{
  "ok": true,
  "cached": false,
  "ticker": "RCL",
  "price": 256.765,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Dan Newhouse",
      "slug": "dan-newhouse",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2025-12-31",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Can CCL's $7B+ EBITDA Outlook Withstand Geopolitical Headwinds?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ccls-7b-ebitda-outlook-withstand-135600627.html",
      "published": "2026-09-14"
    },
    {
      "title": "Royal Caribbean Cruises vs. Walmart: Which Consumer Stock Is a Better Buy in 2026?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/63a05566-bebc-3520-94e7-35ae5a3f53d6/royal-caribbean-cruises-vs..html",
      "published": "2026-09-14"
    },
    {
      "title": "Growth Without AI: 8 Stock Picks",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/541965cd-f247-35c7-a431-0cdba72176a5/growth-without-ai%3A-8-stock.html",
      "published": "2026-09-14"
    },
    {
      "title": "Is Royal Caribbean (RCL) a Buy as Wall Street Analysts Look Optimistic?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/royal-caribbean-rcl-buy-wall-133003012.html",
      "published": "2026-09-11"
    },
    {
      "title": "Royal Caribbean Stock Slides 11% Over 11 Straight Down Days",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/61a07cdf-29e9-351d-b245-a21c1c4d5f48/royal-caribbean-stock-slides.html",
      "published": "2026-09-10"
    },
    {
      "title": "Carnival Just Dropped 20% in a Month. Is It Time to Sell?",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/91cf7e39-be08-3def-8052-5b6d170443e6/carnival-just-dropped-20%25-in.html",
      "published": "2026-09-10"
    },
    {
      "title": "Is Royal Caribbean Cruises Stock Underperforming the S&P 500?",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/eb747916-5125-3216-a74b-d33339720772/is-royal-caribbean-cruises.html",
      "published": "2026-09-10"
    },
    {
      "title": "Royal Caribbean (RCL) Suffers a Larger Drop Than the General Market: Key Insights",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/royal-caribbean-rcl-suffers-larger-214503927.html",
      "published": "2026-09-09"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 338.0299987792969,
      "high": 339.1499938964844,
      "low": 327.6600036621094,
      "close": 329.7900085449219,
      "volume": 2558500
    },
    {
      "time": "2025-09-16",
      "open": 328.8699951171875,
      "high": 329.5,
      "low": 317.5199890136719,
      "close": 321.70001220703125,
      "volume": 3128100
    },
    {
      "time": "2025-09-17",
      "open": 323.3599853515625,
      "high": 324.5,
      "low": 316.3399963378906,
      "close": 323.07000732421875,
      "volume": 2042700
    },
    {
      "time": "2025-09-18",
      "open": 325.2799987792969,
      "high": 326.8399963378906,
      "low": 320.8699951171875,
      "close": 325.80999755859375,
      "volume": 1608300
    },
    {
      "time": "2025-09-19",
      "open": 327.82000732421875,
      "high": 329.5400085449219,
      "low": 316.1099853515625,
      "close": 328.6000061035156,
      "volume": 3628400
    },
    {
      "time": "2025-09-22",
      "open": 326,
      "high": 333.0400085449219,
      "low": 324.6300048828125,
      "close": 329.239990234375,
      "volume": 1529900
    },
    {
      "time": "2025-09-23",
      "open": 331.45001220703125,
      "high": 340.1700134277344,
      "low": 329.1499938964844,
      "close": 330.5899963378906,
      "volume": 2064000
    },
    {
      "time": "2025-09-24",
      "open": 330.7200012207031,
      "high": 332.2300109863281,
      "low": 325.7300109863281,
      "close": 327.0299987792969,
      "volume": 1130600
    },
    {
      "time": "2025-09-25",
      "open": 322.92999267578125,
      "high": 327.4800109863281,
      "low": 319.70001220703125,
      "close": 324.5299987792969,
      "volume": 1572300
    },
    {
      "time": "2025-09-26",
      "open": 325.4800109863281,
      "high": 327.79998779296875,
      "low": 323.5,
      "close": 326.8900146484375,
      "volume": 1303000
    },
    {
      "time": "2025-09-29",
      "open": 337.5400085449219,
      "high": 339.2200012207031,
      "low": 320,
      "close": 326.7200012207031,
      "volume": 2022300
    },
    {
      "time": "2025-09-30",
      "open": 327.6700134277344,
      "high": 330.5,
      "low": 319.2099914550781,
      "close": 323.5799865722656,
      "volume": 1803300
    },
    {
      "time": "2025-10-01",
      "open": 320.6300048828125,
      "high": 321.010009765625,
      "low": 312.2799987792969,
      "close": 316.0199890136719,
      "volume": 2280800
    },
    {
      "time": "2025-10-02",
      "open": 315.75,
      "high": 321.25,
      "low": 311.2699890136719,
      "close": 320.1099853515625,
      "volume": 1626600
    },
    {
      "time": "2025-10-03",
      "open": 322.54998779296875,
      "high": 322.7699890136719,
      "low": 313.92999267578125,
      "close": 314.04998779296875,
      "volume": 1401800
    },
    {
      "time": "2025-10-06",
      "open": 314.30999755859375,
      "high": 318,
      "low": 310.69000244140625,
      "close": 317.29998779296875,
      "volume": 1468800
    },
    {
      "time": "2025-10-07",
      "open": 317.29998779296875,
      "high": 317.29998779296875,
      "low": 308.20001220703125,
      "close": 314.75,
      "volume": 1129700
    },
    {
      "time": "2025-10-08",
      "open": 315,
      "high": 315.79998779296875,
      "low": 307.7699890136719,
      "close": 308.30999755859375,
      "volume": 1879300
    },
    {
      "time": "2025-10-09",
      "open": 310.510009765625,
      "high": 311.8599853515625,
      "low": 306.75,
      "close": 306.989990234375,
      "volume": 1391300
    },
    {
      "time": "2025-10-10",
      "open": 306.9800109863281,
      "high": 313.20001220703125,
      "low": 303.32000732421875,
      "close": 304.6199951171875,
      "volume": 1413900
    },
    {
      "time": "2025-10-13",
      "open": 308.2699890136719,
      "high": 311.5,
      "low": 305.3599853515625,
      "close": 306.2200012207031,
      "volume": 1337700
    },
    {
      "time": "2025-10-14",
      "open": 303,
      "high": 317.69000244140625,
      "low": 301.5,
      "close": 313.8599853515625,
      "volume": 1555500
    },
    {
      "time": "2025-10-15",
      "open": 316.3800048828125,
      "high": 318.55999755859375,
      "low": 309.7300109863281,
      "close": 311.1600036621094,
      "volume": 1087400
    },
    {
      "time": "2025-10-16",
      "open": 310.5,
      "high": 311.260009765625,
      "low": 297.8999938964844,
      "close": 298.510009765625,
      "volume": 2641100
    },
    {
      "time": "2025-10-17",
      "open": 300.79998779296875,
      "high": 302.9800109863281,
      "low": 296.3500061035156,
      "close": 300.30999755859375,
      "volume": 1830100
    },
    {
      "time": "2025-10-20",
      "open": 302.3800048828125,
      "high": 306.44000244140625,
      "low": 301.5,
      "close": 302.8399963378906,
      "volume": 1112700
    },
    {
      "time": "2025-10-21",
      "open": 305.4700012207031,
      "high": 317.7900085449219,
      "low": 303.9599914550781,
      "close": 316.7799987792969,
      "volume": 1691600
    },
    {
      "time": "2025-10-22",
      "open": 318.3900146484375,
      "high": 322.3399963378906,
      "low": 313.4599914550781,
      "close": 317.9800109863281,
      "volume": 1642300
    },
    {
      "time": "2025-10-23",
      "open": 316.4599914550781,
      "high": 319.7200012207031,
      "low": 311.3599853515625,
      "close": 316.8800048828125,
      "volume": 1188300
    },
    {
      "time": "2025-10-24",
      "open": 319.29998779296875,
      "high": 322.95001220703125,
      "low": 314.7300109863281,
      "close": 316.45001220703125,
      "volume": 1222700
    },
    {
      "time": "2025-10-27",
      "open": 321,
      "high": 321.9800109863281,
      "low": 315.5,
      "close": 320.260009765625,
