{
  "ok": true,
  "cached": false,
  "ticker": "CYTK",
  "price": 80.74,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Malik Fady Ibraham",
      "title": "EVP Research & Development",
      "is_csuite": 0,
      "value": 282065,
      "avg_price": 80.59,
      "filing_date": "2026-07-23"
    }
  ],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-30",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Cytokinetics Insider Sold Shares Worth $282,065, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/cytokinetics-insider-sold-shares-worth-202248209.html",
      "published": "2026-07-23"
    },
    {
      "title": "Cytokinetics to Announce Second Quarter Results on August 6, 2026",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/healthcare/articles/cytokinetics-announce-second-quarter-results-200000198.html",
      "published": "2026-07-23"
    },
    {
      "title": "Cytokinetics Announces Inducement Grants Under Nasdaq Listing Rule 5635(c)(4)",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/healthcare/articles/cytokinetics-announces-inducement-grants-under-200000288.html",
      "published": "2026-07-17"
    },
    {
      "title": "All You Need to Know About Cytokinetics (CYTK) Rating Upgrade to Buy",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/know-cytokinetics-cytk-rating-upgrade-160005677.html",
      "published": "2026-07-15"
    },
    {
      "title": "Wall Street Analysts Think Cytokinetics (CYTK) Could Surge 30.54%: Read This Before Placing a Bet",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/wall-street-analysts-think-cytokinetics-135502231.html",
      "published": "2026-07-15"
    },
    {
      "title": "What This Cytokinetics Insider Sale Might Mean With the Stock Up 110%",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/8ab6fd06-b7f1-3d05-b036-a9cc5983b8ff/what-this-cytokinetics.html",
      "published": "2026-07-14"
    },
    {
      "title": "Cytokinetics Insider Sold Shares Worth $615,150, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/cytokinetics-insider-sold-shares-worth-194405502.html",
      "published": "2026-07-14"
    },
    {
      "title": "Is Cytokinetics (CYTK) A Bargain On Myqorzo Approval Or Already Fully Priced?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/healthcare/articles/cytokinetics-cytk-bargain-myqorzo-approval-061324541.html",
      "published": "2026-07-11"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 37.43000030517578,
      "high": 38.16999816894531,
      "low": 36.70000076293945,
      "close": 37.18000030517578,
      "volume": 1009100
    },
    {
      "time": "2025-07-28",
      "open": 37.38999938964844,
      "high": 37.54999923706055,
      "low": 36.599998474121094,
      "close": 36.630001068115234,
      "volume": 863100
    },
    {
      "time": "2025-07-29",
      "open": 36.95000076293945,
      "high": 37.09000015258789,
      "low": 35.86000061035156,
      "close": 35.900001525878906,
      "volume": 1016300
    },
    {
      "time": "2025-07-30",
      "open": 35.900001525878906,
      "high": 37.34000015258789,
      "low": 35.650001525878906,
      "close": 36.18000030517578,
      "volume": 1223000
    },
    {
      "time": "2025-07-31",
      "open": 35.68000030517578,
      "high": 38.59000015258789,
      "low": 35.5,
      "close": 37.63999938964844,
      "volume": 1784100
    },
    {
      "time": "2025-08-01",
      "open": 37.400001525878906,
      "high": 38.060001373291016,
      "low": 36.599998474121094,
      "close": 36.689998626708984,
      "volume": 1088700
    },
    {
      "time": "2025-08-04",
      "open": 36.720001220703125,
      "high": 36.77000045776367,
      "low": 35.86000061035156,
      "close": 36.58000183105469,
      "volume": 1612700
    },
    {
      "time": "2025-08-05",
      "open": 36.34000015258789,
      "high": 36.58000183105469,
      "low": 35.630001068115234,
      "close": 36.15999984741211,
      "volume": 1155300
    },
    {
      "time": "2025-08-06",
      "open": 35.779998779296875,
      "high": 35.90999984741211,
      "low": 34.56999969482422,
      "close": 35.13999938964844,
      "volume": 1124300
    },
    {
      "time": "2025-08-07",
      "open": 35.38999938964844,
      "high": 35.59000015258789,
      "low": 34.66999816894531,
      "close": 35.25,
      "volume": 1050100
    },
    {
      "time": "2025-08-08",
      "open": 35.849998474121094,
      "high": 36.790000915527344,
      "low": 33.630001068115234,
      "close": 34.11000061035156,
      "volume": 2104900
    },
    {
      "time": "2025-08-11",
      "open": 34.04999923706055,
      "high": 34.540000915527344,
      "low": 32.88999938964844,
      "close": 33.22999954223633,
      "volume": 1825300
    },
    {
      "time": "2025-08-12",
      "open": 33.38999938964844,
      "high": 34.90999984741211,
      "low": 33.16999816894531,
      "close": 34.310001373291016,
      "volume": 2038800
    },
    {
      "time": "2025-08-13",
      "open": 34.66999816894531,
      "high": 37.47999954223633,
      "low": 34.599998474121094,
      "close": 36.880001068115234,
      "volume": 2417500
    },
    {
      "time": "2025-08-14",
      "open": 36.5,
      "high": 38.79999923706055,
      "low": 36.13999938964844,
      "close": 38.720001220703125,
      "volume": 2033200
    },
    {
      "time": "2025-08-15",
      "open": 38.91999816894531,
      "high": 39.099998474121094,
      "low": 37.790000915527344,
      "close": 38.66999816894531,
      "volume": 1214400
    },
    {
      "time": "2025-08-18",
      "open": 38.709999084472656,
      "high": 39.45000076293945,
      "low": 38.380001068115234,
      "close": 38.95000076293945,
      "volume": 1563600
    },
    {
      "time": "2025-08-19",
      "open": 38.939998626708984,
      "high": 39.189998626708984,
      "low": 37.65999984741211,
      "close": 37.84000015258789,
      "volume": 2188900
    },
    {
      "time": "2025-08-20",
      "open": 37.900001525878906,
      "high": 38.220001220703125,
      "low": 37.29999923706055,
      "close": 37.31999969482422,
      "volume": 1333700
    },
    {
      "time": "2025-08-21",
      "open": 37.2400016784668,
      "high": 38.81999969482422,
      "low": 36.77000045776367,
      "close": 38.04999923706055,
      "volume": 1022900
    },
    {
      "time": "2025-08-22",
      "open": 38.11000061035156,
      "high": 39.13999938964844,
      "low": 37.68000030517578,
      "close": 38.34000015258789,
      "volume": 1548300
    },
    {
      "time": "2025-08-25",
      "open": 38.369998931884766,
      "high": 39.119998931884766,
      "low": 37,
      "close": 37.0099983215332,
      "volume": 1268100
    },
    {
      "time": "2025-08-26",
      "open": 37.22999954223633,
      "high": 38.7400016784668,
      "low": 36.88999938964844,
      "close": 38.189998626708984,
      "volume": 1240200
    },
    {
      "time": "2025-08-27",
      "open": 37.83000183105469,
      "high": 39.150001525878906,
      "low": 37.599998474121094,
      "close": 37.83000183105469,
      "volume": 2177900
    },
    {
      "time": "2025-08-28",
      "open": 37.7400016784668,
      "high": 39.91999816894531,
      "low": 37.33000183105469,
      "close": 37.349998474121094,
      "volume": 2161800
    },
    {
      "time": "2025-08-29",
      "open": 37.2599983215332,
      "high": 37.7400016784668,
      "low": 35.220001220703125,
      "close": 35.33000183105469,
      "volume": 3222000
    },
    {
      "time": "2025-09-02",
      "open": 44.90999984741211,
      "high": 50.220001220703125,
      "low": 44.90999984741211,
      "close": 49.619998931884766,
      "volume": 13130500
    },
    {
      "time": "2025-09-03",
      "open": 49.900001525878906,
      "high": 50.04999923706055,
      "low": 47.849998474121094,
      "close": 49.9900016784668,
      "volume": 4955300
    },
    {
      "time": "2025-09-04",
      "open": 49.81999969482422,
      "high": 51.689998626708984,
      "low": 48.93000030517578,
      "close": 49.75,
      "volume": 3293400
    },
    {
      "time": "2025-09-05",
      "open": 50.709999084472656,
      "high": 54,
      "low": 49.86000061035156,
      "close": 53.0099983215332,
