{
  "ok": true,
  "cached": false,
  "ticker": "CCL",
  "price": 26.33,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Should Investors Hold or Fold RCL Stock Ahead of Q2 Earnings?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/investors-hold-fold-rcl-stock-141300623.html",
      "published": "2026-07-24"
    },
    {
      "title": "Is Carnival (CCL) Undervalued On Its New Ace Class Ship Plans?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/carnival-ccl-undervalued-ace-class-080938283.html",
      "published": "2026-07-24"
    },
    {
      "title": "Carnival (CCL) Unveils Ace Class Debut With Carnival Destiny",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/carnival-ccl-unveils-ace-class-231547851.html",
      "published": "2026-07-23"
    },
    {
      "title": "Shaq Thought Cruises Were Just for ‘Old People’ Until Carnival Made Him The Chief Fun Officer — Now He Says ‘People Don’t Know What You Rolling With’",
      "publisher": "Benzinga",
      "link": "https://finance.yahoo.com/m/d5801880-45e4-3580-afe4-e9b7a1c8d44a/shaq-thought-cruises-were.html",
      "published": "2026-07-23"
    },
    {
      "title": "Truist cuts Norwegian Cruise Line to Hold on rising promotional activity",
      "publisher": "Investing.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/truist-cuts-norwegian-cruise-line-153936656.html",
      "published": "2026-07-23"
    },
    {
      "title": "Carnival (CCL) Down 9.7% Since Last Earnings Report: Can It Rebound?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/carnival-ccl-down-9-7-153003101.html",
      "published": "2026-07-23"
    },
    {
      "title": "Truist Raises Price Target on Carnival to $31 From $29, Keeps Hold Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/truist-raises-price-target-carnival-103843055.html",
      "published": "2026-07-23"
    },
    {
      "title": "Is Carnival Rewriting the Cruise Industry's Growth Playbook?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/carnival-rewriting-cruise-industrys-growth-143900547.html",
      "published": "2026-07-22"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 29.899999618530273,
      "high": 29.959999084472656,
      "low": 29.3799991607666,
      "close": 29.75,
      "volume": 13068100
    },
    {
      "time": "2025-07-28",
      "open": 29.829999923706055,
      "high": 29.8799991607666,
      "low": 29.479999542236328,
      "close": 29.729999542236328,
      "volume": 15433000
    },
    {
      "time": "2025-07-29",
      "open": 29.520000457763672,
      "high": 29.889999389648438,
      "low": 29,
      "close": 29.700000762939453,
      "volume": 22569600
    },
    {
      "time": "2025-07-30",
      "open": 29.940000534057617,
      "high": 30.43000030517578,
      "low": 29.670000076293945,
      "close": 30.139999389648438,
      "volume": 25730700
    },
    {
      "time": "2025-07-31",
      "open": 30.639999389648438,
      "high": 30.920000076293945,
      "low": 29.709999084472656,
      "close": 29.770000457763672,
      "volume": 23139600
    },
    {
      "time": "2025-08-01",
      "open": 29.040000915527344,
      "high": 29.190000534057617,
      "low": 28.06999969482422,
      "close": 29.06999969482422,
      "volume": 26986600
    },
    {
      "time": "2025-08-04",
      "open": 29.459999084472656,
      "high": 29.8700008392334,
      "low": 29.360000610351562,
      "close": 29.719999313354492,
      "volume": 15609400
    },
    {
      "time": "2025-08-05",
      "open": 29.979999542236328,
      "high": 30,
      "low": 28.93000030517578,
      "close": 29.280000686645508,
      "volume": 12020000
    },
    {
      "time": "2025-08-06",
      "open": 29.43000030517578,
      "high": 29.459999084472656,
      "low": 29.079999923706055,
      "close": 29.239999771118164,
      "volume": 11524300
    },
    {
      "time": "2025-08-07",
      "open": 29.610000610351562,
      "high": 29.709999084472656,
      "low": 28.639999389648438,
      "close": 29.010000228881836,
      "volume": 15559200
    },
    {
      "time": "2025-08-08",
      "open": 29.100000381469727,
      "high": 29.139999389648438,
      "low": 28.31999969482422,
      "close": 28.3700008392334,
      "volume": 18063000
    },
    {
      "time": "2025-08-11",
      "open": 28.200000762939453,
      "high": 28.850000381469727,
      "low": 28.1200008392334,
      "close": 28.610000610351562,
      "volume": 13503900
    },
    {
      "time": "2025-08-12",
      "open": 28.989999771118164,
      "high": 29.649999618530273,
      "low": 28.860000610351562,
      "close": 29.639999389648438,
      "volume": 14826800
    },
    {
      "time": "2025-08-13",
      "open": 29.719999313354492,
      "high": 30.65999984741211,
      "low": 29.700000762939453,
      "close": 30.639999389648438,
      "volume": 22097800
    },
    {
      "time": "2025-08-14",
      "open": 30.25,
      "high": 30.299999237060547,
      "low": 29.850000381469727,
      "close": 30.25,
      "volume": 15950600
    },
    {
      "time": "2025-08-15",
      "open": 30.270000457763672,
      "high": 30.290000915527344,
      "low": 29.579999923706055,
      "close": 29.760000228881836,
      "volume": 10998200
    },
    {
      "time": "2025-08-18",
      "open": 29.600000381469727,
      "high": 30.1200008392334,
      "low": 29.239999771118164,
      "close": 29.969999313354492,
      "volume": 18898100
    },
    {
      "time": "2025-08-19",
      "open": 29.920000076293945,
      "high": 29.920000076293945,
      "low": 29.399999618530273,
      "close": 29.56999969482422,
      "volume": 13672900
    },
    {
      "time": "2025-08-20",
      "open": 29.299999237060547,
      "high": 29.3799991607666,
      "low": 28.649999618530273,
      "close": 29.260000228881836,
      "volume": 12257300
    },
    {
      "time": "2025-08-21",
      "open": 29.100000381469727,
      "high": 29.479999542236328,
      "low": 28.8799991607666,
      "close": 29.270000457763672,
      "volume": 10453200
    },
    {
      "time": "2025-08-22",
      "open": 29.5,
      "high": 31.3799991607666,
      "low": 29.389999389648438,
      "close": 31.299999237060547,
      "volume": 27206100
    },
    {
      "time": "2025-08-25",
      "open": 31.110000610351562,
      "high": 31.3799991607666,
      "low": 30.969999313354492,
      "close": 31.25,
      "volume": 15569700
    },
    {
      "time": "2025-08-26",
      "open": 31.190000534057617,
      "high": 31.90999984741211,
      "low": 31.110000610351562,
      "close": 31.8700008392334,
      "volume": 17354700
    },
    {
      "time": "2025-08-27",
      "open": 31.770000457763672,
      "high": 32.400001525878906,
      "low": 31.770000457763672,
      "close": 32.34000015258789,
      "volume": 21174600
    },
    {
      "time": "2025-08-28",
      "open": 32.459999084472656,
      "high": 32.77000045776367,
      "low": 32.279998779296875,
      "close": 32.4900016784668,
      "volume": 13455100
    },
    {
      "time": "2025-08-29",
      "open": 32.290000915527344,
      "high": 32.619998931884766,
      "low": 31.75,
      "close": 31.889999389648438,
      "volume": 14832500
    },
    {
      "time": "2025-09-02",
      "open": 30.700000762939453,
      "high": 31.200000762939453,
      "low": 30.540000915527344,
      "close": 31.15999984741211,
      "volume": 15255600
    },
    {
      "time": "2025-09-03",
      "open": 31.219999313354492,
      "high": 31.75,
      "low": 31,
      "close": 31.329999923706055,
      "volume": 12020500
    },
    {
      "time": "2025-09-04",
      "open": 31.40999984741211,
      "high": 31.920000076293945,
      "low": 31.18000030517578,
      "close": 31.760000228881836,
      "volume": 10765900
    },
    {
      "time": "2025-09-05",
      "open": 32,
      "high": 32.2400016784668,
      "low": 31.360000610351562,
      "close": 31.56999969482422,
      "volume": 12091700
    },
    {
      "time": "2025-09-08",
      "open": 31.700000762939453,
      "high": 32.09000015258789,
      "low": 31.5,
      "close": 31.559999465942383,
      "volume": 20390300
    },
    {
      "time": "2025-09-09",
      "open": 31.459999084472656,
      "high": 32.06999969482422,
      "low": 31.079999923706055,
      "close": 31.56999969482422,
      "volume": 13089300