      "volume": 2644600
    },
    {
      "time": "2025-10-28",
      "open": 295.6400146484375,
      "high": 298.79998779296875,
      "low": 287.0199890136719,
      "close": 292.95001220703125,
      "volume": 8597400
    },
    {
      "time": "2025-10-29",
      "open": 290.010009765625,
      "high": 292.44000244140625,
      "low": 280.0199890136719,
      "close": 280.04998779296875,
      "volume": 4187700
    },
    {
      "time": "2025-10-30",
      "open": 276.989990234375,
      "high": 290.82000732421875,
      "low": 275.2099914550781,
      "close": 284.5299987792969,
      "volume": 3148100
    },
    {
      "time": "2025-10-31",
      "open": 284.5299987792969,
      "high": 290.0799865722656,
      "low": 283.5299987792969,
      "close": 286.8299865722656,
      "volume": 1999300
    },
    {
      "time": "2025-11-03",
      "open": 285.67999267578125,
      "high": 287.0799865722656,
      "low": 277.1000061035156,
      "close": 277.79998779296875,
      "volume": 2467200
    },
    {
      "time": "2025-11-04",
      "open": 266.3500061035156,
      "high": 267.5,
      "low": 256.05999755859375,
      "close": 257.3800048828125,
      "volume": 3815500
    },
    {
      "time": "2025-11-05",
      "open": 257.4100036621094,
      "high": 262.8900146484375,
      "low": 256.1099853515625,
      "close": 256.6300048828125,
      "volume": 1991800
    },
    {
      "time": "2025-11-06",
      "open": 255,
      "high": 256.67999267578125,
      "low": 252.33999633789062,
      "close": 253.57000732421875,
      "volume": 1660700
    },
    {
      "time": "2025-11-07",
      "open": 252,
      "high": 257.7300109863281,
      "low": 251.22000122070312,
      "close": 256.010009765625,
      "volume": 1893900
    },
    {
      "time": "2025-11-10",
      "open": 259.57000732421875,
      "high": 265.4800109863281,
      "low": 256.1600036621094,
      "close": 264.9800109863281,
      "volume": 2626300
    },
    {
      "time": "2025-11-11",
      "open": 264.510009765625,
      "high": 267.510009765625,
      "low": 261.2099914550781,
      "close": 263.54998779296875,
      "volume": 2498500
    },
    {
      "time": "2025-11-12",
      "open": 264.0899963378906,
      "high": 270.57000732421875,
      "low": 262.8599853515625,
      "close": 263.42999267578125,
      "volume": 1384200
    },
    {
      "time": "2025-11-13",
      "open": 263.82000732421875,
      "high": 266.7200012207031,
      "low": 254.7899932861328,
      "close": 255.75999450683594,
      "volume": 1533400
    },
    {
      "time": "2025-11-14",
      "open": 251.86000061035156,
      "high": 254.61000061035156,
      "low": 246.66000366210938,
      "close": 252.8699951171875,
      "volume": 1804200
    },
    {
      "time": "2025-11-17",
      "open": 251.63999938964844,
      "high": 252.33999633789062,
      "low": 244.4499969482422,
      "close": 246.7100067138672,
      "volume": 2217200
    },
    {
      "time": "2025-11-18",
      "open": 249.1300048828125,
      "high": 253.74000549316406,
      "low": 247.49000549316406,
      "close": 251.4199981689453,
      "volume": 1572400
    },
    {
      "time": "2025-11-19",
      "open": 254.88999938964844,
      "high": 257.5799865722656,
      "low": 252,
      "close": 256,
      "volume": 2590400
    },
    {
      "time": "2025-11-20",
      "open": 258.8500061035156,
      "high": 263.3999938964844,
      "low": 252.55999755859375,
      "close": 252.72000122070312,
      "volume": 1816700
    },
    {
      "time": "2025-11-21",
      "open": 255.5,
      "high": 267.57000732421875,
      "low": 254.16000366210938,
      "close": 264.0899963378906,
      "volume": 2798800
    },
    {
      "time": "2025-11-24",
      "open": 264.3699951171875,
      "high": 268.2799987792969,
      "low": 249,
      "close": 255.57000732421875,
      "volume": 5550000
    },
    {
      "time": "2025-11-25",
      "open": 260.010009765625,
      "high": 272.25,
      "low": 258,
      "close": 266.4100036621094,
      "volume": 5202100
    },
    {
      "time": "2025-11-26",
      "open": 266.4599914550781,
      "high": 268.8599853515625,
      "low": 264.7099914550781,
      "close": 265.7099914550781,
      "volume": 1517900
    },
    {
      "time": "2025-11-28",
      "open": 267,
      "high": 268.8900146484375,
      "low": 265.55999755859375,
      "close": 266.25,
      "volume": 648300
    },
    {
      "time": "2025-12-01",
      "open": 262.5,
      "high": 269.57000732421875,
      "low": 261,
      "close": 266.6000061035156,
      "volume": 1526000
    },
    {
      "time": "2025-12-02",
      "open": 267.54998779296875,
      "high": 268.54998779296875,
      "low": 259.2200012207031,
      "close": 265.0799865722656,
      "volume": 2105600
    },
    {
      "time": "2025-12-03",
      "open": 263.3999938964844,
      "high": 269.4599914550781,
      "low": 262.8999938964844,
      "close": 265.7699890136719,
      "volume": 1446400
    },
    {
      "time": "2025-12-04",
      "open": 262.1600036621094,
      "high": 263.79998779296875,
      "low": 258.260009765625,
      "close": 259.2699890136719,
      "volume": 2599200
    },
    {
      "time": "2025-12-05",
      "open": 259.8299865722656,
      "high": 260.25,
      "low": 256,
      "close": 257.6600036621094,
      "volume": 2389900
    },
    {
      "time": "2025-12-08",
      "open": 256.82000732421875,
      "high": 257.5,
      "low": 247.72000122070312,
      "close": 252.41000366210938,
      "volume": 2840100
    },
    {
      "time": "2025-12-09",
      "open": 248.6300048828125,
      "high": 252.11000061035156,
      "low": 245.10000610351562,
      "close": 248.32000732421875,
      "volume": 2055000
    },
    {
      "time": "2025-12-10",
      "open": 249.99000549316406,
      "high": 263.3399963378906,
      "low": 245.25,
      "close": 260.3800048828125,
      "volume": 2952800
    },
    {
      "time": "2025-12-11",
      "open": 263.7900085449219,
      "high": 281.6300048828125,
      "low": 263.19000244140625,
      "close": 279.70001220703125,
      "volume": 4466500
    },
    {
      "time": "2025-12-12",
      "open": 281.3800048828125,
      "high": 282.5,
      "low": 276.6199951171875,
      "close": 278.8599853515625,
      "volume": 2135600
    },
    {
      "time": "2025-12-15",
      "open": 280.6000061035156,
      "high": 291.9200134277344,
      "low": 280.2099914550781,
      "close": 287.2200012207031,
      "volume": 3234700
    },
    {
      "time": "2025-12-16",
      "open": 287.3900146484375,
      "high": 290.57000732421875,
      "low": 280.92999267578125,
      "close": 281.510009765625,
      "volume": 2177100
    },
    {
      "time": "2025-12-17",
      "open": 282.9800109863281,
      "high": 290.4599914550781,
      "low": 282.9800109863281,
      "close": 284.8800048828125,
      "volume": 2568100
    },
    {
      "time": "2025-12-18",
      "open": 287,
      "high": 290.8900146484375,
      "low": 285.04998779296875,
      "close": 286.7300109863281,
      "volume": 2318600
    },
    {
      "time": "2025-12-19",
      "open": 285.2300109863281,
      "high": 300.6400146484375,
      "low": 284.8699951171875,
      "close": 293.5899963378906,
      "volume": 4774900
    },
    {
      "time": "2025-12-22",
      "open": 295,
      "high": 301.55999755859375,
      "low": 294.4599914550781,
      "close": 300.7300109863281,
      "volume": 1988600
    },
    {
      "time": "2025-12-23",
      "open": 300.5,
      "high": 304,
      "low": 291.5199890136719,
      "close": 292.2900085449219,
      "volume": 1713100
    },
    {
      "time": "2025-12-24",
      "open": 292,
      "high": 295.2300109863281,
      "low": 291.5199890136719,
      "close": 294.1199951171875,
      "volume": 585300
    },
    {
      "time": "2025-12-26",
      "open": 292.7799987792969,
      "high": 293.6000061035156,
      "low": 284.3900146484375,
      "close": 285.6700134277344,
      "volume": 986200
    },
    {
      "time": "2025-12-29",
