{
  "ok": true,
  "cached": false,
  "ticker": "RY",
  "price": 204.869,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "S&P Global Leads Kaiko Series B Extension",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/p-global-leads-kaiko-series-133306829.html",
      "published": "2026-09-14"
    },
    {
      "title": "RBC launches Avion Rewards Travel, an all-in-one booking platform that helps Canadians plan with confidence",
      "publisher": "CNW Group",
      "link": "https://finance.yahoo.com/media-advertising/articles/rbc-launches-avion-rewards-travel-111100530.html",
      "published": "2026-09-14"
    },
    {
      "title": "Digital doorway opens financial future for newcomers to Canada: RBC launches 15-minute self-serve Pre-Arrival Account Open capability",
      "publisher": "CNW Group",
      "link": "https://finance.yahoo.com/small-business/articles/digital-doorway-opens-financial-future-101100818.html",
      "published": "2026-09-10"
    },
    {
      "title": "Katherine Gibson of RBC to speak at the Barclays Global Financial Services Conference",
      "publisher": "CNW Group",
      "link": "https://finance.yahoo.com/markets/stocks/articles/katherine-gibson-rbc-speak-barclays-130100154.html",
      "published": "2026-09-08"
    },
    {
      "title": "RBC Insurance turns to comedy to break through Canadians' avoidance of insurance, Launching \"Life Moments\" campaign with Second City Veteran Jennifer Irwin",
      "publisher": "CNW Group",
      "link": "https://finance.yahoo.com/healthcare/articles/rbc-insurance-turns-comedy-break-130000437.html",
      "published": "2026-09-03"
    },
    {
      "title": "CIBC Adjusts Price Targets on Five Canadian Banks",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/cibc-adjusts-price-targets-five-123626041.html",
      "published": "2026-09-03"
    },
    {
      "title": "Royal Bank of Canada to redeem NVCC subordinated debentures",
      "publisher": "CNW Group",
      "link": "https://finance.yahoo.com/markets/stocks/articles/royal-bank-canada-redeem-nvcc-213400722.html",
      "published": "2026-09-02"
    },
    {
      "title": "RBC announces new RBC Community Solar Program that helps provide long-term revenue to participating community organizations to support the launch of solar projects",
      "publisher": "CNW Group",
      "link": "https://finance.yahoo.com/energy/articles/rbc-announces-rbc-community-solar-120100861.html",
      "published": "2026-09-02"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 144.50999450683594,
      "high": 145.4199981689453,
      "low": 144.0399932861328,
      "close": 145.38999938964844,
      "volume": 800800
    },
    {
      "time": "2025-09-16",
      "open": 145.39999389648438,
      "high": 146.5,
      "low": 145.17999267578125,
      "close": 146.0399932861328,
      "volume": 830200
    },
    {
      "time": "2025-09-17",
      "open": 146.6199951171875,
      "high": 146.9499969482422,
      "low": 145.72000122070312,
      "close": 146.33999633789062,
      "volume": 1139600
    },
    {
      "time": "2025-09-18",
      "open": 145.99000549316406,
      "high": 146.66000366210938,
      "low": 145.5399932861328,
      "close": 146.16000366210938,
      "volume": 790800
    },
    {
      "time": "2025-09-19",
      "open": 146.52000427246094,
      "high": 147.5399932861328,
      "low": 146.19000244140625,
      "close": 147.25999450683594,
      "volume": 943000
    },
    {
      "time": "2025-09-22",
      "open": 147.61000061035156,
      "high": 148.80999755859375,
      "low": 147.2100067138672,
      "close": 148.60000610351562,
      "volume": 971400
    },
    {
      "time": "2025-09-23",
      "open": 148.72999572753906,
      "high": 149.25999450683594,
      "low": 148.0500030517578,
      "close": 148.0500030517578,
      "volume": 836800
    },
    {
      "time": "2025-09-24",
      "open": 147.6699981689453,
      "high": 148.3300018310547,
      "low": 146.99000549316406,
      "close": 147.27999877929688,
      "volume": 776200
    },
    {
      "time": "2025-09-25",
      "open": 146.60000610351562,
      "high": 147.08999633789062,
      "low": 145.86000061035156,
      "close": 146.22999572753906,
      "volume": 991200
    },
    {
      "time": "2025-09-26",
      "open": 146.66000366210938,
      "high": 146.74000549316406,
      "low": 145.91000366210938,
      "close": 146.11000061035156,
      "volume": 687400
    },
    {
      "time": "2025-09-29",
      "open": 146.3800048828125,
      "high": 147.66000366210938,
