{
  "ok": true,
  "cached": false,
  "ticker": "ARQT",
  "price": 27.35,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-05-29",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-03",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2025-12-11",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Wall Street Analysts Think Arcutis Biotherapeutics (ARQT) Could Surge 25.79%: Read This Before Placing a Bet",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/wall-street-analysts-think-arcutis-135502183.html",
      "published": "2026-07-21"
    },
    {
      "title": "Arcutis Expands Board of Directors with Appointment of Chris Peetz",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/healthcare/articles/arcutis-expands-board-directors-appointment-130000481.html",
      "published": "2026-07-16"
    },
    {
      "title": "Arcutis to Report Second Quarter 2026 Financial Results and Host Conference Call on August 5, 2026",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/healthcare/articles/arcutis-report-second-quarter-2026-200000151.html",
      "published": "2026-07-15"
    },
    {
      "title": "Attovia Therapeutics Appoints John W. Smither to Board of Directors",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/healthcare/articles/attovia-therapeutics-appoints-john-w-123000337.html",
      "published": "2026-07-15"
    },
    {
      "title": "Biotech Stock Arcutis Climbs Into Buy Zone As FDA Mulls Expanded Use For Key Skin Treatment",
      "publisher": "Investor's Business Daily",
      "link": "https://finance.yahoo.com/m/b3735bd1-c548-31a8-91ea-9a8fa1aaaf7e/biotech-stock-arcutis-climbs.html",
      "published": "2026-07-09"
    },
    {
      "title": "Arcutis Biotherapeutics Says FDA Accepted ZORYVE Expansion Filing for Infants With Eczema",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/healthcare/articles/arcutis-biotherapeutics-says-fda-accepted-125906712.html",
      "published": "2026-07-08"
    },
    {
      "title": "FDA Accepts Supplemental New Drug Application for Arcutis’ ZORYVE® (roflumilast) Cream 0.05% for the Treatment of Mild to Moderate Atopic Dermatitis in Infants Down to 3 Months",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/healthcare/articles/fda-accepts-supplemental-drug-application-120000786.html",
      "published": "2026-07-08"
    },
    {
      "title": "Arcutis vs. Vertex: Which Pharmaceutical Maker Stock Is a Better Buy in 2026?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/2e75dc09-2807-3507-941d-d552f859c2c8/arcutis-vs.-vertex%3A-which.html",
      "published": "2026-07-03"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 14.9399995803833,
      "high": 15.210000038146973,
      "low": 14.4399995803833,
      "close": 14.859999656677246,
      "volume": 1670900
    },
    {
      "time": "2025-07-28",
      "open": 14.899999618530273,
      "high": 15.229999542236328,
      "low": 14.835000038146973,
      "close": 14.960000038146973,
      "volume": 1408800
    },
    {
      "time": "2025-07-29",
      "open": 15.020000457763672,
      "high": 15.109999656677246,
      "low": 14.720000267028809,
      "close": 14.989999771118164,
      "volume": 1255100
    },
    {
      "time": "2025-07-30",
      "open": 15.140000343322754,
      "high": 15.378000259399414,
      "low": 14.335000038146973,
      "close": 14.579999923706055,
      "volume": 1498800
    },
    {
      "time": "2025-07-31",
      "open": 14.369999885559082,
      "high": 14.657999992370605,
      "low": 14.3100004196167,
      "close": 14.579999923706055,
      "volume": 1165400
    },
    {
      "time": "2025-08-01",
      "open": 14.369999885559082,
      "high": 14.550000190734863,
      "low": 14.121000289916992,
      "close": 14.289999961853027,
      "volume": 1672400
    },
    {
      "time": "2025-08-04",
      "open": 14.289999961853027,
      "high": 14.680000305175781,
      "low": 13.96500015258789,
      "close": 14.520000457763672,
      "volume": 1261000
    },
    {
      "time": "2025-08-05",
      "open": 14.510000228881836,
      "high": 15.34000015258789,
      "low": 14.369999885559082,
      "close": 15.324999809265137,
      "volume": 1845400
    },
    {
      "time": "2025-08-06",
      "open": 15.050000190734863,
      "high": 15.680000305175781,
      "low": 14.760000228881836,
      "close": 15.359999656677246,
      "volume": 1918900
    },
    {
      "time": "2025-08-07",
      "open": 16.270000457763672,
      "high": 16.389999389648438,
      "low": 13.734999656677246,
      "close": 14.119999885559082,
      "volume": 4360800
    },
    {
      "time": "2025-08-08",
      "open": 14.029999732971191,
      "high": 14.795000076293945,
      "low": 13.694999694824219,
      "close": 14.770000457763672,
      "volume": 2613100
    },
    {
      "time": "2025-08-11",
      "open": 14.520000457763672,
      "high": 14.625,
      "low": 14.029999732971191,
      "close": 14.1899995803833,
      "volume": 1624000
    },
    {
      "time": "2025-08-12",
      "open": 14.220000267028809,
      "high": 14.829999923706055,
      "low": 14.079999923706055,
      "close": 14.739999771118164,
      "volume": 1471400
    },
    {
      "time": "2025-08-13",
      "open": 14.970000267028809,
      "high": 15.885000228881836,
      "low": 14.800000190734863,
      "close": 15.630000114440918,
      "volume": 2927500
    },
    {
      "time": "2025-08-14",
      "open": 15.210000038146973,
      "high": 16.139999389648438,
      "low": 15.140000343322754,
      "close": 15.979999542236328,
      "volume": 2475800
    },
    {
      "time": "2025-08-15",
      "open": 16.110000610351562,
      "high": 16.90999984741211,
      "low": 16.079999923706055,
      "close": 16.889999389648438,
      "volume": 2009500
    },
    {
      "time": "2025-08-18",
      "open": 16.93000030517578,
      "high": 17.290000915527344,
      "low": 16.520000457763672,
      "close": 16.739999771118164,
      "volume": 1593300
    },
    {
      "time": "2025-08-19",
      "open": 16.700000762939453,
      "high": 16.750999450683594,
      "low": 15.734999656677246,
      "close": 15.770000457763672,
      "volume": 1178300
    },
    {
      "time": "2025-08-20",
      "open": 15.760000228881836,
      "high": 16.06999969482422,
      "low": 15.517999649047852,
      "close": 15.789999961853027,
      "volume": 1326600
    },
    {
      "time": "2025-08-21",
      "open": 15.619999885559082,
      "high": 15.949999809265137,
      "low": 15.430000305175781,
      "close": 15.789999961853027,
      "volume": 936600
    },
    {
      "time": "2025-08-22",
      "open": 15.5,
      "high": 16.270000457763672,
      "low": 15.430000305175781,
      "close": 15.984999656677246,
      "volume": 1412400
    },
    {
      "time": "2025-08-25",
      "open": 16,
      "high": 16.170000076293945,
      "low": 15.645000457763672,
      "close": 15.6899995803833,
      "volume": 1164200
    },
    {
      "time": "2025-08-26",
      "open": 15.699999809265137,
      "high": 15.9399995803833,
      "low": 15.609999656677246,
      "close": 15.829999923706055,
      "volume": 1187600
    },
    {
      "time": "2025-08-27",
      "open": 15.789999961853027,
      "high": 15.960000038146973,
      "low": 15.449999809265137,
      "close": 15.649999618530273,
      "volume": 893900
    },
    {
      "time": "2025-08-28",
      "open": 15.65999984741211,
      "high": 15.694999694824219,
      "low": 15.116999626159668,
      "close": 15.489999771118164,
      "volume": 1342200
    },
    {
      "time": "2025-08-29",
      "open": 15.529999732971191,
      "high": 15.585000038146973,
      "low": 15.100000381469727,
      "close": 15.520000457763672,
      "volume": 1185300
    },
    {
      "time": "2025-09-02",
      "open": 15.460000038146973,
      "high": 16.124000549316406,
      "low": 15.243000030517578,
      "close": 15.319999694824219,
      "volume": 1173100
    },
    {
      "time": "2025-09-03",
      "open": 15.220000267028809,
      "high": 16.114999771118164,
      "low": 15.130000114440918,
      "close": 15.9399995803833,
      "volume": 1678300
    },
    {
      "time": "2025-09-04",
      "open": 15.9399995803833,
      "high": 16.549999237060547,
      "low": 15.930000305175781,
      "close": 16.209999084472656,
      "volume": 1856200
