{
  "ok": true,
  "cached": false,
  "ticker": "MAR",
  "price": 374.43,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "1 S&P 500 Stock Worth Investigating and 2 Facing Challenges",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-p-500-stock-worth-125708896.html",
      "published": "2026-07-24"
    },
    {
      "title": "Lodging Lowdown: Work begins on $325M Marriott in Cincinnati, First Investors acquires Cambria in Milwaukee",
      "publisher": "Hotel Dive",
      "link": "https://finance.yahoo.com/m/f2cb9adc-ea62-3dc0-bc6b-b46d8411c57f/lodging-lowdown%3A-work-begins.html",
      "published": "2026-07-24"
    },
    {
      "title": "Marriott Reports Agreements With Catalonia Hotels & Resorts",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/real-estate/articles/marriott-reports-agreements-catalonia-hotels-163538418.html",
      "published": "2026-07-23"
    },
    {
      "title": "Marriott International Signs Dual Agreement with Catalonia Hotels & Resorts to Bring All-Inclusive Properties to Jamaica and Tanzania",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/real-estate/articles/marriott-international-signs-dual-agreement-160000009.html",
      "published": "2026-07-23"
    },
    {
      "title": "MOXY OTTAWA DOWNTOWN NOW OPEN",
      "publisher": "CNW Group",
      "link": "https://finance.yahoo.com/real-estate/articles/moxy-ottawa-downtown-now-open-142000765.html",
      "published": "2026-07-22"
    },
    {
      "title": "SKYX Will Supply its Plug & Play Technologies During a Renovation of a Marriott City Center Hotel in Durham, NC",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/technology/articles/skyx-supply-plug-play-technologies-124500572.html",
      "published": "2026-07-22"
    },
    {
      "title": "Market Chatter: Marriott International Targets Opening Ritz-Carlton, Westin Hotels in Kathmandu, Nepal by 2031",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/real-estate/articles/market-chatter-marriott-international-targets-095229326.html",
      "published": "2026-07-22"
    },
    {
      "title": "Marriott (MAR) Stock Looks Overvalued On Cash Flow And Earnings",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/marriott-mar-stock-looks-overvalued-011021577.html",
      "published": "2026-07-22"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 274.0400085449219,
      "high": 279.2099914550781,
      "low": 272.75,
      "close": 279.1099853515625,
      "volume": 1013500
    },
    {
      "time": "2025-07-28",
      "open": 278.67999267578125,
      "high": 280,
      "low": 275.6099853515625,
      "close": 275.7900085449219,
      "volume": 1485000
    },
    {
      "time": "2025-07-29",
      "open": 276.9200134277344,
      "high": 276.95001220703125,
      "low": 272.57000732421875,
      "close": 273.4700012207031,
      "volume": 1504500
    },
    {
      "time": "2025-07-30",
      "open": 274.6600036621094,
      "high": 275.04998779296875,
      "low": 269.2200012207031,
      "close": 270.0400085449219,
      "volume": 1300400
    },
    {
      "time": "2025-07-31",
      "open": 268.2200012207031,
      "high": 270.04998779296875,
      "low": 262.95001220703125,
      "close": 263.8299865722656,
      "volume": 2279400
    },
    {
      "time": "2025-08-01",
      "open": 260.8800048828125,
      "high": 261.0199890136719,
      "low": 253.75999450683594,
      "close": 255.35000610351562,
      "volume": 2496300
    },
    {
      "time": "2025-08-04",
      "open": 256.7799987792969,
      "high": 259.510009765625,
      "low": 255.42999267578125,
      "close": 259.1300048828125,
      "volume": 2057900
    },
    {
      "time": "2025-08-05",
      "open": 259.30999755859375,
      "high": 262.260009765625,
      "low": 255.27000427246094,
      "close": 259.7200012207031,
      "volume": 2346000
    },
    {
      "time": "2025-08-06",
      "open": 259.2900085449219,
      "high": 263.2699890136719,
      "low": 257.3299865722656,
      "close": 262.7099914550781,
      "volume": 1635600
    },
    {
      "time": "2025-08-07",
      "open": 265.29998779296875,
      "high": 266.4100036621094,
      "low": 259.75,
      "close": 260.5899963378906,
      "volume": 1695900
    },
    {
      "time": "2025-08-08",
      "open": 260.3999938964844,
      "high": 262.75,
      "low": 257.30999755859375,
      "close": 259.9200134277344,
      "volume": 1353600
    },
    {
      "time": "2025-08-11",
      "open": 259.4700012207031,
      "high": 261.3800048828125,
      "low": 256.489990234375,
      "close": 257.9700012207031,
      "volume": 1285800
    },
    {
      "time": "2025-08-12",
      "open": 259.42999267578125,
      "high": 265.489990234375,
      "low": 258.0199890136719,
      "close": 265.010009765625,
      "volume": 1110700
    },
    {
      "time": "2025-08-13",
      "open": 265.1199951171875,
      "high": 270.2099914550781,
      "low": 264.3800048828125,
      "close": 269.70001220703125,
      "volume": 1038500
    },
    {
      "time": "2025-08-14",
      "open": 267.54998779296875,
      "high": 268.7699890136719,
      "low": 265.6700134277344,
      "close": 266.54998779296875,
      "volume": 1153200
    },
    {
      "time": "2025-08-15",
      "open": 268.6199951171875,
      "high": 268.6199951171875,
      "low": 264.6300048828125,
      "close": 265.20001220703125,
      "volume": 1083700
    },
    {
      "time": "2025-08-18",
      "open": 265.1300048828125,
      "high": 267.0400085449219,
      "low": 263.8999938964844,
      "close": 266.260009765625,
      "volume": 909000
    },
    {
      "time": "2025-08-19",
      "open": 265.760009765625,
      "high": 270.239990234375,
      "low": 265.760009765625,
      "close": 266.7799987792969,
      "volume": 1141500
    },
    {
      "time": "2025-08-20",
      "open": 266.7799987792969,
      "high": 268.6499938964844,
      "low": 263.4200134277344,
      "close": 263.5299987792969,
      "volume": 1090000
    },
    {
      "time": "2025-08-21",
      "open": 262.3800048828125,
      "high": 264,
      "low": 261.44000244140625,
      "close": 262.2699890136719,
      "volume": 1116600
    },
    {
      "time": "2025-08-22",
      "open": 263.70001220703125,
      "high": 274.5299987792969,
      "low": 263.05999755859375,
      "close": 273.82000732421875,
      "volume": 1605900
    },
    {
      "time": "2025-08-25",
      "open": 272.7900085449219,
      "high": 272.82000732421875,
      "low": 268.510009765625,
      "close": 268.6000061035156,
      "volume": 1259700
    },
    {
      "time": "2025-08-26",
      "open": 268.20001220703125,
      "high": 270.489990234375,
      "low": 266.989990234375,
      "close": 267.8500061035156,
      "volume": 1254200
    },
    {
      "time": "2025-08-27",
      "open": 266.8800048828125,
      "high": 269.9800109863281,
      "low": 265.9200134277344,
      "close": 269.6700134277344,
      "volume": 907300
    },
    {
      "time": "2025-08-28",
      "open": 270.0899963378906,
      "high": 271.57000732421875,
      "low": 268.79998779296875,
      "close": 270.25,
      "volume": 970200
    },
    {
      "time": "2025-08-29",
      "open": 269.1000061035156,
      "high": 270.3800048828125,
      "low": 266.19000244140625,
      "close": 267.8599853515625,
      "volume": 858900
    },
    {
      "time": "2025-09-02",
      "open": 264.92999267578125,
      "high": 265.70001220703125,
      "low": 261.57000732421875,
      "close": 264.4800109863281,
      "volume": 1423000
    },
    {
      "time": "2025-09-03",
      "open": 264.760009765625,
      "high": 267.0799865722656,
      "low": 263.8900146484375,
      "close": 265.07000732421875,
      "volume": 1046300
    },
    {
      "time": "2025-09-04",
      "open": 266.6099853515625,
      "high": 269.79998779296875,
      "low": 265.1700134277344,
      "close": 268.8500061035156,
      "volume": 1232400
    },
    {
      "time": "2025-09-05",
      "open": 270.69000244140625,
      "high": 271.6700134277344,
      "low": 262,
      "close": 264.70001220703125,
      "volume": 1378600
    },
    {
      "time": "2025-09-08",
      "open": 265.1300048828125,
      "high": 268.3800048828125,