    },
    {
      "time": "2025-09-10",
      "open": 31.56999969482422,
      "high": 31.8799991607666,
      "low": 30.559999465942383,
      "close": 31.360000610351562,
      "volume": 19089800
    },
    {
      "time": "2025-09-11",
      "open": 31.510000228881836,
      "high": 32.79999923706055,
      "low": 31.489999771118164,
      "close": 32.470001220703125,
      "volume": 22241400
    },
    {
      "time": "2025-09-12",
      "open": 32.400001525878906,
      "high": 32.41999816894531,
      "low": 31.510000228881836,
      "close": 31.510000228881836,
      "volume": 13004100
    },
    {
      "time": "2025-09-15",
      "open": 31.520000457763672,
      "high": 31.540000915527344,
      "low": 30.709999084472656,
      "close": 31.239999771118164,
      "volume": 25356700
    },
    {
      "time": "2025-09-16",
      "open": 31.25,
      "high": 31.25,
      "low": 30.549999237060547,
      "close": 31.200000762939453,
      "volume": 19976900
    },
    {
      "time": "2025-09-17",
      "open": 31.389999389648438,
      "high": 31.579999923706055,
      "low": 30.760000228881836,
      "close": 31.190000534057617,
      "volume": 18048300
    },
    {
      "time": "2025-09-18",
      "open": 31.360000610351562,
      "high": 31.59000015258789,
      "low": 31.040000915527344,
      "close": 31.450000762939453,
      "volume": 15543800
    },
    {
      "time": "2025-09-19",
      "open": 31.610000610351562,
      "high": 31.719999313354492,
      "low": 30.280000686645508,
      "close": 30.520000457763672,
      "volume": 33360000
    },
    {
      "time": "2025-09-22",
      "open": 30.56999969482422,
      "high": 30.889999389648438,
      "low": 30.360000610351562,
      "close": 30.709999084472656,
      "volume": 17155200
    },
    {
      "time": "2025-09-23",
      "open": 31.309999465942383,
      "high": 31.670000076293945,
      "low": 30.600000381469727,
      "close": 30.709999084472656,
      "volume": 21772600
    },
    {
      "time": "2025-09-24",
      "open": 30.709999084472656,
      "high": 30.850000381469727,
      "low": 30.18000030517578,
      "close": 30.3700008392334,
      "volume": 15228900
    },
    {
      "time": "2025-09-25",
      "open": 30.06999969482422,
      "high": 30.729999542236328,
      "low": 29.920000076293945,
      "close": 30.479999542236328,
      "volume": 24816900
    },
    {
      "time": "2025-09-26",
      "open": 30.549999237060547,
      "high": 30.75,
      "low": 30.239999771118164,
      "close": 30.6200008392334,
      "volume": 22456400
    },
    {
      "time": "2025-09-29",
      "open": 32.209999084472656,
      "high": 32.5,
      "low": 28.81999969482422,
      "close": 29.399999618530273,
      "volume": 102357500
    },
    {
      "time": "2025-09-30",
      "open": 29.780000686645508,
      "high": 30.149999618530273,
      "low": 28.59000015258789,
      "close": 28.90999984741211,
      "volume": 38967500
    },
    {
      "time": "2025-10-01",
      "open": 28.8799991607666,
      "high": 29.110000610351562,
      "low": 28.31999969482422,
      "close": 28.360000610351562,
      "volume": 29096900
    },
    {
      "time": "2025-10-02",
      "open": 28.5,
      "high": 29,
      "low": 28.34000015258789,
      "close": 28.850000381469727,
      "volume": 20949000
    },
    {
      "time": "2025-10-03",
      "open": 29,
      "high": 29.239999771118164,
      "low": 28.469999313354492,
      "close": 28.56999969482422,
      "volume": 23869100
    },
    {
      "time": "2025-10-06",
      "open": 28.65999984741211,
      "high": 29.149999618530273,
      "low": 28.020000457763672,
      "close": 29.09000015258789,
      "volume": 21702900
    },
    {
      "time": "2025-10-07",
      "open": 29.020000457763672,
      "high": 29.030000686645508,
      "low": 27.940000534057617,
      "close": 28.709999084472656,
      "volume": 24053600
    },
    {
      "time": "2025-10-08",
      "open": 28.790000915527344,
      "high": 29.260000228881836,
      "low": 28.469999313354492,
      "close": 28.920000076293945,
      "volume": 15208900
    },
    {
      "time": "2025-10-09",
      "open": 29.170000076293945,
      "high": 29.229999542236328,
      "low": 28.309999465942383,
      "close": 28.450000762939453,
      "volume": 13514400
    },
    {
      "time": "2025-10-10",
      "open": 28.399999618530273,
      "high": 28.790000915527344,
      "low": 27.610000610351562,
      "close": 27.690000534057617,
      "volume": 17265700
    },
    {
      "time": "2025-10-13",
      "open": 28.209999084472656,
      "high": 28.520000457763672,
      "low": 27.8700008392334,
      "close": 28.09000015258789,
      "volume": 13933500
    },
    {
      "time": "2025-10-14",
      "open": 27.639999389648438,
      "high": 29.270000457763672,
      "low": 27.469999313354492,
      "close": 28.959999084472656,
      "volume": 18603400
    },
    {
      "time": "2025-10-15",
      "open": 29.1299991607666,
      "high": 29.399999618530273,
      "low": 28.729999542236328,
      "close": 28.84000015258789,
      "volume": 13077100
    },
    {
      "time": "2025-10-16",
      "open": 28.950000762939453,
      "high": 29.1200008392334,
      "low": 28.030000686645508,
      "close": 28.209999084472656,
      "volume": 18101200
    },
    {
      "time": "2025-10-17",
      "open": 27.979999542236328,
      "high": 28.56999969482422,
      "low": 27.719999313354492,
      "close": 28.309999465942383,
      "volume": 16897400
    },
    {
      "time": "2025-10-20",
      "open": 28.450000762939453,
      "high": 29.059999465942383,
      "low": 28.40999984741211,
      "close": 28.860000610351562,
      "volume": 15392300
    },
    {
      "time": "2025-10-21",
      "open": 28.989999771118164,
      "high": 30.020000457763672,
      "low": 28.809999465942383,
      "close": 29.969999313354492,
      "volume": 19411400
    },
    {
      "time": "2025-10-22",
      "open": 30,
      "high": 30.3700008392334,
      "low": 29.6299991607666,
      "close": 30,
      "volume": 19819600
    },
    {
      "time": "2025-10-23",
      "open": 29.760000228881836,
      "high": 30.100000381469727,
      "low": 29.25,
      "close": 29.440000534057617,
      "volume": 19081400
    },
    {
      "time": "2025-10-24",
      "open": 29.889999389648438,
      "high": 30.149999618530273,
      "low": 29.3700008392334,
      "close": 29.399999618530273,
      "volume": 19776100
    },
    {
      "time": "2025-10-27",
      "open": 29.700000762939453,
      "high": 29.889999389648438,
      "low": 29.049999237060547,
      "close": 29.420000076293945,
      "volume": 19687500
    },
    {
      "time": "2025-10-28",
      "open": 28.3700008392334,
      "high": 28.489999771118164,
      "low": 27.780000686645508,
      "close": 27.860000610351562,
      "volume": 36340400
    },
    {
      "time": "2025-10-29",
      "open": 27.799999237060547,
      "high": 28.40999984741211,
      "low": 27.65999984741211,
      "close": 27.8700008392334,
      "volume": 32133800
    },
    {
      "time": "2025-10-30",
      "open": 27.6200008392334,
      "high": 28.93000030517578,
      "low": 27.549999237060547,
      "close": 28.329999923706055,
      "volume": 23362400
    },
    {
      "time": "2025-10-31",
      "open": 28.25,
      "high": 28.979999542236328,
      "low": 28.020000457763672,
      "close": 28.829999923706055,
      "volume": 44832700
    },
    {
      "time": "2025-11-03",
      "open": 28.809999465942383,
      "high": 28.959999084472656,
      "low": 28.1299991607666,
      "close": 28.709999084472656,
      "volume": 21219900
    },
    {
      "time": "2025-11-04",
      "open": 27,
      "high": 27.309999465942383,
      "low": 25.90999984741211,
      "close": 26.110000610351562,
      "volume": 39919000
    },
    {
      "time": "2025-11-05",
      "open": 26.530000686645508,
      "high": 27.280000686645508,
      "low": 26.510000228881836,
      "close": 26.899999618530273,
      "volume": 21405900
    },
    {
      "time": "2025-11-06",
      "open": 26.68000030517578,
      "high": 27.030000686645508,
      "low": 26.290000915527344,
      "close": 26.3700008392334,
      "volume": 16602400
    },
    {
      "time": "2025-11-07",
      "open": 26.1299991607666,