      "volume": 3722800
    },
    {
      "time": "2025-09-08",
      "open": 52.209999084472656,
      "high": 54.220001220703125,
      "low": 51.65999984741211,
      "close": 52.09000015258789,
      "volume": 2556800
    },
    {
      "time": "2025-09-09",
      "open": 52.09000015258789,
      "high": 52.189998626708984,
      "low": 50.40999984741211,
      "close": 51.5,
      "volume": 1975600
    },
    {
      "time": "2025-09-10",
      "open": 51.18000030517578,
      "high": 52.02000045776367,
      "low": 50.04999923706055,
      "close": 52,
      "volume": 1875400
    },
    {
      "time": "2025-09-11",
      "open": 52.18000030517578,
      "high": 53.58000183105469,
      "low": 51.5099983215332,
      "close": 53.31999969482422,
      "volume": 1587000
    },
    {
      "time": "2025-09-12",
      "open": 52.650001525878906,
      "high": 53.279998779296875,
      "low": 51.060001373291016,
      "close": 51.130001068115234,
      "volume": 1896700
    },
    {
      "time": "2025-09-15",
      "open": 50.97999954223633,
      "high": 51.33000183105469,
      "low": 49.220001220703125,
      "close": 49.439998626708984,
      "volume": 1740600
    },
    {
      "time": "2025-09-16",
      "open": 49.439998626708984,
      "high": 50.9900016784668,
      "low": 49.2400016784668,
      "close": 49.7599983215332,
      "volume": 2014300
    },
    {
      "time": "2025-09-17",
      "open": 49.70000076293945,
      "high": 51.709999084472656,
      "low": 47.45000076293945,
      "close": 47.560001373291016,
      "volume": 7377000
    },
    {
      "time": "2025-09-18",
      "open": 48,
      "high": 49.33000183105469,
      "low": 47.34000015258789,
      "close": 49.290000915527344,
      "volume": 3768600
    },
    {
      "time": "2025-09-19",
      "open": 49.31999969482422,
      "high": 49.31999969482422,
      "low": 47.959999084472656,
      "close": 48.65999984741211,
      "volume": 3761700
    },
    {
      "time": "2025-09-22",
      "open": 48.9900016784668,
      "high": 49.849998474121094,
      "low": 47.90999984741211,
      "close": 48.25,
      "volume": 1951300
    },
    {
      "time": "2025-09-23",
      "open": 48.47999954223633,
      "high": 50.779998779296875,
      "low": 48.400001525878906,
      "close": 48.54999923706055,
      "volume": 1904500
    },
    {
      "time": "2025-09-24",
      "open": 48.349998474121094,
      "high": 49.33000183105469,
      "low": 47.72999954223633,
      "close": 48.290000915527344,
      "volume": 2087600
    },
    {
      "time": "2025-09-25",
      "open": 48.02000045776367,
      "high": 48.540000915527344,
      "low": 47.220001220703125,
      "close": 47.83000183105469,
      "volume": 1625700
    },
    {
      "time": "2025-09-26",
      "open": 47.959999084472656,
      "high": 50.68000030517578,
      "low": 47.869998931884766,
      "close": 50.400001525878906,
      "volume": 2096100
    },
    {
      "time": "2025-09-29",
      "open": 50.189998626708984,
      "high": 54.150001525878906,
      "low": 50.150001525878906,
      "close": 53.88999938964844,
      "volume": 2944700
    },
    {
      "time": "2025-09-30",
      "open": 54.09000015258789,
      "high": 55.91999816894531,
      "low": 53.56999969482422,
      "close": 54.959999084472656,
      "volume": 2811700
    },
    {
      "time": "2025-10-01",
      "open": 55.119998931884766,
      "high": 56.08000183105469,
      "low": 53.61000061035156,
      "close": 55.84000015258789,
      "volume": 2066500
    },
    {
      "time": "2025-10-02",
      "open": 56.15999984741211,
      "high": 56.689998626708984,
      "low": 55.33000183105469,
      "close": 56.31999969482422,
      "volume": 2004600
    },
    {
      "time": "2025-10-03",
      "open": 56.7400016784668,
      "high": 58.790000915527344,
      "low": 56.20000076293945,
      "close": 56.970001220703125,
      "volume": 2457700
    },
    {
      "time": "2025-10-06",
      "open": 57.869998931884766,
      "high": 61,
      "low": 57.279998779296875,
      "close": 60.63999938964844,
      "volume": 3020500
    },
    {
      "time": "2025-10-07",
      "open": 60.560001373291016,
      "high": 61.189998626708984,
      "low": 58.7400016784668,
      "close": 60.16999816894531,
      "volume": 1784900
    },
    {
      "time": "2025-10-08",
      "open": 60.720001220703125,
      "high": 61.47999954223633,
      "low": 59.63999938964844,
      "close": 60.81999969482422,
      "volume": 1663600
    },
    {
      "time": "2025-10-09",
      "open": 60.790000915527344,
      "high": 61.380001068115234,
      "low": 59.43000030517578,
      "close": 60.310001373291016,
      "volume": 1320100
    },
    {
      "time": "2025-10-10",
      "open": 60.27000045776367,
      "high": 60.5,
      "low": 58.58000183105469,
      "close": 60.040000915527344,
      "volume": 1313900
    },
    {
      "time": "2025-10-13",
      "open": 60.040000915527344,
      "high": 61.13999938964844,
      "low": 59.459999084472656,
      "close": 59.59000015258789,
      "volume": 1379400
    },
    {
      "time": "2025-10-14",
      "open": 59.04999923706055,
      "high": 61.58000183105469,
      "low": 58.84000015258789,
      "close": 61.029998779296875,
      "volume": 2173700
    },
    {
      "time": "2025-10-15",
      "open": 61.029998779296875,
      "high": 63.86000061035156,
      "low": 61,
      "close": 62.79999923706055,
      "volume": 2043700
    },
    {
      "time": "2025-10-16",
      "open": 62.939998626708984,
      "high": 63.58000183105469,
      "low": 58.400001525878906,
      "close": 58.959999084472656,
      "volume": 2138300
    },
    {
      "time": "2025-10-17",
      "open": 58.040000915527344,
      "high": 59.88999938964844,
      "low": 57.5099983215332,
      "close": 58.439998626708984,
      "volume": 1162000
    },
    {
      "time": "2025-10-20",
      "open": 59.11000061035156,
      "high": 60,
      "low": 58.439998626708984,
      "close": 59.349998474121094,
      "volume": 1381800
    },
    {
      "time": "2025-10-21",
      "open": 59.41999816894531,
      "high": 59.470001220703125,
      "low": 57.65999984741211,
      "close": 57.779998779296875,
      "volume": 1081700
    },
    {
      "time": "2025-10-22",
      "open": 57.779998779296875,
      "high": 57.779998779296875,
      "low": 54.459999084472656,
      "close": 54.7599983215332,
      "volume": 2659100
    },
    {
      "time": "2025-10-23",
      "open": 55.4900016784668,
      "high": 58.04999923706055,
      "low": 54.29999923706055,
      "close": 57.5,
      "volume": 1891000
    },
    {
      "time": "2025-10-24",
      "open": 57.9900016784668,
      "high": 58.36000061035156,
      "low": 56.97999954223633,
      "close": 57.83000183105469,
      "volume": 1067000
    },
    {
      "time": "2025-10-27",
      "open": 58.099998474121094,
      "high": 60.779998779296875,
      "low": 57.83000183105469,
      "close": 60.18000030517578,
      "volume": 1461800
    },
    {
      "time": "2025-10-28",
      "open": 59.880001068115234,
      "high": 62.150001525878906,
      "low": 59.52000045776367,
      "close": 61.970001220703125,
      "volume": 1939400
    },
    {
      "time": "2025-10-29",
      "open": 62.0099983215332,
      "high": 63.220001220703125,
      "low": 61.0099983215332,
      "close": 61.9900016784668,
      "volume": 1912300
    },
    {
      "time": "2025-10-30",
      "open": 61.540000915527344,
      "high": 64.12999725341797,
      "low": 61.4900016784668,
      "close": 62.25,
      "volume": 1542100
    },
    {
      "time": "2025-10-31",
      "open": 63.13999938964844,
      "high": 63.9900016784668,
      "low": 61.689998626708984,
      "close": 63.59000015258789,
      "volume": 2430200
    },
    {
      "time": "2025-11-03",
      "open": 63.4900016784668,
      "high": 63.959999084472656,
      "low": 59.11000061035156,
      "close": 60.029998779296875,
      "volume": 2142700
    },
    {
      "time": "2025-11-04",
      "open": 59.54999923706055,
      "high": 60.77000045776367,
      "low": 58.95000076293945,
      "close": 59.619998931884766,
      "volume": 979000
    },
    {
      "time": "2025-11-05",