    },
    {
      "time": "2025-09-05",
      "open": 16.239999771118164,
      "high": 17.209999084472656,
      "low": 16.209999084472656,
      "close": 17.149999618530273,
      "volume": 2694600
    },
    {
      "time": "2025-09-08",
      "open": 17.309999465942383,
      "high": 17.6200008392334,
      "low": 17.1200008392334,
      "close": 17.329999923706055,
      "volume": 1984200
    },
    {
      "time": "2025-09-09",
      "open": 17.225000381469727,
      "high": 18.100000381469727,
      "low": 17.225000381469727,
      "close": 17.93000030517578,
      "volume": 3025600
    },
    {
      "time": "2025-09-10",
      "open": 17.969999313354492,
      "high": 18.149999618530273,
      "low": 17.290000915527344,
      "close": 17.56999969482422,
      "volume": 2045100
    },
    {
      "time": "2025-09-11",
      "open": 17.510000228881836,
      "high": 17.850000381469727,
      "low": 17.489999771118164,
      "close": 17.690000534057617,
      "volume": 1274700
    },
    {
      "time": "2025-09-12",
      "open": 17.6299991607666,
      "high": 17.709999084472656,
      "low": 16.920000076293945,
      "close": 17.290000915527344,
      "volume": 1406900
    },
    {
      "time": "2025-09-15",
      "open": 17.200000762939453,
      "high": 17.200000762939453,
      "low": 16.6200008392334,
      "close": 16.93000030517578,
      "volume": 1169300
    },
    {
      "time": "2025-09-16",
      "open": 16.834999084472656,
      "high": 17.170000076293945,
      "low": 16.81999969482422,
      "close": 16.969999313354492,
      "volume": 2129100
    },
    {
      "time": "2025-09-17",
      "open": 17.1299991607666,
      "high": 17.799999237060547,
      "low": 17.049999237060547,
      "close": 17.139999389648438,
      "volume": 1412000
    },
    {
      "time": "2025-09-18",
      "open": 17.309999465942383,
      "high": 17.8799991607666,
      "low": 17.309999465942383,
      "close": 17.709999084472656,
      "volume": 1405400
    },
    {
      "time": "2025-09-19",
      "open": 17.56999969482422,
      "high": 17.81999969482422,
      "low": 17,
      "close": 17.3799991607666,
      "volume": 2082800
    },
    {
      "time": "2025-09-22",
      "open": 17.43000030517578,
      "high": 17.836000442504883,
      "low": 17.280000686645508,
      "close": 17.375,
      "volume": 1058700
    },
    {
      "time": "2025-09-23",
      "open": 17.3799991607666,
      "high": 18.06999969482422,
      "low": 17.290000915527344,
      "close": 17.600000381469727,
      "volume": 2163700
    },
    {
      "time": "2025-09-24",
      "open": 17.639999389648438,
      "high": 17.950000762939453,
      "low": 17.149999618530273,
      "close": 17.299999237060547,
      "volume": 979700
    },
    {
      "time": "2025-09-25",
      "open": 17.200000762939453,
      "high": 17.349000930786133,
      "low": 16.56999969482422,
      "close": 16.729999542236328,
      "volume": 1024600
    },
    {
      "time": "2025-09-26",
      "open": 16.75,
      "high": 17.69499969482422,
      "low": 16.709999084472656,
      "close": 17.56999969482422,
      "volume": 1435200
    },
    {
      "time": "2025-09-29",
      "open": 17.729999542236328,
      "high": 19.209999084472656,
      "low": 17.670000076293945,
      "close": 18.6200008392334,
      "volume": 4251600
    },
    {
      "time": "2025-09-30",
      "open": 18.8700008392334,
      "high": 19.360000610351562,
      "low": 18.6200008392334,
      "close": 18.850000381469727,
      "volume": 2558000
    },
    {
      "time": "2025-10-01",
      "open": 18.899999618530273,
      "high": 20.100000381469727,
      "low": 18.790000915527344,
      "close": 19.760000228881836,
      "volume": 3343400
    },
    {
      "time": "2025-10-02",
      "open": 20,
      "high": 21.290000915527344,
      "low": 19.520000457763672,
      "close": 21.25,
      "volume": 2789300
    },
    {
      "time": "2025-10-03",
      "open": 21.299999237060547,
      "high": 21.299999237060547,
      "low": 19.850000381469727,
      "close": 19.920000076293945,
      "volume": 2661000
    },
    {
      "time": "2025-10-06",
      "open": 19.889999389648438,
      "high": 20.44499969482422,
      "low": 19.649999618530273,
      "close": 19.760000228881836,
      "volume": 2145500
    },
    {
      "time": "2025-10-07",
      "open": 19.84000015258789,
      "high": 20.889999389648438,
      "low": 19.40999984741211,
      "close": 20.56999969482422,
      "volume": 1927000
    },
    {
      "time": "2025-10-08",
      "open": 20.6299991607666,
      "high": 21.559999465942383,
      "low": 20.399999618530273,
      "close": 21.239999771118164,
      "volume": 2521500
    },
    {
      "time": "2025-10-09",
      "open": 21.139999389648438,
      "high": 21.413000106811523,
      "low": 20.56999969482422,
      "close": 20.709999084472656,
      "volume": 1632500
    },
    {
      "time": "2025-10-10",
      "open": 20.729999542236328,
      "high": 20.729999542236328,
      "low": 19.760000228881836,
      "close": 20.049999237060547,
      "volume": 1824600
    },
    {
      "time": "2025-10-13",
      "open": 20.21500015258789,
      "high": 21.059999465942383,
      "low": 20.163000106811523,
      "close": 20.719999313354492,
      "volume": 2022400
    },
    {
      "time": "2025-10-14",
      "open": 20.489999771118164,
      "high": 20.604999542236328,
      "low": 20.15999984741211,
      "close": 20.43000030517578,
      "volume": 1038000
    },
    {
      "time": "2025-10-15",
      "open": 20.5,
      "high": 21.71500015258789,
      "low": 20.459999084472656,
      "close": 21.6299991607666,
      "volume": 1977900
    },
    {
      "time": "2025-10-16",
      "open": 21.75,
      "high": 21.84000015258789,
      "low": 20.34000015258789,
      "close": 20.90999984741211,
      "volume": 1618500
    },
    {
      "time": "2025-10-17",
      "open": 20.6299991607666,
      "high": 21.084999084472656,
      "low": 20.299999237060547,
      "close": 20.8799991607666,
      "volume": 1320800
    },
    {
      "time": "2025-10-20",
      "open": 21.200000762939453,
      "high": 21.200000762939453,
      "low": 20.420000076293945,
      "close": 20.8799991607666,
      "volume": 1690500
    },
    {
      "time": "2025-10-21",
      "open": 20.889999389648438,
      "high": 20.940000534057617,
      "low": 20.549999237060547,
      "close": 20.639999389648438,
      "volume": 869500
    },
    {
      "time": "2025-10-22",
      "open": 20.440000534057617,
      "high": 20.729999542236328,
      "low": 19.65999984741211,
      "close": 19.809999465942383,
      "volume": 1517300
    },
    {
      "time": "2025-10-23",
      "open": 19.799999237060547,
      "high": 20.360000610351562,
      "low": 19.68000030517578,
      "close": 20.079999923706055,
      "volume": 1188800
    },
    {
      "time": "2025-10-24",
      "open": 20.31999969482422,
      "high": 20.31999969482422,
      "low": 19.950000762939453,
      "close": 20.110000610351562,
      "volume": 1186400
    },
    {
      "time": "2025-10-27",
      "open": 20.329999923706055,
      "high": 20.600000381469727,
      "low": 19.600000381469727,
      "close": 19.639999389648438,
      "volume": 1826300
    },
    {
      "time": "2025-10-28",
      "open": 22.5,
      "high": 25.75,
      "low": 22,
      "close": 24.950000762939453,
      "volume": 12063200
    },
    {
      "time": "2025-10-29",
      "open": 25.834999084472656,
      "high": 25.989999771118164,
      "low": 23.479999542236328,
      "close": 25.290000915527344,
      "volume": 5448900
    },
    {
      "time": "2025-10-30",
      "open": 25.889999389648438,
      "high": 27.07900047302246,
      "low": 24.770000457763672,
      "close": 24.920000076293945,
      "volume": 3061000
    },
    {
      "time": "2025-10-31",
      "open": 24.690000534057617,
      "high": 25.559999465942383,
      "low": 24.6299991607666,
      "close": 25.309999465942383,
      "volume": 2299900
    },
    {
      "time": "2025-11-03",
      "open": 25.149999618530273,
      "high": 25.43000030517578,
      "low": 24.219999313354492,
      "close": 24.760000228881836,
      "volume": 2093000
    },
    {
      "time": "2025-11-04",
      "open": 23.950000762939453,
      "high": 24.59000015258789,
      "low": 23.850000381469727,