      "high": 27.1299991607666,
      "low": 26.010000228881836,
      "close": 26.729999542236328,
      "volume": 18927700
    },
    {
      "time": "2025-11-10",
      "open": 27.09000015258789,
      "high": 27.43000030517578,
      "low": 26.670000076293945,
      "close": 26.889999389648438,
      "volume": 21167200
    },
    {
      "time": "2025-11-11",
      "open": 26.739999771118164,
      "high": 27.190000534057617,
      "low": 26.690000534057617,
      "close": 26.790000915527344,
      "volume": 16090300
    },
    {
      "time": "2025-11-12",
      "open": 26.920000076293945,
      "high": 27.81999969482422,
      "low": 26.8799991607666,
      "close": 27.1299991607666,
      "volume": 17427300
    },
    {
      "time": "2025-11-13",
      "open": 27.110000610351562,
      "high": 27.40999984741211,
      "low": 25.969999313354492,
      "close": 26.139999389648438,
      "volume": 18128500
    },
    {
      "time": "2025-11-14",
      "open": 25.719999313354492,
      "high": 26.170000076293945,
      "low": 25.290000915527344,
      "close": 26.020000457763672,
      "volume": 14243700
    },
    {
      "time": "2025-11-17",
      "open": 25.940000534057617,
      "high": 26.059999465942383,
      "low": 25.1200008392334,
      "close": 25.360000610351562,
      "volume": 16530000
    },
    {
      "time": "2025-11-18",
      "open": 25.3799991607666,
      "high": 26.010000228881836,
      "low": 25.299999237060547,
      "close": 25.760000228881836,
      "volume": 17925300
    },
    {
      "time": "2025-11-19",
      "open": 26.100000381469727,
      "high": 26.389999389648438,
      "low": 25.850000381469727,
      "close": 26.079999923706055,
      "volume": 12727100
    },
    {
      "time": "2025-11-20",
      "open": 26.360000610351562,
      "high": 26.6299991607666,
      "low": 25.290000915527344,
      "close": 25.31999969482422,
      "volume": 21939900
    },
    {
      "time": "2025-11-21",
      "open": 25.790000915527344,
      "high": 26.81999969482422,
      "low": 25.579999923706055,
      "close": 26.559999465942383,
      "volume": 18027600
    },
    {
      "time": "2025-11-24",
      "open": 26.729999542236328,
      "high": 26.860000610351562,
      "low": 24.600000381469727,
      "close": 24.760000228881836,
      "volume": 42975800
    },
    {
      "time": "2025-11-25",
      "open": 24.690000534057617,
      "high": 26.360000610351562,
      "low": 24.649999618530273,
      "close": 25.719999313354492,
      "volume": 32096800
    },
    {
      "time": "2025-11-26",
      "open": 25.93000030517578,
      "high": 25.950000762939453,
      "low": 25.43000030517578,
      "close": 25.43000030517578,
      "volume": 30084200
    },
    {
      "time": "2025-11-28",
      "open": 25.670000076293945,
      "high": 26.010000228881836,
      "low": 25.510000228881836,
      "close": 25.780000686645508,
      "volume": 12260700
    },
    {
      "time": "2025-12-01",
      "open": 25.639999389648438,
      "high": 25.979999542236328,
      "low": 25.40999984741211,
      "close": 25.93000030517578,
      "volume": 17335300
    },
    {
      "time": "2025-12-02",
      "open": 26.1200008392334,
      "high": 26.149999618530273,
      "low": 25.40999984741211,
      "close": 25.84000015258789,
      "volume": 17932900
    },
    {
      "time": "2025-12-03",
      "open": 25.829999923706055,
      "high": 26.149999618530273,
      "low": 25.530000686645508,
      "close": 26.040000915527344,
      "volume": 20048800
    },
    {
      "time": "2025-12-04",
      "open": 26,
      "high": 26.06999969482422,
      "low": 25.600000381469727,
      "close": 25.81999969482422,
      "volume": 15680500
    },
    {
      "time": "2025-12-05",
      "open": 25.93000030517578,
      "high": 26.040000915527344,
      "low": 25.65999984741211,
      "close": 25.8700008392334,
      "volume": 10879900
    },
    {
      "time": "2025-12-08",
      "open": 25.93000030517578,
      "high": 26.149999618530273,
      "low": 25.549999237060547,
      "close": 26.010000228881836,
      "volume": 15756300
    },
    {
      "time": "2025-12-09",
      "open": 25.68000030517578,
      "high": 25.860000610351562,
      "low": 25.270000457763672,
      "close": 25.510000228881836,
      "volume": 17038500
    },
    {
      "time": "2025-12-10",
      "open": 25.790000915527344,
      "high": 26.559999465942383,
      "low": 25.549999237060547,
      "close": 26.280000686645508,
      "volume": 17622000
    },
    {
      "time": "2025-12-11",
      "open": 26.3700008392334,
      "high": 28.09000015258789,
      "low": 26.3700008392334,
      "close": 27.84000015258789,
      "volume": 24096700
    },
    {
      "time": "2025-12-12",
      "open": 28.059999465942383,
      "high": 28.15999984741211,
      "low": 27.610000610351562,
      "close": 27.6200008392334,
      "volume": 16421300
    },
    {
      "time": "2025-12-15",
      "open": 28.110000610351562,
      "high": 28.809999465942383,
      "low": 27.920000076293945,
      "close": 28.600000381469727,
      "volume": 21363700
    },
    {
      "time": "2025-12-16",
      "open": 28.670000076293945,
      "high": 29.040000915527344,
      "low": 28.170000076293945,
      "close": 28.200000762939453,
      "volume": 22716600
    },
    {
      "time": "2025-12-17",
      "open": 28.260000228881836,
      "high": 28.899999618530273,
      "low": 28.010000228881836,
      "close": 28.030000686645508,
      "volume": 18753700
    },
    {
      "time": "2025-12-18",
      "open": 28.389999389648438,
      "high": 28.510000228881836,
      "low": 27.979999542236328,
      "close": 28.34000015258789,
      "volume": 22533800
    },
    {
      "time": "2025-12-19",
      "open": 28.549999237060547,
      "high": 31.489999771118164,
      "low": 27.959999084472656,
      "close": 31.1200008392334,
      "volume": 84281000
    },
    {
      "time": "2025-12-22",
      "open": 31.25,
      "high": 32.36000061035156,
      "low": 31.020000457763672,
      "close": 32.20000076293945,
      "volume": 29981700
    },
    {
      "time": "2025-12-23",
      "open": 32.52000045776367,
      "high": 32.88999938964844,
      "low": 31.31999969482422,
      "close": 31.65999984741211,
      "volume": 24490100
    },
    {
      "time": "2025-12-24",
      "open": 31.479999542236328,
      "high": 31.6200008392334,
      "low": 31.1200008392334,
      "close": 31.25,
      "volume": 7559200
    },
    {
      "time": "2025-12-26",
      "open": 31.25,
      "high": 31.450000762939453,
      "low": 30.610000610351562,
      "close": 30.700000762939453,
      "volume": 10287000
    },
    {
      "time": "2025-12-29",
      "open": 30.440000534057617,
      "high": 30.719999313354492,
      "low": 30.270000457763672,
      "close": 30.719999313354492,
      "volume": 14914700
    },
    {
      "time": "2025-12-30",
      "open": 30.719999313354492,
      "high": 31.010000228881836,
      "low": 30.700000762939453,
      "close": 30.81999969482422,
      "volume": 9327600
    },
    {
      "time": "2025-12-31",
      "open": 30.81999969482422,
      "high": 30.899999618530273,
      "low": 30.530000686645508,
      "close": 30.540000915527344,
      "volume": 8289900
    },
    {
      "time": "2026-01-02",
      "open": 30.690000534057617,
      "high": 31.219999313354492,
      "low": 30.3700008392334,
      "close": 30.920000076293945,
      "volume": 15892000
    },
    {
      "time": "2026-01-05",
      "open": 30.510000228881836,
      "high": 31.790000915527344,
      "low": 30.40999984741211,
      "close": 31.489999771118164,
      "volume": 21182300
    },
    {
      "time": "2026-01-06",
      "open": 31.600000381469727,
      "high": 32.79999923706055,
      "low": 31.469999313354492,
      "close": 32.29999923706055,
      "volume": 23312500
    },
    {
      "time": "2026-01-07",
      "open": 31.479999542236328,
      "high": 32.189998626708984,
      "low": 31.479999542236328,
      "close": 32.11000061035156,
      "volume": 18236300
    },
    {
      "time": "2026-01-08",
      "open": 32.09000015258789,
      "high": 32.470001220703125,
      "low": 31.489999771118164,
      "close": 31.690000534057617,
      "volume": 20601600
    },
    {
      "time": "2026-01-09",
      "open": 31.770000457763672,
