
      "value": 41.21010005950928
    },
    {
      "time": "2026-04-23",
      "value": 41.391900062561035
    },
    {
      "time": "2026-04-24",
      "value": 41.5513000869751
    },
    {
      "time": "2026-04-27",
      "value": 41.717900123596195
    },
    {
      "time": "2026-04-28",
      "value": 41.76230007171631
    },
    {
      "time": "2026-04-29",
      "value": 41.800100059509276
    },
    {
      "time": "2026-04-30",
      "value": 41.86869998931885
    },
    {
      "time": "2026-05-01",
      "value": 41.91609996795654
    },
    {
      "time": "2026-05-04",
      "value": 42.106099967956546
    },
    {
      "time": "2026-05-05",
      "value": 42.35369998931885
    },
    {
      "time": "2026-05-06",
      "value": 42.664299964904785
    },
    {
      "time": "2026-05-07",
      "value": 42.92069995880127
    },
    {
      "time": "2026-05-08",
      "value": 43.259899940490726
    },
    {
      "time": "2026-05-11",
      "value": 43.54389995574951
    },
    {
      "time": "2026-05-12",
      "value": 43.84729999542236
    },
    {
      "time": "2026-05-13",
      "value": 44.17369998931885
    },
    {
      "time": "2026-05-14",
      "value": 44.46490001678467
    },
    {
      "time": "2026-05-15",
      "value": 44.72119998931885
    },
    {
      "time": "2026-05-18",
      "value": 44.99639995574951
    },
    {
      "time": "2026-05-19",
      "value": 45.17439998626709
    },
    {
      "time": "2026-05-20",
      "value": 45.466199989318845
    },
    {
      "time": "2026-05-21",
      "value": 45.787800025939944
    },
    {
      "time": "2026-05-22",
      "value": 46.09700008392334
    },
    {
      "time": "2026-05-26",
      "value": 46.461000022888186
    },
    {
      "time": "2026-05-27",
      "value": 46.91899997711182
    },
    {
      "time": "2026-05-28",
      "value": 47.34080005645752
    },
    {
      "time": "2026-05-29",
      "value": 47.767400093078614
    },
    {
      "time": "2026-06-01",
      "value": 48.24080013275147
    },
    {
      "time": "2026-06-02",
      "value": 48.74700008392334
    },
    {
      "time": "2026-06-03",
      "value": 49.21340015411377
    },
    {
      "time": "2026-06-04",
      "value": 49.628200187683106
    },
    {
      "time": "2026-06-05",
      "value": 49.88660015106201
    },
    {
      "time": "2026-06-08",
      "value": 50.3214001083374
    },
    {
      "time": "2026-06-09",
      "value": 50.70000011444092
    },
    {
      "time": "2026-06-10",
      "value": 51.098000106811526
    },
    {
      "time": "2026-06-11",
      "value": 51.54660011291504
    },
    {
      "time": "2026-06-12",
      "value": 52.06020011901855
    },
    {
      "time": "2026-06-15",
      "value": 52.581800079345705
    },
    {
      "time": "2026-06-16",
      "value": 53.062800064086915
    },
    {
      "time": "2026-06-17",
      "value": 53.51020004272461
    },
    {
      "time": "2026-06-18",
      "value": 53.97279998779297
    },
    {
      "time": "2026-06-22",
      "value": 54.36899993896484
    },
    {
      "time": "2026-06-23",
      "value": 54.676999969482424
    },
    {
      "time": "2026-06-24",
      "value": 54.82159996032715
    },
    {
      "time": "2026-06-25",
      "value": 54.82900001525879
    },
    {
      "time": "2026-06-26",
      "value": 54.79680000305176
    },
    {
      "time": "2026-06-29",
      "value": 54.76099998474121
    },
    {
      "time": "2026-06-30",
      "value": 54.71319999694824
    },
    {
      "time": "2026-07-01",
      "value": 54.60519996643066
    },
    {
      "time": "2026-07-02",
      "value": 54.47819999694824
    },
    {
      "time": "2026-07-06",
      "value": 54.388600006103516
    },
    {
      "time": "2026-07-07",
      "value": 54.144499969482425
    },
    {
      "time": "2026-07-08",
      "value": 53.99180000305176
    },
    {
      "time": "2026-07-09",
      "value": 53.859000015258786
    },
    {
      "time": "2026-07-10",
      "value": 53.793000030517575
    },
    {
      "time": "2026-07-13",
      "value": 53.715400009155275
    },
    {
      "time": "2026-07-14",
      "value": 53.577000045776366
    },
    {
      "time": "2026-07-15",
      "value": 53.429400024414065
    },
    {
      "time": "2026-07-16",
      "value": 53.13640007019043
    },
    {
      "time": "2026-07-17",
      "value": 52.71400001525879
    },
    {
      "time": "2026-07-20",
      "value": 52.29840003967285
    },
    {
      "time": "2026-07-21",
      "value": 51.98720008850098
    },
    {
      "time": "2026-07-22",
      "value": 51.588800048828126
    },
    {
      "time": "2026-07-23",
      "value": 51.29740005493164
    },
    {
      "time": "2026-07-24",
      "value": 50.907600021362306
    }
  ],
  "analysis": null
}