      "low": 263.19000244140625,
      "close": 268.07000732421875,
      "volume": 998200
    },
    {
      "time": "2025-09-09",
      "open": 267.760009765625,
      "high": 268.6199951171875,
      "low": 263.8299865722656,
      "close": 264,
      "volume": 1253500
    },
    {
      "time": "2025-09-10",
      "open": 264,
      "high": 265.7799987792969,
      "low": 261.1000061035156,
      "close": 262.4200134277344,
      "volume": 1414600
    },
    {
      "time": "2025-09-11",
      "open": 263.29998779296875,
      "high": 268.9200134277344,
      "low": 262.489990234375,
      "close": 267.94000244140625,
      "volume": 1126600
    },
    {
      "time": "2025-09-12",
      "open": 266.8800048828125,
      "high": 267.7799987792969,
      "low": 263.5,
      "close": 266.5,
      "volume": 1051600
    },
    {
      "time": "2025-09-15",
      "open": 267.25,
      "high": 268.6199951171875,
      "low": 264.3900146484375,
      "close": 265.1400146484375,
      "volume": 1412200
    },
    {
      "time": "2025-09-16",
      "open": 265.5899963378906,
      "high": 269.1000061035156,
      "low": 264.0199890136719,
      "close": 267.8900146484375,
      "volume": 1266400
    },
    {
      "time": "2025-09-17",
      "open": 267.3900146484375,
      "high": 268.30999755859375,
      "low": 260.1499938964844,
      "close": 262.04998779296875,
      "volume": 1941600
    },
    {
      "time": "2025-09-18",
      "open": 262.7200012207031,
      "high": 266.6199951171875,
      "low": 262.2699890136719,
      "close": 263.95001220703125,
      "volume": 1376700
    },
    {
      "time": "2025-09-19",
      "open": 265.3999938964844,
      "high": 270.2799987792969,
      "low": 264.1600036621094,
      "close": 268.5199890136719,
      "volume": 2771000
    },
    {
      "time": "2025-09-22",
      "open": 265.7699890136719,
      "high": 266.17999267578125,
      "low": 263.07000732421875,
      "close": 264.1000061035156,
      "volume": 1477600
    },
    {
      "time": "2025-09-23",
      "open": 263.5,
      "high": 266.0199890136719,
      "low": 261.3999938964844,
      "close": 261.8399963378906,
      "volume": 1050300
    },
    {
      "time": "2025-09-24",
      "open": 263.1499938964844,
      "high": 264.2900085449219,
      "low": 260.1300048828125,
      "close": 262.1400146484375,
      "volume": 1295700
    },
    {
      "time": "2025-09-25",
      "open": 260.95001220703125,
      "high": 262.25,
      "low": 258.8900146484375,
      "close": 260.8999938964844,
      "volume": 1194600
    },
    {
      "time": "2025-09-26",
      "open": 261.6300048828125,
      "high": 266,
      "low": 261.6300048828125,
      "close": 264.2099914550781,
      "volume": 1292400
    },
    {
      "time": "2025-09-29",
      "open": 265.3999938964844,
      "high": 267.69000244140625,
      "low": 264.010009765625,
      "close": 266.82000732421875,
      "volume": 1361800
    },
    {
      "time": "2025-09-30",
      "open": 265.5,
      "high": 265.9599914550781,
      "low": 259.6199951171875,
      "close": 260.44000244140625,
      "volume": 1695300
    },
    {
      "time": "2025-10-01",
      "open": 258.3699951171875,
      "high": 262.260009765625,
      "low": 258.07000732421875,
      "close": 261.6600036621094,
      "volume": 1235200
    },
    {
      "time": "2025-10-02",
      "open": 261.0799865722656,
      "high": 266.7900085449219,
      "low": 261.04998779296875,
      "close": 266.3999938964844,
      "volume": 1026800
    },
    {
      "time": "2025-10-03",
      "open": 265.9800109863281,
      "high": 268.95001220703125,
      "low": 264.9599914550781,
      "close": 267.57000732421875,
      "volume": 2617900
    },
    {
      "time": "2025-10-06",
      "open": 269.1700134277344,
      "high": 273.1000061035156,
      "low": 267.8999938964844,
      "close": 271.94000244140625,
      "volume": 2064700
    },
    {
      "time": "2025-10-07",
      "open": 272.42999267578125,
      "high": 273.0400085449219,
      "low": 265.5299987792969,
      "close": 267.45001220703125,
      "volume": 1729600
    },
    {
      "time": "2025-10-08",
      "open": 267.8900146484375,
      "high": 269.4800109863281,
      "low": 264.32000732421875,
      "close": 267.9800109863281,
      "volume": 1419800
    },
    {
      "time": "2025-10-09",
      "open": 268.17999267578125,
      "high": 272.8500061035156,
      "low": 265.92999267578125,
      "close": 266.1400146484375,
      "volume": 1300900
    },
    {
      "time": "2025-10-10",
      "open": 266.3299865722656,
      "high": 270.2200012207031,
      "low": 259.8599853515625,
      "close": 260.20001220703125,
      "volume": 1728200
    },
    {
      "time": "2025-10-13",
      "open": 263.6099853515625,
      "high": 265.2900085449219,
      "low": 261.32000732421875,
      "close": 263.260009765625,
      "volume": 1421700
    },
    {
      "time": "2025-10-14",
      "open": 260.8900146484375,
      "high": 269.6400146484375,
      "low": 260.4200134277344,
      "close": 267.9700012207031,
      "volume": 1305600
    },
    {
      "time": "2025-10-15",
      "open": 267.79998779296875,
      "high": 269.7900085449219,
      "low": 263.44000244140625,
      "close": 266.19000244140625,
      "volume": 1187500
    },
    {
      "time": "2025-10-16",
      "open": 267.3800048828125,
      "high": 267.7200012207031,
      "low": 257.9200134277344,
      "close": 259.0400085449219,
      "volume": 1370000
    },
    {
      "time": "2025-10-17",
      "open": 259,
      "high": 263.07000732421875,
      "low": 258.6199951171875,
      "close": 260.8500061035156,
      "volume": 1646000
    },
    {
      "time": "2025-10-20",
      "open": 262.29998779296875,
      "high": 263.80999755859375,
      "low": 259.92999267578125,
      "close": 260,
      "volume": 1650200
    },
    {
      "time": "2025-10-21",
      "open": 263.010009765625,
      "high": 269.5799865722656,
      "low": 262.0400085449219,
      "close": 268.42999267578125,
      "volume": 1528900
    },
    {
      "time": "2025-10-22",
      "open": 268,
      "high": 276.79998779296875,
      "low": 268,
      "close": 272.07000732421875,
      "volume": 1548100
    },
    {
      "time": "2025-10-23",
      "open": 272.1199951171875,
      "high": 273.0400085449219,
      "low": 268.8500061035156,
      "close": 269.70001220703125,
      "volume": 1393200
    },
    {
      "time": "2025-10-24",
      "open": 271.3900146484375,
      "high": 273.30999755859375,
      "low": 269.82000732421875,
      "close": 271.32000732421875,
      "volume": 1077700
    },
    {
      "time": "2025-10-27",
      "open": 272.4200134277344,
      "high": 274.94000244140625,
      "low": 270.04998779296875,
      "close": 271.2099914550781,
      "volume": 995500
    },
    {
      "time": "2025-10-28",
      "open": 269.8800048828125,
      "high": 271.19000244140625,
      "low": 265.32000732421875,
      "close": 265.4599914550781,
      "volume": 1089900
    },
    {
      "time": "2025-10-29",
      "open": 263.3699951171875,
      "high": 267.1099853515625,
      "low": 262.0299987792969,
      "close": 263.1199951171875,
      "volume": 1378500
    },
    {
      "time": "2025-10-30",
      "open": 263.29998779296875,
      "high": 267.32000732421875,
      "low": 261.70001220703125,
      "close": 262.2699890136719,
      "volume": 1217900
    },
    {
      "time": "2025-10-31",
      "open": 261.3999938964844,
      "high": 261.54998779296875,
      "low": 256.760009765625,
      "close": 260.5799865722656,
      "volume": 1439900
    },
    {
      "time": "2025-11-03",
      "open": 261.6300048828125,
      "high": 264.80999755859375,
      "low": 258.989990234375,
      "close": 263.8900146484375,
      "volume": 2242900
    },
    {
      "time": "2025-11-04",
      "open": 264.3999938964844,
      "high": 275.6600036621094,
      "low": 263.510009765625,
      "close": 272.239990234375,
      "volume": 2845200
    },
    {
      "time": "2025-11-05",
      "open": 273.75,
      "high": 285.6600036621094,
      "low": 272.6600036621094,
      "close": 283.07000732421875,
      "volume": 2736800
    },
    {
      "time": "2025-11-06",