      "close": 24.010000228881836,
      "volume": 2899000
    },
    {
      "time": "2025-11-05",
      "open": 23.790000915527344,
      "high": 24.545000076293945,
      "low": 23.520000457763672,
      "close": 24.3799991607666,
      "volume": 2683600
    },
    {
      "time": "2025-11-06",
      "open": 23.93000030517578,
      "high": 25.350000381469727,
      "low": 23.770000457763672,
      "close": 25.100000381469727,
      "volume": 2636700
    },
    {
      "time": "2025-11-07",
      "open": 25.104999542236328,
      "high": 25.1200008392334,
      "low": 23.320999145507812,
      "close": 24.229999542236328,
      "volume": 3019200
    },
    {
      "time": "2025-11-10",
      "open": 24.700000762939453,
      "high": 24.860000610351562,
      "low": 23.739999771118164,
      "close": 23.75,
      "volume": 2514000
    },
    {
      "time": "2025-11-11",
      "open": 23.6200008392334,
      "high": 24.1200008392334,
      "low": 23.389999389648438,
      "close": 24.030000686645508,
      "volume": 1632500
    },
    {
      "time": "2025-11-12",
      "open": 24.049999237060547,
      "high": 24.389999389648438,
      "low": 23.239999771118164,
      "close": 23.450000762939453,
      "volume": 1589600
    },
    {
      "time": "2025-11-13",
      "open": 23.3700008392334,
      "high": 23.770000457763672,
      "low": 22.780000686645508,
      "close": 22.860000610351562,
      "volume": 2421700
    },
    {
      "time": "2025-11-14",
      "open": 22.280000686645508,
      "high": 25.200000762939453,
      "low": 22.260000228881836,
      "close": 25,
      "volume": 3954000
    },
    {
      "time": "2025-11-17",
      "open": 24.860000610351562,
      "high": 26.815000534057617,
      "low": 24.81999969482422,
      "close": 26.170000076293945,
      "volume": 4607000
    },
    {
      "time": "2025-11-18",
      "open": 25.8700008392334,
      "high": 27.920000076293945,
      "low": 25.549999237060547,
      "close": 27.280000686645508,
      "volume": 3248100
    },
    {
      "time": "2025-11-19",
      "open": 27.209999084472656,
      "high": 28.959999084472656,
      "low": 27,
      "close": 27.889999389648438,
      "volume": 3459300
    },
    {
      "time": "2025-11-20",
      "open": 28.399999618530273,
      "high": 28.489999771118164,
      "low": 27.219999313354492,
      "close": 27.329999923706055,
      "volume": 2875800
    },
    {
      "time": "2025-11-21",
      "open": 27.149999618530273,
      "high": 30.010000228881836,
      "low": 27.079999923706055,
      "close": 29.489999771118164,
      "volume": 2594300
    },
    {
      "time": "2025-11-24",
      "open": 29.834999084472656,
      "high": 31.094999313354492,
      "low": 29.639999389648438,
      "close": 30.760000228881836,
      "volume": 3801600
    },
    {
      "time": "2025-11-25",
      "open": 30.75,
      "high": 31,
      "low": 30.25,
      "close": 30.729999542236328,
      "volume": 1707400
    },
    {
      "time": "2025-11-26",
      "open": 30.975000381469727,
      "high": 31.104999542236328,
      "low": 30.382999420166016,
      "close": 30.959999084472656,
      "volume": 1924800
    },
    {
      "time": "2025-11-28",
      "open": 31.270000457763672,
      "high": 31.270000457763672,
      "low": 30.389999389648438,
      "close": 30.649999618530273,
      "volume": 1090800
    },
    {
      "time": "2025-12-01",
      "open": 30.239999771118164,
      "high": 30.649999618530273,
      "low": 29.850000381469727,
      "close": 30.3700008392334,
      "volume": 1576800
    },
    {
      "time": "2025-12-02",
      "open": 30.139999389648438,
      "high": 30.479999542236328,
      "low": 28.950000762939453,
      "close": 29.43000030517578,
      "volume": 2032700
    },
    {
      "time": "2025-12-03",
      "open": 29.760000228881836,
      "high": 30.18000030517578,
      "low": 29.280000686645508,
      "close": 29.959999084472656,
      "volume": 1838500
    },
    {
      "time": "2025-12-04",
      "open": 29.37299919128418,
      "high": 31.389999389648438,
      "low": 29.37299919128418,
      "close": 31.15999984741211,
      "volume": 2041300
    },
    {
      "time": "2025-12-05",
      "open": 31.030000686645508,
      "high": 31.450000762939453,
      "low": 30.385000228881836,
      "close": 31.200000762939453,
      "volume": 1284700
    },
    {
      "time": "2025-12-08",
      "open": 31.399999618530273,
      "high": 31.770000457763672,
      "low": 30.8799991607666,
      "close": 31.030000686645508,
      "volume": 2585900
    },
    {
      "time": "2025-12-09",
      "open": 30.850000381469727,
      "high": 31.1200008392334,
      "low": 29.32699966430664,
      "close": 29.760000228881836,
      "volume": 2144600
    },
    {
      "time": "2025-12-10",
      "open": 29.920000076293945,
      "high": 30.204999923706055,
      "low": 29.299999237060547,
      "close": 29.770000457763672,
      "volume": 1292900
    },
    {
      "time": "2025-12-11",
      "open": 29.809999465942383,
      "high": 30.139999389648438,
      "low": 29.31999969482422,
      "close": 29.469999313354492,
      "volume": 2412100
    },
    {
      "time": "2025-12-12",
      "open": 29.350000381469727,
      "high": 29.5049991607666,
      "low": 28.299999237060547,
      "close": 29.020000457763672,
      "volume": 2218500
    },
    {
      "time": "2025-12-15",
      "open": 29.200000762939453,
      "high": 29.5,
      "low": 28.450000762939453,
      "close": 28.950000762939453,
      "volume": 2300100
    },
    {
      "time": "2025-12-16",
      "open": 28.639999389648438,
      "high": 29.43000030517578,
      "low": 28.3700008392334,
      "close": 28.530000686645508,
      "volume": 3286100
    },
    {
      "time": "2025-12-17",
      "open": 28.579999923706055,
      "high": 28.690000534057617,
      "low": 28.049999237060547,
      "close": 28.34000015258789,
      "volume": 1424700
    },
    {
      "time": "2025-12-18",
      "open": 28.540000915527344,
      "high": 28.899999618530273,
      "low": 27.545000076293945,
      "close": 27.780000686645508,
      "volume": 1926300
    },
    {
      "time": "2025-12-19",
      "open": 27.9950008392334,
      "high": 28.65999984741211,
      "low": 27.82200050354004,
      "close": 28.010000228881836,
      "volume": 3981900
    },
    {
      "time": "2025-12-22",
      "open": 28.260000228881836,
      "high": 30,
      "low": 27.969999313354492,
      "close": 29.899999618530273,
      "volume": 2181900
    },
    {
      "time": "2025-12-23",
      "open": 29.75,
      "high": 30.260000228881836,
      "low": 29.280000686645508,
      "close": 29.309999465942383,
      "volume": 1404700
    },
    {
      "time": "2025-12-24",
      "open": 29.34000015258789,
      "high": 29.549999237060547,
      "low": 29.139999389648438,
      "close": 29.450000762939453,
      "volume": 383200
    },
    {
      "time": "2025-12-26",
      "open": 29.309999465942383,
      "high": 29.389999389648438,
      "low": 28.844999313354492,
      "close": 28.969999313354492,
      "volume": 1312900
    },
    {
      "time": "2025-12-29",
      "open": 28.989999771118164,
      "high": 29.09000015258789,
      "low": 28.299999237060547,
      "close": 28.559999465942383,
      "volume": 1996100
    },
    {
      "time": "2025-12-30",
      "open": 28.469999313354492,
      "high": 28.649999618530273,
      "low": 27.709999084472656,
      "close": 28.079999923706055,
      "volume": 1393300
    },
    {
      "time": "2025-12-31",
      "open": 28.079999923706055,
      "high": 29.665000915527344,
      "low": 28.079999923706055,
      "close": 29.040000915527344,
      "volume": 1873800
    },
    {
      "time": "2026-01-02",
      "open": 28.940000534057617,
      "high": 29.8799991607666,
      "low": 28.489999771118164,
      "close": 29,
      "volume": 1652800
    },
    {
      "time": "2026-01-05",
      "open": 29.030000686645508,
      "high": 30.239999771118164,
      "low": 28.600000381469727,
      "close": 30.200000762939453,
      "volume": 1842200
    },
    {
      "time": "2026-01-06",
      "open": 30.010000228881836,
      "high": 30.440000534057617,
      "low": 29.1200008392334,
      "close": 29.219999313354492,
      "volume": 1387700
    },
    {
      "time": "2026-01-07",