      "high": 32.18000030517578,
      "low": 31.350000381469727,
      "close": 32.130001068115234,
      "volume": 14978600
    },
    {
      "time": "2026-01-12",
      "open": 31.899999618530273,
      "high": 32,
      "low": 31.399999618530273,
      "close": 31.610000610351562,
      "volume": 14816100
    },
    {
      "time": "2026-01-13",
      "open": 31.290000915527344,
      "high": 31.530000686645508,
      "low": 30.309999465942383,
      "close": 30.989999771118164,
      "volume": 19716400
    },
    {
      "time": "2026-01-14",
      "open": 30.739999771118164,
      "high": 30.760000228881836,
      "low": 29.59000015258789,
      "close": 30.18000030517578,
      "volume": 23791600
    },
    {
      "time": "2026-01-15",
      "open": 30.459999084472656,
      "high": 30.559999465942383,
      "low": 29.3700008392334,
      "close": 29.440000534057617,
      "volume": 19752000
    },
    {
      "time": "2026-01-16",
      "open": 29.440000534057617,
      "high": 29.489999771118164,
      "low": 28.799999237060547,
      "close": 28.920000076293945,
      "volume": 16310400
    },
    {
      "time": "2026-01-20",
      "open": 27.940000534057617,
      "high": 28.690000534057617,
      "low": 27.760000228881836,
      "close": 28.020000457763672,
      "volume": 20008700
    },
    {
      "time": "2026-01-21",
      "open": 28.329999923706055,
      "high": 28.530000686645508,
      "low": 28.030000686645508,
      "close": 28.25,
      "volume": 15394100
    },
    {
      "time": "2026-01-22",
      "open": 28.8700008392334,
      "high": 28.969999313354492,
      "low": 28.40999984741211,
      "close": 28.489999771118164,
      "volume": 16454800
    },
    {
      "time": "2026-01-23",
      "open": 28.350000381469727,
      "high": 28.8700008392334,
      "low": 28.190000534057617,
      "close": 28.549999237060547,
      "volume": 18889900
    },
    {
      "time": "2026-01-26",
      "open": 28.40999984741211,
      "high": 28.889999389648438,
      "low": 28.31999969482422,
      "close": 28.670000076293945,
      "volume": 15455200
    },
    {
      "time": "2026-01-27",
      "open": 28.670000076293945,
      "high": 28.719999313354492,
      "low": 28.34000015258789,
      "close": 28.690000534057617,
      "volume": 10045400
    },
    {
      "time": "2026-01-28",
      "open": 28.75,
      "high": 29.309999465942383,
      "low": 28.6200008392334,
      "close": 28.719999313354492,
      "volume": 19948900
    },
    {
      "time": "2026-01-29",
      "open": 29.290000915527344,
      "high": 31.440000534057617,
      "low": 29.229999542236328,
      "close": 31.149999618530273,
      "volume": 40745500
    },
    {
      "time": "2026-01-30",
      "open": 31,
      "high": 31,
      "low": 29.579999923706055,
      "close": 30.020000457763672,
      "volume": 22778800
    },
    {
      "time": "2026-02-02",
      "open": 30.18000030517578,
      "high": 32.689998626708984,
      "low": 30.1200008392334,
      "close": 32.45000076293945,
      "volume": 30352500
    },
    {
      "time": "2026-02-03",
      "open": 31.93000030517578,
      "high": 33.150001525878906,
      "low": 31.639999389648438,
      "close": 31.940000534057617,
      "volume": 29019700
    },
    {
      "time": "2026-02-04",
      "open": 32.43000030517578,
      "high": 32.43000030517578,
      "low": 31.139999389648438,
      "close": 32.09000015258789,
      "volume": 23860000
    },
    {
      "time": "2026-02-05",
      "open": 31.84000015258789,
      "high": 32.61000061035156,
      "low": 31.25,
      "close": 31.450000762939453,
      "volume": 17165700
    },
    {
      "time": "2026-02-06",
      "open": 31.809999465942383,
      "high": 34.029998779296875,
      "low": 31.729999542236328,
      "close": 33.9900016784668,
      "volume": 27375400
    },
    {
      "time": "2026-02-09",
      "open": 33.470001220703125,
      "high": 33.619998931884766,
      "low": 32.779998779296875,
      "close": 32.810001373291016,
      "volume": 18347600
    },
    {
      "time": "2026-02-10",
      "open": 32.54999923706055,
      "high": 33.650001525878906,
      "low": 32.5,
      "close": 33.349998474121094,
      "volume": 21443400
    },
    {
      "time": "2026-02-11",
      "open": 33.279998779296875,
      "high": 33.560001373291016,
      "low": 32.540000915527344,
      "close": 33.09000015258789,
      "volume": 18968700
    },
    {
      "time": "2026-02-12",
      "open": 33.33000183105469,
      "high": 33.75,
      "low": 32.11000061035156,
      "close": 32.599998474121094,
      "volume": 21246400
    },
    {
      "time": "2026-02-13",
      "open": 32.2599983215332,
      "high": 32.380001068115234,
      "low": 31.360000610351562,
      "close": 31.770000457763672,
      "volume": 18274800
    },
    {
      "time": "2026-02-17",
      "open": 32.599998474121094,
      "high": 33.209999084472656,
      "low": 32.130001068115234,
      "close": 32.68000030517578,
      "volume": 21158200
    },
    {
      "time": "2026-02-18",
      "open": 32.15999984741211,
      "high": 33.16999816894531,
      "low": 31.84000015258789,
      "close": 32.540000915527344,
      "volume": 17421100
    },
    {
      "time": "2026-02-19",
      "open": 32.20000076293945,
      "high": 32.689998626708984,
      "low": 31.469999313354492,
      "close": 31.549999237060547,
      "volume": 23590700
    },
    {
      "time": "2026-02-20",
      "open": 31.549999237060547,
      "high": 32.36000061035156,
      "low": 31.399999618530273,
      "close": 31.989999771118164,
      "volume": 18134900
    },
    {
      "time": "2026-02-23",
      "open": 31.920000076293945,
      "high": 32.369998931884766,
      "low": 29.959999084472656,
      "close": 30.420000076293945,
      "volume": 24145900
    },
    {
      "time": "2026-02-24",
      "open": 30.31999969482422,
      "high": 31.639999389648438,
      "low": 30.079999923706055,
      "close": 31.610000610351562,
      "volume": 15667800
    },
    {
      "time": "2026-02-25",
      "open": 31.780000686645508,
      "high": 31.940000534057617,
      "low": 31.190000534057617,
      "close": 31.700000762939453,
      "volume": 13818900
    },
    {
      "time": "2026-02-26",
      "open": 32.20000076293945,
      "high": 32.9900016784668,
      "low": 32.02000045776367,
      "close": 32.70000076293945,
      "volume": 15711500
    },
    {
      "time": "2026-02-27",
      "open": 31.3799991607666,
      "high": 31.959999084472656,
      "low": 31.219999313354492,
      "close": 31.549999237060547,
      "volume": 19943500
    },
    {
      "time": "2026-03-02",
      "open": 28.850000381469727,
      "high": 29.75,
      "low": 27.899999618530273,
      "close": 29.139999389648438,
      "volume": 38114600
    },
    {
      "time": "2026-03-03",
      "open": 27.68000030517578,
      "high": 28.829999923706055,
      "low": 27.110000610351562,
      "close": 28.530000686645508,
      "volume": 30039700
    },
    {
      "time": "2026-03-04",
      "open": 28.600000381469727,
      "high": 28.950000762939453,
      "low": 27.8799991607666,
      "close": 28.010000228881836,
      "volume": 21974000
    },
    {
      "time": "2026-03-05",
      "open": 27.709999084472656,
      "high": 28.40999984741211,
      "low": 26.709999084472656,
      "close": 27.15999984741211,
      "volume": 34668300
    },
    {
      "time": "2026-03-06",
      "open": 25.84000015258789,
      "high": 25.969999313354492,
      "low": 25.440000534057617,
      "close": 25.790000915527344,
      "volume": 36028000
    },
    {
      "time": "2026-03-09",
      "open": 24.469999313354492,
      "high": 26.389999389648438,
      "low": 23.469999313354492,
      "close": 26.389999389648438,
      "volume": 56154000
    },
    {
      "time": "2026-03-10",
      "open": 25.899999618530273,
      "high": 26.959999084472656,
      "low": 25.280000686645508,
      "close": 26.209999084472656,
      "volume": 35613600
    },
    {
      "time": "2026-03-11",
      "open": 26.010000228881836,
      "high": 26.549999237060547,
      "low": 25.510000228881836,
      "close": 25.969999313354492,
      "volume": 23368300
    },
    {
      "time": "2026-03-12",
      "open": 25.09000015258789,
      "high": 25.239999771118164,