      "open": 283,
      "high": 286.5799865722656,
      "low": 279.8699951171875,
      "close": 281.1400146484375,
      "volume": 1543600
    },
    {
      "time": "2025-11-07",
      "open": 282.1499938964844,
      "high": 291.6600036621094,
      "low": 281.92999267578125,
      "close": 291.1600036621094,
      "volume": 2471600
    },
    {
      "time": "2025-11-10",
      "open": 292.1199951171875,
      "high": 294.17999267578125,
      "low": 286.1000061035156,
      "close": 290.4700012207031,
      "volume": 1737600
    },
    {
      "time": "2025-11-11",
      "open": 290.55999755859375,
      "high": 294.010009765625,
      "low": 290.0400085449219,
      "close": 291.8999938964844,
      "volume": 1409000
    },
    {
      "time": "2025-11-12",
      "open": 291.3900146484375,
      "high": 294.989990234375,
      "low": 290.5400085449219,
      "close": 291.6700134277344,
      "volume": 1102800
    },
    {
      "time": "2025-11-13",
      "open": 290.05999755859375,
      "high": 293.489990234375,
      "low": 287.010009765625,
      "close": 287.42999267578125,
      "volume": 1769200
    },
    {
      "time": "2025-11-14",
      "open": 285.07000732421875,
      "high": 288.0199890136719,
      "low": 281.19000244140625,
      "close": 285.7200012207031,
      "volume": 1363300
    },
    {
      "time": "2025-11-17",
      "open": 286.3500061035156,
      "high": 286.8900146484375,
      "low": 280.989990234375,
      "close": 282.8900146484375,
      "volume": 1182900
    },
    {
      "time": "2025-11-18",
      "open": 283.2200012207031,
      "high": 286.94000244140625,
      "low": 281.29998779296875,
      "close": 282.8999938964844,
      "volume": 1553500
    },
    {
      "time": "2025-11-19",
      "open": 282.8800048828125,
      "high": 285.4599914550781,
      "low": 281.5299987792969,
      "close": 284.20001220703125,
      "volume": 1040500
    },
    {
      "time": "2025-11-20",
      "open": 285.4200134277344,
      "high": 289.3599853515625,
      "low": 281.7200012207031,
      "close": 282.3800048828125,
      "volume": 1215500
    },
    {
      "time": "2025-11-21",
      "open": 284.3699951171875,
      "high": 298.0299987792969,
      "low": 284.2699890136719,
      "close": 295.8399963378906,
      "volume": 2384700
    },
    {
      "time": "2025-11-24",
      "open": 295.54998779296875,
      "high": 297.9599914550781,
      "low": 292.7200012207031,
      "close": 296.2300109863281,
      "volume": 2348200
    },
    {
      "time": "2025-11-25",
      "open": 297.1499938964844,
      "high": 305.010009765625,
      "low": 296.6700134277344,
      "close": 304.1199951171875,
      "volume": 1372800
    },
    {
      "time": "2025-11-26",
      "open": 303.510009765625,
      "high": 306,
      "low": 301.94000244140625,
      "close": 304.6499938964844,
      "volume": 1240900
    },
    {
      "time": "2025-11-28",
      "open": 303.8999938964844,
      "high": 305.1400146484375,
      "low": 302.95001220703125,
      "close": 304.7900085449219,
      "volume": 575500
    },
    {
      "time": "2025-12-01",
      "open": 302.42999267578125,
      "high": 307.0799865722656,
      "low": 302,
      "close": 303.44000244140625,
      "volume": 1421200
    },
    {
      "time": "2025-12-02",
      "open": 304.55999755859375,
      "high": 305.6600036621094,
      "low": 299.3299865722656,
      "close": 304.6499938964844,
      "volume": 1126000
    },
    {
      "time": "2025-12-03",
      "open": 303.5199890136719,
      "high": 309.42999267578125,
      "low": 303.5199890136719,
      "close": 306.6499938964844,
      "volume": 1459500
    },
    {
      "time": "2025-12-04",
      "open": 302.92999267578125,
      "high": 306.6499938964844,
      "low": 292.3699951171875,
      "close": 296,
      "volume": 2268200
    },
    {
      "time": "2025-12-05",
      "open": 295.20001220703125,
      "high": 296.2799987792969,
      "low": 292,
      "close": 292.5899963378906,
      "volume": 1604600
    },
    {
      "time": "2025-12-08",
      "open": 292.07000732421875,
      "high": 292.1600036621094,
      "low": 286.6499938964844,
      "close": 287.82000732421875,
      "volume": 1569900
    },
    {
      "time": "2025-12-09",
      "open": 287.3999938964844,
      "high": 287.6700134277344,
      "low": 283.1000061035156,
      "close": 283.8399963378906,
      "volume": 2035800
    },
    {
      "time": "2025-12-10",
      "open": 283.8900146484375,
      "high": 287.9800109863281,
      "low": 282.0299987792969,
      "close": 286.9599914550781,
      "volume": 1743800
    },
    {
      "time": "2025-12-11",
      "open": 287.1700134277344,
      "high": 297.4100036621094,
      "low": 285.07000732421875,
      "close": 296.4599914550781,
      "volume": 2260700
    },
    {
      "time": "2025-12-12",
      "open": 298.260009765625,
      "high": 300.75,
      "low": 296.6400146484375,
      "close": 298.7200012207031,
      "volume": 1788600
    },
    {
      "time": "2025-12-15",
      "open": 304.45001220703125,
      "high": 310.2300109863281,
      "low": 302.1700134277344,
      "close": 308.489990234375,
      "volume": 2217000
    },
    {
      "time": "2025-12-16",
      "open": 308.4800109863281,
      "high": 309.6000061035156,
      "low": 303.04998779296875,
      "close": 305.9700012207031,
      "volume": 2012700
    },
    {
      "time": "2025-12-17",
      "open": 305.4599914550781,
      "high": 311.6600036621094,
      "low": 305.4599914550781,
      "close": 310.07000732421875,
      "volume": 1658700
    },
    {
      "time": "2025-12-18",
      "open": 310.25,
      "high": 311.69000244140625,
      "low": 304.8999938964844,
      "close": 306.82000732421875,
      "volume": 1659700
    },
    {
      "time": "2025-12-19",
      "open": 304.3999938964844,
      "high": 311.67999267578125,
      "low": 304.3999938964844,
      "close": 310.1600036621094,
      "volume": 3064600
    },
    {
      "time": "2025-12-22",
      "open": 310.739990234375,
      "high": 315.3999938964844,
      "low": 309.95001220703125,
      "close": 313.75,
      "volume": 1209900
    },
    {
      "time": "2025-12-23",
      "open": 313.1400146484375,
      "high": 316.69000244140625,
      "low": 313.1400146484375,
      "close": 314.07000732421875,
      "volume": 1171800
    },
    {
      "time": "2025-12-24",
      "open": 313.0899963378906,
      "high": 316.2200012207031,
      "low": 313.07000732421875,
      "close": 315.1600036621094,
      "volume": 531700
    },
    {
      "time": "2025-12-26",
      "open": 315.1600036621094,
      "high": 315.9599914550781,
      "low": 314.04998779296875,
      "close": 315.5799865722656,
      "volume": 663500
    },
    {
      "time": "2025-12-29",
      "open": 315.1000061035156,
      "high": 315.57000732421875,
      "low": 312.42999267578125,
      "close": 314.4100036621094,
      "volume": 764600
    },
    {
      "time": "2025-12-30",
      "open": 314.4100036621094,
      "high": 315.510009765625,
      "low": 313.54998779296875,
      "close": 313.94000244140625,
      "volume": 877200
    },
    {
      "time": "2025-12-31",
      "open": 313.92999267578125,
      "high": 315.3399963378906,
      "low": 309.6700134277344,
      "close": 310.239990234375,
      "volume": 1228300
    },
    {
      "time": "2026-01-02",
      "open": 310.54998779296875,
      "high": 314.29998779296875,
      "low": 309,
      "close": 313.4100036621094,
      "volume": 1060600
    },
    {
      "time": "2026-01-05",
      "open": 311.82000732421875,
      "high": 316.32000732421875,
      "low": 308.30999755859375,
      "close": 311.0299987792969,
      "volume": 2174500
    },
    {
      "time": "2026-01-06",
      "open": 309.95001220703125,
      "high": 322.6000061035156,
      "low": 309.6000061035156,
      "close": 321.8599853515625,
      "volume": 1601100
    },
    {
      "time": "2026-01-07",
      "open": 319.739990234375,
      "high": 322.239990234375,
      "low": 317.5299987792969,
      "close": 319.260009765625,
      "volume": 1347200
    },
    {
      "time": "2026-01-08",
      "open": 317.6499938964844,
      "high": 325.7099914550781,