      "open": 59.34000015258789,
      "high": 60.43000030517578,
      "low": 58.61000061035156,
      "close": 59.189998626708984,
      "volume": 1320800
    },
    {
      "time": "2025-11-06",
      "open": 58.849998474121094,
      "high": 61.290000915527344,
      "low": 58.04999923706055,
      "close": 60.29999923706055,
      "volume": 2204600
    },
    {
      "time": "2025-11-07",
      "open": 60.20000076293945,
      "high": 60.36000061035156,
      "low": 58.25,
      "close": 60.15999984741211,
      "volume": 1881300
    },
    {
      "time": "2025-11-10",
      "open": 60.29999923706055,
      "high": 62.84000015258789,
      "low": 60.0099983215332,
      "close": 62.20000076293945,
      "volume": 1795700
    },
    {
      "time": "2025-11-11",
      "open": 62.15999984741211,
      "high": 66.72000122070312,
      "low": 61.65999984741211,
      "close": 66.5,
      "volume": 2417400
    },
    {
      "time": "2025-11-12",
      "open": 66.51000213623047,
      "high": 66.9800033569336,
      "low": 65.06999969482422,
      "close": 65.94000244140625,
      "volume": 2468800
    },
    {
      "time": "2025-11-13",
      "open": 65.27999877929688,
      "high": 65.91999816894531,
      "low": 64.30999755859375,
      "close": 65.5199966430664,
      "volume": 2313700
    },
    {
      "time": "2025-11-14",
      "open": 64.11000061035156,
      "high": 67.06999969482422,
      "low": 64.11000061035156,
      "close": 66.44000244140625,
      "volume": 2150600
    },
    {
      "time": "2025-11-17",
      "open": 66.01000213623047,
      "high": 67.9800033569336,
      "low": 65.33000183105469,
      "close": 66.94999694824219,
      "volume": 2392600
    },
    {
      "time": "2025-11-18",
      "open": 66.44999694824219,
      "high": 67.80000305175781,
      "low": 66,
      "close": 66.16000366210938,
      "volume": 1294600
    },
    {
      "time": "2025-11-19",
      "open": 65.38999938964844,
      "high": 65.91000366210938,
      "low": 63.70000076293945,
      "close": 64.79000091552734,
      "volume": 2440600
    },
    {
      "time": "2025-11-20",
      "open": 65.37999725341797,
      "high": 65.66000366210938,
      "low": 62.86000061035156,
      "close": 63.5,
      "volume": 1852800
    },
    {
      "time": "2025-11-21",
      "open": 63.459999084472656,
      "high": 66.76000213623047,
      "low": 63.02000045776367,
      "close": 65.44000244140625,
      "volume": 1410900
    },
    {
      "time": "2025-11-24",
      "open": 65.5,
      "high": 67.55000305175781,
      "low": 64.80000305175781,
      "close": 67.20999908447266,
      "volume": 1823400
    },
    {
      "time": "2025-11-25",
      "open": 66.86000061035156,
      "high": 67.72000122070312,
      "low": 66,
      "close": 67.55000305175781,
      "volume": 2112900
    },
    {
      "time": "2025-11-26",
      "open": 67.94999694824219,
      "high": 68.91000366210938,
      "low": 67.5,
      "close": 68.1500015258789,
      "volume": 1948100
    },
    {
      "time": "2025-11-28",
      "open": 68.5999984741211,
      "high": 69.33000183105469,
      "low": 67.70999908447266,
      "close": 68.12999725341797,
      "volume": 525400
    },
    {
      "time": "2025-12-01",
      "open": 67.88999938964844,
      "high": 67.98999786376953,
      "low": 65.91999816894531,
      "close": 66.05000305175781,
      "volume": 1396400
    },
    {
      "time": "2025-12-02",
      "open": 65.8499984741211,
      "high": 65.8499984741211,
      "low": 62.58000183105469,
      "close": 63.5099983215332,
      "volume": 2145300
    },
    {
      "time": "2025-12-03",
      "open": 63.689998626708984,
      "high": 65.51000213623047,
      "low": 63.59000015258789,
      "close": 64.66000366210938,
      "volume": 2222600
    },
    {
      "time": "2025-12-04",
      "open": 64.05999755859375,
      "high": 67.26000213623047,
      "low": 63.5,
      "close": 66.54000091552734,
      "volume": 1520000
    },
    {
      "time": "2025-12-05",
      "open": 66.48999786376953,
      "high": 66.94999694824219,
      "low": 65.36000061035156,
      "close": 65.66999816894531,
      "volume": 1395100
    },
    {
      "time": "2025-12-08",
      "open": 65.87999725341797,
      "high": 66.37000274658203,
      "low": 63.630001068115234,
      "close": 64.12999725341797,
      "volume": 1497500
    },
    {
      "time": "2025-12-09",
      "open": 64.41000366210938,
      "high": 65.45999908447266,
      "low": 61.310001373291016,
      "close": 61.599998474121094,
      "volume": 1710600
    },
    {
      "time": "2025-12-10",
      "open": 61.560001373291016,
      "high": 62.27000045776367,
      "low": 59.709999084472656,
      "close": 60.31999969482422,
      "volume": 2240000
    },
    {
      "time": "2025-12-11",
      "open": 60.40999984741211,
      "high": 60.9900016784668,
      "low": 59.560001373291016,
      "close": 60.77000045776367,
      "volume": 1750200
    },
    {
      "time": "2025-12-12",
      "open": 60.9900016784668,
      "high": 63.79999923706055,
      "low": 60.45000076293945,
      "close": 63.349998474121094,
      "volume": 1584200
    },
    {
      "time": "2025-12-15",
      "open": 63.45000076293945,
      "high": 64.12000274658203,
      "low": 62,
      "close": 62.15999984741211,
      "volume": 1853100
    },
    {
      "time": "2025-12-16",
      "open": 61.97999954223633,
      "high": 62.36000061035156,
      "low": 60.43000030517578,
      "close": 62.02000045776367,
      "volume": 1525600
    },
    {
      "time": "2025-12-17",
      "open": 62.099998474121094,
      "high": 62.2599983215332,
      "low": 59.369998931884766,
      "close": 59.81999969482422,
      "volume": 2017300
    },
    {
      "time": "2025-12-18",
      "open": 62.65999984741211,
      "high": 63.79999923706055,
      "low": 61.220001220703125,
      "close": 62.20000076293945,
      "volume": 2946700
    },
    {
      "time": "2025-12-19",
      "open": 62.93000030517578,
      "high": 63.70000076293945,
      "low": 62.099998474121094,
      "close": 62.720001220703125,
      "volume": 1313700
    },
    {
      "time": "2025-12-22",
      "open": 64,
      "high": 70.9800033569336,
      "low": 63.18000030517578,
      "close": 65.5999984741211,
      "volume": 7671700
    },
    {
      "time": "2025-12-23",
      "open": 64.97000122070312,
      "high": 65.2699966430664,
      "low": 62,
      "close": 63.290000915527344,
      "volume": 2911800
    },
    {
      "time": "2025-12-24",
      "open": 63.38999938964844,
      "high": 65.27999877929688,
      "low": 63.20000076293945,
      "close": 64.18000030517578,
      "volume": 1147700
    },
    {
      "time": "2025-12-26",
      "open": 64.13999938964844,
      "high": 64.16999816894531,
      "low": 62.720001220703125,
      "close": 63.11000061035156,
      "volume": 1385400
    },
    {
      "time": "2025-12-29",
      "open": 62.439998626708984,
      "high": 62.720001220703125,
      "low": 61.59000015258789,
      "close": 61.75,
      "volume": 1702100
    },
    {
      "time": "2025-12-30",
      "open": 61.779998779296875,
      "high": 62.400001525878906,
      "low": 60.41999816894531,
      "close": 61.369998931884766,
      "volume": 1663500
    },
    {
      "time": "2025-12-31",
      "open": 61.119998931884766,
      "high": 64.43000030517578,
      "low": 60.93000030517578,
      "close": 63.540000915527344,
      "volume": 1980800
    },
    {
      "time": "2026-01-02",
      "open": 63.15999984741211,
      "high": 63.959999084472656,
      "low": 60.84000015258789,
      "close": 61.72999954223633,
      "volume": 1879700
    },
    {
      "time": "2026-01-05",
      "open": 61.099998474121094,
      "high": 61.65999984741211,
      "low": 58.849998474121094,
      "close": 61.2599983215332,
      "volume": 2344900
    },
    {
      "time": "2026-01-06",
      "open": 61.09000015258789,
      "high": 64.88999938964844,
      "low": 61.02000045776367,
      "close": 64.5999984741211,
      "volume": 2440600
    },
    {
      "time": "2026-01-07",
      "open": 65.45999908447266,
      "high": 66.58999633789062,
      "low": 64.45999908447266,
      "close": 65.41999816894531,