      "open": 285.04998779296875,
      "high": 285.29998779296875,
      "low": 280.3299865722656,
      "close": 282.69000244140625,
      "volume": 1303500
    },
    {
      "time": "2025-12-30",
      "open": 282.1199951171875,
      "high": 283.0299987792969,
      "low": 280.82000732421875,
      "close": 281.70001220703125,
      "volume": 921100
    },
    {
      "time": "2025-12-31",
      "open": 282.0199890136719,
      "high": 282.0199890136719,
      "low": 278.55999755859375,
      "close": 278.9200134277344,
      "volume": 1026100
    },
    {
      "time": "2026-01-02",
      "open": 278.5,
      "high": 284.9200134277344,
      "low": 277.239990234375,
      "close": 283.260009765625,
      "volume": 1340300
    },
    {
      "time": "2026-01-05",
      "open": 281,
      "high": 286.3399963378906,
      "low": 276.3699951171875,
      "close": 280.1600036621094,
      "volume": 2289500
    },
    {
      "time": "2026-01-06",
      "open": 282.0199890136719,
      "high": 297.9800109863281,
      "low": 282.0199890136719,
      "close": 297.75,
      "volume": 2132100
    },
    {
      "time": "2026-01-07",
      "open": 295.8999938964844,
      "high": 303.75,
      "low": 295.3299865722656,
      "close": 302.4200134277344,
      "volume": 2363700
    },
    {
      "time": "2026-01-08",
      "open": 302,
      "high": 314.3599853515625,
      "low": 299.6099853515625,
      "close": 304.3299865722656,
      "volume": 2653200
    },
    {
      "time": "2026-01-09",
      "open": 305.7699890136719,
      "high": 312.29998779296875,
      "low": 303.6400146484375,
      "close": 311.5,
      "volume": 1766600
    },
    {
      "time": "2026-01-12",
      "open": 306.5,
      "high": 309,
      "low": 299.3399963378906,
      "close": 301.1300048828125,
      "volume": 1596300
    },
    {
      "time": "2026-01-13",
      "open": 294.25,
      "high": 296.6199951171875,
      "low": 285.80999755859375,
      "close": 291.7200012207031,
      "volume": 2504900
    },
    {
      "time": "2026-01-14",
      "open": 286,
      "high": 287.2200012207031,
      "low": 274.3999938964844,
      "close": 279.3299865722656,
      "volume": 3102800
    },
    {
      "time": "2026-01-15",
      "open": 282,
      "high": 286.4800109863281,
      "low": 275.7099914550781,
      "close": 278.1099853515625,
      "volume": 1615200
    },
    {
      "time": "2026-01-16",
      "open": 276.739990234375,
      "high": 277.8399963378906,
      "low": 273.1199951171875,
      "close": 276.010009765625,
      "volume": 2074600
    },
    {
      "time": "2026-01-20",
      "open": 267,
      "high": 274,
      "low": 264.3900146484375,
      "close": 270.010009765625,
      "volume": 2911500
    },
    {
      "time": "2026-01-21",
      "open": 271.4800109863281,
      "high": 279,
      "low": 270.5,
      "close": 277.7699890136719,
      "volume": 2275300
    },
    {
      "time": "2026-01-22",
      "open": 282,
      "high": 287.19000244140625,
      "low": 280.32000732421875,
      "close": 285.54998779296875,
      "volume": 2349000
    },
    {
      "time": "2026-01-23",
      "open": 283.94000244140625,
      "high": 288.1300048828125,
      "low": 281.1099853515625,
      "close": 286.1099853515625,
      "volume": 2442000
    },
    {
      "time": "2026-01-26",
      "open": 287.6499938964844,
      "high": 293.8800048828125,
      "low": 286.95001220703125,
      "close": 293.1499938964844,
      "volume": 2283600
    },
    {
      "time": "2026-01-27",
      "open": 294.05999755859375,
      "high": 294.8399963378906,
      "low": 288.9700012207031,
      "close": 290.5799865722656,
      "volume": 2296500
    },
    {
      "time": "2026-01-28",
      "open": 292.0799865722656,
      "high": 303,
      "low": 291.1300048828125,
      "close": 291.6000061035156,
      "volume": 3746700
    },
    {
      "time": "2026-01-29",
      "open": 316.1499938964844,
      "high": 351.57000732421875,
      "low": 314.0400085449219,
      "close": 345.9800109863281,
      "volume": 7713700
    },
    {
      "time": "2026-01-30",
      "open": 337.5400085449219,
      "high": 341.32000732421875,
      "low": 318.5,
      "close": 324.6499938964844,
      "volume": 3353900
    },
    {
      "time": "2026-02-02",
      "open": 326.9800109863281,
      "high": 340.67999267578125,
      "low": 324.5799865722656,
      "close": 334.04998779296875,
      "volume": 2168200
    },
    {
      "time": "2026-02-03",
      "open": 333.3999938964844,
      "high": 339.8399963378906,
      "low": 325.19000244140625,
      "close": 326.2900085449219,
      "volume": 2291700
    },
    {
      "time": "2026-02-04",
      "open": 330,
      "high": 332.6499938964844,
      "low": 321.05999755859375,
      "close": 328.6499938964844,
      "volume": 1663200
    },
    {
      "time": "2026-02-05",
      "open": 327.510009765625,
      "high": 338.2799987792969,
      "low": 323.79998779296875,
      "close": 326.0899963378906,
      "volume": 1954100
    },
    {
      "time": "2026-02-06",
      "open": 329.2799987792969,
      "high": 348.20001220703125,
      "low": 329,
      "close": 348,
      "volume": 1787600
    },
    {
      "time": "2026-02-09",
      "open": 345,
      "high": 349.260009765625,
      "low": 341.54998779296875,
      "close": 348.0299987792969,
      "volume": 1972000
    },
    {
      "time": "2026-02-10",
      "open": 348.6499938964844,
      "high": 356.3900146484375,
      "low": 346.510009765625,
      "close": 347.29998779296875,
      "volume": 1945800
    },
    {
      "time": "2026-02-11",
      "open": 347.8900146484375,
      "high": 350.5799865722656,
      "low": 331.1099853515625,
      "close": 333.75,
      "volume": 2739600
    },
    {
      "time": "2026-02-12",
      "open": 338.9200134277344,
      "high": 347.1300048828125,
      "low": 328.54998779296875,
      "close": 332.79998779296875,
      "volume": 2026900
    },
    {
      "time": "2026-02-13",
      "open": 329.3999938964844,
      "high": 332.510009765625,
      "low": 319,
      "close": 319.6099853515625,
      "volume": 2393000
    },
    {
      "time": "2026-02-17",
      "open": 324,
      "high": 330.6400146484375,
      "low": 320.3699951171875,
      "close": 323.7300109863281,
      "volume": 2282400
    },
    {
      "time": "2026-02-18",
      "open": 320.70001220703125,
      "high": 327.239990234375,
      "low": 316.5799865722656,
      "close": 318.82000732421875,
      "volume": 1726900
    },
    {
      "time": "2026-02-19",
      "open": 316.260009765625,
      "high": 318.5,
      "low": 307.5400085449219,
      "close": 310.3500061035156,
      "volume": 1765800
    },
    {
      "time": "2026-02-20",
      "open": 309.2300109863281,
      "high": 317.4800109863281,
      "low": 307.2699890136719,
      "close": 315.0899963378906,
      "volume": 1641800
    },
    {
      "time": "2026-02-23",
      "open": 314.9200134277344,
      "high": 321.32000732421875,
      "low": 300.760009765625,
      "close": 302.6400146484375,
      "volume": 2716500
    },
    {
      "time": "2026-02-24",
      "open": 302.5199890136719,
      "high": 318.75,
      "low": 300.3500061035156,
      "close": 316.5,
      "volume": 2983400
    },
    {
      "time": "2026-02-25",
      "open": 319.32000732421875,
      "high": 320.9700012207031,
      "low": 311.4800109863281,
      "close": 313,
      "volume": 1946200
    },
    {
      "time": "2026-02-26",
      "open": 314.010009765625,
      "high": 321.1600036621094,
      "low": 314.010009765625,
      "close": 318.94000244140625,
      "volume": 2450100
    },
    {
      "time": "2026-02-27",
      "open": 309.4100036621094,
      "high": 314.8699951171875,
      "low": 306.8599853515625,
      "close": 310.9599914550781,
      "volume": 2986500
    },
    {
      "time": "2026-03-02",
      "open": 291.95001220703125,
      "high": 303.8500061035156,
      "low": 285.6099853515625,
      "close": 300.8399963378906,
      "volume": 4018200