      "low": 316.70001220703125,
      "close": 324.9100036621094,
      "volume": 1265300
    },
    {
      "time": "2026-01-09",
      "open": 326.9599914550781,
      "high": 331.0899963378906,
      "low": 326.5299987792969,
      "close": 328.17999267578125,
      "volume": 1463800
    },
    {
      "time": "2026-01-12",
      "open": 325.1499938964844,
      "high": 325.1499938964844,
      "low": 319.010009765625,
      "close": 323.3500061035156,
      "volume": 1397700
    },
    {
      "time": "2026-01-13",
      "open": 322.9700012207031,
      "high": 325.4700012207031,
      "low": 319.8299865722656,
      "close": 322.9599914550781,
      "volume": 1233300
    },
    {
      "time": "2026-01-14",
      "open": 321.04998779296875,
      "high": 322.04998779296875,
      "low": 314.75,
      "close": 319.67999267578125,
      "volume": 1442000
    },
    {
      "time": "2026-01-15",
      "open": 322.3599853515625,
      "high": 329.69000244140625,
      "low": 322.3599853515625,
      "close": 325.7900085449219,
      "volume": 2121600
    },
    {
      "time": "2026-01-16",
      "open": 326.7099914550781,
      "high": 327.75,
      "low": 322.07000732421875,
      "close": 325.8800048828125,
      "volume": 1903400
    },
    {
      "time": "2026-01-20",
      "open": 320.67999267578125,
      "high": 321.9599914550781,
      "low": 312.6700134277344,
      "close": 313.8399963378906,
      "volume": 1756000
    },
    {
      "time": "2026-01-21",
      "open": 314.8299865722656,
      "high": 321.8399963378906,
      "low": 312.5899963378906,
      "close": 320.55999755859375,
      "volume": 1984600
    },
    {
      "time": "2026-01-22",
      "open": 322.989990234375,
      "high": 327.20001220703125,
      "low": 320.7099914550781,
      "close": 321.6700134277344,
      "volume": 1575600
    },
    {
      "time": "2026-01-23",
      "open": 319.30999755859375,
      "high": 320.739990234375,
      "low": 316.69000244140625,
      "close": 319.70001220703125,
      "volume": 1368300
    },
    {
      "time": "2026-01-26",
      "open": 317.5899963378906,
      "high": 319.4700012207031,
      "low": 313,
      "close": 316.70001220703125,
      "volume": 1247600
    },
    {
      "time": "2026-01-27",
      "open": 315.8399963378906,
      "high": 316.3500061035156,
      "low": 313.260009765625,
      "close": 313.95001220703125,
      "volume": 954000
    },
    {
      "time": "2026-01-28",
      "open": 315.0799865722656,
      "high": 316,
      "low": 311.57000732421875,
      "close": 312.07000732421875,
      "volume": 1264100
    },
    {
      "time": "2026-01-29",
      "open": 312.489990234375,
      "high": 320.75,
      "low": 312.489990234375,
      "close": 319.7699890136719,
      "volume": 1698200
    },
    {
      "time": "2026-01-30",
      "open": 316.7200012207031,
      "high": 318.95001220703125,
      "low": 313.25,
      "close": 315.29998779296875,
      "volume": 1325100
    },
    {
      "time": "2026-02-02",
      "open": 316.45001220703125,
      "high": 321.1000061035156,
      "low": 314.260009765625,
      "close": 319.2900085449219,
      "volume": 978500
    },
    {
      "time": "2026-02-03",
      "open": 316.5400085449219,
      "high": 322.8599853515625,
      "low": 316.07000732421875,
      "close": 318.4200134277344,
      "volume": 1263800
    },
    {
      "time": "2026-02-04",
      "open": 321.3500061035156,
      "high": 329.7799987792969,
      "low": 320.3900146484375,
      "close": 324.55999755859375,
      "volume": 2069100
    },
    {
      "time": "2026-02-05",
      "open": 324.3299865722656,
      "high": 326.92999267578125,
      "low": 320.3999938964844,
      "close": 326.45001220703125,
      "volume": 1351200
    },
    {
      "time": "2026-02-06",
      "open": 326.3999938964844,
      "high": 333.9599914550781,
      "low": 326,
      "close": 333.239990234375,
      "volume": 1415300
    },
    {
      "time": "2026-02-09",
      "open": 331.25,
      "high": 332.07000732421875,
      "low": 326.1300048828125,
      "close": 331.2099914550781,
      "volume": 2357500
    },
    {
      "time": "2026-02-10",
      "open": 349.9100036621094,
      "high": 363.5400085449219,
      "low": 347.3599853515625,
      "close": 359.3500061035156,
      "volume": 4006200
    },
    {
      "time": "2026-02-11",
      "open": 358.6300048828125,
      "high": 367.7300109863281,
      "low": 355,
      "close": 358.75,
      "volume": 2492000
    },
    {
      "time": "2026-02-12",
      "open": 361.9800109863281,
      "high": 370,
      "low": 352.54998779296875,
      "close": 355.0799865722656,
      "volume": 1873500
    },
    {
      "time": "2026-02-13",
      "open": 353.3500061035156,
      "high": 359.0799865722656,
      "low": 350.17999267578125,
      "close": 353.8900146484375,
      "volume": 1590900
    },
    {
      "time": "2026-02-17",
      "open": 354.95001220703125,
      "high": 361.75,
      "low": 354.8399963378906,
      "close": 359.94000244140625,
      "volume": 2160000
    },
    {
      "time": "2026-02-18",
      "open": 355.5299987792969,
      "high": 360.1700134277344,
      "low": 352.8599853515625,
      "close": 356,
      "volume": 1917000
    },
    {
      "time": "2026-02-19",
      "open": 353.19000244140625,
      "high": 354.9100036621094,
      "low": 349.3299865722656,
      "close": 349.8900146484375,
      "volume": 1734500
    },
    {
      "time": "2026-02-20",
      "open": 347.4100036621094,
      "high": 352.6099853515625,
      "low": 345.0400085449219,
      "close": 347.92999267578125,
      "volume": 2276700
    },
    {
      "time": "2026-02-23",
      "open": 348.4599914550781,
      "high": 348.6600036621094,
      "low": 337.7699890136719,
      "close": 342.6199951171875,
      "volume": 1730000
    },
    {
      "time": "2026-02-24",
      "open": 342.739990234375,
      "high": 347.8800048828125,
      "low": 341.5,
      "close": 343.1499938964844,
      "volume": 1388000
    },
    {
      "time": "2026-02-25",
      "open": 346.70001220703125,
      "high": 348.1499938964844,
      "low": 343.5,
      "close": 347.44000244140625,
      "volume": 2465500
    },
    {
      "time": "2026-02-26",
      "open": 349.3699951171875,
      "high": 354.4599914550781,
      "low": 347.8500061035156,
      "close": 350.57000732421875,
      "volume": 1471700
    },
    {
      "time": "2026-02-27",
      "open": 346.80999755859375,
      "high": 347.95001220703125,
      "low": 339.510009765625,
      "close": 341.7300109863281,
      "volume": 1664600
    },
    {
      "time": "2026-03-02",
      "open": 330.5,
      "high": 336.3699951171875,
      "low": 325.80999755859375,
      "close": 330.4700012207031,
      "volume": 2038800
    },
    {
      "time": "2026-03-03",
      "open": 322.6000061035156,
      "high": 337.1300048828125,
      "low": 320.55999755859375,
      "close": 335.9100036621094,
      "volume": 2231100
    },
    {
      "time": "2026-03-04",
      "open": 337.92999267578125,
      "high": 339.9800109863281,
      "low": 333.07000732421875,
      "close": 335.94000244140625,
      "volume": 1360200
    },
    {
      "time": "2026-03-05",
      "open": 332.20001220703125,
      "high": 334.04998779296875,
      "low": 326.5299987792969,
      "close": 333.0400085449219,
      "volume": 1471500
    },
    {
      "time": "2026-03-06",
      "open": 324.9800109863281,
      "high": 326.7300109863281,
      "low": 316.1199951171875,
      "close": 323.79998779296875,
      "volume": 2064500
    },
    {
      "time": "2026-03-09",
      "open": 317.1199951171875,
      "high": 329.3299865722656,
      "low": 311.20001220703125,
      "close": 328.8599853515625,
      "volume": 1993500
    },
    {
      "time": "2026-03-10",
      "open": 326.04998779296875,
      "high": 331.7099914550781,
      "low": 323.7799987792969,
      "close": 326,
      "volume": 1148900
    },
    {
      "time": "2026-03-11",
      "open": 326.5899963378906,
      "high": 327.70001220703125,
      "low": 322.95001220703125,
      "close": 326.3800048828125,
      "volume": 989900
    },
    {
      "time": "2026-03-12",