      "open": 29.3700008392334,
      "high": 30.600000381469727,
      "low": 28.75200080871582,
      "close": 29.579999923706055,
      "volume": 1564500
    },
    {
      "time": "2026-01-08",
      "open": 29.174999237060547,
      "high": 30.260000228881836,
      "low": 28.860000610351562,
      "close": 29.8799991607666,
      "volume": 1695900
    },
    {
      "time": "2026-01-09",
      "open": 30.0049991607666,
      "high": 30.75,
      "low": 28.110000610351562,
      "close": 28.219999313354492,
      "volume": 1745700
    },
    {
      "time": "2026-01-12",
      "open": 27.75,
      "high": 28.100000381469727,
      "low": 25.450000762939453,
      "close": 26.780000686645508,
      "volume": 4007600
    },
    {
      "time": "2026-01-13",
      "open": 26.690000534057617,
      "high": 26.780000686645508,
      "low": 25.350000381469727,
      "close": 26.049999237060547,
      "volume": 2025300
    },
    {
      "time": "2026-01-14",
      "open": 25.847000122070312,
      "high": 26.93000030517578,
      "low": 25.770000457763672,
      "close": 26.729999542236328,
      "volume": 1289000
    },
    {
      "time": "2026-01-15",
      "open": 26.649999618530273,
      "high": 26.888999938964844,
      "low": 25.989999771118164,
      "close": 26.360000610351562,
      "volume": 1105100
    },
    {
      "time": "2026-01-16",
      "open": 26.489999771118164,
      "high": 26.625,
      "low": 25.799999237060547,
      "close": 25.850000381469727,
      "volume": 1111000
    },
    {
      "time": "2026-01-20",
      "open": 25.31999969482422,
      "high": 26,
      "low": 25.1200008392334,
      "close": 25.8700008392334,
      "volume": 995400
    },
    {
      "time": "2026-01-21",
      "open": 25.739999771118164,
      "high": 26.75,
      "low": 25.56999969482422,
      "close": 26.700000762939453,
      "volume": 1741600
    },
    {
      "time": "2026-01-22",
      "open": 26.690000534057617,
      "high": 27.08300018310547,
      "low": 26.18000030517578,
      "close": 26.649999618530273,
      "volume": 1699200
    },
    {
      "time": "2026-01-23",
      "open": 26.40999984741211,
      "high": 26.899999618530273,
      "low": 26.09000015258789,
      "close": 26.200000762939453,
      "volume": 1317200
    },
    {
      "time": "2026-01-26",
      "open": 25.799999237060547,
      "high": 26.6200008392334,
      "low": 25.510000228881836,
      "close": 26.31999969482422,
      "volume": 1129000
    },
    {
      "time": "2026-01-27",
      "open": 26.31999969482422,
      "high": 26.969999313354492,
      "low": 26.010000228881836,
      "close": 26.329999923706055,
      "volume": 745500
    },
    {
      "time": "2026-01-28",
      "open": 26.190000534057617,
      "high": 26.385000228881836,
      "low": 25.395000457763672,
      "close": 25.450000762939453,
      "volume": 742500
    },
    {
      "time": "2026-01-29",
      "open": 25.290000915527344,
      "high": 25.950000762939453,
      "low": 25.219999313354492,
      "close": 25.729999542236328,
      "volume": 1250400
    },
    {
      "time": "2026-01-30",
      "open": 25.3700008392334,
      "high": 25.6299991607666,
      "low": 24.959999084472656,
      "close": 25.3700008392334,
      "volume": 929200
    },
    {
      "time": "2026-02-02",
      "open": 25.030000686645508,
      "high": 25.7450008392334,
      "low": 24.5,
      "close": 25.56999969482422,
      "volume": 1443500
    },
    {
      "time": "2026-02-03",
      "open": 25.43000030517578,
      "high": 26.670000076293945,
      "low": 25.030000686645508,
      "close": 26.190000534057617,
      "volume": 979800
    },
    {
      "time": "2026-02-04",
      "open": 26.059999465942383,
      "high": 26.204999923706055,
      "low": 25.579999923706055,
      "close": 26.079999923706055,
      "volume": 2300200
    },
    {
      "time": "2026-02-05",
      "open": 26.18000030517578,
      "high": 26.729999542236328,
      "low": 25.959999084472656,
      "close": 26.06999969482422,
      "volume": 1539100
    },
    {
      "time": "2026-02-06",
      "open": 26.5,
      "high": 27.5,
      "low": 26.405000686645508,
      "close": 27.31999969482422,
      "volume": 1363000
    },
    {
      "time": "2026-02-09",
      "open": 27.329999923706055,
      "high": 27.6200008392334,
      "low": 26.600000381469727,
      "close": 26.8799991607666,
      "volume": 883700
    },
    {
      "time": "2026-02-10",
      "open": 26.739999771118164,
      "high": 27.239999771118164,
      "low": 26.469999313354492,
      "close": 26.8799991607666,
      "volume": 696600
    },
    {
      "time": "2026-02-11",
      "open": 26.90999984741211,
      "high": 27.18000030517578,
      "low": 25.84000015258789,
      "close": 26.59000015258789,
      "volume": 675200
    },
    {
      "time": "2026-02-12",
      "open": 26.68000030517578,
      "high": 26.760000228881836,
      "low": 25.889999389648438,
      "close": 26.709999084472656,
      "volume": 1100000
    },
    {
      "time": "2026-02-13",
      "open": 26.850000381469727,
      "high": 26.969999313354492,
      "low": 25.829999923706055,
      "close": 25.860000610351562,
      "volume": 786400
    },
    {
      "time": "2026-02-17",
      "open": 25.850000381469727,
      "high": 26.665000915527344,
      "low": 25.5,
      "close": 26.610000610351562,
      "volume": 1177900
    },
    {
      "time": "2026-02-18",
      "open": 26.600000381469727,
      "high": 27.31999969482422,
      "low": 26.530000686645508,
      "close": 26.709999084472656,
      "volume": 1132600
    },
    {
      "time": "2026-02-19",
      "open": 26.59000015258789,
      "high": 28.010000228881836,
      "low": 26.280000686645508,
      "close": 27.950000762939453,
      "volume": 1213200
    },
    {
      "time": "2026-02-20",
      "open": 27.739999771118164,
      "high": 28.1200008392334,
      "low": 24.950000762939453,
      "close": 25.415000915527344,
      "volume": 2716500
    },
    {
      "time": "2026-02-23",
      "open": 25.5,
      "high": 26.450000762939453,
      "low": 24.8799991607666,
      "close": 26.309999465942383,
      "volume": 1155900
    },
    {
      "time": "2026-02-24",
      "open": 26.079999923706055,
      "high": 27.020000457763672,
      "low": 26.079999923706055,
      "close": 26.979999542236328,
      "volume": 786700
    },
    {
      "time": "2026-02-25",
      "open": 27.040000915527344,
      "high": 27.649999618530273,
      "low": 26.760000228881836,
      "close": 27.010000228881836,
      "volume": 1399800
    },
    {
      "time": "2026-02-26",
      "open": 27.690000534057617,
      "high": 28.799999237060547,
      "low": 24.8700008392334,
      "close": 28.56999969482422,
      "volume": 3378200
    },
    {
      "time": "2026-02-27",
      "open": 27.950000762939453,
      "high": 28.149999618530273,
      "low": 26.600000381469727,
      "close": 26.969999313354492,
      "volume": 2129700
    },
    {
      "time": "2026-03-02",
      "open": 25.934999465942383,
      "high": 26.1200008392334,
      "low": 24.649999618530273,
      "close": 24.760000228881836,
      "volume": 2045000
    },
    {
      "time": "2026-03-03",
      "open": 24.040000915527344,
      "high": 24.530000686645508,
      "low": 22.889999389648438,
      "close": 23.600000381469727,
      "volume": 1889300
    },
    {
      "time": "2026-03-04",
      "open": 23.450000762939453,
      "high": 24.559999465942383,
      "low": 22.850000381469727,
      "close": 24.1200008392334,
      "volume": 1421200
    },
    {
      "time": "2026-03-05",
      "open": 23.700000762939453,
      "high": 24.299999237060547,
      "low": 23.690000534057617,
      "close": 23.969999313354492,
      "volume": 1241400
    },
    {
      "time": "2026-03-06",
      "open": 23.56999969482422,
      "high": 24.09000015258789,
      "low": 23.2450008392334,
      "close": 24,
      "volume": 1113100
    },
    {
      "time": "2026-03-09",
      "open": 23.920000076293945,
      "high": 24.924999237060547,
      "low": 23.760000228881836,
      "close": 24.81999969482422,
      "volume": 1036000
    },
    {
      "time": "2026-03-10",
      "open": 25.1200008392334,
      "high": 25.530000686645508,
      "low": 24.389999389648438,
      "close": 24.59000015258789,
      "volume": 1309500
    },