    },
    {
      "time": "2026-03-03",
      "open": 289.010009765625,
      "high": 304.8900146484375,
      "low": 286.19000244140625,
      "close": 301.30999755859375,
      "volume": 3642900
    },
    {
      "time": "2026-03-04",
      "open": 303.8299865722656,
      "high": 306.3699951171875,
      "low": 286.07000732421875,
      "close": 287.2099914550781,
      "volume": 2075900
    },
    {
      "time": "2026-03-05",
      "open": 285.2200012207031,
      "high": 289.2099914550781,
      "low": 277.79998779296875,
      "close": 283.05999755859375,
      "volume": 3091500
    },
    {
      "time": "2026-03-06",
      "open": 270.7699890136719,
      "high": 279.44000244140625,
      "low": 265.20001220703125,
      "close": 278.0799865722656,
      "volume": 3936700
    },
    {
      "time": "2026-03-09",
      "open": 268.0299987792969,
      "high": 291.3800048828125,
      "low": 256.1600036621094,
      "close": 290.54998779296875,
      "volume": 5464200
    },
    {
      "time": "2026-03-10",
      "open": 286.5,
      "high": 293.69000244140625,
      "low": 280.2300109863281,
      "close": 285.0299987792969,
      "volume": 2888500
    },
    {
      "time": "2026-03-11",
      "open": 286.1000061035156,
      "high": 289.7799987792969,
      "low": 281,
      "close": 286.5199890136719,
      "volume": 1748500
    },
    {
      "time": "2026-03-12",
      "open": 281,
      "high": 281,
      "low": 265.5,
      "close": 266.489990234375,
      "volume": 2642300
    },
    {
      "time": "2026-03-13",
      "open": 271.2900085449219,
      "high": 277.5,
      "low": 269.010009765625,
      "close": 272.5400085449219,
      "volume": 2248400
    },
    {
      "time": "2026-03-16",
      "open": 280,
      "high": 285.8299865722656,
      "low": 277.3500061035156,
      "close": 280.80999755859375,
      "volume": 2442500
    },
    {
      "time": "2026-03-17",
      "open": 285.3500061035156,
      "high": 286.42999267578125,
      "low": 277.8299865722656,
      "close": 277.8999938964844,
      "volume": 2000600
    },
    {
      "time": "2026-03-18",
      "open": 275,
      "high": 277.1400146484375,
      "low": 268.69000244140625,
      "close": 269.5199890136719,
      "volume": 2269700
    },
    {
      "time": "2026-03-19",
      "open": 268.739990234375,
      "high": 275.9599914550781,
      "low": 265.8900146484375,
      "close": 272,
      "volume": 2244600
    },
    {
      "time": "2026-03-20",
      "open": 272,
      "high": 272,
      "low": 260.9100036621094,
      "close": 263.6499938964844,
      "volume": 4189300
    },
    {
      "time": "2026-03-23",
      "open": 276.6600036621094,
      "high": 283.2300109863281,
      "low": 273.9100036621094,
      "close": 278.9599914550781,
      "volume": 3534100
    },
    {
      "time": "2026-03-24",
      "open": 273.3999938964844,
      "high": 277,
      "low": 269.6000061035156,
      "close": 273.3900146484375,
      "volume": 1954900
    },
    {
      "time": "2026-03-25",
      "open": 281,
      "high": 284.739990234375,
      "low": 276.2300109863281,
      "close": 279.010009765625,
      "volume": 1519100
    },
    {
      "time": "2026-03-26",
      "open": 275.6700134277344,
      "high": 280.79998779296875,
      "low": 273.19000244140625,
      "close": 274,
      "volume": 1880200
    },
    {
      "time": "2026-03-27",
      "open": 269.8900146484375,
      "high": 273.2200012207031,
      "low": 260.8999938964844,
      "close": 261.79998779296875,
      "volume": 2217800
    },
    {
      "time": "2026-03-30",
      "open": 263.5799865722656,
      "high": 268.6300048828125,
      "low": 260.75,
      "close": 261.3699951171875,
      "volume": 1727600
    },
    {
      "time": "2026-03-31",
      "open": 267.4599914550781,
      "high": 276.57000732421875,
      "low": 263.5,
      "close": 275.17999267578125,
      "volume": 2649900
    },
    {
      "time": "2026-04-01",
      "open": 282.8500061035156,
      "high": 285.5,
      "low": 278,
      "close": 282.05999755859375,
      "volume": 2272100
    },
    {
      "time": "2026-04-02",
      "open": 271.7900085449219,
      "high": 280.2900085449219,
      "low": 266.1000061035156,
      "close": 273.5899963378906,
      "volume": 2243100
    },
    {
      "time": "2026-04-06",
      "open": 272,
      "high": 277.9700012207031,
      "low": 268.5199890136719,
      "close": 275.70001220703125,
      "volume": 1752600
    },
    {
      "time": "2026-04-07",
      "open": 270.8399963378906,
      "high": 271.3399963378906,
      "low": 262.30999755859375,
      "close": 267.7099914550781,
      "volume": 2278600
    },
    {
      "time": "2026-04-08",
      "open": 294.3399963378906,
      "high": 304.3999938964844,
      "low": 277.75,
      "close": 279.260009765625,
      "volume": 3974100
    },
    {
      "time": "2026-04-09",
      "open": 274.3900146484375,
      "high": 280.32000732421875,
      "low": 270.44000244140625,
      "close": 275.8900146484375,
      "volume": 2077300
    },
    {
      "time": "2026-04-10",
      "open": 276.2900085449219,
      "high": 281.32000732421875,
      "low": 273.30999755859375,
      "close": 276.94000244140625,
      "volume": 1828100
    },
    {
      "time": "2026-04-13",
      "open": 271,
      "high": 282.5199890136719,
      "low": 270,
      "close": 282.4100036621094,
      "volume": 2141900
    },
    {
      "time": "2026-04-14",
      "open": 284.54998779296875,
      "high": 285.79998779296875,
      "low": 280.3299865722656,
      "close": 281.5299987792969,
      "volume": 1868400
    },
    {
      "time": "2026-04-15",
      "open": 282.07000732421875,
      "high": 284.19000244140625,
      "low": 277.0199890136719,
      "close": 282.30999755859375,
      "volume": 1906300
    },
    {
      "time": "2026-04-16",
      "open": 283.8399963378906,
      "high": 287.69000244140625,
      "low": 265.1400146484375,
      "close": 265.95001220703125,
      "volume": 3146400
    },
    {
      "time": "2026-04-17",
      "open": 282.989990234375,
      "high": 295.3299865722656,
      "low": 281.25,
      "close": 285.4800109863281,
      "volume": 5460400
    },
    {
      "time": "2026-04-20",
      "open": 279.20001220703125,
      "high": 282.5899963378906,
      "low": 274.5,
      "close": 282.2699890136719,
      "volume": 2381500
    },
    {
      "time": "2026-04-21",
      "open": 280.5,
      "high": 284.239990234375,
      "low": 270.3900146484375,
      "close": 271.4700012207031,
      "volume": 2299800
    },
    {
      "time": "2026-04-22",
      "open": 272.010009765625,
      "high": 272.010009765625,
      "low": 264.1000061035156,
      "close": 265.6400146484375,
      "volume": 2360700
    },
    {
      "time": "2026-04-23",
      "open": 264.510009765625,
      "high": 269.6600036621094,
      "low": 258.5799865722656,
      "close": 260.42999267578125,
      "volume": 1976300
    },
    {
      "time": "2026-04-24",
      "open": 261,
      "high": 266.8900146484375,
      "low": 258.5199890136719,
      "close": 265.8399963378906,
      "volume": 1743300
    },
    {
      "time": "2026-04-27",
      "open": 262.0199890136719,
      "high": 265.3800048828125,
      "low": 257.70001220703125,
      "close": 258.8699951171875,
      "volume": 2465700
    },
    {
      "time": "2026-04-28",
      "open": 255.86000061035156,
      "high": 259.9700012207031,
      "low": 254.27999877929688,
      "close": 255.88999938964844,
      "volume": 2130100
    },
    {
      "time": "2026-04-29",
      "open": 254.35000610351562,
      "high": 258.1300048828125,
      "low": 250.3800048828125,
      "close": 254.00999450683594,
      "volume": 4313700
    },
    {
      "time": "2026-04-30",
      "open": 268.010009765625,
      "high": 281.3999938964844,
      "low": 262.0400085449219,
      "close": 263.760009765625,
      "volume": 5219700
    },
    {
      "time": "2026-05-01",
      "open": 265.7699890136719,
      "high": 271.8800048828125,