      "open": 320.1700134277344,
      "high": 320.9599914550781,
      "low": 315.3699951171875,
      "close": 316.30999755859375,
      "volume": 1608600
    },
    {
      "time": "2026-03-13",
      "open": 318.3800048828125,
      "high": 322.3900146484375,
      "low": 313.4599914550781,
      "close": 313.80999755859375,
      "volume": 1082200
    },
    {
      "time": "2026-03-16",
      "open": 318.239990234375,
      "high": 323.25,
      "low": 316.9700012207031,
      "close": 321.8399963378906,
      "volume": 1419900
    },
    {
      "time": "2026-03-17",
      "open": 325.6000061035156,
      "high": 330.8399963378906,
      "low": 325.55999755859375,
      "close": 327.2799987792969,
      "volume": 1054200
    },
    {
      "time": "2026-03-18",
      "open": 326,
      "high": 329.3500061035156,
      "low": 322.20001220703125,
      "close": 322.5199890136719,
      "volume": 1400000
    },
    {
      "time": "2026-03-19",
      "open": 323.5,
      "high": 326.8299865722656,
      "low": 320.05999755859375,
      "close": 324.8900146484375,
      "volume": 1278200
    },
    {
      "time": "2026-03-20",
      "open": 323.0799865722656,
      "high": 325.3299865722656,
      "low": 317.30999755859375,
      "close": 319.760009765625,
      "volume": 3151100
    },
    {
      "time": "2026-03-23",
      "open": 328.9100036621094,
      "high": 333.4599914550781,
      "low": 325.4599914550781,
      "close": 326.5199890136719,
      "volume": 1856500
    },
    {
      "time": "2026-03-24",
      "open": 323.3699951171875,
      "high": 326.3399963378906,
      "low": 321.9599914550781,
      "close": 324.2900085449219,
      "volume": 1102900
    },
    {
      "time": "2026-03-25",
      "open": 326.19000244140625,
      "high": 329.07000732421875,
      "low": 322.25,
      "close": 326.7900085449219,
      "volume": 1513400
    },
    {
      "time": "2026-03-26",
      "open": 325.5199890136719,
      "high": 328.92999267578125,
      "low": 323.5899963378906,
      "close": 325.739990234375,
      "volume": 1010200
    },
    {
      "time": "2026-03-27",
      "open": 323.1099853515625,
      "high": 324.5,
      "low": 316.5400085449219,
      "close": 317.5400085449219,
      "volume": 1875100
    },
    {
      "time": "2026-03-30",
      "open": 320,
      "high": 323.6099853515625,
      "low": 317.80999755859375,
      "close": 319.30999755859375,
      "volume": 1425600
    },
    {
      "time": "2026-03-31",
      "open": 321.1700134277344,
      "high": 330.9200134277344,
      "low": 321.1700134277344,
      "close": 327.07000732421875,
      "volume": 2458000
    },
    {
      "time": "2026-04-01",
      "open": 329.6400146484375,
      "high": 334.1400146484375,
      "low": 325.30999755859375,
      "close": 333.4599914550781,
      "volume": 1577500
    },
    {
      "time": "2026-04-02",
      "open": 327.4200134277344,
      "high": 335.30999755859375,
      "low": 324.8900146484375,
      "close": 331.92999267578125,
      "volume": 1119400
    },
    {
      "time": "2026-04-06",
      "open": 328.7200012207031,
      "high": 338.42999267578125,
      "low": 328,
      "close": 338,
      "volume": 1110400
    },
    {
      "time": "2026-04-07",
      "open": 337.2699890136719,
      "high": 337.2699890136719,
      "low": 326.760009765625,
      "close": 330.92999267578125,
      "volume": 1498000
    },
    {
      "time": "2026-04-08",
      "open": 349.05999755859375,
      "high": 353.6000061035156,
      "low": 346.0400085449219,
      "close": 348.5799865722656,
      "volume": 1701100
    },
    {
      "time": "2026-04-09",
      "open": 347.510009765625,
      "high": 354,
      "low": 344.5299987792969,
      "close": 352.92999267578125,
      "volume": 1147100
    },
    {
      "time": "2026-04-10",
      "open": 354.32000732421875,
      "high": 357.0299987792969,
      "low": 352.0199890136719,
      "close": 354.1000061035156,
      "volume": 1122800
    },
    {
      "time": "2026-04-13",
      "open": 351.5199890136719,
      "high": 359.739990234375,
      "low": 348,
      "close": 359.55999755859375,
      "volume": 1286200
    },
    {
      "time": "2026-04-14",
      "open": 358.94000244140625,
      "high": 367.32000732421875,
      "low": 357.7900085449219,
      "close": 366.70001220703125,
      "volume": 1476800
    },
    {
      "time": "2026-04-15",
      "open": 365.79998779296875,
      "high": 366.1400146484375,
      "low": 360.8699951171875,
      "close": 363.739990234375,
      "volume": 1528400
    },
    {
      "time": "2026-04-16",
      "open": 364.92999267578125,
      "high": 367.5,
      "low": 361.2300109863281,
      "close": 362.4200134277344,
      "volume": 1535600
    },
    {
      "time": "2026-04-17",
      "open": 370.489990234375,
      "high": 379.55999755859375,
      "low": 368.9700012207031,
      "close": 377.92999267578125,
      "volume": 2052300
    },
    {
      "time": "2026-04-20",
      "open": 375.3599853515625,
      "high": 379.17999267578125,
      "low": 374.510009765625,
      "close": 378.7200012207031,
      "volume": 1205100
    },
    {
      "time": "2026-04-21",
      "open": 377.3399963378906,
      "high": 380,
      "low": 373.1400146484375,
      "close": 375.45001220703125,
      "volume": 1562300
    },
    {
      "time": "2026-04-22",
      "open": 376.0199890136719,
      "high": 377.6099853515625,
      "low": 366.5299987792969,
      "close": 367.1300048828125,
      "volume": 1391500
    },
    {
      "time": "2026-04-23",
      "open": 369.8399963378906,
      "high": 372.0899963378906,
      "low": 363.54998779296875,
      "close": 368.239990234375,
      "volume": 1141200
    },
    {
      "time": "2026-04-24",
      "open": 367.45001220703125,
      "high": 368.7300109863281,
      "low": 364,
      "close": 367.1499938964844,
      "volume": 1148600
    },
    {
      "time": "2026-04-27",
      "open": 364,
      "high": 367.05999755859375,
      "low": 358.3800048828125,
      "close": 360.6700134277344,
      "volume": 1354500
    },
    {
      "time": "2026-04-28",
      "open": 358.6400146484375,
      "high": 366.5,
      "low": 356.9599914550781,
      "close": 358.3299865722656,
      "volume": 1240300
    },
    {
      "time": "2026-04-29",
      "open": 357.3900146484375,
      "high": 357.3900146484375,
      "low": 349.04998779296875,
      "close": 353.95001220703125,
      "volume": 1249500
    },
    {
      "time": "2026-04-30",
      "open": 357.9599914550781,
      "high": 363.260009765625,
      "low": 355.1000061035156,
      "close": 361.69000244140625,
      "volume": 1997200
    },
    {
      "time": "2026-05-01",
      "open": 357.5,
      "high": 363.75,
      "low": 354.6700134277344,
      "close": 354.9700012207031,
      "volume": 1001500
    },
    {
      "time": "2026-05-04",
      "open": 351.1600036621094,
      "high": 353.8399963378906,
      "low": 345.3800048828125,
      "close": 347.239990234375,
      "volume": 977400
    },
    {
      "time": "2026-05-05",
      "open": 347.3900146484375,
      "high": 357.9100036621094,
      "low": 347.3900146484375,
      "close": 354.5199890136719,
      "volume": 1878900
    },
    {
      "time": "2026-05-06",
      "open": 363.8699951171875,
      "high": 365,
      "low": 352.79998779296875,
      "close": 359.05999755859375,
      "volume": 1972500
    },
    {
      "time": "2026-05-07",
      "open": 358.010009765625,
      "high": 360.8399963378906,
      "low": 350.489990234375,
      "close": 352.04998779296875,
      "volume": 1209000
    },
    {
      "time": "2026-05-08",
      "open": 353.4800109863281,
      "high": 358.3900146484375,
      "low": 352.3299865722656,
      "close": 353.17999267578125,
      "volume": 1068000
    },
    {
      "time": "2026-05-11",
      "open": 350.5400085449219,
      "high": 353.5299987792969,
      "low": 348.1499938964844,
      "close": 353.32000732421875,
      "volume": 1729100
    },
    {
      "time": "2026-05-12",
      "open": 355,
      "high": 358.17999267578125,
      "low": 349.42999267578125,
      "close": 350.2300109863281,
      "volume": 1297600
    },
    {
      "time": "2026-05-13",