      "low": 146.32000732421875,
      "close": 146.9600067138672,
      "volume": 1079100
    },
    {
      "time": "2025-09-30",
      "open": 147.0500030517578,
      "high": 147.47000122070312,
      "low": 145.91000366210938,
      "close": 147.32000732421875,
      "volume": 797100
    },
    {
      "time": "2025-10-01",
      "open": 147.16000366210938,
      "high": 148,
      "low": 147.0500030517578,
      "close": 147.1999969482422,
      "volume": 803400
    },
    {
      "time": "2025-10-02",
      "open": 147.5,
      "high": 147.5,
      "low": 145.7899932861328,
      "close": 146.4199981689453,
      "volume": 585000
    },
    {
      "time": "2025-10-03",
      "open": 146.5500030517578,
      "high": 147.1699981689453,
      "low": 146.4199981689453,
      "close": 146.9600067138672,
      "volume": 723800
    },
    {
      "time": "2025-10-06",
      "open": 147.1999969482422,
      "high": 147.47000122070312,
      "low": 145.91000366210938,
      "close": 147.02999877929688,
      "volume": 1041100
    },
    {
      "time": "2025-10-07",
      "open": 146.85000610351562,
      "high": 147.1999969482422,
      "low": 145.86000061035156,
      "close": 145.8699951171875,
      "volume": 1034800
    },
    {
      "time": "2025-10-08",
      "open": 146.35000610351562,
      "high": 146.47000122070312,
      "low": 144.74000549316406,
      "close": 145.0399932861328,
      "volume": 875600
    },
    {
      "time": "2025-10-09",
      "open": 145.32000732421875,
      "high": 145.55999755859375,
      "low": 144.66000366210938,
      "close": 145.25999450683594,
      "volume": 1260600
    },
    {
      "time": "2025-10-10",
      "open": 145.99000549316406,
      "high": 146.2899932861328,
      "low": 143.52000427246094,
      "close": 143.63999938964844,
      "volume": 1216300
    },
    {
      "time": "2025-10-13",
      "open": 144.41000366210938,
      "high": 144.9199981689453,
      "low": 143.97000122070312,
      "close": 144.5800018310547,
      "volume": 508100
    },
    {
      "time": "2025-10-14",
      "open": 143.72000122070312,
      "high": 145.75,
      "low": 143.1300048828125,
      "close": 145.44000244140625,
      "volume": 689600
    },
    {
      "time": "2025-10-15",
      "open": 145.69000244140625,
      "high": 146.94000244140625,
      "low": 145.57000732421875,
      "close": 146.77999877929688,
      "volume": 1152400
    },
    {
      "time": "2025-10-16",
      "open": 146.8000030517578,
      "high": 147.3000030517578,
      "low": 144.69000244140625,
      "close": 145.30999755859375,
      "volume": 1357800
    },
    {
      "time": "2025-10-17",
      "open": 144.58999633789062,
      "high": 146.10000610351562,
      "low": 144.2899932861328,
      "close": 145.7899932861328,
      "volume": 1401800
    },
    {
      "time": "2025-10-20",
      "open": 145.57000732421875,
      "high": 147.3699951171875,
      "low": 145.57000732421875,
      "close": 146.94000244140625,
      "volume": 1288700
    },
    {
      "time": "2025-10-21",
      "open": 147.19000244140625,
      "high": 147.5399932861328,
      "low": 146.5,
      "close": 146.60000610351562,
      "volume": 2129700
    },
    {
      "time": "2025-10-22",
      "open": 146.60000610351562,
      "high": 147.1699981689453,
      "low": 146.36000061035156,
      "close": 146.8000030517578,
      "volume": 535200
    },
    {
      "time": "2025-10-23",
      "open": 146.92999267578125,
      "high": 147.74000549316406,
      "low": 146.75,
      "close": 147.47000122070312,
      "volume": 559100
    },
    {
      "time": "2025-10-24",
      "open": 147.58999633789062,
      "high": 148.16000366210938,
      "low": 147.25999450683594,
      "close": 147.77999877929688,
      "volume": 3877200
    },
    {
      "time": "2025-10-27",
      "open": 146.92999267578125,
      "high": 148.30999755859375,
      "low": 146,
      "close": 148.22999572753906,
      "volume": 1842100
    },
    {
      "time": "2025-10-28",
      "open": 148.36000061035156,
      "high": 149.44000244140625,
      "low": 147.6199951171875,
      "close": 149.0500030517578,
      "volume": 1076200
    },
    {
      "time": "2025-10-29",
      "open": 149.0500030517578,
      "high": 149.25,
      "low": 146.3699951171875,
      "close": 146.69000244140625,
      "volume": 612900
    },
    {
      "time": "2025-10-30",
      "open": 146.47000122070312,
      "high": 147.1199951171875,
      "low": 145.36000061035156,
      "close": 145.89999389648438,
      "volume": 1234900