      "volume": 2458700
    },
    {
      "time": "2026-01-08",
      "open": 65.3499984741211,
      "high": 65.9000015258789,
      "low": 62.04999923706055,
      "close": 63.31999969482422,
      "volume": 1497100
    },
    {
      "time": "2026-01-09",
      "open": 64.0999984741211,
      "high": 64.9800033569336,
      "low": 62.279998779296875,
      "close": 62.5099983215332,
      "volume": 2482900
    },
    {
      "time": "2026-01-12",
      "open": 62.36000061035156,
      "high": 65.25,
      "low": 60.29999923706055,
      "close": 64.63999938964844,
      "volume": 2536400
    },
    {
      "time": "2026-01-13",
      "open": 64.37999725341797,
      "high": 64.37999725341797,
      "low": 61.810001373291016,
      "close": 63.33000183105469,
      "volume": 1714600
    },
    {
      "time": "2026-01-14",
      "open": 63.33000183105469,
      "high": 65.08000183105469,
      "low": 62.16999816894531,
      "close": 64.5999984741211,
      "volume": 1609700
    },
    {
      "time": "2026-01-15",
      "open": 64.41999816894531,
      "high": 64.9800033569336,
      "low": 63.310001373291016,
      "close": 63.439998626708984,
      "volume": 1409700
    },
    {
      "time": "2026-01-16",
      "open": 63.869998931884766,
      "high": 65.3499984741211,
      "low": 62.16999816894531,
      "close": 62.58000183105469,
      "volume": 1234100
    },
    {
      "time": "2026-01-20",
      "open": 61.88999938964844,
      "high": 63.810001373291016,
      "low": 61.099998474121094,
      "close": 63.779998779296875,
      "volume": 1454000
    },
    {
      "time": "2026-01-21",
      "open": 64.69000244140625,
      "high": 64.7699966430664,
      "low": 62.709999084472656,
      "close": 63.040000915527344,
      "volume": 1951500
    },
    {
      "time": "2026-01-22",
      "open": 62.619998931884766,
      "high": 65.37999725341797,
      "low": 62.25,
      "close": 64.93000030517578,
      "volume": 1506100
    },
    {
      "time": "2026-01-23",
      "open": 64.20999908447266,
      "high": 65.11000061035156,
      "low": 62.97999954223633,
      "close": 63.40999984741211,
      "volume": 1494200
    },
    {
      "time": "2026-01-26",
      "open": 62.90999984741211,
      "high": 64.4000015258789,
      "low": 62.130001068115234,
      "close": 63.189998626708984,
      "volume": 1133100
    },
    {
      "time": "2026-01-27",
      "open": 63.290000915527344,
      "high": 65.9800033569336,
      "low": 63.150001525878906,
      "close": 64.01000213623047,
      "volume": 1720100
    },
    {
      "time": "2026-01-28",
      "open": 64.61000061035156,
      "high": 65.31999969482422,
      "low": 63.9900016784668,
      "close": 65.13999938964844,
      "volume": 1244600
    },
    {
      "time": "2026-01-29",
      "open": 65.22000122070312,
      "high": 65.87999725341797,
      "low": 64.27999877929688,
      "close": 65.5999984741211,
      "volume": 1882600
    },
    {
      "time": "2026-01-30",
      "open": 65,
      "high": 65.73999786376953,
      "low": 62.790000915527344,
      "close": 63.189998626708984,
      "volume": 1932600
    },
    {
      "time": "2026-02-02",
      "open": 62.099998474121094,
      "high": 65.62999725341797,
      "low": 62.04999923706055,
      "close": 65.16000366210938,
      "volume": 1346400
    },
    {
      "time": "2026-02-03",
      "open": 65.86000061035156,
      "high": 67.0999984741211,
      "low": 63.63999938964844,
      "close": 64.7300033569336,
      "volume": 1434900
    },
    {
      "time": "2026-02-04",
      "open": 64.97000122070312,
      "high": 65.25,
      "low": 62.349998474121094,
      "close": 63.52000045776367,
      "volume": 1604200
    },
    {
      "time": "2026-02-05",
      "open": 63.2599983215332,
      "high": 64.51000213623047,
      "low": 60.04999923706055,
      "close": 60.2400016784668,
      "volume": 2071800
    },
    {
      "time": "2026-02-06",
      "open": 61.310001373291016,
      "high": 62.7400016784668,
      "low": 61,
      "close": 62.34000015258789,
      "volume": 1736700
    },
    {
      "time": "2026-02-09",
      "open": 62.209999084472656,
      "high": 63.68000030517578,
      "low": 61.58000183105469,
      "close": 63.36000061035156,
      "volume": 1069900
    },
    {
      "time": "2026-02-10",
      "open": 63.959999084472656,
      "high": 65.48999786376953,
      "low": 63.130001068115234,
      "close": 64.8499984741211,
      "volume": 2433000
    },
    {
      "time": "2026-02-11",
      "open": 65.25,
      "high": 66.9800033569336,
      "low": 63.529998779296875,
      "close": 66.80000305175781,
      "volume": 1952900
    },
    {
      "time": "2026-02-12",
      "open": 67,
      "high": 67.88999938964844,
      "low": 64.63999938964844,
      "close": 65.04000091552734,
      "volume": 1732500
    },
    {
      "time": "2026-02-13",
      "open": 65.48999786376953,
      "high": 67.54000091552734,
      "low": 64.58000183105469,
      "close": 66.26000213623047,
      "volume": 2080100
    },
    {
      "time": "2026-02-17",
      "open": 65.9800033569336,
      "high": 66.98999786376953,
      "low": 65.51000213623047,
      "close": 66.62000274658203,
      "volume": 1126700
    },
    {
      "time": "2026-02-18",
      "open": 66.30999755859375,
      "high": 67.66999816894531,
      "low": 66.01000213623047,
      "close": 66.9800033569336,
      "volume": 1581400
    },
    {
      "time": "2026-02-19",
      "open": 66.61000061035156,
      "high": 67.86000061035156,
      "low": 65.54000091552734,
      "close": 67.83000183105469,
      "volume": 1262000
    },
    {
      "time": "2026-02-20",
      "open": 67.72000122070312,
      "high": 69.12000274658203,
      "low": 67.44999694824219,
      "close": 67.94000244140625,
      "volume": 2024700
    },
    {
      "time": "2026-02-23",
      "open": 67.8499984741211,
      "high": 68.91999816894531,
      "low": 67.5199966430664,
      "close": 68.26000213623047,
      "volume": 1492600
    },
    {
      "time": "2026-02-24",
      "open": 68.44000244140625,
      "high": 70.38999938964844,
      "low": 67.0199966430664,
      "close": 70.0999984741211,
      "volume": 1946700
    },
    {
      "time": "2026-02-25",
      "open": 68.12000274658203,
      "high": 69.27999877929688,
      "low": 62,
      "close": 62.88999938964844,
      "volume": 5040800
    },
    {
      "time": "2026-02-26",
      "open": 62.61000061035156,
      "high": 63,
      "low": 60.869998931884766,
      "close": 62.630001068115234,
      "volume": 1997300
    },
    {
      "time": "2026-02-27",
      "open": 62.08000183105469,
      "high": 62.9900016784668,
      "low": 61.90999984741211,
      "close": 62.220001220703125,
      "volume": 1432200
    },
    {
      "time": "2026-03-02",
      "open": 61.619998931884766,
      "high": 62.540000915527344,
      "low": 60.45000076293945,
      "close": 61.43000030517578,
      "volume": 1459800
    },
    {
      "time": "2026-03-03",
      "open": 60.290000915527344,
      "high": 61.5,
      "low": 59.33000183105469,
      "close": 60.720001220703125,
      "volume": 2174700
    },
    {
      "time": "2026-03-04",
      "open": 60.91999816894531,
      "high": 62.56999969482422,
      "low": 60.0099983215332,
      "close": 62.27000045776367,
      "volume": 2369600
    },
    {
      "time": "2026-03-05",
      "open": 61.38999938964844,
      "high": 62.459999084472656,
      "low": 60.81999969482422,
      "close": 62.189998626708984,
      "volume": 1535700
    },
    {
      "time": "2026-03-06",
      "open": 61.380001068115234,
      "high": 61.380001068115234,
      "low": 59.630001068115234,
      "close": 60.40999984741211,
      "volume": 1802600
    },
    {
      "time": "2026-03-09",
      "open": 60.349998474121094,
      "high": 62.720001220703125,
      "low": 59.90999984741211,
      "close": 62.41999816894531,
      "volume": 2557700
    },
    {
      "time": "2026-03-10",
      "open": 62.2400016784668,
      "high": 64.68000030517578,
      "low": 60.869998931884766,
      "close": 64.19999694824219,
      "volume": 2114500
    },
    {
      "time": "2026-03-11",
      "open": 63.72999954223633,