      "open": 347.7200012207031,
      "high": 353.9100036621094,
      "low": 346.260009765625,
      "close": 350.19000244140625,
      "volume": 1387700
    },
    {
      "time": "2026-05-14",
      "open": 352.17999267578125,
      "high": 357.0799865722656,
      "low": 351.489990234375,
      "close": 353.4700012207031,
      "volume": 1138900
    },
    {
      "time": "2026-05-15",
      "open": 351.8999938964844,
      "high": 354.489990234375,
      "low": 350.95001220703125,
      "close": 353.1700134277344,
      "volume": 1114000
    },
    {
      "time": "2026-05-18",
      "open": 354.6600036621094,
      "high": 363.7900085449219,
      "low": 352.95001220703125,
      "close": 359.17999267578125,
      "volume": 1410100
    },
    {
      "time": "2026-05-19",
      "open": 357.9599914550781,
      "high": 362.5899963378906,
      "low": 354.3599853515625,
      "close": 358.69000244140625,
      "volume": 1656000
    },
    {
      "time": "2026-05-20",
      "open": 359.19000244140625,
      "high": 371.510009765625,
      "low": 356.5799865722656,
      "close": 369.75,
      "volume": 1748000
    },
    {
      "time": "2026-05-21",
      "open": 366.6199951171875,
      "high": 371.1499938964844,
      "low": 361.3999938964844,
      "close": 370.55999755859375,
      "volume": 908400
    },
    {
      "time": "2026-05-22",
      "open": 368.2099914550781,
      "high": 370.9100036621094,
      "low": 367.29998779296875,
      "close": 369.1499938964844,
      "volume": 820100
    },
    {
      "time": "2026-05-26",
      "open": 369.8500061035156,
      "high": 374.57000732421875,
      "low": 368.760009765625,
      "close": 373.80999755859375,
      "volume": 1105600
    },
    {
      "time": "2026-05-27",
      "open": 378.57000732421875,
      "high": 386.29998779296875,
      "low": 378.57000732421875,
      "close": 385.8599853515625,
      "volume": 1616800
    },
    {
      "time": "2026-05-28",
      "open": 384.8999938964844,
      "high": 388.3699951171875,
      "low": 381.6199951171875,
      "close": 385.760009765625,
      "volume": 1974100
    },
    {
      "time": "2026-05-29",
      "open": 385.55999755859375,
      "high": 386.8800048828125,
      "low": 373.2900085449219,
      "close": 375.6000061035156,
      "volume": 2322500
    },
    {
      "time": "2026-06-01",
      "open": 371.3299865722656,
      "high": 378.3299865722656,
      "low": 370.5799865722656,
      "close": 376.9599914550781,
      "volume": 1396800
    },
    {
      "time": "2026-06-02",
      "open": 376.70001220703125,
      "high": 377.6600036621094,
      "low": 373.1600036621094,
      "close": 373.760009765625,
      "volume": 1186800
    },
    {
      "time": "2026-06-03",
      "open": 373.8299865722656,
      "high": 377.1300048828125,
      "low": 371.2799987792969,
      "close": 376.75,
      "volume": 1058000
    },
    {
      "time": "2026-06-04",
      "open": 383.20001220703125,
      "high": 385.9800109863281,
      "low": 380.6400146484375,
      "close": 385.29998779296875,
      "volume": 1150100
    },
    {
      "time": "2026-06-05",
      "open": 388.1099853515625,
      "high": 396.6499938964844,
      "low": 386.45001220703125,
      "close": 392.510009765625,
      "volume": 1975900
    },
    {
      "time": "2026-06-08",
      "open": 392.510009765625,
      "high": 395.8500061035156,
      "low": 388.3900146484375,
      "close": 391.4200134277344,
      "volume": 1349000
    },
    {
      "time": "2026-06-09",
      "open": 394,
      "high": 398.9599914550781,
      "low": 389.3800048828125,
      "close": 393.6099853515625,
      "volume": 1394700
    },
    {
      "time": "2026-06-10",
      "open": 393.79998779296875,
      "high": 398.5199890136719,
      "low": 385.1600036621094,
      "close": 386.2300109863281,
      "volume": 1701600
    },
    {
      "time": "2026-06-11",
      "open": 389,
      "high": 397.3699951171875,
      "low": 386.20001220703125,
      "close": 396.8900146484375,
      "volume": 1496500
    },
    {
      "time": "2026-06-12",
      "open": 399.3900146484375,
      "high": 403.25,
      "low": 396.9800109863281,
      "close": 402.5400085449219,
      "volume": 1115800
    },
    {
      "time": "2026-06-15",
      "open": 406.42999267578125,
      "high": 410.9800109863281,
      "low": 399.260009765625,
      "close": 400.6300048828125,
      "volume": 1515700
    },
    {
      "time": "2026-06-16",
      "open": 391.5,
      "high": 400.3699951171875,
      "low": 387.5,
      "close": 399.1000061035156,
      "volume": 1860300
    },
    {
      "time": "2026-06-17",
      "open": 396.1700134277344,
      "high": 404.07000732421875,
      "low": 393.7200012207031,
      "close": 394.6099853515625,
      "volume": 1672000
    },
    {
      "time": "2026-06-18",
      "open": 398.6300048828125,
      "high": 403.260009765625,
      "low": 394.8999938964844,
      "close": 396.20001220703125,
      "volume": 2846400
    },
    {
      "time": "2026-06-22",
      "open": 394.55999755859375,
      "high": 395.0199890136719,
      "low": 383.20001220703125,
      "close": 384.19000244140625,
      "volume": 1607100
    },
    {
      "time": "2026-06-23",
      "open": 384.4599914550781,
      "high": 390.3599853515625,
      "low": 381.42999267578125,
      "close": 386.8299865722656,
      "volume": 2019500
    },
    {
      "time": "2026-06-24",
      "open": 389.5199890136719,
      "high": 392.6300048828125,
      "low": 382.1700134277344,
      "close": 383.55999755859375,
      "volume": 1414700
    },
    {
      "time": "2026-06-25",
      "open": 383.5400085449219,
      "high": 388.25,
      "low": 377.9200134277344,
      "close": 378.9100036621094,
      "volume": 1498700
    },
    {
      "time": "2026-06-26",
      "open": 379.4800109863281,
      "high": 381.2099914550781,
      "low": 372.80999755859375,
      "close": 377.30999755859375,
      "volume": 2426300
    },
    {
      "time": "2026-06-29",
      "open": 378.57000732421875,
      "high": 382.2699890136719,
      "low": 373.80999755859375,
      "close": 374.8800048828125,
      "volume": 1487300
    },
    {
      "time": "2026-06-30",
      "open": 373.57000732421875,
      "high": 374.57000732421875,
      "low": 367.3800048828125,
      "close": 370.5899963378906,
      "volume": 1910800
    },
    {
      "time": "2026-07-01",
      "open": 369.95001220703125,
      "high": 373.3800048828125,
      "low": 365.45001220703125,
      "close": 368.32000732421875,
      "volume": 1669300
    },
    {
      "time": "2026-07-02",
      "open": 369.8800048828125,
      "high": 374.07000732421875,
      "low": 366.9700012207031,
      "close": 372.95001220703125,
      "volume": 1552700
    },
    {
      "time": "2026-07-06",
      "open": 373.2300109863281,
      "high": 379.8999938964844,
      "low": 371.6400146484375,
      "close": 379.75,
      "volume": 1737700
    },
    {
      "time": "2026-07-07",
      "open": 382.1499938964844,
      "high": 383.989990234375,
      "low": 380,
      "close": 380.75,
      "volume": 1494800
    },
    {
      "time": "2026-07-08",
      "open": 378.1499938964844,
      "high": 378.20001220703125,
      "low": 369.7300109863281,
      "close": 371.1600036621094,
      "volume": 1391600
    },
    {
      "time": "2026-07-09",
      "open": 371.79998779296875,
      "high": 376.010009765625,
      "low": 366.4599914550781,
      "close": 372.4700012207031,
      "volume": 1208000
    },
    {
      "time": "2026-07-10",
      "open": 372.82000732421875,
      "high": 378.32000732421875,
      "low": 372.7799987792969,
      "close": 376.1099853515625,
      "volume": 1028400
    },
    {
      "time": "2026-07-13",
      "open": 375.70001220703125,
      "high": 378.07000732421875,
      "low": 361.7300109863281,
      "close": 362.8699951171875,
      "volume": 1592500
    },
    {
      "time": "2026-07-14",
      "open": 360.7799987792969,
      "high": 364.1400146484375,
      "low": 359.9599914550781,
      "close": 363.19000244140625,
      "volume": 1736800
    },
    {
      "time": "2026-07-15",
      "open": 363.6099853515625,
      "high": 370.6700134277344,