      "low": 23.8700008392334,
      "close": 23.920000076293945,
      "volume": 38826500
    },
    {
      "time": "2026-03-13",
      "open": 24.09000015258789,
      "high": 24.829999923706055,
      "low": 23.780000686645508,
      "close": 23.989999771118164,
      "volume": 23093200
    },
    {
      "time": "2026-03-16",
      "open": 24.43000030517578,
      "high": 25.09000015258789,
      "low": 24.40999984741211,
      "close": 24.719999313354492,
      "volume": 24107700
    },
    {
      "time": "2026-03-17",
      "open": 25.290000915527344,
      "high": 25.40999984741211,
      "low": 24.90999984741211,
      "close": 25.09000015258789,
      "volume": 21006500
    },
    {
      "time": "2026-03-18",
      "open": 24.739999771118164,
      "high": 25.040000915527344,
      "low": 24.15999984741211,
      "close": 24.15999984741211,
      "volume": 26305600
    },
    {
      "time": "2026-03-19",
      "open": 24.020000457763672,
      "high": 25.040000915527344,
      "low": 23.959999084472656,
      "close": 24.940000534057617,
      "volume": 30118800
    },
    {
      "time": "2026-03-20",
      "open": 24.56999969482422,
      "high": 24.760000228881836,
      "low": 23.90999984741211,
      "close": 24.1200008392334,
      "volume": 48721700
    },
    {
      "time": "2026-03-23",
      "open": 25.649999618530273,
      "high": 26.219999313354492,
      "low": 25.3700008392334,
      "close": 25.450000762939453,
      "volume": 34796900
    },
    {
      "time": "2026-03-24",
      "open": 24.760000228881836,
      "high": 25.690000534057617,
      "low": 24.709999084472656,
      "close": 25.469999313354492,
      "volume": 24791300
    },
    {
      "time": "2026-03-25",
      "open": 26.219999313354492,
      "high": 26.389999389648438,
      "low": 25.520000457763672,
      "close": 25.729999542236328,
      "volume": 24569000
    },
    {
      "time": "2026-03-26",
      "open": 25.389999389648438,
      "high": 25.8799991607666,
      "low": 25.15999984741211,
      "close": 25.280000686645508,
      "volume": 22463500
    },
    {
      "time": "2026-03-27",
      "open": 24.56999969482422,
      "high": 25.459999084472656,
      "low": 23.65999984741211,
      "close": 24.190000534057617,
      "volume": 43089900
    },
    {
      "time": "2026-03-30",
      "open": 24.389999389648438,
      "high": 24.84000015258789,
      "low": 23.790000915527344,
      "close": 23.959999084472656,
      "volume": 26741400
    },
    {
      "time": "2026-03-31",
      "open": 24.739999771118164,
      "high": 25.93000030517578,
      "low": 24.5,
      "close": 25.8799991607666,
      "volume": 41039100
    },
    {
      "time": "2026-04-01",
      "open": 26.489999771118164,
      "high": 26.739999771118164,
      "low": 26.030000686645508,
      "close": 26.579999923706055,
      "volume": 27439500
    },
    {
      "time": "2026-04-02",
      "open": 25.34000015258789,
      "high": 26.059999465942383,
      "low": 24.940000534057617,
      "close": 25.639999389648438,
      "volume": 26943800
    },
    {
      "time": "2026-04-06",
      "open": 25.700000762939453,
      "high": 25.979999542236328,
      "low": 25.280000686645508,
      "close": 25.969999313354492,
      "volume": 16505100
    },
    {
      "time": "2026-04-07",
      "open": 25.459999084472656,
      "high": 25.479999542236328,
      "low": 24.739999771118164,
      "close": 25.200000762939453,
      "volume": 25395300
    },
    {
      "time": "2026-04-08",
      "open": 28.280000686645508,
      "high": 28.989999771118164,
      "low": 27.600000381469727,
      "close": 28.030000686645508,
      "volume": 52285400
    },
    {
      "time": "2026-04-09",
      "open": 27.81999969482422,
      "high": 28.1200008392334,
      "low": 26.899999618530273,
      "close": 27.850000381469727,
      "volume": 25712600
    },
    {
      "time": "2026-04-10",
      "open": 28.31999969482422,
      "high": 28.510000228881836,
      "low": 27.440000534057617,
      "close": 27.979999542236328,
      "volume": 19468100
    },
    {
      "time": "2026-04-13",
      "open": 27.100000381469727,
      "high": 27.799999237060547,
      "low": 26.829999923706055,
      "close": 27.75,
      "volume": 20060100
    },
    {
      "time": "2026-04-14",
      "open": 28.25,
      "high": 28.93000030517578,
      "low": 28.040000915527344,
      "close": 28.690000534057617,
      "volume": 20048700
    },
    {
      "time": "2026-04-15",
      "open": 28.739999771118164,
      "high": 29.1299991607666,
      "low": 28.270000457763672,
      "close": 28.81999969482422,
      "volume": 20614900
    },
    {
      "time": "2026-04-16",
      "open": 28.899999618530273,
      "high": 29.1299991607666,
      "low": 27.15999984741211,
      "close": 27.309999465942383,
      "volume": 32073600
    },
    {
      "time": "2026-04-17",
      "open": 29.059999465942383,
      "high": 30.15999984741211,
      "low": 28.950000762939453,
      "close": 29.219999313354492,
      "volume": 37524000
    },
    {
      "time": "2026-04-20",
      "open": 28.760000228881836,
      "high": 29.059999465942383,
      "low": 28.5,
      "close": 29.010000228881836,
      "volume": 19133300
    },
    {
      "time": "2026-04-21",
      "open": 28.93000030517578,
      "high": 28.959999084472656,
      "low": 27.209999084472656,
      "close": 27.360000610351562,
      "volume": 29166000
    },
    {
      "time": "2026-04-22",
      "open": 27.420000076293945,
      "high": 27.700000762939453,
      "low": 26.709999084472656,
      "close": 26.940000534057617,
      "volume": 17360200
    },
    {
      "time": "2026-04-23",
      "open": 26.790000915527344,
      "high": 27.329999923706055,
      "low": 26.18000030517578,
      "close": 26.649999618530273,
      "volume": 21057000
    },
    {
      "time": "2026-04-24",
      "open": 26.75,
      "high": 27.299999237060547,
      "low": 26.530000686645508,
      "close": 27.170000076293945,
      "volume": 17360500
    },
    {
      "time": "2026-04-27",
      "open": 26.729999542236328,
      "high": 27.049999237060547,
      "low": 26.450000762939453,
      "close": 26.770000457763672,
      "volume": 18879800
    },
    {
      "time": "2026-04-28",
      "open": 26.239999771118164,
      "high": 26.6200008392334,
      "low": 26.1200008392334,
      "close": 26.299999237060547,
      "volume": 15692200
    },
    {
      "time": "2026-04-29",
      "open": 26.010000228881836,
      "high": 26.020000457763672,
      "low": 25.34000015258789,
      "close": 25.579999923706055,
      "volume": 26210400
    },
    {
      "time": "2026-04-30",
      "open": 26.489999771118164,
      "high": 27.3700008392334,
      "low": 26.18000030517578,
      "close": 26.510000228881836,
      "volume": 28026900
    },
    {
      "time": "2026-05-01",
      "open": 26.6299991607666,
      "high": 27.309999465942383,
      "low": 26.079999923706055,
      "close": 26.65999984741211,
      "volume": 21981200
    },
    {
      "time": "2026-05-04",
      "open": 26.1200008392334,
      "high": 26.770000457763672,
      "low": 25.25,
      "close": 25.670000076293945,
      "volume": 31850900
    },
    {
      "time": "2026-05-05",
      "open": 25.739999771118164,
      "high": 26.290000915527344,
      "low": 25.670000076293945,
      "close": 25.770000457763672,
      "volume": 80404400
    },
    {
      "time": "2026-05-06",
      "open": 27.299999237060547,
      "high": 27.6200008392334,
      "low": 26.790000915527344,
      "close": 27.520000457763672,
      "volume": 50805300
    },
    {
      "time": "2026-05-07",
      "open": 27.6200008392334,
      "high": 28.049999237060547,
      "low": 26.75,
      "close": 27,
      "volume": 26335100
    },
    {
      "time": "2026-05-08",
      "open": 27.200000762939453,
      "high": 27.290000915527344,
      "low": 26.25,
      "close": 26.3799991607666,
      "volume": 29526400
    },
    {
      "time": "2026-05-11",
      "open": 25.860000610351562,
      "high": 26.010000228881836,
      "low": 24.989999771118164,
      "close": 25.440000534057617,
      "volume": 37239600
    },
    {
      "time": "2026-05-12",
      "open": 25.389999389648438,
      "high": 25.459999084472656,
      "low": 24.739999771118164,