      "low": 258.5899963378906,
      "close": 265.54998779296875,
      "volume": 2599800
    },
    {
      "time": "2026-05-04",
      "open": 261.0799865722656,
      "high": 266.94000244140625,
      "low": 256.6000061035156,
      "close": 259.4800109863281,
      "volume": 3080700
    },
    {
      "time": "2026-05-05",
      "open": 261.44000244140625,
      "high": 264.5,
      "low": 258.5,
      "close": 263.9800109863281,
      "volume": 1776500
    },
    {
      "time": "2026-05-06",
      "open": 280.0299987792969,
      "high": 288.25,
      "low": 275.04998779296875,
      "close": 287.0799865722656,
      "volume": 3681000
    },
    {
      "time": "2026-05-07",
      "open": 287.05999755859375,
      "high": 288.8599853515625,
      "low": 280.8500061035156,
      "close": 280.8699951171875,
      "volume": 3989500
    },
    {
      "time": "2026-05-08",
      "open": 280.8500061035156,
      "high": 283.8599853515625,
      "low": 273.4800109863281,
      "close": 275.239990234375,
      "volume": 2295600
    },
    {
      "time": "2026-05-11",
      "open": 271.2699890136719,
      "high": 271.2699890136719,
      "low": 261.6000061035156,
      "close": 263.4599914550781,
      "volume": 2208100
    },
    {
      "time": "2026-05-12",
      "open": 264.7099914550781,
      "high": 264.75,
      "low": 258,
      "close": 258.1199951171875,
      "volume": 2258900
    },
    {
      "time": "2026-05-13",
      "open": 259.010009765625,
      "high": 265.010009765625,
      "low": 256.6000061035156,
      "close": 264.20001220703125,
      "volume": 2014900
    },
    {
      "time": "2026-05-14",
      "open": 272.739990234375,
      "high": 275.2699890136719,
      "low": 264.42999267578125,
      "close": 265.3800048828125,
      "volume": 1662500
    },
    {
      "time": "2026-05-15",
      "open": 263.5799865722656,
      "high": 263.8999938964844,
      "low": 259.05999755859375,
      "close": 260.2900085449219,
      "volume": 2114600
    },
    {
      "time": "2026-05-18",
      "open": 261.489990234375,
      "high": 263.9599914550781,
      "low": 251.6999969482422,
      "close": 252.58999633789062,
      "volume": 2637900
    },
    {
      "time": "2026-05-19",
      "open": 250,
      "high": 250.00999450683594,
      "low": 241.17999267578125,
      "close": 247.1999969482422,
      "volume": 3669000
    },
    {
      "time": "2026-05-20",
      "open": 241.5,
      "high": 257.239990234375,
      "low": 232.10000610351562,
      "close": 253.88999938964844,
      "volume": 6644000
    },
    {
      "time": "2026-05-21",
      "open": 247.1999969482422,
      "high": 262.1400146484375,
      "low": 244.86000061035156,
      "close": 260.32000732421875,
      "volume": 3395900
    },
    {
      "time": "2026-05-22",
      "open": 259.30999755859375,
      "high": 261.739990234375,
      "low": 255,
      "close": 256.1000061035156,
      "volume": 3179900
    },
    {
      "time": "2026-05-26",
      "open": 260.1000061035156,
      "high": 268.6099853515625,
      "low": 258.6300048828125,
      "close": 267.7099914550781,
      "volume": 4352600
    },
    {
      "time": "2026-05-27",
      "open": 274.4100036621094,
      "high": 281.4599914550781,
      "low": 272.5,
      "close": 275.1700134277344,
      "volume": 3341400
    },
    {
      "time": "2026-05-28",
      "open": 271.2799987792969,
      "high": 282.2300109863281,
      "low": 271,
      "close": 281.2900085449219,
      "volume": 2900200
    },
    {
      "time": "2026-05-29",
      "open": 283.0199890136719,
      "high": 288.20001220703125,
      "low": 280.010009765625,
      "close": 284.6300048828125,
      "volume": 4233800
    },
    {
      "time": "2026-06-01",
      "open": 279.989990234375,
      "high": 293.1000061035156,
      "low": 275.3500061035156,
      "close": 289.04998779296875,
      "volume": 2881300
    },
    {
      "time": "2026-06-02",
      "open": 289.6700134277344,
      "high": 294,
      "low": 285.67999267578125,
      "close": 290.79998779296875,
      "volume": 2774100
    },
    {
      "time": "2026-06-03",
      "open": 287.3599853515625,
      "high": 295,
      "low": 285,
      "close": 286.4200134277344,
      "volume": 2074700
    },
    {
      "time": "2026-06-04",
      "open": 290,
      "high": 298.8299865722656,
      "low": 283.3299865722656,
      "close": 293.2799987792969,
      "volume": 2656100
    },
    {
      "time": "2026-06-05",
      "open": 291.9599914550781,
      "high": 297,
      "low": 279.5899963378906,
      "close": 280,
      "volume": 2696900
    },
    {
      "time": "2026-06-08",
      "open": 278.5,
      "high": 282.760009765625,
      "low": 271.57000732421875,
      "close": 272,
      "volume": 2260800
    },
    {
      "time": "2026-06-09",
      "open": 274.80999755859375,
      "high": 284.1199951171875,
      "low": 269.80999755859375,
      "close": 282.260009765625,
      "volume": 2678600
    },
    {
      "time": "2026-06-10",
      "open": 277.69000244140625,
      "high": 278.1300048828125,
      "low": 266.010009765625,
      "close": 268.7300109863281,
      "volume": 1690000
    },
    {
      "time": "2026-06-11",
      "open": 267.2699890136719,
      "high": 288.25,
      "low": 266.3500061035156,
      "close": 287.9599914550781,
      "volume": 2663100
    },
    {
      "time": "2026-06-12",
      "open": 289,
      "high": 294.7799987792969,
      "low": 283.45001220703125,
      "close": 294.3800048828125,
      "volume": 2003500
    },
    {
      "time": "2026-06-15",
      "open": 308,
      "high": 315.4800109863281,
      "low": 308,
      "close": 313.6700134277344,
      "volume": 3049000
    },
    {
      "time": "2026-06-16",
      "open": 316,
      "high": 319.45001220703125,
      "low": 311.989990234375,
      "close": 312.8399963378906,
      "volume": 1880500
    },
    {
      "time": "2026-06-17",
      "open": 311.010009765625,
      "high": 317,
      "low": 300.8299865722656,
      "close": 301.4700012207031,
      "volume": 2226400
    },
    {
      "time": "2026-06-18",
      "open": 310.55999755859375,
      "high": 315.9100036621094,
      "low": 308.1000061035156,
      "close": 312.510009765625,
      "volume": 3662800
    },
    {
      "time": "2026-06-22",
      "open": 311.2300109863281,
      "high": 315.4700012207031,
      "low": 307.6499938964844,
      "close": 309.3599853515625,
      "volume": 2057400
    },
    {
      "time": "2026-06-23",
      "open": 291.989990234375,
      "high": 310.94000244140625,
      "low": 279.2300109863281,
      "close": 309.5299987792969,
      "volume": 4334300
    },
    {
      "time": "2026-06-24",
      "open": 315.0400085449219,
      "high": 328.55999755859375,
      "low": 312.010009765625,
      "close": 320.95001220703125,
      "volume": 2305000
    },
    {
      "time": "2026-06-25",
      "open": 322.17999267578125,
      "high": 333.3900146484375,
      "low": 319.010009765625,
      "close": 322.6499938964844,
      "volume": 1655200
    },
    {
      "time": "2026-06-26",
      "open": 321.5899963378906,
      "high": 327.3299865722656,
      "low": 317.989990234375,
      "close": 318.1300048828125,
      "volume": 7234400
    },
    {
      "time": "2026-06-29",
      "open": 319,
      "high": 326.8599853515625,
      "low": 316.4700012207031,
      "close": 321.44000244140625,
      "volume": 2071400
    },
    {
      "time": "2026-06-30",
      "open": 319.5199890136719,
      "high": 321,
      "low": 314.42999267578125,
      "close": 317.5299987792969,
      "volume": 2126000
    },
    {
      "time": "2026-07-01",
      "open": 317.6199951171875,
      "high": 320.2900085449219,
      "low": 306.2799987792969,
      "close": 306.29998779296875,
      "volume": 2184500
    },
    {
      "time": "2026-07-02",
      "open": 307,
      "high": 310.9599914550781,
      "low": 293.4700012207031,
      "close": 296.29998779296875,
      "volume": 2124000
    },
    {
      "time": "2026-07-06",
      "open": 295.989990234375,