      "low": 363.6099853515625,
      "close": 369.04998779296875,
      "volume": 1110900
    },
    {
      "time": "2026-07-16",
      "open": 370.489990234375,
      "high": 376.44000244140625,
      "low": 368.3299865722656,
      "close": 371.1400146484375,
      "volume": 1257800
    },
    {
      "time": "2026-07-17",
      "open": 371.1400146484375,
      "high": 372.9800109863281,
      "low": 363.5199890136719,
      "close": 366.239990234375,
      "volume": 1845500
    },
    {
      "time": "2026-07-20",
      "open": 369.80999755859375,
      "high": 371.3299865722656,
      "low": 364.6300048828125,
      "close": 366.92999267578125,
      "volume": 1064700
    },
    {
      "time": "2026-07-21",
      "open": 370.7900085449219,
      "high": 372.2099914550781,
      "low": 365.04998779296875,
      "close": 367.80999755859375,
      "volume": 1013100
    },
    {
      "time": "2026-07-22",
      "open": 367.5299987792969,
      "high": 371.3999938964844,
      "low": 366.75,
      "close": 369.79998779296875,
      "volume": 915100
    },
    {
      "time": "2026-07-23",
      "open": 363.6700134277344,
      "high": 365.9200134277344,
      "low": 360.7099914550781,
      "close": 364.4700012207031,
      "volume": 1200300
    },
    {
      "time": "2026-07-24",
      "open": 365.5799865722656,
      "high": 375.7799987792969,
      "low": 364.25,
      "close": 374.42999267578125,
      "volume": 1231700
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 265.532802734375
    },
    {
      "time": "2025-10-06",
      "value": 265.3894030761719
    },
    {
      "time": "2025-10-07",
      "value": 265.22260314941406
    },
    {
      "time": "2025-10-08",
      "value": 265.11280334472656
    },
    {
      "time": "2025-10-09",
      "value": 265.03480346679686
    },
    {
      "time": "2025-10-10",
      "value": 264.9622039794922
    },
    {
      "time": "2025-10-13",
      "value": 265.1204040527344
    },
    {
      "time": "2025-10-14",
      "value": 265.29720397949217
    },
    {
      "time": "2025-10-15",
      "value": 265.4266040039063
    },
    {
      "time": "2025-10-16",
      "value": 265.35320434570315
    },
    {
      "time": "2025-10-17",
      "value": 265.3584045410156
    },
    {
      "time": "2025-10-20",
      "value": 265.3600042724609
    },
    {
      "time": "2025-10-21",
      "value": 265.5692041015625
    },
    {
      "time": "2025-10-22",
      "value": 265.71040405273436
    },
    {
      "time": "2025-10-23",
      "value": 265.71040405273436
    },
    {
      "time": "2025-10-24",
      "value": 265.80580444335936
    },
    {
      "time": "2025-10-27",
      "value": 265.92600402832034
    },
    {
      "time": "2025-10-28",
      "value": 265.9100036621094
    },
    {
      "time": "2025-10-29",
      "value": 265.8368035888672
    },
    {
      "time": "2025-10-30",
      "value": 265.81160339355466
    },
    {
      "time": "2025-10-31",
      "value": 265.7778033447266
    },
    {
      "time": "2025-11-03",
      "value": 265.57920349121093
    },
    {
      "time": "2025-11-04",
      "value": 265.6520031738281
    },
    {
      "time": "2025-11-05",
      "value": 265.9564031982422
    },
    {
      "time": "2025-11-06",
      "value": 266.18580322265626
    },
    {
      "time": "2025-11-07",
      "value": 266.60400329589845
    },
    {
      "time": "2025-11-10",
      "value": 267.05620361328124
    },
    {
      "time": "2025-11-11",
      "value": 267.6046032714844
    },
    {
      "time": "2025-11-12",
      "value": 268.1366033935547
    },
    {
      "time": "2025-11-13",
      "value": 268.508203125
    },
    {
      "time": "2025-11-14",
      "value": 268.92860290527346
    },
    {
      "time": "2025-11-17",
      "value": 269.2250030517578
    },
    {
      "time": "2025-11-18",
      "value": 269.6030029296875
    },
    {
      "time": "2025-11-19",
      "value": 270.0386029052734
    },
    {
      "time": "2025-11-20",
      "value": 270.32740295410156
    },
    {
      "time": "2025-11-21",
      "value": 270.91420288085936
    },
    {
      "time": "2025-11-24",
      "value": 271.5360028076172
    },
    {
      "time": "2025-11-25",
      "value": 272.2606024169922
    },
    {
      "time": "2025-11-26",
      "value": 273.1126025390625
    },
    {
      "time": "2025-11-28",
      "value": 273.9294024658203
    },
    {
      "time": "2025-12-01",
      "value": 274.627802734375
    },
    {
      "time": "2025-12-02",
      "value": 275.43880249023437
    },
    {
      "time": "2025-12-03",
      "value": 276.33500244140623
    },
    {
      "time": "2025-12-04",
      "value": 277.0122021484375
    },
    {
      "time": "2025-12-05",
      "value": 277.6460021972656
    },
    {
      "time": "2025-12-08",
      "value": 278.11820251464843
    },
    {
      "time": "2025-12-09",
      "value": 278.4586022949219
    },
    {
      "time": "2025-12-10",
      "value": 278.9890020751953
    },
    {
      "time": "2025-12-11",
      "value": 279.6850018310547
    },
    {
      "time": "2025-12-12",
      "value": 280.3314019775391
    },
    {
      "time": "2025-12-15",
      "value": 281.14980163574216
    },
    {
      "time": "2025-12-16",
      "value": 281.8304016113281
    },
    {
      "time": "2025-12-17",
      "value": 282.68280151367185
    },
    {
      "time": "2025-12-18",
      "value": 283.4596014404297
    },
    {
      "time": "2025-12-19",
      "value": 284.34000122070313
    },
    {
      "time": "2025-12-22",
      "value": 285.4110009765625
    },
    {
      "time": "2025-12-23",
      "value": 286.42720092773436
    },
    {
      "time": "2025-12-24",
      "value": 287.3710009765625
    },
    {
      "time": "2025-12-26",
      "value": 288.3588006591797
    },
    {
      "time": "2025-12-29",
      "value": 289.46620056152346
    },
    {
      "time": "2025-12-30",
      "value": 290.52800048828124
    },
    {
      "time": "2025-12-31",
      "value": 291.5328002929688
    },
    {
      "time": "2026-01-02",
      "value": 292.4324005126953
    },
    {
      "time": "2026-01-05",
      "value": 293.2116003417969
    },
    {
      "time": "2026-01-06",
      "value": 294.2547998046875
    },
    {
      "time": "2026-01-07",
      "value": 295.21359985351563
    },
    {
      "time": "2026-01-08",
      "value": 296.28760009765625
    },
    {
      "time": "2026-01-09",
      "value": 297.5420001220703
    },
    {
      "time": "2026-01-12",
      "value": 298.74660034179686
    },
    {
      "time": "2026-01-13",
      "value": 299.960400390625
    },
    {
      "time": "2026-01-14",
      "value": 301.1424005126953
    },
    {
      "time": "2026-01-15",
      "value": 302.380400390625
    },
    {
      "time": "2026-01-16",
      "value": 303.45320068359376
    },
    {
      "time": "2026-01-20",
      "value": 304.0686004638672
    },
    {
      "time": "2026-01-21",
      "value": 304.8570001220703
    },
    {
      "time": "2026-01-22",
      "value": 305.46720031738283
    },
    {
      "time": "2026-01-23",
      "value": 306.0518005371094
    },
    {
      "time": "2026-01-26",
      "value": 306.5478009033203
    },
    {
      "time": "2026-01-27",
      "value": 306.99340087890624
    },
    {
      "time": "2026-01-28",
      "value": 307.486201171875
    },
    {
      "time": "2026-01-29",
      "value": 308.16720092773437
    },
    {
      "time": "2026-01-30",
      "value": 308.815400390625
    },
    {
      "time": "2026-02-02",
      "value": 309.54320068359374
    },
    {
      "time": "2026-02-03",
      "value": 310.2276007080078
    },
    {
      "time": "2026-02-04",
      "value": 311.0712005615234
    },
    {
      "time": "2026-02-05",
      "value": 311.68340087890624
    },
    {
      "time": "2026-02-06",
      "value": 312.42360046386716
    },
    {
      "time": "2026-02-09",
      "value": 312.965400390625
    },
    {
      "time": "2026-02-10",
      "value": 314.0594006347656
    },
    {
      "time": "2026-02-11",
      "value": 315.1386004638672
    },
    {
      "time": "2026-02-12",
      "value": 316.17140014648436
    },
    {
      "time": "2026-02-13",