      "close": 24.850000381469727,
      "volume": 30772000
    },
    {
      "time": "2026-05-13",
      "open": 24.729999542236328,
      "high": 25.200000762939453,
      "low": 24.40999984741211,
      "close": 25.030000686645508,
      "volume": 23074100
    },
    {
      "time": "2026-05-14",
      "open": 25.75,
      "high": 26.040000915527344,
      "low": 25.190000534057617,
      "close": 25.200000762939453,
      "volume": 22758000
    },
    {
      "time": "2026-05-15",
      "open": 24.8700008392334,
      "high": 25.139999389648438,
      "low": 24.579999923706055,
      "close": 24.639999389648438,
      "volume": 22806400
    },
    {
      "time": "2026-05-18",
      "open": 24.8799991607666,
      "high": 25.329999923706055,
      "low": 24.649999618530273,
      "close": 24.90999984741211,
      "volume": 27417400
    },
    {
      "time": "2026-05-19",
      "open": 24.649999618530273,
      "high": 24.709999084472656,
      "low": 23.670000076293945,
      "close": 23.889999389648438,
      "volume": 29209200
    },
    {
      "time": "2026-05-20",
      "open": 24,
      "high": 26.34000015258789,
      "low": 23.450000762939453,
      "close": 26.030000686645508,
      "volume": 49192600
    },
    {
      "time": "2026-05-21",
      "open": 25.440000534057617,
      "high": 26.489999771118164,
      "low": 24.90999984741211,
      "close": 26.18000030517578,
      "volume": 34181800
    },
    {
      "time": "2026-05-22",
      "open": 26.299999237060547,
      "high": 26.5,
      "low": 25.81999969482422,
      "close": 25.979999542236328,
      "volume": 17155700
    },
    {
      "time": "2026-05-26",
      "open": 26.81999969482422,
      "high": 27.09000015258789,
      "low": 26.5,
      "close": 26.709999084472656,
      "volume": 24977700
    },
    {
      "time": "2026-05-27",
      "open": 27.479999542236328,
      "high": 28.290000915527344,
      "low": 27.360000610351562,
      "close": 27.979999542236328,
      "volume": 32843600
    },
    {
      "time": "2026-05-28",
      "open": 27.34000015258789,
      "high": 28.280000686645508,
      "low": 27.239999771118164,
      "close": 27.940000534057617,
      "volume": 20159100
    },
    {
      "time": "2026-05-29",
      "open": 28.079999923706055,
      "high": 28.399999618530273,
      "low": 27.760000228881836,
      "close": 28.059999465942383,
      "volume": 36961200
    },
    {
      "time": "2026-06-01",
      "open": 27.510000228881836,
      "high": 28.09000015258789,
      "low": 27.020000457763672,
      "close": 27.510000228881836,
      "volume": 23438100
    },
    {
      "time": "2026-06-02",
      "open": 27.399999618530273,
      "high": 27.65999984741211,
      "low": 27.100000381469727,
      "close": 27.639999389648438,
      "volume": 18117200
    },
    {
      "time": "2026-06-03",
      "open": 27.25,
      "high": 27.809999465942383,
      "low": 27.010000228881836,
      "close": 27.170000076293945,
      "volume": 18208900
    },
    {
      "time": "2026-06-04",
      "open": 27.639999389648438,
      "high": 27.950000762939453,
      "low": 27.1200008392334,
      "close": 27.850000381469727,
      "volume": 17917500
    },
    {
      "time": "2026-06-05",
      "open": 27.639999389648438,
      "high": 28.09000015258789,
      "low": 27.020000457763672,
      "close": 27.40999984741211,
      "volume": 15915100
    },
    {
      "time": "2026-06-08",
      "open": 27.18000030517578,
      "high": 27.389999389648438,
      "low": 26.940000534057617,
      "close": 27.010000228881836,
      "volume": 15924000
    },
    {
      "time": "2026-06-09",
      "open": 27.530000686645508,
      "high": 28.209999084472656,
      "low": 26.799999237060547,
      "close": 27.729999542236328,
      "volume": 30368000
    },
    {
      "time": "2026-06-10",
      "open": 27.299999237060547,
      "high": 27.450000762939453,
      "low": 25.770000457763672,
      "close": 25.989999771118164,
      "volume": 24295100
    },
    {
      "time": "2026-06-11",
      "open": 25.670000076293945,
      "high": 28.170000076293945,
      "low": 25.649999618530273,
      "close": 28.1200008392334,
      "volume": 30013300
    },
    {
      "time": "2026-06-12",
      "open": 28.739999771118164,
      "high": 29.200000762939453,
      "low": 27.93000030517578,
      "close": 29.18000030517578,
      "volume": 29553300
    },
    {
      "time": "2026-06-15",
      "open": 30.40999984741211,
      "high": 31.149999618530273,
      "low": 29.989999771118164,
      "close": 30.1200008392334,
      "volume": 37900600
    },
    {
      "time": "2026-06-16",
      "open": 30.510000228881836,
      "high": 31.049999237060547,
      "low": 30.219999313354492,
      "close": 30.899999618530273,
      "volume": 24486200
    },
    {
      "time": "2026-06-17",
      "open": 31.09000015258789,
      "high": 31.600000381469727,
      "low": 29.860000610351562,
      "close": 29.90999984741211,
      "volume": 24845400
    },
    {
      "time": "2026-06-18",
      "open": 31.18000030517578,
      "high": 31.299999237060547,
      "low": 30.68000030517578,
      "close": 30.8700008392334,
      "volume": 31480600
    },
    {
      "time": "2026-06-22",
      "open": 30.760000228881836,
      "high": 30.989999771118164,
      "low": 29.8700008392334,
      "close": 30.190000534057617,
      "volume": 31566300
    },
    {
      "time": "2026-06-23",
      "open": 27.399999618530273,
      "high": 28.889999389648438,
      "low": 27,
      "close": 28.719999313354492,
      "volume": 40341600
    },
    {
      "time": "2026-06-24",
      "open": 29.309999465942383,
      "high": 30,
      "low": 28.790000915527344,
      "close": 28.90999984741211,
      "volume": 31566200
    },
    {
      "time": "2026-06-25",
      "open": 29.309999465942383,
      "high": 29.889999389648438,
      "low": 28.1299991607666,
      "close": 28.459999084472656,
      "volume": 29373500
    },
    {
      "time": "2026-06-26",
      "open": 28.200000762939453,
      "high": 29.1299991607666,
      "low": 28.1299991607666,
      "close": 29.06999969482422,
      "volume": 32186400
    },
    {
      "time": "2026-06-29",
      "open": 29.190000534057617,
      "high": 29.639999389648438,
      "low": 29.030000686645508,
      "close": 29.190000534057617,
      "volume": 19283500
    },
    {
      "time": "2026-06-30",
      "open": 28.940000534057617,
      "high": 29.1200008392334,
      "low": 28.260000228881836,
      "close": 28.56999969482422,
      "volume": 17824900
    },
    {
      "time": "2026-07-01",
      "open": 28.600000381469727,
      "high": 29.43000030517578,
      "low": 28.479999542236328,
      "close": 28.520000457763672,
      "volume": 18553900
    },
    {
      "time": "2026-07-02",
      "open": 28.90999984741211,
      "high": 29.149999618530273,
      "low": 27.459999084472656,
      "close": 27.90999984741211,
      "volume": 19178700
    },
    {
      "time": "2026-07-06",
      "open": 28,
      "high": 28.260000228881836,
      "low": 27.389999389648438,
      "close": 27.510000228881836,
      "volume": 15018400
    },
    {
      "time": "2026-07-07",
      "open": 27.34000015258789,
      "high": 27.56999969482422,
      "low": 26.459999084472656,
      "close": 26.68000030517578,
      "volume": 18242400
    },
    {
      "time": "2026-07-08",
      "open": 26.100000381469727,
      "high": 26.110000610351562,
      "low": 25.270000457763672,
      "close": 25.639999389648438,
      "volume": 27594100
    },
    {
      "time": "2026-07-09",
      "open": 25.969999313354492,
      "high": 27.040000915527344,
      "low": 25.809999465942383,
      "close": 26.719999313354492,
      "volume": 16732500
    },
    {
      "time": "2026-07-10",
      "open": 26.8700008392334,
      "high": 27.18000030517578,
      "low": 26.399999618530273,
      "close": 26.829999923706055,
      "volume": 12441500
    },
    {
      "time": "2026-07-13",
      "open": 26.510000228881836,
      "high": 27.299999237060547,
      "low": 26.34000015258789,
      "close": 26.610000610351562,
      "volume": 16290000
    },
    {
      "time": "2026-07-14",
      "open": 26.5,
      "high": 26.920000076293945,
      "low": 26.260000228881836,
      "close": 26.5,
      "volume": 14215600