    {
      "time": "2026-03-11",
      "open": 24.360000610351562,
      "high": 24.5,
      "low": 23.510000228881836,
      "close": 23.950000762939453,
      "volume": 630800
    },
    {
      "time": "2026-03-12",
      "open": 23.440000534057617,
      "high": 23.440000534057617,
      "low": 22.5,
      "close": 22.90999984741211,
      "volume": 1087100
    },
    {
      "time": "2026-03-13",
      "open": 23.09000015258789,
      "high": 23.450000762939453,
      "low": 22.610000610351562,
      "close": 22.75,
      "volume": 890500
    },
    {
      "time": "2026-03-16",
      "open": 23.1200008392334,
      "high": 23.19499969482422,
      "low": 22.559999465942383,
      "close": 22.760000228881836,
      "volume": 1135900
    },
    {
      "time": "2026-03-17",
      "open": 22.760000228881836,
      "high": 22.969999313354492,
      "low": 22.309999465942383,
      "close": 22.719999313354492,
      "volume": 1402500
    },
    {
      "time": "2026-03-18",
      "open": 22.450000762939453,
      "high": 22.84000015258789,
      "low": 22.200000762939453,
      "close": 22.239999771118164,
      "volume": 1984700
    },
    {
      "time": "2026-03-19",
      "open": 22,
      "high": 23,
      "low": 21.860000610351562,
      "close": 22.90999984741211,
      "volume": 1283100
    },
    {
      "time": "2026-03-20",
      "open": 22.760000228881836,
      "high": 23.290000915527344,
      "low": 22.1299991607666,
      "close": 22.209999084472656,
      "volume": 4095200
    },
    {
      "time": "2026-03-23",
      "open": 22.920000076293945,
      "high": 23.459999084472656,
      "low": 22.1200008392334,
      "close": 22.290000915527344,
      "volume": 1034300
    },
    {
      "time": "2026-03-24",
      "open": 22.09000015258789,
      "high": 22.25,
      "low": 21.56999969482422,
      "close": 21.829999923706055,
      "volume": 1199800
    },
    {
      "time": "2026-03-25",
      "open": 22.030000686645508,
      "high": 23,
      "low": 21.94499969482422,
      "close": 22.739999771118164,
      "volume": 821200
    },
    {
      "time": "2026-03-26",
      "open": 22.520000457763672,
      "high": 22.889999389648438,
      "low": 22.350000381469727,
      "close": 22.3799991607666,
      "volume": 611200
    },
    {
      "time": "2026-03-27",
      "open": 22.229999542236328,
      "high": 22.530000686645508,
      "low": 21.1299991607666,
      "close": 21.219999313354492,
      "volume": 1357100
    },
    {
      "time": "2026-03-30",
      "open": 21.5,
      "high": 21.59000015258789,
      "low": 21.1200008392334,
      "close": 21.329999923706055,
      "volume": 1313800
    },
    {
      "time": "2026-03-31",
      "open": 21.899999618530273,
      "high": 23.68000030517578,
      "low": 21.834999084472656,
      "close": 23.559999465942383,
      "volume": 2062600
    },
    {
      "time": "2026-04-01",
      "open": 23.850000381469727,
      "high": 24.520000457763672,
      "low": 23.649999618530273,
      "close": 24.100000381469727,
      "volume": 1351200
    },
    {
      "time": "2026-04-02",
      "open": 23.399999618530273,
      "high": 24.079999923706055,
      "low": 23.200000762939453,
      "close": 23.6299991607666,
      "volume": 1091900
    },
    {
      "time": "2026-04-06",
      "open": 23.670000076293945,
      "high": 24.239999771118164,
      "low": 23.440000534057617,
      "close": 23.655000686645508,
      "volume": 1391200
    },
    {
      "time": "2026-04-07",
      "open": 23.469999313354492,
      "high": 23.524999618530273,
      "low": 22.96500015258789,
      "close": 23.270000457763672,
      "volume": 775000
    },
    {
      "time": "2026-04-08",
      "open": 24.280000686645508,
      "high": 24.700000762939453,
      "low": 23.649999618530273,
      "close": 24.610000610351562,
      "volume": 1170000
    },
    {
      "time": "2026-04-09",
      "open": 24.260000228881836,
      "high": 25.030000686645508,
      "low": 24.030000686645508,
      "close": 24.56999969482422,
      "volume": 837900
    },
    {
      "time": "2026-04-10",
      "open": 24.469999313354492,
      "high": 24.540000915527344,
      "low": 23.59000015258789,
      "close": 24.209999084472656,
      "volume": 894700
    },
    {
      "time": "2026-04-13",
      "open": 23.8700008392334,
      "high": 24.510000228881836,
      "low": 23.81999969482422,
      "close": 24.1200008392334,
      "volume": 812600
    },
    {
      "time": "2026-04-14",
      "open": 24.299999237060547,
      "high": 25.469999313354492,
      "low": 24.219999313354492,
      "close": 25.09000015258789,
      "volume": 1611700
    },
    {
      "time": "2026-04-15",
      "open": 25.09000015258789,
      "high": 25.329999923706055,
      "low": 24.209999084472656,
      "close": 24.579999923706055,
      "volume": 775500
    },
    {
      "time": "2026-04-16",
      "open": 24.559999465942383,
      "high": 24.6200008392334,
      "low": 23.674999237060547,
      "close": 24.190000534057617,
      "volume": 900700
    },
    {
      "time": "2026-04-17",
      "open": 24.760000228881836,
      "high": 24.799999237060547,
      "low": 24.235000610351562,
      "close": 24.530000686645508,
      "volume": 1158500
    },
    {
      "time": "2026-04-20",
      "open": 24.43000030517578,
      "high": 24.5,
      "low": 23.875999450683594,
      "close": 24.469999313354492,
      "volume": 887300
    },
    {
      "time": "2026-04-21",
      "open": 24.270000457763672,
      "high": 24.270000457763672,
      "low": 23.260000228881836,
      "close": 23.399999618530273,
      "volume": 989800
    },
    {
      "time": "2026-04-22",
      "open": 23.600000381469727,
      "high": 23.90999984741211,
      "low": 23.440000534057617,
      "close": 23.75,
      "volume": 826200
    },
    {
      "time": "2026-04-23",
      "open": 23.75,
      "high": 23.8700008392334,
      "low": 22.450000762939453,
      "close": 22.860000610351562,
      "volume": 1061000
    },
    {
      "time": "2026-04-24",
      "open": 22.6200008392334,
      "high": 23.299999237060547,
      "low": 22.530000686645508,
      "close": 23.260000228881836,
      "volume": 1090200
    },
    {
      "time": "2026-04-27",
      "open": 23.31999969482422,
      "high": 24.149999618530273,
      "low": 23.149999618530273,
      "close": 23.420000076293945,
      "volume": 823100
    },
    {
      "time": "2026-04-28",
      "open": 23.65999984741211,
      "high": 24,
      "low": 22.93000030517578,
      "close": 23.290000915527344,
      "volume": 995700
    },
    {
      "time": "2026-04-29",
      "open": 22.860000610351562,
      "high": 23.139999389648438,
      "low": 22.1299991607666,
      "close": 22.3700008392334,
      "volume": 1120600
    },
    {
      "time": "2026-04-30",
      "open": 22.579999923706055,
      "high": 23.344999313354492,
      "low": 22.469999313354492,
      "close": 23.219999313354492,
      "volume": 1418600
    },
    {
      "time": "2026-05-01",
      "open": 23.219999313354492,
      "high": 23.770000457763672,
      "low": 22.75,
      "close": 23.350000381469727,
      "volume": 1021000
    },
    {
      "time": "2026-05-04",
      "open": 23.149999618530273,
      "high": 23.950000762939453,
      "low": 23.1299991607666,
      "close": 23.489999771118164,
      "volume": 1277700
    },
    {
      "time": "2026-05-05",
      "open": 23.719999313354492,
      "high": 24.030000686645508,
      "low": 23.149999618530273,
      "close": 23.420000076293945,
      "volume": 850200
    },
    {
      "time": "2026-05-06",
      "open": 23.809999465942383,
      "high": 24.270000457763672,
      "low": 23.25,
      "close": 24.170000076293945,
      "volume": 1383500
    },
    {
      "time": "2026-05-07",
      "open": 22.81999969482422,
      "high": 23.770000457763672,
      "low": 20.190000534057617,
      "close": 20.65999984741211,
      "volume": 6774500
    },
    {
      "time": "2026-05-08",
      "open": 20.709999084472656,
      "high": 21.360000610351562,
      "low": 20.2549991607666,
      "close": 21.170000076293945,
      "volume": 2714900
    },
    {
      "time": "2026-05-11",
      "open": 21.31999969482422,
      "high": 21.722000122070312,
      "low": 20.940000534057617,
      "close": 21.239999771118164,
      "volume": 3327300