      "value": 317.15620056152346
    },
    {
      "time": "2026-02-17",
      "value": 318.22200073242186
    },
    {
      "time": "2026-02-18",
      "value": 319.42200073242185
    },
    {
      "time": "2026-02-19",
      "value": 320.5680010986328
    },
    {
      "time": "2026-02-20",
      "value": 321.77020080566405
    },
    {
      "time": "2026-02-23",
      "value": 322.94580078125
    },
    {
      "time": "2026-02-24",
      "value": 324.0696008300781
    },
    {
      "time": "2026-02-25",
      "value": 325.0892010498047
    },
    {
      "time": "2026-02-26",
      "value": 326.126201171875
    },
    {
      "time": "2026-02-27",
      "value": 326.79100158691404
    },
    {
      "time": "2026-03-02",
      "value": 327.28100158691404
    },
    {
      "time": "2026-03-03",
      "value": 327.79780151367186
    },
    {
      "time": "2026-03-04",
      "value": 328.3802014160156
    },
    {
      "time": "2026-03-05",
      "value": 328.8378015136719
    },
    {
      "time": "2026-03-06",
      "value": 329.03880126953123
    },
    {
      "time": "2026-03-09",
      "value": 329.3346008300781
    },
    {
      "time": "2026-03-10",
      "value": 329.55140075683596
    },
    {
      "time": "2026-03-11",
      "value": 329.76740112304685
    },
    {
      "time": "2026-03-12",
      "value": 329.8054010009766
    },
    {
      "time": "2026-03-13",
      "value": 329.8028009033203
    },
    {
      "time": "2026-03-16",
      "value": 330.0348010253906
    },
    {
      "time": "2026-03-17",
      "value": 330.31220092773435
    },
    {
      "time": "2026-03-18",
      "value": 330.54200073242185
    },
    {
      "time": "2026-03-19",
      "value": 330.60260131835935
    },
    {
      "time": "2026-03-20",
      "value": 330.6126013183594
    },
    {
      "time": "2026-03-23",
      "value": 330.6448010253906
    },
    {
      "time": "2026-03-24",
      "value": 330.56700134277344
    },
    {
      "time": "2026-03-25",
      "value": 330.63580139160155
    },
    {
      "time": "2026-03-26",
      "value": 330.6914013671875
    },
    {
      "time": "2026-03-27",
      "value": 330.64860168457034
    },
    {
      "time": "2026-03-30",
      "value": 330.51900146484377
    },
    {
      "time": "2026-03-31",
      "value": 330.54280151367186
    },
    {
      "time": "2026-04-01",
      "value": 330.9352014160156
    },
    {
      "time": "2026-04-02",
      "value": 331.16260131835935
    },
    {
      "time": "2026-04-06",
      "value": 331.4892010498047
    },
    {
      "time": "2026-04-07",
      "value": 331.7138006591797
    },
    {
      "time": "2026-04-08",
      "value": 332.35140014648437
    },
    {
      "time": "2026-04-09",
      "value": 333.13099975585936
    },
    {
      "time": "2026-04-10",
      "value": 333.97159973144534
    },
    {
      "time": "2026-04-13",
      "value": 334.76739990234375
    },
    {
      "time": "2026-04-14",
      "value": 335.795400390625
    },
    {
      "time": "2026-04-15",
      "value": 336.68440002441406
    },
    {
      "time": "2026-04-16",
      "value": 337.56440002441406
    },
    {
      "time": "2026-04-17",
      "value": 338.6317999267578
    },
    {
      "time": "2026-04-20",
      "value": 339.67719970703126
    },
    {
      "time": "2026-04-21",
      "value": 340.5214001464844
    },
    {
      "time": "2026-04-22",
      "value": 341.23980041503904
    },
    {
      "time": "2026-04-23",
      "value": 341.41760009765625
    },
    {
      "time": "2026-04-24",
      "value": 341.5855999755859
    },
    {
      "time": "2026-04-27",
      "value": 341.6974005126953
    },
    {
      "time": "2026-04-28",
      "value": 341.78619995117185
    },
    {
      "time": "2026-04-29",
      "value": 341.66640014648436
    },
    {
      "time": "2026-04-30",
      "value": 341.7802001953125
    },
    {
      "time": "2026-05-01",
      "value": 341.8817999267578
    },
    {
      "time": "2026-05-04",
      "value": 341.86799987792966
    },
    {
      "time": "2026-05-05",
      "value": 342.1059997558594
    },
    {
      "time": "2026-05-06",
      "value": 342.42419982910155
    },
    {
      "time": "2026-05-07",
      "value": 342.51639953613284
    },
    {
      "time": "2026-05-08",
      "value": 342.56859924316404
    },
    {
      "time": "2026-05-11",
      "value": 342.8003991699219
    },
    {
      "time": "2026-05-12",
      "value": 343.1955993652344
    },
    {
      "time": "2026-05-13",
      "value": 343.4811993408203
    },
    {
      "time": "2026-05-14",
      "value": 343.83179931640626
    },
    {
      "time": "2026-05-15",
      "value": 344.2343994140625
    },
    {
      "time": "2026-05-18",
      "value": 344.94199951171873
    },
    {
      "time": "2026-05-19",
      "value": 345.5385998535156
    },
    {
      "time": "2026-05-20",
      "value": 346.4135998535156
    },
    {
      "time": "2026-05-21",
      "value": 347.29719970703127
    },
    {
      "time": "2026-05-22",
      "value": 348.35399963378904
    },
    {
      "time": "2026-05-26",
      "value": 349.5539996337891
    },
    {
      "time": "2026-05-27",
      "value": 350.8343994140625
    },
    {
      "time": "2026-05-28",
      "value": 352.0039996337891
    },
    {
      "time": "2026-05-29",
      "value": 353.06559997558594
    },
    {
      "time": "2026-06-01",
      "value": 354.10699951171875
    },
    {
      "time": "2026-06-02",
      "value": 355.18699951171874
    },
    {
      "time": "2026-06-03",
      "value": 356.1915997314453
    },
    {
      "time": "2026-06-04",
      "value": 357.41179931640625
    },
    {
      "time": "2026-06-05",
      "value": 358.7261993408203
    },
    {
      "time": "2026-06-08",
      "value": 360.0397998046875
    },
    {
      "time": "2026-06-09",
      "value": 361.56119934082034
    },
    {
      "time": "2026-06-10",
      "value": 362.899599609375
    },
    {
      "time": "2026-06-11",
      "value": 364.2959997558594
    },
    {
      "time": "2026-06-12",
      "value": 365.67760009765624
    },
    {
      "time": "2026-06-15",
      "value": 367.05160034179687
    },
    {
      "time": "2026-06-16",
      "value": 368.2736004638672
    },
    {
      "time": "2026-06-17",
      "value": 369.5472003173828
    },
    {
      "time": "2026-06-18",
      "value": 370.4996008300781
    },
    {
      "time": "2026-06-22",
      "value": 371.12480102539064
    },
    {
      "time": "2026-06-23",
      "value": 371.77940063476564
    },
    {
      "time": "2026-06-24",
      "value": 372.2594006347656
    },
    {
      "time": "2026-06-25",
      "value": 372.5036004638672
    },
    {
      "time": "2026-06-26",
      "value": 372.7750006103516
    },
    {
      "time": "2026-06-29",
      "value": 373.0242004394531
    },
    {
      "time": "2026-06-30",
      "value": 372.8774005126953
    },
    {
      "time": "2026-07-01",
      "value": 372.6694006347656
    },
    {
      "time": "2026-07-02",
      "value": 372.6194006347656
    },
    {
      "time": "2026-07-06",
      "value": 372.8718005371094
    },
    {
      "time": "2026-07-07",
      "value": 373.1220007324219
    },
    {
      "time": "2026-07-08",
      "value": 373.2022009277344
    },
    {
      "time": "2026-07-09",
      "value": 373.4382006835938
    },
    {
      "time": "2026-07-10",
      "value": 373.7938006591797
    },
    {
      "time": "2026-07-13",
      "value": 373.9722003173828
    },
    {
      "time": "2026-07-14",
      "value": 374.0022003173828
    },
    {
      "time": "2026-07-15",
      "value": 374.28380004882814
    },
    {
      "time": "2026-07-16",
      "value": 374.76180053710937
    },
    {
      "time": "2026-07-17",
      "value": 374.99620056152344
    },
    {
      "time": "2026-07-20",
      "value": 375.1536004638672
    },
    {
      "time": "2026-07-21",
      "value": 375.4688006591797
    },
    {
      "time": "2026-07-22",
      "value": 375.80120056152344
    },
    {
      "time": "2026-07-23",
      "value": 376.0242004394531
    },
    {
      "time": "2026-07-24",
      "value": 376.50820007324216
    }
  ],
  "analysis": null
}