    },
    {
      "time": "2026-07-15",
      "open": 26.6299991607666,
      "high": 27.229999542236328,
      "low": 26.3799991607666,
      "close": 26.59000015258789,
      "volume": 19347400
    },
    {
      "time": "2026-07-16",
      "open": 26.489999771118164,
      "high": 26.860000610351562,
      "low": 26.260000228881836,
      "close": 26.860000610351562,
      "volume": 13947500
    },
    {
      "time": "2026-07-17",
      "open": 26.010000228881836,
      "high": 26.65999984741211,
      "low": 25.860000610351562,
      "close": 26.40999984741211,
      "volume": 16843700
    },
    {
      "time": "2026-07-20",
      "open": 26.610000610351562,
      "high": 26.770000457763672,
      "low": 25.81999969482422,
      "close": 26.040000915527344,
      "volume": 17759100
    },
    {
      "time": "2026-07-21",
      "open": 26.100000381469727,
      "high": 26.329999923706055,
      "low": 25.81999969482422,
      "close": 26.15999984741211,
      "volume": 16029500
    },
    {
      "time": "2026-07-22",
      "open": 25.979999542236328,
      "high": 26.489999771118164,
      "low": 25.739999771118164,
      "close": 26.100000381469727,
      "volume": 15859800
    },
    {
      "time": "2026-07-23",
      "open": 25.270000457763672,
      "high": 25.739999771118164,
      "low": 25.100000381469727,
      "close": 25.270000457763672,
      "volume": 24933000
    },
    {
      "time": "2026-07-24",
      "open": 25.649999618530273,
      "high": 27.014999389648438,
      "low": 25.579999923706055,
      "close": 26.329999923706055,
      "volume": 19288735
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 30.375200080871583
    },
    {
      "time": "2025-10-06",
      "value": 30.36200008392334
    },
    {
      "time": "2025-10-07",
      "value": 30.341600074768067
    },
    {
      "time": "2025-10-08",
      "value": 30.326000061035156
    },
    {
      "time": "2025-10-09",
      "value": 30.292200088500977
    },
    {
      "time": "2025-10-10",
      "value": 30.250600090026854
    },
    {
      "time": "2025-10-13",
      "value": 30.23100009918213
    },
    {
      "time": "2025-10-14",
      "value": 30.215800094604493
    },
    {
      "time": "2025-10-15",
      "value": 30.20700008392334
    },
    {
      "time": "2025-10-16",
      "value": 30.18640007019043
    },
    {
      "time": "2025-10-17",
      "value": 30.17240005493164
    },
    {
      "time": "2025-10-20",
      "value": 30.182200050354005
    },
    {
      "time": "2025-10-21",
      "value": 30.209400024414062
    },
    {
      "time": "2025-10-22",
      "value": 30.216600036621095
    },
    {
      "time": "2025-10-23",
      "value": 30.192600059509278
    },
    {
      "time": "2025-10-24",
      "value": 30.175600051879883
    },
    {
      "time": "2025-10-27",
      "value": 30.168800048828125
    },
    {
      "time": "2025-10-28",
      "value": 30.126600074768067
    },
    {
      "time": "2025-10-29",
      "value": 30.09260009765625
    },
    {
      "time": "2025-10-30",
      "value": 30.074000091552733
    },
    {
      "time": "2025-10-31",
      "value": 30.06520008087158
    },
    {
      "time": "2025-11-03",
      "value": 30.013400077819824
    },
    {
      "time": "2025-11-04",
      "value": 29.910600090026854
    },
    {
      "time": "2025-11-05",
      "value": 29.811200065612795
    },
    {
      "time": "2025-11-06",
      "value": 29.691800079345704
    },
    {
      "time": "2025-11-07",
      "value": 29.576600036621095
    },
    {
      "time": "2025-11-10",
      "value": 29.476600036621093
    },
    {
      "time": "2025-11-11",
      "value": 29.3892000579834
    },
    {
      "time": "2025-11-12",
      "value": 29.30520004272461
    },
    {
      "time": "2025-11-13",
      "value": 29.192800025939942
    },
    {
      "time": "2025-11-14",
      "value": 29.08180004119873
    },
    {
      "time": "2025-11-17",
      "value": 28.957800064086914
    },
    {
      "time": "2025-11-18",
      "value": 28.841600074768067
    },
    {
      "time": "2025-11-19",
      "value": 28.736000061035156
    },
    {
      "time": "2025-11-20",
      "value": 28.59300003051758
    },
    {
      "time": "2025-11-21",
      "value": 28.494000015258788
    },
    {
      "time": "2025-11-24",
      "value": 28.364400024414063
    },
    {
      "time": "2025-11-25",
      "value": 28.254799995422363
    },
    {
      "time": "2025-11-26",
      "value": 28.139599990844726
    },
    {
      "time": "2025-11-28",
      "value": 28.026199989318847
    },
    {
      "time": "2025-12-01",
      "value": 27.93439998626709
    },
    {
      "time": "2025-12-02",
      "value": 27.837000007629396
    },
    {
      "time": "2025-12-03",
      "value": 27.74360004425049
    },
    {
      "time": "2025-12-04",
      "value": 27.652600021362304
    },
    {
      "time": "2025-12-05",
      "value": 27.560400047302245
    },
    {
      "time": "2025-12-08",
      "value": 27.468200035095215
    },
    {
      "time": "2025-12-09",
      "value": 27.390400047302247
    },
    {
      "time": "2025-12-10",
      "value": 27.337800064086913
    },
    {
      "time": "2025-12-11",
      "value": 27.32740005493164
    },
    {
      "time": "2025-12-12",
      "value": 27.302800064086913
    },
    {
      "time": "2025-12-15",
      "value": 27.303400077819823
    },
    {
      "time": "2025-12-16",
      "value": 27.285600090026854
    },
    {
      "time": "2025-12-17",
      "value": 27.272000122070313
    },
    {
      "time": "2025-12-18",
      "value": 27.26040012359619
    },
    {
      "time": "2025-12-19",
      "value": 27.31380012512207
    },
    {
      "time": "2025-12-22",
      "value": 27.404000129699707
    },
    {
      "time": "2025-12-23",
      "value": 27.47540012359619
    },
    {
      "time": "2025-12-24",
      "value": 27.52120014190674
    },
    {
      "time": "2025-12-26",
      "value": 27.55840015411377
    },
    {
      "time": "2025-12-29",
      "value": 27.608600158691406
    },
    {
      "time": "2025-12-30",
      "value": 27.658800163269042
    },
    {
      "time": "2025-12-31",
      "value": 27.692400169372558
    },
    {
      "time": "2026-01-02",
      "value": 27.711400184631348
    },
    {
      "time": "2026-01-05",
      "value": 27.74120018005371
    },
    {
      "time": "2026-01-06",
      "value": 27.798400154113768
    },
    {
      "time": "2026-01-07",
      "value": 27.852600173950194
    },
    {
      "time": "2026-01-08",
      "value": 27.89800018310547
    },
    {
      "time": "2026-01-09",
      "value": 27.983400192260742
    },
    {
      "time": "2026-01-12",
      "value": 28.058200187683106
    },
    {
      "time": "2026-01-13",
      "value": 28.111400184631346
    },
    {
      "time": "2026-01-14",
      "value": 28.138400192260743
    },
    {
      "time": "2026-01-15",
      "value": 28.15300022125244
    },
    {
      "time": "2026-01-16",
      "value": 28.20920021057129
    },
    {
      "time": "2026-01-20",
      "value": 28.23160022735596
    },
    {
      "time": "2026-01-21",
      "value": 28.269200210571288
    },
    {
      "time": "2026-01-22",
      "value": 28.304400215148927
    },
    {
      "time": "2026-01-23",
      "value": 28.33760021209717
    },
    {
      "time": "2026-01-26",
      "value": 28.3752001953125
    },
    {
      "time": "2026-01-27",
      "value": 28.40640022277832
    },
    {
      "time": "2026-01-28",
      "value": 28.45800022125244
    },
    {
      "time": "2026-01-29",
      "value": 28.560600204467775
    },
    {
      "time": "2026-01-30",
      "value": 28.653800201416015
    },
    {
      "time": "2026-02-02",
      "value": 28.787600212097168
    },
    {
      "time": "2026-02-03",
      "value": 28.9048002243042
    },
    {
      "time": "2026-02-04",
      "value": 29.040200233459473
    },
    {
      "time": "2026-02-05",
      "value": 29.138000259399416
    },
    {
      "time": "2026-02-06",
      "value": 29.322600288391115
    },
    {
      "time": "2026-02-09",
      "value": 29.464400329589843
    },
    {
      "time": "2026-02-10",
      "value": 29.62280029296875
    },
    {
      "time": "2026-02-11",
      "value": 29.769000282287596
    },
    {