    },
    {
      "time": "2026-05-12",
      "open": 21.299999237060547,
      "high": 21.559999465942383,
      "low": 20.270000457763672,
      "close": 20.690000534057617,
      "volume": 2313600
    },
    {
      "time": "2026-05-13",
      "open": 20.170000076293945,
      "high": 22.059999465942383,
      "low": 19.93000030517578,
      "close": 21.690000534057617,
      "volume": 3663300
    },
    {
      "time": "2026-05-14",
      "open": 21.75,
      "high": 22.450000762939453,
      "low": 21.459999084472656,
      "close": 21.56999969482422,
      "volume": 1865500
    },
    {
      "time": "2026-05-15",
      "open": 21.1299991607666,
      "high": 21.834999084472656,
      "low": 21.0049991607666,
      "close": 21.31999969482422,
      "volume": 1600100
    },
    {
      "time": "2026-05-18",
      "open": 21.299999237060547,
      "high": 21.334999084472656,
      "low": 19.959999084472656,
      "close": 20.030000686645508,
      "volume": 1412100
    },
    {
      "time": "2026-05-19",
      "open": 20.020000457763672,
      "high": 20.079999923706055,
      "low": 19.295000076293945,
      "close": 19.5,
      "volume": 4512100
    },
    {
      "time": "2026-05-20",
      "open": 19.649999618530273,
      "high": 20.760000228881836,
      "low": 19.649999618530273,
      "close": 20.469999313354492,
      "volume": 2325900
    },
    {
      "time": "2026-05-21",
      "open": 20.15999984741211,
      "high": 21.1299991607666,
      "low": 20.145000457763672,
      "close": 21.010000228881836,
      "volume": 1428000
    },
    {
      "time": "2026-05-22",
      "open": 21.010000228881836,
      "high": 21.40999984741211,
      "low": 20.6299991607666,
      "close": 20.860000610351562,
      "volume": 1163000
    },
    {
      "time": "2026-05-26",
      "open": 20.969999313354492,
      "high": 21.34000015258789,
      "low": 20.725000381469727,
      "close": 21.110000610351562,
      "volume": 2609800
    },
    {
      "time": "2026-05-27",
      "open": 21.329999923706055,
      "high": 22.059999465942383,
      "low": 21.110000610351562,
      "close": 21.149999618530273,
      "volume": 1504200
    },
    {
      "time": "2026-05-28",
      "open": 21.149999618530273,
      "high": 21.885000228881836,
      "low": 21.1299991607666,
      "close": 21.440000534057617,
      "volume": 957000
    },
    {
      "time": "2026-05-29",
      "open": 21.450000762939453,
      "high": 21.59000015258789,
      "low": 21.084999084472656,
      "close": 21.459999084472656,
      "volume": 1629700
    },
    {
      "time": "2026-06-01",
      "open": 21.364999771118164,
      "high": 21.524999618530273,
      "low": 20.90999984741211,
      "close": 21.469999313354492,
      "volume": 1602200
    },
    {
      "time": "2026-06-02",
      "open": 21.049999237060547,
      "high": 21.100000381469727,
      "low": 20.479999542236328,
      "close": 20.790000915527344,
      "volume": 2311600
    },
    {
      "time": "2026-06-03",
      "open": 20.790000915527344,
      "high": 21.520999908447266,
      "low": 20.649999618530273,
      "close": 21.350000381469727,
      "volume": 1062800
    },
    {
      "time": "2026-06-04",
      "open": 21.440000534057617,
      "high": 22.075000762939453,
      "low": 21.270000457763672,
      "close": 21.950000762939453,
      "volume": 1173400
    },
    {
      "time": "2026-06-05",
      "open": 21.850000381469727,
      "high": 22.190000534057617,
      "low": 21.030000686645508,
      "close": 21.229999542236328,
      "volume": 1209400
    },
    {
      "time": "2026-06-08",
      "open": 21.450000762939453,
      "high": 21.56999969482422,
      "low": 20.9950008392334,
      "close": 21.540000915527344,
      "volume": 1120800
    },
    {
      "time": "2026-06-09",
      "open": 21.899999618530273,
      "high": 22.8700008392334,
      "low": 21.719999313354492,
      "close": 22.790000915527344,
      "volume": 1777200
    },
    {
      "time": "2026-06-10",
      "open": 22.649999618530273,
      "high": 24,
      "low": 22.559999465942383,
      "close": 23.229999542236328,
      "volume": 1412400
    },
    {
      "time": "2026-06-11",
      "open": 23.200000762939453,
      "high": 25.34000015258789,
      "low": 22.94499969482422,
      "close": 24.59000015258789,
      "volume": 2749000
    },
    {
      "time": "2026-06-12",
      "open": 24.635000228881836,
      "high": 24.989999771118164,
      "low": 24.25,
      "close": 24.3799991607666,
      "volume": 1328300
    },
    {
      "time": "2026-06-15",
      "open": 24.6200008392334,
      "high": 25.6200008392334,
      "low": 24.040000915527344,
      "close": 25.579999923706055,
      "volume": 1792500
    },
    {
      "time": "2026-06-16",
      "open": 25.670000076293945,
      "high": 25.829999923706055,
      "low": 25.09000015258789,
      "close": 25.670000076293945,
      "volume": 1536900
    },
    {
      "time": "2026-06-17",
      "open": 25.670000076293945,
      "high": 26.655000686645508,
      "low": 25.65999984741211,
      "close": 26.219999313354492,
      "volume": 1625100
    },
    {
      "time": "2026-06-18",
      "open": 26.690000534057617,
      "high": 27,
      "low": 25.43000030517578,
      "close": 26.209999084472656,
      "volume": 5480600
    },
    {
      "time": "2026-06-22",
      "open": 26.420000076293945,
      "high": 27.170000076293945,
      "low": 26.239999771118164,
      "close": 26.65999984741211,
      "volume": 1528600
    },
    {
      "time": "2026-06-23",
      "open": 26.559999465942383,
      "high": 27.170000076293945,
      "low": 26.18000030517578,
      "close": 26.270000457763672,
      "volume": 1663800
    },
    {
      "time": "2026-06-24",
      "open": 26.459999084472656,
      "high": 28.139999389648438,
      "low": 26.459999084472656,
      "close": 27.3700008392334,
      "volume": 2069600
    },
    {
      "time": "2026-06-25",
      "open": 27.40999984741211,
      "high": 28.3799991607666,
      "low": 26.6299991607666,
      "close": 26.690000534057617,
      "volume": 1971900
    },
    {
      "time": "2026-06-26",
      "open": 26.790000915527344,
      "high": 27.2549991607666,
      "low": 26.440000534057617,
      "close": 27,
      "volume": 3711600
    },
    {
      "time": "2026-06-29",
      "open": 26.770000457763672,
      "high": 27.18000030517578,
      "low": 26.1200008392334,
      "close": 26.760000228881836,
      "volume": 1386200
    },
    {
      "time": "2026-06-30",
      "open": 27.149999618530273,
      "high": 27.204999923706055,
      "low": 25.829999923706055,
      "close": 26.219999313354492,
      "volume": 1354100
    },
    {
      "time": "2026-07-01",
      "open": 26.399999618530273,
      "high": 26.459999084472656,
      "low": 25.829999923706055,
      "close": 25.84000015258789,
      "volume": 937600
    },
    {
      "time": "2026-07-02",
      "open": 25.860000610351562,
      "high": 26.110000610351562,
      "low": 25.530000686645508,
      "close": 25.809999465942383,
      "volume": 1198200
    },
    {
      "time": "2026-07-06",
      "open": 25.84000015258789,
      "high": 26.170000076293945,
      "low": 25.25,
      "close": 26.06999969482422,
      "volume": 1290400
    },
    {
      "time": "2026-07-07",
      "open": 26.299999237060547,
      "high": 27.79800033569336,
      "low": 26.100000381469727,
      "close": 27.670000076293945,
      "volume": 2397000
    },
    {
      "time": "2026-07-08",
      "open": 27.3700008392334,
      "high": 28.549999237060547,
      "low": 27.280000686645508,
      "close": 28.5,
      "volume": 1804100
    },
    {
      "time": "2026-07-09",
      "open": 28.399999618530273,
      "high": 29.84000015258789,
      "low": 28.256000518798828,
      "close": 28.780000686645508,
      "volume": 1738500
    },
    {
      "time": "2026-07-10",
      "open": 28.65999984741211,
      "high": 28.979999542236328,
      "low": 26.959999084472656,
      "close": 27.739999771118164,
      "volume": 1572200
    },
    {
      "time": "2026-07-13",
      "open": 27.25,
      "high": 27.44499969482422,
      "low": 26.010000228881836,
      "close": 27.1200008392334,
      "volume": 1439100
    },
    {
      "time": "2026-07-14",
      "open": 27.280000686645508,
      "high": 27.280000686645508,