      "high": 299,
      "low": 285.3299865722656,
      "close": 287.7799987792969,
      "volume": 2148000
    },
    {
      "time": "2026-07-07",
      "open": 286.010009765625,
      "high": 289.1099853515625,
      "low": 277.79998779296875,
      "close": 282.260009765625,
      "volume": 2665200
    },
    {
      "time": "2026-07-08",
      "open": 279.75,
      "high": 283.239990234375,
      "low": 278,
      "close": 280.95001220703125,
      "volume": 2232500
    },
    {
      "time": "2026-07-09",
      "open": 283.3299865722656,
      "high": 290.8399963378906,
      "low": 282.7699890136719,
      "close": 288.0799865722656,
      "volume": 1504600
    },
    {
      "time": "2026-07-10",
      "open": 290.010009765625,
      "high": 290.6300048828125,
      "low": 284.29998779296875,
      "close": 285.3699951171875,
      "volume": 1149900
    },
    {
      "time": "2026-07-13",
      "open": 286.1400146484375,
      "high": 299.75,
      "low": 284.9200134277344,
      "close": 288.6099853515625,
      "volume": 3616000
    },
    {
      "time": "2026-07-14",
      "open": 286.3500061035156,
      "high": 290,
      "low": 282.6300048828125,
      "close": 283.0899963378906,
      "volume": 2263300
    },
    {
      "time": "2026-07-15",
      "open": 287.1000061035156,
      "high": 296.95001220703125,
      "low": 283.5400085449219,
      "close": 292.1700134277344,
      "volume": 2198000
    },
    {
      "time": "2026-07-16",
      "open": 291.3999938964844,
      "high": 295,
      "low": 288.05999755859375,
      "close": 293.95001220703125,
      "volume": 1795200
    },
    {
      "time": "2026-07-17",
      "open": 286.4100036621094,
      "high": 292.739990234375,
      "low": 285.1300048828125,
      "close": 286.9599914550781,
      "volume": 2357300
    },
    {
      "time": "2026-07-20",
      "open": 289.0899963378906,
      "high": 291.7699890136719,
      "low": 281.3500061035156,
      "close": 286.1600036621094,
      "volume": 2397500
    },
    {
      "time": "2026-07-21",
      "open": 287.3900146484375,
      "high": 289.260009765625,
      "low": 284.0299987792969,
      "close": 287.8999938964844,
      "volume": 1338600
    },
    {
      "time": "2026-07-22",
      "open": 285.5,
      "high": 289.4700012207031,
      "low": 282.75,
      "close": 285.8500061035156,
      "volume": 1667200
    },
    {
      "time": "2026-07-23",
      "open": 279.1099853515625,
      "high": 286.54998779296875,
      "low": 278.6400146484375,
      "close": 283.4100036621094,
      "volume": 5354000
    },
    {
      "time": "2026-07-24",
      "open": 285.79998779296875,
      "high": 300.3399963378906,
      "low": 284.55999755859375,
      "close": 293.5400085449219,
      "volume": 2965300
    },
    {
      "time": "2026-07-27",
      "open": 301.010009765625,
      "high": 307.1000061035156,
      "low": 289.2099914550781,
      "close": 305.0400085449219,
      "volume": 4147600
    },
    {
      "time": "2026-07-28",
      "open": 302.70001220703125,
      "high": 324.5799865722656,
      "low": 293.1499938964844,
      "close": 322.5,
      "volume": 3439800
    },
    {
      "time": "2026-07-29",
      "open": 316.5899963378906,
      "high": 328.8699951171875,
      "low": 315.5899963378906,
      "close": 323.5799865722656,
      "volume": 2687100
    },
    {
      "time": "2026-07-30",
      "open": 319,
      "high": 323.5,
      "low": 311.3500061035156,
      "close": 321.94000244140625,
      "volume": 2139200
    },
    {
      "time": "2026-07-31",
      "open": 321.1300048828125,
      "high": 321.1300048828125,
      "low": 316.45001220703125,
      "close": 318.29998779296875,
      "volume": 1949000
    },
    {
      "time": "2026-08-03",
      "open": 327.70001220703125,
      "high": 330.20001220703125,
      "low": 322.54998779296875,
      "close": 324,
      "volume": 1987000
    },
    {
      "time": "2026-08-04",
      "open": 329.54998779296875,
      "high": 334,
      "low": 324,
      "close": 325.739990234375,
      "volume": 1523200
    },
    {
      "time": "2026-08-05",
      "open": 328.989990234375,
      "high": 330.7200012207031,
      "low": 325.239990234375,
      "close": 327.4200134277344,
      "volume": 1529000
    },
    {
      "time": "2026-08-06",
      "open": 323.7200012207031,
      "high": 327.95001220703125,
      "low": 320.3599853515625,
      "close": 320.54998779296875,
      "volume": 1201100
    },
    {
      "time": "2026-08-07",
      "open": 323.3399963378906,
      "high": 325.010009765625,
      "low": 318.2099914550781,
      "close": 320,
      "volume": 1161700
    },
    {
      "time": "2026-08-10",
      "open": 315,
      "high": 317,
      "low": 307.1300048828125,
      "close": 308,
      "volume": 1878700
    },
    {
      "time": "2026-08-11",
      "open": 312,
      "high": 312,
      "low": 302.989990234375,
      "close": 307.1499938964844,
      "volume": 1815100
    },
    {
      "time": "2026-08-12",
      "open": 308,
      "high": 309.75,
      "low": 303.20001220703125,
      "close": 308,
      "volume": 1325300
    },
    {
      "time": "2026-08-13",
      "open": 309.25,
      "high": 313.5,
      "low": 307.19000244140625,
      "close": 309.8800048828125,
      "volume": 1460800
    },
    {
      "time": "2026-08-14",
      "open": 308.5,
      "high": 313,
      "low": 304.8999938964844,
      "close": 305,
      "volume": 1424900
    },
    {
      "time": "2026-08-17",
      "open": 302.6600036621094,
      "high": 305.2200012207031,
      "low": 299.82000732421875,
      "close": 301.7900085449219,
      "volume": 1568400
    },
    {
      "time": "2026-08-18",
      "open": 299,
      "high": 302.739990234375,
      "low": 297.1400146484375,
      "close": 300,
      "volume": 1299800
    },
    {
      "time": "2026-08-19",
      "open": 301.9100036621094,
      "high": 304.2200012207031,
      "low": 299.1199951171875,
      "close": 300.55999755859375,
      "volume": 1667700
    },
    {
      "time": "2026-08-20",
      "open": 296.0899963378906,
      "high": 296.5199890136719,
      "low": 284.25,
      "close": 287.6199951171875,
      "volume": 1987900
    },
    {
      "time": "2026-08-21",
      "open": 290.30999755859375,
      "high": 294.30999755859375,
      "low": 289.17999267578125,
      "close": 292,
      "volume": 1488100
    },
    {
      "time": "2026-08-24",
      "open": 295.8999938964844,
      "high": 298.8599853515625,
      "low": 289.4599914550781,
      "close": 293,
      "volume": 1606900
    },
    {
      "time": "2026-08-25",
      "open": 297.1600036621094,
      "high": 297.2300109863281,
      "low": 290.6600036621094,
      "close": 292.2900085449219,
      "volume": 1216500
    },
    {
      "time": "2026-08-26",
      "open": 293,
      "high": 296.4800109863281,
      "low": 289.7300109863281,
      "close": 290,
      "volume": 1122000
    },
    {
      "time": "2026-08-27",
      "open": 289.489990234375,
      "high": 291,
      "low": 283.4800109863281,
      "close": 284.79998779296875,
      "volume": 1340200
    },
    {
      "time": "2026-08-28",
      "open": 286,
      "high": 287.5199890136719,
      "low": 279.4100036621094,
      "close": 279.4100036621094,
      "volume": 1107700
    },
    {
      "time": "2026-08-31",
      "open": 277,
      "high": 278.6099853515625,
      "low": 267.45001220703125,
      "close": 268.739990234375,
      "volume": 2764100
    },
    {
      "time": "2026-09-01",
      "open": 267.1300048828125,
      "high": 269,
      "low": 263.54998779296875,
      "close": 265.70001220703125,
      "volume": 2010900
    },
    {
      "time": "2026-09-02",
      "open": 268.1199951171875,
      "high": 272.0199890136719,
      "low": 265.1400146484375,
      "close": 265.6000061035156,
      "volume": 1762800
    },
    {
      "time": "2026-09-03",
      "open": 266.5899963378906,
      "high": 267.29998779296875,
      "low": 262.0400085449219,
      "close": 265.54998779296875,