      "high": 63.83000183105469,
      "low": 61.459999084472656,
      "close": 63.630001068115234,
      "volume": 1758000
    },
    {
      "time": "2026-03-12",
      "open": 62.790000915527344,
      "high": 62.880001068115234,
      "low": 59.45000076293945,
      "close": 60,
      "volume": 2219300
    },
    {
      "time": "2026-03-13",
      "open": 60.4900016784668,
      "high": 61.790000915527344,
      "low": 58.43000030517578,
      "close": 60.060001373291016,
      "volume": 1934000
    },
    {
      "time": "2026-03-16",
      "open": 61.029998779296875,
      "high": 61.91999816894531,
      "low": 59.189998626708984,
      "close": 60.83000183105469,
      "volume": 2098900
    },
    {
      "time": "2026-03-17",
      "open": 60.939998626708984,
      "high": 63.11000061035156,
      "low": 60.5099983215332,
      "close": 62.130001068115234,
      "volume": 3271200
    },
    {
      "time": "2026-03-18",
      "open": 61.5,
      "high": 63.029998779296875,
      "low": 60.81999969482422,
      "close": 62.189998626708984,
      "volume": 1983800
    },
    {
      "time": "2026-03-19",
      "open": 62,
      "high": 63.79999923706055,
      "low": 61.529998779296875,
      "close": 62.95000076293945,
      "volume": 1849400
    },
    {
      "time": "2026-03-20",
      "open": 62.61000061035156,
      "high": 63.97999954223633,
      "low": 61.02000045776367,
      "close": 61.70000076293945,
      "volume": 3212500
    },
    {
      "time": "2026-03-23",
      "open": 63,
      "high": 63.470001220703125,
      "low": 60.779998779296875,
      "close": 60.95000076293945,
      "volume": 1523200
    },
    {
      "time": "2026-03-24",
      "open": 60.540000915527344,
      "high": 60.540000915527344,
      "low": 59.029998779296875,
      "close": 60.02000045776367,
      "volume": 2106300
    },
    {
      "time": "2026-03-25",
      "open": 60.119998931884766,
      "high": 62.38999938964844,
      "low": 60.11000061035156,
      "close": 62.38999938964844,
      "volume": 2102600
    },
    {
      "time": "2026-03-26",
      "open": 61.95000076293945,
      "high": 64.62000274658203,
      "low": 61.88999938964844,
      "close": 63.47999954223633,
      "volume": 2201600
    },
    {
      "time": "2026-03-27",
      "open": 63.439998626708984,
      "high": 64.73999786376953,
      "low": 62.220001220703125,
      "close": 62.5,
      "volume": 1701900
    },
    {
      "time": "2026-03-30",
      "open": 62.79999923706055,
      "high": 63.66999816894531,
      "low": 61.66999816894531,
      "close": 62.970001220703125,
      "volume": 2443200
    },
    {
      "time": "2026-03-31",
      "open": 63.79999923706055,
      "high": 67.11000061035156,
      "low": 63.79999923706055,
      "close": 65.91000366210938,
      "volume": 1731600
    },
    {
      "time": "2026-04-01",
      "open": 66.55000305175781,
      "high": 67.91999816894531,
      "low": 65.94999694824219,
      "close": 66.61000061035156,
      "volume": 2366500
    },
    {
      "time": "2026-04-02",
      "open": 66.1500015258789,
      "high": 68.70999908447266,
      "low": 65.43000030517578,
      "close": 66.7300033569336,
      "volume": 2479300
    },
    {
      "time": "2026-04-06",
      "open": 66.08999633789062,
      "high": 66.66000366210938,
      "low": 64.66999816894531,
      "close": 64.94000244140625,
      "volume": 1314300
    },
    {
      "time": "2026-04-07",
      "open": 64.75,
      "high": 66.16000366210938,
      "low": 64.25,
      "close": 65.4800033569336,
      "volume": 1327600
    },
    {
      "time": "2026-04-08",
      "open": 67.5,
      "high": 67.7699966430664,
      "low": 65.58000183105469,
      "close": 65.7699966430664,
      "volume": 1756000
    },
    {
      "time": "2026-04-09",
      "open": 65.66999816894531,
      "high": 65.66999816894531,
      "low": 64.20999908447266,
      "close": 64.58999633789062,
      "volume": 1364700
    },
    {
      "time": "2026-04-10",
      "open": 64.70999908447266,
      "high": 65.56999969482422,
      "low": 63.959999084472656,
      "close": 65.01000213623047,
      "volume": 1224400
    },
    {
      "time": "2026-04-13",
      "open": 65.01000213623047,
      "high": 67.9000015258789,
      "low": 64.58999633789062,
      "close": 66.72000122070312,
      "volume": 1728600
    },
    {
      "time": "2026-04-14",
      "open": 66.7699966430664,
      "high": 67.5199966430664,
      "low": 65.94000244140625,
      "close": 66.3499984741211,
      "volume": 1897100
    },
    {
      "time": "2026-04-15",
      "open": 66.6500015258789,
      "high": 67.25,
      "low": 64.73999786376953,
      "close": 65.37000274658203,
      "volume": 1259900
    },
    {
      "time": "2026-04-16",
      "open": 65.5999984741211,
      "high": 65.62999725341797,
      "low": 63.970001220703125,
      "close": 65.41999816894531,
      "volume": 1168800
    },
    {
      "time": "2026-04-17",
      "open": 66.3499984741211,
      "high": 67.04000091552734,
      "low": 65.13999938964844,
      "close": 66.70999908447266,
      "volume": 1499200
    },
    {
      "time": "2026-04-20",
      "open": 66.69999694824219,
      "high": 66.9000015258789,
      "low": 65.87000274658203,
      "close": 66.13999938964844,
      "volume": 1027400
    },
    {
      "time": "2026-04-21",
      "open": 66.01000213623047,
      "high": 66.36000061035156,
      "low": 64.52999877929688,
      "close": 65.80000305175781,
      "volume": 1174800
    },
    {
      "time": "2026-04-22",
      "open": 66.43000030517578,
      "high": 66.51000213623047,
      "low": 64.98999786376953,
      "close": 66.25,
      "volume": 1181400
    },
    {
      "time": "2026-04-23",
      "open": 65.97000122070312,
      "high": 67.26000213623047,
      "low": 64.5999984741211,
      "close": 65.4800033569336,
      "volume": 1662200
    },
    {
      "time": "2026-04-24",
      "open": 65.5,
      "high": 65.7699966430664,
      "low": 63.790000915527344,
      "close": 65.31999969482422,
      "volume": 967100
    },
    {
      "time": "2026-04-27",
      "open": 65.41000366210938,
      "high": 65.87000274658203,
      "low": 61.150001525878906,
      "close": 61.599998474121094,
      "volume": 2261300
    },
    {
      "time": "2026-04-28",
      "open": 62.439998626708984,
      "high": 63.599998474121094,
      "low": 60.599998474121094,
      "close": 60.689998626708984,
      "volume": 2213100
    },
    {
      "time": "2026-04-29",
      "open": 60.0099983215332,
      "high": 60.599998474121094,
      "low": 58.650001525878906,
      "close": 59.58000183105469,
      "volume": 2352800
    },
    {
      "time": "2026-04-30",
      "open": 59.689998626708984,
      "high": 64.30000305175781,
      "low": 59.689998626708984,
      "close": 63.970001220703125,
      "volume": 2723400
    },
    {
      "time": "2026-05-01",
      "open": 63.970001220703125,
      "high": 65.29000091552734,
      "low": 62.91999816894531,
      "close": 63.349998474121094,
      "volume": 2459500
    },
    {
      "time": "2026-05-04",
      "open": 63,
      "high": 67.05000305175781,
      "low": 63,
      "close": 66.05000305175781,
      "volume": 2156300
    },
    {
      "time": "2026-05-05",
      "open": 74.69000244140625,
      "high": 80.19999694824219,
      "low": 73.06999969482422,
      "close": 77.08999633789062,
      "volume": 18079500
    },
    {
      "time": "2026-05-06",
      "open": 78.37999725341797,
      "high": 79.01000213623047,
      "low": 72.1500015258789,
      "close": 74.83999633789062,
      "volume": 4803400
    },
    {
      "time": "2026-05-07",
      "open": 74.5,
      "high": 76.25,
      "low": 72.75,
      "close": 74.29000091552734,
      "volume": 8401500
    },
    {
      "time": "2026-05-08",
      "open": 74.51000213623047,
      "high": 78.80000305175781,
      "low": 74.51000213623047,
      "close": 76.91000366210938,
      "volume": 5791400
    },
    {
      "time": "2026-05-11",
      "open": 77.66000366210938,
      "high": 78.48999786376953,
      "low": 74.16000366210938,
      "close": 74.55999755859375,
      "volume": 5316800
    },
    {
      "time": "2026-05-12",