      "low": 26.489999771118164,
      "close": 26.809999465942383,
      "volume": 771500
    },
    {
      "time": "2026-07-15",
      "open": 26.90999984741211,
      "high": 27.979999542236328,
      "low": 26.5,
      "close": 27.780000686645508,
      "volume": 1508200
    },
    {
      "time": "2026-07-16",
      "open": 27.790000915527344,
      "high": 28.049999237060547,
      "low": 27.31999969482422,
      "close": 27.739999771118164,
      "volume": 1749900
    },
    {
      "time": "2026-07-17",
      "open": 27.489999771118164,
      "high": 28.8700008392334,
      "low": 27.424999237060547,
      "close": 28.489999771118164,
      "volume": 1265400
    },
    {
      "time": "2026-07-20",
      "open": 28.540000915527344,
      "high": 28.979999542236328,
      "low": 27.5,
      "close": 27.530000686645508,
      "volume": 1254200
    },
    {
      "time": "2026-07-21",
      "open": 27.530000686645508,
      "high": 28.5,
      "low": 27.520000457763672,
      "close": 28.260000228881836,
      "volume": 1370400
    },
    {
      "time": "2026-07-22",
      "open": 28.049999237060547,
      "high": 28.461000442504883,
      "low": 27.690000534057617,
      "close": 27.899999618530273,
      "volume": 802500
    },
    {
      "time": "2026-07-23",
      "open": 27.299999237060547,
      "high": 27.930999755859375,
      "low": 26.985000610351562,
      "close": 27.329999923706055,
      "volume": 1031400
    },
    {
      "time": "2026-07-24",
      "open": 27.690000534057617,
      "high": 27.690000534057617,
      "low": 26.780000686645508,
      "close": 27.350000381469727,
      "volume": 742560
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 16.431499881744386
    },
    {
      "time": "2025-10-06",
      "value": 16.529499893188476
    },
    {
      "time": "2025-10-07",
      "value": 16.641699886322023
    },
    {
      "time": "2025-10-08",
      "value": 16.766699886322023
    },
    {
      "time": "2025-10-09",
      "value": 16.889299869537354
    },
    {
      "time": "2025-10-10",
      "value": 16.998699855804443
    },
    {
      "time": "2025-10-13",
      "value": 17.12729984283447
    },
    {
      "time": "2025-10-14",
      "value": 17.245499839782713
    },
    {
      "time": "2025-10-15",
      "value": 17.371599826812744
    },
    {
      "time": "2025-10-16",
      "value": 17.482599830627443
    },
    {
      "time": "2025-10-17",
      "value": 17.61779981613159
    },
    {
      "time": "2025-10-20",
      "value": 17.73999979019165
    },
    {
      "time": "2025-10-21",
      "value": 17.868999786376953
    },
    {
      "time": "2025-10-22",
      "value": 17.97039978027344
    },
    {
      "time": "2025-10-23",
      "value": 18.05939977645874
    },
    {
      "time": "2025-10-24",
      "value": 18.141999797821043
    },
    {
      "time": "2025-10-27",
      "value": 18.196999797821046
    },
    {
      "time": "2025-10-28",
      "value": 18.36119981765747
    },
    {
      "time": "2025-10-29",
      "value": 18.551599826812744
    },
    {
      "time": "2025-10-30",
      "value": 18.734199829101563
    },
    {
      "time": "2025-10-31",
      "value": 18.92459981918335
    },
    {
      "time": "2025-11-03",
      "value": 19.100099830627443
    },
    {
      "time": "2025-11-04",
      "value": 19.266499843597412
    },
    {
      "time": "2025-11-05",
      "value": 19.437499828338623
    },
    {
      "time": "2025-11-06",
      "value": 19.62649984359741
    },
    {
      "time": "2025-11-07",
      "value": 19.801299839019777
    },
    {
      "time": "2025-11-10",
      "value": 19.9658998298645
    },
    {
      "time": "2025-11-11",
      "value": 20.140099849700928
    },
    {
      "time": "2025-11-12",
      "value": 20.29029987335205
    },
    {
      "time": "2025-11-13",
      "value": 20.42329990386963
    },
    {
      "time": "2025-11-14",
      "value": 20.580299911499022
    },
    {
      "time": "2025-11-17",
      "value": 20.757099914550782
    },
    {
      "time": "2025-11-18",
      "value": 20.944099922180175
    },
    {
      "time": "2025-11-19",
      "value": 21.15049991607666
    },
    {
      "time": "2025-11-20",
      "value": 21.343299903869628
    },
    {
      "time": "2025-11-21",
      "value": 21.587299880981444
    },
    {
      "time": "2025-11-24",
      "value": 21.863899879455566
    },
    {
      "time": "2025-11-25",
      "value": 22.139099884033204
    },
    {
      "time": "2025-11-26",
      "value": 22.415499877929687
    },
    {
      "time": "2025-11-28",
      "value": 22.67429988861084
    },
    {
      "time": "2025-12-01",
      "value": 22.934099922180177
    },
    {
      "time": "2025-12-02",
      "value": 23.175199928283693
    },
    {
      "time": "2025-12-03",
      "value": 23.42239990234375
    },
    {
      "time": "2025-12-04",
      "value": 23.69959991455078
    },
    {
      "time": "2025-12-05",
      "value": 23.988999938964845
    },
    {
      "time": "2025-12-08",
      "value": 24.25819995880127
    },
    {
      "time": "2025-12-09",
      "value": 24.48099994659424
    },
    {
      "time": "2025-12-10",
      "value": 24.699399948120117
    },
    {
      "time": "2025-12-11",
      "value": 24.89359992980957
    },
    {
      "time": "2025-12-12",
      "value": 25.048999938964844
    },
    {
      "time": "2025-12-15",
      "value": 25.229599952697754
    },
    {
      "time": "2025-12-16",
      "value": 25.404999961853026
    },
    {
      "time": "2025-12-17",
      "value": 25.5603999710083
    },
    {
      "time": "2025-12-18",
      "value": 25.691199989318847
    },
    {
      "time": "2025-12-19",
      "value": 25.83720001220703
    },
    {
      "time": "2025-12-22",
      "value": 26.034200019836426
    },
    {
      "time": "2025-12-23",
      "value": 26.206000022888183
    },
    {
      "time": "2025-12-24",
      "value": 26.386400032043458
    },
    {
      "time": "2025-12-26",
      "value": 26.533200035095216
    },
    {
      "time": "2025-12-29",
      "value": 26.68620002746582
    },
    {
      "time": "2025-12-30",
      "value": 26.83020004272461
    },
    {
      "time": "2025-12-31",
      "value": 26.993400077819825
    },
    {
      "time": "2026-01-02",
      "value": 27.160600090026854
    },
    {
      "time": "2026-01-05",
      "value": 27.368400115966796
    },
    {
      "time": "2026-01-06",
      "value": 27.551200103759765
    },
    {
      "time": "2026-01-07",
      "value": 27.740600090026856
    },
    {
      "time": "2026-01-08",
      "value": 27.94540008544922
    },
    {
      "time": "2026-01-09",
      "value": 28.01080005645752
    },
    {
      "time": "2026-01-12",
      "value": 28.04060005187988
    },
    {
      "time": "2026-01-13",
      "value": 28.063200035095214
    },
    {
      "time": "2026-01-14",
      "value": 28.091600036621095
    },
    {
      "time": "2026-01-15",
      "value": 28.123600044250487
    },
    {
      "time": "2026-01-16",
      "value": 28.160400047302247
    },
    {
      "time": "2026-01-20",
      "value": 28.19020008087158
    },
    {
      "time": "2026-01-21",
      "value": 28.222200088500976
    },
    {
      "time": "2026-01-22",
      "value": 28.270600090026857
    },
    {
      "time": "2026-01-23",
      "value": 28.319600105285645
    },
    {
      "time": "2026-01-26",
      "value": 28.36540008544922
    },
    {
      "time": "2026-01-27",
      "value": 28.42300006866455
    },
    {
      "time": "2026-01-28",
      "value": 28.47480007171631
    },
    {
      "time": "2026-01-29",
      "value": 28.489400062561035
    },
    {
      "time": "2026-01-30",
      "value": 28.473400077819825
    },
    {
      "time": "2026-02-02",
      "value": 28.4392000579834
    },
    {
      "time": "2026-02-03",
      "value": 28.40520008087158
    },
    {
      "time": "2026-02-04",
      "value": 28.38020008087158
    },
    {
      "time": "2026-02-05",
      "value": 28.3118000793457
    },
    {
      "time": "2026-02-06",
      "value": 28.24300006866455
    },
    {
      "time": "2026-02-09",
      "value": 28.166000061035156
    },
    {
      "time": "2026-02-10",
      "value": 28.084400062561034
    },
    {
      "time": "2026-02-11",
      "value": 28.003200073242187
    },
    {