      "volume": 2317800
    },
    {
      "time": "2026-09-04",
      "open": 265.2099914550781,
      "high": 266.5400085449219,
      "low": 264.0199890136719,
      "close": 265.19000244140625,
      "volume": 1486400
    },
    {
      "time": "2026-09-08",
      "open": 263,
      "high": 270.8299865722656,
      "low": 262.989990234375,
      "close": 264.5,
      "volume": 2804200
    },
    {
      "time": "2026-09-09",
      "open": 261,
      "high": 262.5,
      "low": 257.8500061035156,
      "close": 259.760009765625,
      "volume": 2412200
    },
    {
      "time": "2026-09-10",
      "open": 258.3299865722656,
      "high": 263.4700012207031,
      "low": 256.7099914550781,
      "close": 259.010009765625,
      "volume": 2177700
    },
    {
      "time": "2026-09-11",
      "open": 264,
      "high": 264.29998779296875,
      "low": 259.8399963378906,
      "close": 260.1400146484375,
      "volume": 1568500
    },
    {
      "time": "2026-09-14",
      "open": 256,
      "high": 257.7056884765625,
      "low": 252.75999450683594,
      "close": 256.7650146484375,
      "volume": 1318171
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 297.1645993041992
    },
    {
      "time": "2025-11-24",
      "value": 295.68019927978514
    },
    {
      "time": "2025-11-25",
      "value": 294.5743991088867
    },
    {
      "time": "2025-11-26",
      "value": 293.4271987915039
    },
    {
      "time": "2025-11-28",
      "value": 292.23599884033206
    },
    {
      "time": "2025-12-01",
      "value": 290.99599884033205
    },
    {
      "time": "2025-12-02",
      "value": 289.71279876708985
    },
    {
      "time": "2025-12-03",
      "value": 288.4163986206055
    },
    {
      "time": "2025-12-04",
      "value": 287.06119842529296
    },
    {
      "time": "2025-12-05",
      "value": 285.7237985229492
    },
    {
      "time": "2025-12-08",
      "value": 284.2341983032227
    },
    {
      "time": "2025-12-09",
      "value": 282.666198425293
    },
    {
      "time": "2025-12-10",
      "value": 281.4021987915039
    },
    {
      "time": "2025-12-11",
      "value": 280.6757992553711
    },
    {
      "time": "2025-12-12",
      "value": 279.8507992553711
    },
    {
      "time": "2025-12-15",
      "value": 279.31419952392577
    },
    {
      "time": "2025-12-16",
      "value": 278.5983999633789
    },
    {
      "time": "2025-12-17",
      "value": 278.00100006103514
    },
    {
      "time": "2025-12-18",
      "value": 277.5694003295898
    },
    {
      "time": "2025-12-19",
      "value": 277.30140045166013
    },
    {
      "time": "2025-12-22",
      "value": 277.22360076904295
    },
    {
      "time": "2025-12-23",
      "value": 276.9450009155273
    },
    {
      "time": "2025-12-24",
      "value": 276.55020111083985
    },
    {
      "time": "2025-12-26",
      "value": 276.0404013061523
    },
    {
      "time": "2025-12-29",
      "value": 275.724001159668
    },
    {
      "time": "2025-12-30",
      "value": 275.3518014526367
    },
    {
      "time": "2025-12-31",
      "value": 274.8734017944336
    },
    {
      "time": "2026-01-02",
      "value": 274.2030020141602
    },
    {
      "time": "2026-01-05",
      "value": 273.4466018676758
    },
    {
      "time": "2026-01-06",
      "value": 273.06400177001956
    },
    {
      "time": "2026-01-07",
      "value": 272.7834017944336
    },
    {
      "time": "2026-01-08",
      "value": 272.4648013305664
    },
    {
      "time": "2026-01-09",
      "value": 272.83580108642576
    },
    {
      "time": "2026-01-12",
      "value": 273.25740142822264
    },
    {
      "time": "2026-01-13",
      "value": 273.4012014770508
    },
    {
      "time": "2026-01-14",
      "value": 273.25120147705076
    },
    {
      "time": "2026-01-15",
      "value": 273.25740142822264
    },
    {
      "time": "2026-01-16",
      "value": 273.6300015258789
    },
    {
      "time": "2026-01-20",
      "value": 273.89760162353514
    },
    {
      "time": "2026-01-21",
      "value": 274.38160125732423
    },
    {
      "time": "2026-01-22",
      "value": 274.9724008178711
    },
    {
      "time": "2026-01-23",
      "value": 275.39500030517576
    },
    {
      "time": "2026-01-26",
      "value": 275.9870004272461
    },
    {
      "time": "2026-01-27",
      "value": 276.5300003051758
    },
    {
      "time": "2026-01-28",
      "value": 277.2468005371094
    },
    {
      "time": "2026-01-29",
      "value": 279.1090008544922
    },
    {
      "time": "2026-01-30",
      "value": 280.66780059814454
    },
    {
      "time": "2026-02-02",
      "value": 282.320400390625
    },
    {
      "time": "2026-02-03",
      "value": 283.72620056152346
    },
    {
      "time": "2026-02-04",
      "value": 285.24480041503904
    },
    {
      "time": "2026-02-05",
      "value": 286.48480041503905
    },
    {
      "time": "2026-02-06",
      "value": 288.33340026855467
    },
    {
      "time": "2026-02-09",
      "value": 289.96580017089843
    },
    {
      "time": "2026-02-10",
      "value": 291.59760009765625
    },
    {
      "time": "2026-02-11",
      "value": 292.9476000976563
    },
    {
      "time": "2026-02-12",
      "value": 294.2715997314453
    },
    {
      "time": "2026-02-13",
      "value": 295.36219970703127
    },
    {
      "time": "2026-02-17",
      "value": 296.5214001464844
    },
    {
      "time": "2026-02-18",
      "value": 297.7124005126953
    },
    {
      "time": "2026-02-19",
      "value": 298.7662005615234
    },
    {
      "time": "2026-02-20",
      "value": 300.0198004150391
    },
    {
      "time": "2026-02-23",
      "value": 301.10620056152345
    },
    {
      "time": "2026-02-24",
      "value": 302.22860046386717
    },
    {
      "time": "2026-02-25",
      "value": 302.89460021972656
    },
    {
      "time": "2026-02-26",
      "value": 303.6962005615234
    },
    {
      "time": "2026-02-27",
      "value": 304.17100036621093
    },
    {
      "time": "2026-03-02",
      "value": 304.55760009765623
    },
    {
      "time": "2026-03-03",
      "value": 304.8861999511719
    },
    {
      "time": "2026-03-04",
      "value": 304.8957995605469
    },
    {
      "time": "2026-03-05",
      "value": 304.6851995849609
    },
    {
      "time": "2026-03-06",
      "value": 304.23219909667966
    },
    {
      "time": "2026-03-09",
      "value": 304.1973986816406
    },
    {
      "time": "2026-03-10",
      "value": 304.01559875488283
    },
    {
      "time": "2026-03-11",
      "value": 304.03259826660155
    },
    {
      "time": "2026-03-12",
      "value": 303.70859802246093
    },
    {
      "time": "2026-03-13",
      "value": 303.52539794921876
    },
    {
      "time": "2026-03-16",
      "value": 303.5631976318359
    },
    {
      "time": "2026-03-17",
      "value": 303.4559973144531
    },
    {
      "time": "2026-03-18",
      "value": 303.2431970214844
    },
    {
      "time": "2026-03-19",
      "value": 302.7281970214844
    },
    {
      "time": "2026-03-20",
      "value": 301.9527966308594
    },
    {
      "time": "2026-03-23",
      "value": 301.4453967285156
    },
    {
      "time": "2026-03-24",
      "value": 300.6831970214844
    },
    {
      "time": "2026-03-25",
      "value": 300.2407971191406
    },
    {
      "time": "2026-03-26",
      "value": 299.8863970947266
    },
    {
      "time": "2026-03-27",
      "value": 299.5357971191406
    },
    {
      "time": "2026-03-30",
      "value": 299.2009973144531
    },
    {
      "time": "2026-03-31",
      "value": 299.18439697265626
    },
    {
      "time": "2026-04-01",
      "value": 299.42539672851564
    },
    {
      "time": "2026-04-02",
      "value": 299.341796875
    },
    {
      "time": "2026-04-06",
      "value": 299.14479736328127
    },
    {
      "time": "2026-04-07",
      "value": 298.77679748535155
    },
    {
      "time": "2026-04-08",
      "value": 298.4989978027344
    },
    {
      "time": "2026-04-09",