      "open": 74.68000030517578,
      "high": 75.2300033569336,
      "low": 73.12999725341797,
      "close": 74.80999755859375,
      "volume": 2418500
    },
    {
      "time": "2026-05-13",
      "open": 74.76000213623047,
      "high": 77.3499984741211,
      "low": 74.30999755859375,
      "close": 77.22000122070312,
      "volume": 2214700
    },
    {
      "time": "2026-05-14",
      "open": 77.08999633789062,
      "high": 78.83999633789062,
      "low": 75.80000305175781,
      "close": 78.63999938964844,
      "volume": 2349000
    },
    {
      "time": "2026-05-15",
      "open": 78.4000015258789,
      "high": 78.51000213623047,
      "low": 75.4800033569336,
      "close": 75.8499984741211,
      "volume": 1829700
    },
    {
      "time": "2026-05-18",
      "open": 75.80999755859375,
      "high": 76.55000305175781,
      "low": 74.63999938964844,
      "close": 75.18000030517578,
      "volume": 1798100
    },
    {
      "time": "2026-05-19",
      "open": 75.6500015258789,
      "high": 76.77999877929688,
      "low": 73,
      "close": 76.44999694824219,
      "volume": 2399100
    },
    {
      "time": "2026-05-20",
      "open": 77.08000183105469,
      "high": 79.12000274658203,
      "low": 76.30000305175781,
      "close": 78.7699966430664,
      "volume": 2379500
    },
    {
      "time": "2026-05-21",
      "open": 78.38999938964844,
      "high": 79.08999633789062,
      "low": 77.5999984741211,
      "close": 78.05999755859375,
      "volume": 1775300
    },
    {
      "time": "2026-05-22",
      "open": 78.38999938964844,
      "high": 78.91999816894531,
      "low": 76.58000183105469,
      "close": 76.94000244140625,
      "volume": 1111300
    },
    {
      "time": "2026-05-26",
      "open": 77.01000213623047,
      "high": 77.26000213623047,
      "low": 75.5,
      "close": 76.29000091552734,
      "volume": 1652100
    },
    {
      "time": "2026-05-27",
      "open": 76.41000366210938,
      "high": 77.91000366210938,
      "low": 75.86000061035156,
      "close": 77.1500015258789,
      "volume": 1621800
    },
    {
      "time": "2026-05-28",
      "open": 77.27999877929688,
      "high": 78.8499984741211,
      "low": 75,
      "close": 76.80999755859375,
      "volume": 1972000
    },
    {
      "time": "2026-05-29",
      "open": 76.66999816894531,
      "high": 77.11000061035156,
      "low": 75.66000366210938,
      "close": 76.76000213623047,
      "volume": 1844600
    },
    {
      "time": "2026-06-01",
      "open": 76.08999633789062,
      "high": 76.4800033569336,
      "low": 73.18000030517578,
      "close": 73.68000030517578,
      "volume": 1659900
    },
    {
      "time": "2026-06-02",
      "open": 72.47000122070312,
      "high": 73.62999725341797,
      "low": 70.30000305175781,
      "close": 70.91000366210938,
      "volume": 1488000
    },
    {
      "time": "2026-06-03",
      "open": 70.6500015258789,
      "high": 72,
      "low": 70.16999816894531,
      "close": 70.70999908447266,
      "volume": 1595100
    },
    {
      "time": "2026-06-04",
      "open": 71.06999969482422,
      "high": 72.76000213623047,
      "low": 70.72000122070312,
      "close": 72.29000091552734,
      "volume": 1312400
    },
    {
      "time": "2026-06-05",
      "open": 72.8499984741211,
      "high": 73.47000122070312,
      "low": 70.58000183105469,
      "close": 71.4800033569336,
      "volume": 1614100
    },
    {
      "time": "2026-06-08",
      "open": 72,
      "high": 72.83000183105469,
      "low": 67.79000091552734,
      "close": 67.9000015258789,
      "volume": 2382300
    },
    {
      "time": "2026-06-09",
      "open": 68.5999984741211,
      "high": 70.33000183105469,
      "low": 66.8499984741211,
      "close": 68.44999694824219,
      "volume": 2492700
    },
    {
      "time": "2026-06-10",
      "open": 68.05999755859375,
      "high": 70.29000091552734,
      "low": 66.62999725341797,
      "close": 67.06999969482422,
      "volume": 1404900
    },
    {
      "time": "2026-06-11",
      "open": 67.5,
      "high": 70.55000305175781,
      "low": 67.44999694824219,
      "close": 69.2699966430664,
      "volume": 1443300
    },
    {
      "time": "2026-06-12",
      "open": 69.73999786376953,
      "high": 71.25,
      "low": 69.05999755859375,
      "close": 70.1500015258789,
      "volume": 1292900
    },
    {
      "time": "2026-06-15",
      "open": 70.1500015258789,
      "high": 71.37999725341797,
      "low": 68.83999633789062,
      "close": 71.37999725341797,
      "volume": 1012300
    },
    {
      "time": "2026-06-16",
      "open": 73,
      "high": 77,
      "low": 72.1500015258789,
      "close": 75.20999908447266,
      "volume": 3974000
    },
    {
      "time": "2026-06-17",
      "open": 75.80000305175781,
      "high": 79.30000305175781,
      "low": 75.75,
      "close": 78.11000061035156,
      "volume": 3340400
    },
    {
      "time": "2026-06-18",
      "open": 79.41000366210938,
      "high": 80.1500015258789,
      "low": 77.13999938964844,
      "close": 78.77999877929688,
      "volume": 3547500
    },
    {
      "time": "2026-06-22",
      "open": 80,
      "high": 80.80000305175781,
      "low": 78.36000061035156,
      "close": 79.16999816894531,
      "volume": 2888200
    },
    {
      "time": "2026-06-23",
      "open": 78.98999786376953,
      "high": 80.4000015258789,
      "low": 78.2699966430664,
      "close": 80.01000213623047,
      "volume": 2077600
    },
    {
      "time": "2026-06-24",
      "open": 80.52999877929688,
      "high": 82.83000183105469,
      "low": 79.12000274658203,
      "close": 81.19999694824219,
      "volume": 2425700
    },
    {
      "time": "2026-06-25",
      "open": 80.83999633789062,
      "high": 82.94999694824219,
      "low": 80.37000274658203,
      "close": 80.80000305175781,
      "volume": 2386600
    },
    {
      "time": "2026-06-26",
      "open": 80.80000305175781,
      "high": 84.55000305175781,
      "low": 80.04000091552734,
      "close": 82.19000244140625,
      "volume": 7164200
    },
    {
      "time": "2026-06-29",
      "open": 85,
      "high": 87.3499984741211,
      "low": 84.51000213623047,
      "close": 87.26000213623047,
      "volume": 3635300
    },
    {
      "time": "2026-06-30",
      "open": 87.79000091552734,
      "high": 88.30999755859375,
      "low": 84.88999938964844,
      "close": 85.19000244140625,
      "volume": 2403800
    },
    {
      "time": "2026-07-01",
      "open": 85.0199966430664,
      "high": 85.48999786376953,
      "low": 83.9000015258789,
      "close": 85.26000213623047,
      "volume": 2147100
    },
    {
      "time": "2026-07-02",
      "open": 86.08999633789062,
      "high": 87.41999816894531,
      "low": 84.62000274658203,
      "close": 86.48999786376953,
      "volume": 2030200
    },
    {
      "time": "2026-07-06",
      "open": 86.04000091552734,
      "high": 86.87999725341797,
      "low": 84.44999694824219,
      "close": 85.56999969482422,
      "volume": 2239500
    },
    {
      "time": "2026-07-07",
      "open": 86.08999633789062,
      "high": 87.93000030517578,
      "low": 85.55000305175781,
      "close": 85.55999755859375,
      "volume": 2293400
    },
    {
      "time": "2026-07-08",
      "open": 85,
      "high": 85.87000274658203,
      "low": 82.19999694824219,
      "close": 84.87999725341797,
      "volume": 2377500
    },
    {
      "time": "2026-07-09",
      "open": 84.4800033569336,
      "high": 86.19999694824219,
      "low": 83.61000061035156,
      "close": 86.06999969482422,
      "volume": 1691600
    },
    {
      "time": "2026-07-10",
      "open": 86.16000366210938,
      "high": 86.44999694824219,
      "low": 83.58999633789062,
      "close": 84.87000274658203,
      "volume": 1768000
    },
    {
      "time": "2026-07-13",
      "open": 83.38999938964844,
      "high": 84.5999984741211,
      "low": 80.9000015258789,
      "close": 82.23999786376953,
      "volume": 1891500
    },
    {
      "time": "2026-07-14",
      "open": 83,
      "high": 83.44000244140625,
      "low": 80.61000061035156,
      "close": 81.93000030517578,
      "volume": 1439500
    },
    {
      "time": "2026-07-15",