      "time": "2026-02-12",
      "value": 27.93000003814697
    },
    {
      "time": "2026-02-13",
      "value": 27.858600044250487
    },
    {
      "time": "2026-02-17",
      "value": 27.791600074768066
    },
    {
      "time": "2026-02-18",
      "value": 27.702600059509276
    },
    {
      "time": "2026-02-19",
      "value": 27.63760005950928
    },
    {
      "time": "2026-02-20",
      "value": 27.525300064086913
    },
    {
      "time": "2026-02-23",
      "value": 27.456300048828126
    },
    {
      "time": "2026-02-24",
      "value": 27.400500030517577
    },
    {
      "time": "2026-02-25",
      "value": 27.351300048828126
    },
    {
      "time": "2026-02-26",
      "value": 27.342300033569337
    },
    {
      "time": "2026-02-27",
      "value": 27.302700004577638
    },
    {
      "time": "2026-03-02",
      "value": 27.227299995422364
    },
    {
      "time": "2026-03-03",
      "value": 27.1325
    },
    {
      "time": "2026-03-04",
      "value": 27.059300003051757
    },
    {
      "time": "2026-03-05",
      "value": 26.978499984741212
    },
    {
      "time": "2026-03-06",
      "value": 26.860499992370606
    },
    {
      "time": "2026-03-09",
      "value": 26.77069999694824
    },
    {
      "time": "2026-03-10",
      "value": 26.673499984741213
    },
    {
      "time": "2026-03-11",
      "value": 26.573100013732912
    },
    {
      "time": "2026-03-12",
      "value": 26.460100021362305
    },
    {
      "time": "2026-03-13",
      "value": 26.353500022888184
    },
    {
      "time": "2026-03-16",
      "value": 26.227900009155274
    },
    {
      "time": "2026-03-17",
      "value": 26.102299995422364
    },
    {
      "time": "2026-03-18",
      "value": 25.943099975585938
    },
    {
      "time": "2026-03-19",
      "value": 25.81689998626709
    },
    {
      "time": "2026-03-20",
      "value": 25.669499969482423
    },
    {
      "time": "2026-03-23",
      "value": 25.517700004577637
    },
    {
      "time": "2026-03-24",
      "value": 25.38990001678467
    },
    {
      "time": "2026-03-25",
      "value": 25.30909999847412
    },
    {
      "time": "2026-03-26",
      "value": 25.23569999694824
    },
    {
      "time": "2026-03-27",
      "value": 25.125499992370607
    },
    {
      "time": "2026-03-30",
      "value": 25.024899978637695
    },
    {
      "time": "2026-03-31",
      "value": 24.979099960327147
    },
    {
      "time": "2026-04-01",
      "value": 24.943699951171876
    },
    {
      "time": "2026-04-02",
      "value": 24.882299919128418
    },
    {
      "time": "2026-04-06",
      "value": 24.822399940490723
    },
    {
      "time": "2026-04-07",
      "value": 24.763799934387208
    },
    {
      "time": "2026-04-08",
      "value": 24.729599952697754
    },
    {
      "time": "2026-04-09",
      "value": 24.694399948120118
    },
    {
      "time": "2026-04-10",
      "value": 24.66959991455078
    },
    {
      "time": "2026-04-13",
      "value": 24.637399940490724
    },
    {
      "time": "2026-04-14",
      "value": 24.63179992675781
    },
    {
      "time": "2026-04-15",
      "value": 24.61199993133545
    },
    {
      "time": "2026-04-16",
      "value": 24.571999931335448
    },
    {
      "time": "2026-04-17",
      "value": 24.540999946594237
    },
    {
      "time": "2026-04-20",
      "value": 24.508999938964845
    },
    {
      "time": "2026-04-21",
      "value": 24.430599937438966
    },
    {
      "time": "2026-04-22",
      "value": 24.367999954223635
    },
    {
      "time": "2026-04-23",
      "value": 24.287599983215333
    },
    {
      "time": "2026-04-24",
      "value": 24.220999984741212
    },
    {
      "time": "2026-04-27",
      "value": 24.155200004577637
    },
    {
      "time": "2026-04-28",
      "value": 24.10380001068115
    },
    {
      "time": "2026-04-29",
      "value": 24.01900001525879
    },
    {
      "time": "2026-04-30",
      "value": 23.949200019836425
    },
    {
      "time": "2026-05-01",
      "value": 23.85720001220703
    },
    {
      "time": "2026-05-04",
      "value": 23.818699989318848
    },
    {
      "time": "2026-05-05",
      "value": 23.76090000152588
    },
    {
      "time": "2026-05-06",
      "value": 23.70470001220703
    },
    {
      "time": "2026-05-07",
      "value": 23.577700004577636
    },
    {
      "time": "2026-05-08",
      "value": 23.429700012207032
    },
    {
      "time": "2026-05-11",
      "value": 23.315100021362305
    },
    {
      "time": "2026-05-12",
      "value": 23.23370002746582
    },
    {
      "time": "2026-05-13",
      "value": 23.19550003051758
    },
    {
      "time": "2026-05-14",
      "value": 23.144500007629393
    },
    {
      "time": "2026-05-15",
      "value": 23.091500015258788
    },
    {
      "time": "2026-05-18",
      "value": 23.0121000289917
    },
    {
      "time": "2026-05-19",
      "value": 22.905700035095215
    },
    {
      "time": "2026-05-20",
      "value": 22.823300018310547
    },
    {
      "time": "2026-05-21",
      "value": 22.764500007629394
    },
    {
      "time": "2026-05-22",
      "value": 22.723500022888185
    },
    {
      "time": "2026-05-26",
      "value": 22.690700035095215
    },
    {
      "time": "2026-05-27",
      "value": 22.658500022888184
    },
    {
      "time": "2026-05-28",
      "value": 22.632900047302247
    },
    {
      "time": "2026-05-29",
      "value": 22.617300033569336
    },
    {
      "time": "2026-06-01",
      "value": 22.588500022888184
    },
    {
      "time": "2026-06-02",
      "value": 22.560100059509278
    },
    {
      "time": "2026-06-03",
      "value": 22.541300048828123
    },
    {
      "time": "2026-06-04",
      "value": 22.543700065612793
    },
    {
      "time": "2026-06-05",
      "value": 22.513500061035156
    },
    {
      "time": "2026-06-08",
      "value": 22.496700096130372
    },
    {
      "time": "2026-06-09",
      "value": 22.52810012817383
    },
    {
      "time": "2026-06-10",
      "value": 22.566100120544434
    },
    {
      "time": "2026-06-11",
      "value": 22.586700134277343
    },
    {
      "time": "2026-06-12",
      "value": 22.59230010986328
    },
    {
      "time": "2026-06-15",
      "value": 22.63130012512207
    },
    {
      "time": "2026-06-16",
      "value": 22.67160011291504
    },
    {
      "time": "2026-06-17",
      "value": 22.730600090026854
    },
    {
      "time": "2026-06-18",
      "value": 22.76260005950928
    },
    {
      "time": "2026-06-22",
      "value": 22.804400062561037
    },
    {
      "time": "2026-06-23",
      "value": 22.845600090026856
    },
    {
      "time": "2026-06-24",
      "value": 22.910600090026854
    },
    {
      "time": "2026-06-25",
      "value": 22.94260009765625
    },
    {
      "time": "2026-06-26",
      "value": 22.99100009918213
    },
    {
      "time": "2026-06-29",
      "value": 23.042400093078612
    },
    {
      "time": "2026-06-30",
      "value": 23.07620006561279
    },
    {
      "time": "2026-07-01",
      "value": 23.10360008239746
    },
    {
      "time": "2026-07-02",
      "value": 23.151800079345705
    },
    {
      "time": "2026-07-06",
      "value": 23.198200073242187
    },
    {
      "time": "2026-07-07",
      "value": 23.294400062561035
    },
    {
      "time": "2026-07-08",
      "value": 23.3992000579834
    },
    {
      "time": "2026-07-09",
      "value": 23.50640007019043
    },
    {
      "time": "2026-07-10",
      "value": 23.595400047302245
    },
    {
      "time": "2026-07-13",
      "value": 23.690400047302248
    },
    {
      "time": "2026-07-14",
      "value": 23.762200050354004
    },
    {
      "time": "2026-07-15",
      "value": 23.85080005645752
    },
    {
      "time": "2026-07-16",
      "value": 23.93580005645752
    },
    {
      "time": "2026-07-17",
      "value": 24.037200050354002
    },
    {
      "time": "2026-07-20",
      "value": 24.104400062561034
    },
    {
      "time": "2026-07-21",
      "value": 24.25640007019043
    },
    {
      "time": "2026-07-22",
      "value": 24.391000061035157
    },
    {
      "time": "2026-07-23",
      "value": 24.512800064086914
    },
    {
      "time": "2026-07-24",
      "value": 24.646000061035156
    }
  ],
  "analysis": null
}