      "value": 298.2051983642578
    },
    {
      "time": "2026-04-10",
      "value": 297.9119982910156
    },
    {
      "time": "2026-04-13",
      "value": 296.6405981445312
    },
    {
      "time": "2026-04-14",
      "value": 295.7781982421875
    },
    {
      "time": "2026-04-15",
      "value": 294.7433984375
    },
    {
      "time": "2026-04-16",
      "value": 293.5365985107422
    },
    {
      "time": "2026-04-17",
      "value": 292.6731988525391
    },
    {
      "time": "2026-04-20",
      "value": 291.7967987060547
    },
    {
      "time": "2026-04-21",
      "value": 290.2661987304688
    },
    {
      "time": "2026-04-22",
      "value": 288.61839904785154
    },
    {
      "time": "2026-04-23",
      "value": 286.8809991455078
    },
    {
      "time": "2026-04-24",
      "value": 285.5227990722656
    },
    {
      "time": "2026-04-27",
      "value": 284.04419921875
    },
    {
      "time": "2026-04-28",
      "value": 282.7697994995117
    },
    {
      "time": "2026-04-29",
      "value": 281.3753991699219
    },
    {
      "time": "2026-04-30",
      "value": 280.27419921875
    },
    {
      "time": "2026-05-01",
      "value": 279.3781988525391
    },
    {
      "time": "2026-05-04",
      "value": 278.2659991455078
    },
    {
      "time": "2026-05-05",
      "value": 277.4927990722656
    },
    {
      "time": "2026-05-06",
      "value": 276.90439880371093
    },
    {
      "time": "2026-05-07",
      "value": 276.26179870605466
    },
    {
      "time": "2026-05-08",
      "value": 275.3877984619141
    },
    {
      "time": "2026-05-11",
      "value": 274.43779846191404
    },
    {
      "time": "2026-05-12",
      "value": 273.5833984375
    },
    {
      "time": "2026-05-13",
      "value": 272.84119873046876
    },
    {
      "time": "2026-05-14",
      "value": 272.40459899902345
    },
    {
      "time": "2026-05-15",
      "value": 271.94919921875
    },
    {
      "time": "2026-05-18",
      "value": 271.4393994140625
    },
    {
      "time": "2026-05-19",
      "value": 270.572399597168
    },
    {
      "time": "2026-05-20",
      "value": 269.949599609375
    },
    {
      "time": "2026-05-21",
      "value": 269.42559997558595
    },
    {
      "time": "2026-05-22",
      "value": 269.2178002929688
    },
    {
      "time": "2026-05-26",
      "value": 269.1211999511719
    },
    {
      "time": "2026-05-27",
      "value": 269.0084002685547
    },
    {
      "time": "2026-05-28",
      "value": 269.0762005615234
    },
    {
      "time": "2026-05-29",
      "value": 269.37840087890623
    },
    {
      "time": "2026-06-01",
      "value": 269.71940063476563
    },
    {
      "time": "2026-06-02",
      "value": 270.2624005126953
    },
    {
      "time": "2026-06-03",
      "value": 270.41160095214843
    },
    {
      "time": "2026-06-04",
      "value": 270.8094006347656
    },
    {
      "time": "2026-06-05",
      "value": 270.82920043945313
    },
    {
      "time": "2026-06-08",
      "value": 270.7892004394531
    },
    {
      "time": "2026-06-09",
      "value": 271.1984008789062
    },
    {
      "time": "2026-06-10",
      "value": 271.34560119628907
    },
    {
      "time": "2026-06-11",
      "value": 271.601201171875
    },
    {
      "time": "2026-06-12",
      "value": 271.84760131835935
    },
    {
      "time": "2026-06-15",
      "value": 272.6492016601562
    },
    {
      "time": "2026-06-16",
      "value": 273.3920013427734
    },
    {
      "time": "2026-06-17",
      "value": 274.06720153808595
    },
    {
      "time": "2026-06-18",
      "value": 274.7322015380859
    },
    {
      "time": "2026-06-22",
      "value": 275.40160095214844
    },
    {
      "time": "2026-06-23",
      "value": 276.05340087890625
    },
    {
      "time": "2026-06-24",
      "value": 276.8242010498047
    },
    {
      "time": "2026-06-25",
      "value": 277.64660095214845
    },
    {
      "time": "2026-06-26",
      "value": 278.3630010986328
    },
    {
      "time": "2026-06-29",
      "value": 279.4728009033203
    },
    {
      "time": "2026-06-30",
      "value": 280.1138006591797
    },
    {
      "time": "2026-07-01",
      "value": 280.59440063476563
    },
    {
      "time": "2026-07-02",
      "value": 281.09100036621095
    },
    {
      "time": "2026-07-06",
      "value": 281.53380004882814
    },
    {
      "time": "2026-07-07",
      "value": 281.970400390625
    },
    {
      "time": "2026-07-08",
      "value": 282.2726007080078
    },
    {
      "time": "2026-07-09",
      "value": 282.8568005371094
    },
    {
      "time": "2026-07-10",
      "value": 283.44640045166017
    },
    {
      "time": "2026-07-13",
      "value": 284.1384002685547
    },
    {
      "time": "2026-07-14",
      "value": 284.525
    },
    {
      "time": "2026-07-15",
      "value": 285.0574005126953
    },
    {
      "time": "2026-07-16",
      "value": 285.7468005371094
    },
    {
      "time": "2026-07-17",
      "value": 286.2064001464844
    },
    {
      "time": "2026-07-20",
      "value": 286.18800048828126
    },
    {
      "time": "2026-07-21",
      "value": 286.3286004638672
    },
    {
      "time": "2026-07-22",
      "value": 286.54080078125
    },
    {
      "time": "2026-07-23",
      "value": 286.93980102539064
    },
    {
      "time": "2026-07-24",
      "value": 287.6482012939453
    },
    {
      "time": "2026-07-27",
      "value": 288.46500122070313
    },
    {
      "time": "2026-07-28",
      "value": 289.6074011230469
    },
    {
      "time": "2026-07-29",
      "value": 290.8732006835937
    },
    {
      "time": "2026-07-30",
      "value": 292.26020080566406
    },
    {
      "time": "2026-07-31",
      "value": 293.6822006225586
    },
    {
      "time": "2026-08-03",
      "value": 295.08440063476564
    },
    {
      "time": "2026-08-04",
      "value": 296.39280029296873
    },
    {
      "time": "2026-08-05",
      "value": 297.81920043945314
    },
    {
      "time": "2026-08-06",
      "value": 298.8760003662109
    },
    {
      "time": "2026-08-07",
      "value": 299.77260009765627
    },
    {
      "time": "2026-08-10",
      "value": 300.30679992675783
    },
    {
      "time": "2026-08-11",
      "value": 300.75719970703125
    },
    {
      "time": "2026-08-12",
      "value": 301.1361999511719
    },
    {
      "time": "2026-08-13",
      "value": 301.51780029296873
    },
    {
      "time": "2026-08-14",
      "value": 301.88940002441404
    },
    {
      "time": "2026-08-17",
      "value": 302.0596002197266
    },
    {
      "time": "2026-08-18",
      "value": 302.45960021972655
    },
    {
      "time": "2026-08-19",
      "value": 303.03080017089843
    },
    {
      "time": "2026-08-20",
      "value": 303.1379998779297
    },
    {
      "time": "2026-08-21",
      "value": 303.6033996582031
    },
    {
      "time": "2026-08-24",
      "value": 303.7041998291016
    },
    {
      "time": "2026-08-25",
      "value": 303.66239990234374
    },
    {
      "time": "2026-08-26",
      "value": 303.1889996337891
    },
    {
      "time": "2026-08-27",
      "value": 302.6281994628906
    },
    {
      "time": "2026-08-28",
      "value": 302.18699951171874
    },
    {
      "time": "2026-08-31",
      "value": 301.31159912109376
    },
    {
      "time": "2026-09-01",
      "value": 300.43839965820314
    },
    {
      "time": "2026-09-02",
      "value": 299.5597998046875
    },
    {
      "time": "2026-09-03",
      "value": 298.45179931640627
    },
    {
      "time": "2026-09-04",
      "value": 297.3025994873047
    },
    {
      "time": "2026-09-08",
      "value": 296.2299993896484
    },
    {
      "time": "2026-09-09",
      "value": 294.9963995361328
    },
    {
      "time": "2026-09-10",
      "value": 293.82599975585936
    },
    {
      "time": "2026-09-11",
      "value": 292.9028002929688
    },
    {
      "time": "2026-09-14",
      "value": 292.11210083007813
    }
  ],
  "analysis": null
}