      "open": 81.02999877929688,
      "high": 82.76000213623047,
      "low": 80.33000183105469,
      "close": 82.62000274658203,
      "volume": 1334100
    },
    {
      "time": "2026-07-16",
      "open": 82.48999786376953,
      "high": 83.70999908447266,
      "low": 79.80999755859375,
      "close": 80.36000061035156,
      "volume": 1406800
    },
    {
      "time": "2026-07-17",
      "open": 78.98999786376953,
      "high": 82.58000183105469,
      "low": 78.2699966430664,
      "close": 80.18000030517578,
      "volume": 1588500
    },
    {
      "time": "2026-07-20",
      "open": 80.44000244140625,
      "high": 81.30999755859375,
      "low": 78.87000274658203,
      "close": 79.11000061035156,
      "volume": 1468700
    },
    {
      "time": "2026-07-21",
      "open": 78.97000122070312,
      "high": 81.55000305175781,
      "low": 78.81999969482422,
      "close": 81.11000061035156,
      "volume": 1215800
    },
    {
      "time": "2026-07-22",
      "open": 81.27999877929688,
      "high": 83.83000183105469,
      "low": 80.61000061035156,
      "close": 82.19000244140625,
      "volume": 2072300
    },
    {
      "time": "2026-07-23",
      "open": 80.88999938964844,
      "high": 82.98999786376953,
      "low": 80.05999755859375,
      "close": 81.91999816894531,
      "volume": 1076200
    },
    {
      "time": "2026-07-24",
      "open": 82.58999633789062,
      "high": 82.58999633789062,
      "low": 80.27999877929688,
      "close": 80.73999786376953,
      "volume": 1638200
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 43.678000106811524
    },
    {
      "time": "2025-10-06",
      "value": 44.14720008850097
    },
    {
      "time": "2025-10-07",
      "value": 44.61800003051758
    },
    {
      "time": "2025-10-08",
      "value": 45.116399993896486
    },
    {
      "time": "2025-10-09",
      "value": 45.59900001525879
    },
    {
      "time": "2025-10-10",
      "value": 46.047000045776365
    },
    {
      "time": "2025-10-13",
      "value": 46.505000076293946
    },
    {
      "time": "2025-10-14",
      "value": 46.99400001525879
    },
    {
      "time": "2025-10-15",
      "value": 47.52680000305176
    },
    {
      "time": "2025-10-16",
      "value": 48.00319999694824
    },
    {
      "time": "2025-10-17",
      "value": 48.46699996948242
    },
    {
      "time": "2025-10-20",
      "value": 48.97179992675781
    },
    {
      "time": "2025-10-21",
      "value": 49.462799911499026
    },
    {
      "time": "2025-10-22",
      "value": 49.871799850463866
    },
    {
      "time": "2025-10-23",
      "value": 50.28419982910156
    },
    {
      "time": "2025-10-24",
      "value": 50.666399841308596
    },
    {
      "time": "2025-10-27",
      "value": 51.0965998840332
    },
    {
      "time": "2025-10-28",
      "value": 51.556999893188475
    },
    {
      "time": "2025-10-29",
      "value": 52.039999923706056
    },
    {
      "time": "2025-10-30",
      "value": 52.53859992980957
    },
    {
      "time": "2025-10-31",
      "value": 53.04939994812012
    },
    {
      "time": "2025-11-03",
      "value": 53.4831999206543
    },
    {
      "time": "2025-11-04",
      "value": 53.93539993286133
    },
    {
      "time": "2025-11-05",
      "value": 54.35539993286133
    },
    {
      "time": "2025-11-06",
      "value": 54.80479988098145
    },
    {
      "time": "2025-11-07",
      "value": 55.26099990844727
    },
    {
      "time": "2025-11-10",
      "value": 55.79839988708496
    },
    {
      "time": "2025-11-11",
      "value": 56.13599990844727
    },
    {
      "time": "2025-11-12",
      "value": 56.454999923706055
    },
    {
      "time": "2025-11-13",
      "value": 56.77039985656738
    },
    {
      "time": "2025-11-14",
      "value": 57.03899993896484
    },
    {
      "time": "2025-11-17",
      "value": 57.33619987487793
    },
    {
      "time": "2025-11-18",
      "value": 57.62939994812012
    },
    {
      "time": "2025-11-19",
      "value": 57.88519996643066
    },
    {
      "time": "2025-11-20",
      "value": 58.08879997253418
    },
    {
      "time": "2025-11-21",
      "value": 58.375
    },
    {
      "time": "2025-11-24",
      "value": 58.730400009155275
    },
    {
      "time": "2025-11-25",
      "value": 59.086200103759765
    },
    {
      "time": "2025-11-26",
      "value": 59.498000106811524
    },
    {
      "time": "2025-11-28",
      "value": 59.874800033569336
    },
    {
      "time": "2025-12-01",
      "value": 60.22260009765625
    },
    {
      "time": "2025-12-02",
      "value": 60.52780006408691
    },
    {
      "time": "2025-12-03",
      "value": 60.85000015258789
    },
    {
      "time": "2025-12-04",
      "value": 61.21500015258789
    },
    {
      "time": "2025-12-05",
      "value": 61.57180007934571
    },
    {
      "time": "2025-12-08",
      "value": 61.84639999389648
    },
    {
      "time": "2025-12-09",
      "value": 62.000599975585935
    },
    {
      "time": "2025-12-10",
      "value": 62.107799987792966
    },
    {
      "time": "2025-12-11",
      "value": 62.20639999389648
    },
    {
      "time": "2025-12-12",
      "value": 62.346999969482425
    },
    {
      "time": "2025-12-15",
      "value": 62.4507999420166
    },
    {
      "time": "2025-12-16",
      "value": 62.478399963378905
    },
    {
      "time": "2025-12-17",
      "value": 62.47139999389648
    },
    {
      "time": "2025-12-18",
      "value": 62.49900001525879
    },
    {
      "time": "2025-12-19",
      "value": 62.54720001220703
    },
    {
      "time": "2025-12-22",
      "value": 62.658399963378905
    },
    {
      "time": "2025-12-23",
      "value": 62.732399978637694
    },
    {
      "time": "2025-12-24",
      "value": 62.79540000915527
    },
    {
      "time": "2025-12-26",
      "value": 62.801600036621096
    },
    {
      "time": "2025-12-29",
      "value": 62.85740005493164
    },
    {
      "time": "2025-12-30",
      "value": 62.916000061035156
    },
    {
      "time": "2025-12-31",
      "value": 62.99980010986328
    },
    {
      "time": "2026-01-02",
      "value": 63.07880012512207
    },
    {
      "time": "2026-01-05",
      "value": 63.20880012512207
    },
    {
      "time": "2026-01-06",
      "value": 63.350800094604494
    },
    {
      "time": "2026-01-07",
      "value": 63.502600021362305
    },
    {
      "time": "2026-01-08",
      "value": 63.565400009155276
    },
    {
      "time": "2026-01-09",
      "value": 63.57619995117187
    },
    {
      "time": "2026-01-12",
      "value": 63.62919990539551
    },
    {
      "time": "2026-01-13",
      "value": 63.650799942016604
    },
    {
      "time": "2026-01-14",
      "value": 63.670999908447264
    },
    {
      "time": "2026-01-15",
      "value": 63.73919990539551
    },
    {
      "time": "2026-01-16",
      "value": 63.798399963378905
    },
    {
      "time": "2026-01-20",
      "value": 63.890199966430664
    },
    {
      "time": "2026-01-21",
      "value": 63.945
    },
    {
      "time": "2026-01-22",
      "value": 64.04040000915528
    },
    {
      "time": "2026-01-23",
      "value": 64.06459999084473
    },
    {
      "time": "2026-01-26",
      "value": 63.99839996337891
    },
    {
      "time": "2026-01-27",
      "value": 63.95979995727539
    },
    {
      "time": "2026-01-28",
      "value": 63.95220001220703
    },
    {
      "time": "2026-01-29",
      "value": 63.93539993286133
    },
    {
      "time": "2026-01-30",
      "value": 63.86019996643066
    },
    {
      "time": "2026-02-02",
      "value": 63.84019996643067
    },
    {
      "time": "2026-02-03",
      "value": 63.83900001525879
    },
    {
      "time": "2026-02-04",
      "value": 63.83940002441406
    },
    {
      "time": "2026-02-05",
      "value": 63.73540000915527
    },
    {
      "time": "2026-02-06",
      "value": 63.63800003051758
    },
    {
      "time": "2026-02-09",
      "value": 63.55419998168945
    },
    {
      "time": "2026-02-10",
      "value": 63.488199920654296
    },
    {
      "time": "2026-02-11",
      "value": 63.46160003662109
    },
    {
      "time": "2026-02-12",
      "value": 63.44139999389648