      "time": "2026-02-12",
      "value": 29.902400245666502
    },
    {
      "time": "2026-02-13",
      "value": 30.02100025177002
    },
    {
      "time": "2026-02-17",
      "value": 30.153800239562987
    },
    {
      "time": "2026-02-18",
      "value": 30.28820026397705
    },
    {
      "time": "2026-02-19",
      "value": 30.401800231933592
    },
    {
      "time": "2026-02-20",
      "value": 30.521400222778322
    },
    {
      "time": "2026-02-23",
      "value": 30.619600219726564
    },
    {
      "time": "2026-02-24",
      "value": 30.726200218200685
    },
    {
      "time": "2026-02-25",
      "value": 30.803400230407714
    },
    {
      "time": "2026-02-26",
      "value": 30.905000228881836
    },
    {
      "time": "2026-02-27",
      "value": 30.964000205993653
    },
    {
      "time": "2026-03-02",
      "value": 30.98280017852783
    },
    {
      "time": "2026-03-03",
      "value": 30.992800178527833
    },
    {
      "time": "2026-03-04",
      "value": 30.98620018005371
    },
    {
      "time": "2026-03-05",
      "value": 30.907000160217287
    },
    {
      "time": "2026-03-06",
      "value": 30.778800163269043
    },
    {
      "time": "2026-03-09",
      "value": 30.673400154113768
    },
    {
      "time": "2026-03-10",
      "value": 30.572600135803224
    },
    {
      "time": "2026-03-11",
      "value": 30.478000106811525
    },
    {
      "time": "2026-03-12",
      "value": 30.342000122070313
    },
    {
      "time": "2026-03-13",
      "value": 30.205400123596192
    },
    {
      "time": "2026-03-16",
      "value": 30.089000091552734
    },
    {
      "time": "2026-03-17",
      "value": 29.972400093078612
    },
    {
      "time": "2026-03-18",
      "value": 29.825800094604492
    },
    {
      "time": "2026-03-19",
      "value": 29.678600120544434
    },
    {
      "time": "2026-03-20",
      "value": 29.51880012512207
    },
    {
      "time": "2026-03-23",
      "value": 29.394000129699705
    },
    {
      "time": "2026-03-24",
      "value": 29.26080009460449
    },
    {
      "time": "2026-03-25",
      "value": 29.143200073242188
    },
    {
      "time": "2026-03-26",
      "value": 29.029000091552735
    },
    {
      "time": "2026-03-27",
      "value": 28.90920009613037
    },
    {
      "time": "2026-03-30",
      "value": 28.799600067138673
    },
    {
      "time": "2026-03-31",
      "value": 28.738800048828125
    },
    {
      "time": "2026-04-01",
      "value": 28.710000038146973
    },
    {
      "time": "2026-04-02",
      "value": 28.65780002593994
    },
    {
      "time": "2026-04-06",
      "value": 28.607400016784666
    },
    {
      "time": "2026-04-07",
      "value": 28.540400047302246
    },
    {
      "time": "2026-04-08",
      "value": 28.52760005950928
    },
    {
      "time": "2026-04-09",
      "value": 28.51080005645752
    },
    {
      "time": "2026-04-10",
      "value": 28.496000061035158
    },
    {
      "time": "2026-04-13",
      "value": 28.428000068664552
    },
    {
      "time": "2026-04-14",
      "value": 28.40140007019043
    },
    {
      "time": "2026-04-15",
      "value": 28.328800048828125
    },
    {
      "time": "2026-04-16",
      "value": 28.23620002746582
    },
    {
      "time": "2026-04-17",
      "value": 28.17880001068115
    },
    {
      "time": "2026-04-20",
      "value": 28.13
    },
    {
      "time": "2026-04-21",
      "value": 27.997399978637695
    },
    {
      "time": "2026-04-22",
      "value": 27.879999961853027
    },
    {
      "time": "2026-04-23",
      "value": 27.74599998474121
    },
    {
      "time": "2026-04-24",
      "value": 27.627599983215333
    },
    {
      "time": "2026-04-27",
      "value": 27.511000022888183
    },
    {
      "time": "2026-04-28",
      "value": 27.401599998474122
    },
    {
      "time": "2026-04-29",
      "value": 27.259599990844727
    },
    {
      "time": "2026-04-30",
      "value": 27.138999977111816
    },
    {
      "time": "2026-05-01",
      "value": 27.041199989318848
    },
    {
      "time": "2026-05-04",
      "value": 26.914799995422364
    },
    {
      "time": "2026-05-05",
      "value": 26.82180000305176
    },
    {
      "time": "2026-05-06",
      "value": 26.74
    },
    {
      "time": "2026-05-07",
      "value": 26.64599998474121
    },
    {
      "time": "2026-05-08",
      "value": 26.519599952697753
    },
    {
      "time": "2026-05-11",
      "value": 26.397399978637694
    },
    {
      "time": "2026-05-12",
      "value": 26.311599998474122
    },
    {
      "time": "2026-05-13",
      "value": 26.241599998474122
    },
    {
      "time": "2026-05-14",
      "value": 26.185400009155273
    },
    {
      "time": "2026-05-15",
      "value": 26.135
    },
    {
      "time": "2026-05-18",
      "value": 26.117399978637696
    },
    {
      "time": "2026-05-19",
      "value": 26.067399978637695
    },
    {
      "time": "2026-05-20",
      "value": 26.063800010681152
    },
    {
      "time": "2026-05-21",
      "value": 26.068000030517577
    },
    {
      "time": "2026-05-22",
      "value": 26.109200019836425
    },
    {
      "time": "2026-05-26",
      "value": 26.163600006103515
    },
    {
      "time": "2026-05-27",
      "value": 26.22880001068115
    },
    {
      "time": "2026-05-28",
      "value": 26.285800018310546
    },
    {
      "time": "2026-05-29",
      "value": 26.363800010681153
    },
    {
      "time": "2026-06-01",
      "value": 26.41520000457764
    },
    {
      "time": "2026-06-02",
      "value": 26.485599975585938
    },
    {
      "time": "2026-06-03",
      "value": 26.519999961853028
    },
    {
      "time": "2026-06-04",
      "value": 26.56759998321533
    },
    {
      "time": "2026-06-05",
      "value": 26.601199989318847
    },
    {
      "time": "2026-06-08",
      "value": 26.635799980163576
    },
    {
      "time": "2026-06-09",
      "value": 26.70659996032715
    },
    {
      "time": "2026-06-10",
      "value": 26.74719997406006
    },
    {
      "time": "2026-06-11",
      "value": 26.792000007629394
    },
    {
      "time": "2026-06-12",
      "value": 26.84400001525879
    },
    {
      "time": "2026-06-15",
      "value": 26.93360004425049
    },
    {
      "time": "2026-06-16",
      "value": 27.032200050354003
    },
    {
      "time": "2026-06-17",
      "value": 27.126400032043456
    },
    {
      "time": "2026-06-18",
      "value": 27.183200035095215
    },
    {
      "time": "2026-06-22",
      "value": 27.230000038146972
    },
    {
      "time": "2026-06-23",
      "value": 27.244800033569337
    },
    {
      "time": "2026-06-24",
      "value": 27.268000030517577
    },
    {
      "time": "2026-06-25",
      "value": 27.26340000152588
    },
    {
      "time": "2026-06-26",
      "value": 27.26840000152588
    },
    {
      "time": "2026-06-29",
      "value": 27.306000022888185
    },
    {
      "time": "2026-06-30",
      "value": 27.29300003051758
    },
    {
      "time": "2026-07-01",
      "value": 27.283200035095216
    },
    {
      "time": "2026-07-02",
      "value": 27.294200019836424
    },
    {
      "time": "2026-07-06",
      "value": 27.30560001373291
    },
    {
      "time": "2026-07-07",
      "value": 27.30620002746582
    },
    {
      "time": "2026-07-08",
      "value": 27.27560001373291
    },
    {
      "time": "2026-07-09",
      "value": 27.274599990844727
    },
    {
      "time": "2026-07-10",
      "value": 27.285200004577636
    },
    {
      "time": "2026-07-13",
      "value": 27.305800018310546
    },
    {
      "time": "2026-07-14",
      "value": 27.30560001373291
    },
    {
      "time": "2026-07-15",
      "value": 27.304200019836426
    },
    {
      "time": "2026-07-16",
      "value": 27.32800003051758
    },
    {
      "time": "2026-07-17",
      "value": 27.340800018310546
    },
    {
      "time": "2026-07-20",
      "value": 27.31120002746582
    },
    {
      "time": "2026-07-21",
      "value": 27.294400024414063
    },
    {
      "time": "2026-07-22",
      "value": 27.288800048828126
    },
    {
      "time": "2026-07-23",
      "value": 27.285400047302247
    },
    {
      "time": "2026-07-24",
      "value": 27.315000038146973
    }
  ],
  "analysis": null
}