    },
    {
      "time": "2026-02-13",
      "value": 63.49640007019043
    },
    {
      "time": "2026-02-17",
      "value": 63.53560005187988
    },
    {
      "time": "2026-02-18",
      "value": 63.54440010070801
    },
    {
      "time": "2026-02-19",
      "value": 63.58760017395019
    },
    {
      "time": "2026-02-20",
      "value": 63.66380027770996
    },
    {
      "time": "2026-02-23",
      "value": 63.797000350952146
    },
    {
      "time": "2026-02-24",
      "value": 63.99260032653809
    },
    {
      "time": "2026-02-25",
      "value": 64.03500030517579
    },
    {
      "time": "2026-02-26",
      "value": 64.02060035705567
    },
    {
      "time": "2026-02-27",
      "value": 64.02180038452148
    },
    {
      "time": "2026-03-02",
      "value": 64.01000038146972
    },
    {
      "time": "2026-03-03",
      "value": 64.0280004119873
    },
    {
      "time": "2026-03-04",
      "value": 64.02940040588379
    },
    {
      "time": "2026-03-05",
      "value": 64.0188003540039
    },
    {
      "time": "2026-03-06",
      "value": 63.915000381469724
    },
    {
      "time": "2026-03-09",
      "value": 63.89760032653808
    },
    {
      "time": "2026-03-10",
      "value": 63.89800025939942
    },
    {
      "time": "2026-03-11",
      "value": 63.908400268554686
    },
    {
      "time": "2026-03-12",
      "value": 63.87340026855469
    },
    {
      "time": "2026-03-13",
      "value": 63.847200317382814
    },
    {
      "time": "2026-03-16",
      "value": 63.79300033569336
    },
    {
      "time": "2026-03-17",
      "value": 63.801000366210936
    },
    {
      "time": "2026-03-18",
      "value": 63.819600372314454
    },
    {
      "time": "2026-03-19",
      "value": 63.78660041809082
    },
    {
      "time": "2026-03-20",
      "value": 63.7122004699707
    },
    {
      "time": "2026-03-23",
      "value": 63.66480049133301
    },
    {
      "time": "2026-03-24",
      "value": 63.615000534057614
    },
    {
      "time": "2026-03-25",
      "value": 63.57000053405762
    },
    {
      "time": "2026-03-26",
      "value": 63.57300048828125
    },
    {
      "time": "2026-03-27",
      "value": 63.53100051879883
    },
    {
      "time": "2026-03-30",
      "value": 63.521600570678714
    },
    {
      "time": "2026-03-31",
      "value": 63.588200607299804
    },
    {
      "time": "2026-04-01",
      "value": 63.644800643920895
    },
    {
      "time": "2026-04-02",
      "value": 63.71860069274902
    },
    {
      "time": "2026-04-06",
      "value": 63.718800735473636
    },
    {
      "time": "2026-04-07",
      "value": 63.76020080566406
    },
    {
      "time": "2026-04-08",
      "value": 63.81180076599121
    },
    {
      "time": "2026-04-09",
      "value": 63.82340065002441
    },
    {
      "time": "2026-04-10",
      "value": 63.820800704956056
    },
    {
      "time": "2026-04-13",
      "value": 63.843200759887694
    },
    {
      "time": "2026-04-14",
      "value": 63.906400756835936
    },
    {
      "time": "2026-04-15",
      "value": 63.91060073852539
    },
    {
      "time": "2026-04-16",
      "value": 63.924400634765625
    },
    {
      "time": "2026-04-17",
      "value": 63.9882006072998
    },
    {
      "time": "2026-04-20",
      "value": 64.10620056152344
    },
    {
      "time": "2026-04-21",
      "value": 64.17540061950683
    },
    {
      "time": "2026-04-22",
      "value": 64.2332006072998
    },
    {
      "time": "2026-04-23",
      "value": 64.24580070495605
    },
    {
      "time": "2026-04-24",
      "value": 64.21620063781738
    },
    {
      "time": "2026-04-27",
      "value": 64.14740058898926
    },
    {
      "time": "2026-04-28",
      "value": 64.03600051879883
    },
    {
      "time": "2026-04-29",
      "value": 63.89520050048828
    },
    {
      "time": "2026-04-30",
      "value": 63.83500045776367
    },
    {
      "time": "2026-05-01",
      "value": 63.745400390625
    },
    {
      "time": "2026-05-04",
      "value": 63.70760040283203
    },
    {
      "time": "2026-05-05",
      "value": 63.88420028686524
    },
    {
      "time": "2026-05-06",
      "value": 63.97900024414062
    },
    {
      "time": "2026-05-07",
      "value": 64.2070002746582
    },
    {
      "time": "2026-05-08",
      "value": 64.49260032653808
    },
    {
      "time": "2026-05-11",
      "value": 64.7394002532959
    },
    {
      "time": "2026-05-12",
      "value": 65.00700019836425
    },
    {
      "time": "2026-05-13",
      "value": 65.33700019836425
    },
    {
      "time": "2026-05-14",
      "value": 65.66440017700195
    },
    {
      "time": "2026-05-15",
      "value": 65.9376001739502
    },
    {
      "time": "2026-05-18",
      "value": 66.23300018310547
    },
    {
      "time": "2026-05-19",
      "value": 66.5136001586914
    },
    {
      "time": "2026-05-20",
      "value": 66.8050001525879
    },
    {
      "time": "2026-05-21",
      "value": 67.09360008239746
    },
    {
      "time": "2026-05-22",
      "value": 67.43240013122559
    },
    {
      "time": "2026-05-26",
      "value": 67.75700012207031
    },
    {
      "time": "2026-05-27",
      "value": 68.0834001159668
    },
    {
      "time": "2026-05-28",
      "value": 68.37700004577637
    },
    {
      "time": "2026-05-29",
      "value": 68.66840011596679
    },
    {
      "time": "2026-06-01",
      "value": 68.88300010681152
    },
    {
      "time": "2026-06-02",
      "value": 69.06720016479493
    },
    {
      "time": "2026-06-03",
      "value": 69.26240013122559
    },
    {
      "time": "2026-06-04",
      "value": 69.50780014038087
    },
    {
      "time": "2026-06-05",
      "value": 69.68960021972656
    },
    {
      "time": "2026-06-08",
      "value": 69.77800025939942
    },
    {
      "time": "2026-06-09",
      "value": 69.89700019836425
    },
    {
      "time": "2026-06-10",
      "value": 69.97900016784668
    },
    {
      "time": "2026-06-11",
      "value": 70.04620002746582
    },
    {
      "time": "2026-06-12",
      "value": 70.11700004577636
    },
    {
      "time": "2026-06-15",
      "value": 70.20999992370605
    },
    {
      "time": "2026-06-16",
      "value": 70.41539985656738
    },
    {
      "time": "2026-06-17",
      "value": 70.66799980163574
    },
    {
      "time": "2026-06-18",
      "value": 70.92819984436035
    },
    {
      "time": "2026-06-22",
      "value": 71.21979988098144
    },
    {
      "time": "2026-06-23",
      "value": 71.51979988098145
    },
    {
      "time": "2026-06-24",
      "value": 71.80939979553223
    },
    {
      "time": "2026-06-25",
      "value": 72.09839988708497
    },
    {
      "time": "2026-06-26",
      "value": 72.43479988098144
    },
    {
      "time": "2026-06-29",
      "value": 72.87159996032715
    },
    {
      "time": "2026-06-30",
      "value": 73.24120002746582
    },
    {
      "time": "2026-07-01",
      "value": 73.62360008239746
    },
    {
      "time": "2026-07-02",
      "value": 74.0373999786377
    },
    {
      "time": "2026-07-06",
      "value": 74.42379997253418
    },
    {
      "time": "2026-07-07",
      "value": 74.82539985656739
    },
    {
      "time": "2026-07-08",
      "value": 75.21659980773926
    },
    {
      "time": "2026-07-09",
      "value": 75.70599983215332
    },
    {
      "time": "2026-07-10",
      "value": 76.18959991455078
    },
    {
      "time": "2026-07-13",
      "value": 76.64279983520508
    },
    {
      "time": "2026-07-14",
      "value": 77.00199981689452
    },
    {
      "time": "2026-07-15",
      "value": 77.38739990234374
    },
    {
      "time": "2026-07-16",
      "value": 77.67359985351563
    },
    {
      "time": "2026-07-17",
      "value": 77.73539993286133
    },
    {
      "time": "2026-07-20",
      "value": 77.82080001831055
    },
    {
      "time": "2026-07-21",
      "value": 77.95720001220702
    },
    {
      "time": "2026-07-22",
      "value": 78.06279998779297
    },
    {
      "time": "2026-07-23",
      "value": 78.21
    },
    {
      "time": "2026-07-24",
      "value": 78.32860000610351
    }
  ],
  "analysis": null
}