    },
    {
      "time": "2025-10-31",
      "open": 145.47000122070312,
      "high": 146.75999450683594,
      "low": 145.07000732421875,
      "close": 146.5,
      "volume": 744400
    },
    {
      "time": "2025-11-03",
      "open": 146.11000061035156,
      "high": 147.74000549316406,
      "low": 145.6999969482422,
      "close": 147.41000366210938,
      "volume": 633400
    },
    {
      "time": "2025-11-04",
      "open": 146.05999755859375,
      "high": 146.8800048828125,
      "low": 145.3300018310547,
      "close": 145.77000427246094,
      "volume": 965500
    },
    {
      "time": "2025-11-05",
      "open": 145.22999572753906,
      "high": 145.8800048828125,
      "low": 144.75999450683594,
      "close": 145.66000366210938,
      "volume": 823200
    },
    {
      "time": "2025-11-06",
      "open": 145.85000610351562,
      "high": 145.99000549316406,
      "low": 144.6699981689453,
      "close": 145.41000366210938,
      "volume": 568800
    },
    {
      "time": "2025-11-07",
      "open": 145.4499969482422,
      "high": 145.5,
      "low": 143.3800048828125,
      "close": 145.4600067138672,
      "volume": 1082800
    },
    {
      "time": "2025-11-10",
      "open": 145.99000549316406,
      "high": 147.02999877929688,
      "low": 145.67999267578125,
      "close": 146.88999938964844,
      "volume": 2461500
    },
    {
      "time": "2025-11-11",
      "open": 147,
      "high": 148.16000366210938,
      "low": 147,
      "close": 147.72000122070312,
      "volume": 988200
    },
    {
      "time": "2025-11-12",
      "open": 147.77999877929688,
      "high": 149.02000427246094,
      "low": 146.91000366210938,
      "close": 148.97000122070312,
      "volume": 812700
    },
    {
      "time": "2025-11-13",
      "open": 148.57000732421875,
      "high": 149.22000122070312,
      "low": 145.85000610351562,
      "close": 146.77000427246094,
      "volume": 810100
    },
    {
      "time": "2025-11-14",
      "open": 146,
      "high": 146.55999755859375,
      "low": 144.55999755859375,
      "close": 146.55999755859375,
      "volume": 2137500
    },
    {
      "time": "2025-11-17",
      "open": 147.02000427246094,
      "high": 148.27000427246094,
      "low": 146.44000244140625,
      "close": 147.1300048828125,
      "volume": 1729000
    },
    {
      "time": "2025-11-18",
      "open": 146.77000427246094,
      "high": 149.3699951171875,
      "low": 145.7100067138672,
      "close": 149.11000061035156,
      "volume": 1680600
    },
    {
      "time": "2025-11-19",
      "open": 148.47000122070312,
      "high": 149,
      "low": 147.3300018310547,
      "close": 148.27000427246094,
      "volume": 866000
    },
    {
      "time": "2025-11-20",
      "open": 146.77000427246094,
      "high": 150.0399932861328,
      "low": 146.75999450683594,
      "close": 147.35000610351562,
      "volume": 1618900
    },
    {
      "time": "2025-11-21",
      "open": 148.2899932861328,
      "high": 150.25,
      "low": 147.4499969482422,
      "close": 149.99000549316406,
      "volume": 1532400
    },
    {
      "time": "2025-11-24",
      "open": 150.27000427246094,
      "high": 150.85000610351562,
      "low": 149.1300048828125,
      "close": 149.7100067138672,
      "volume": 1008200
    },
    {
      "time": "2025-11-25",
      "open": 150.32000732421875,
      "high": 152.7899932861328,
      "low": 150.00999450683594,
      "close": 152.22000122070312,
      "volume": 879000
    },
    {
      "time": "2025-11-26",
      "open": 152.5500030517578,
      "high": 153.25999450683594,
      "low": 152.39999389648438,
      "close": 153.19000244140625,
      "volume": 787700
    },
    {
      "time": "2025-11-28",
      "open": 154,
      "high": 154.63999938964844,
      "low": 153.24000549316406,
      "close": 154.08999633789062,
      "volume": 374300
    },
    {
      "time": "2025-12-01",
      "open": 154.02999877929688,
      "high": 154.42999267578125,
      "low": 152.55999755859375,
      "close": 152.88999938964844,
      "volume": 953600
    },
    {
      "time": "2025-12-02",
      "open": 153.16000366210938,
      "high": 155.1199951171875,
      "low": 152.50999450683594,
      "close": 154.42999267578125,
      "volume": 1459100
    },
    {
      "time": "2025-12-03",
      "open": 155.5399932861328,
      "high": 157.97999572753906,
      "low": 154.5,
      "close": 156.67999267578125,
      "volume": 1327200
    },
    {
      "time": "2025-12-04",
      "open": 158.5800018310547,
      "high": 161.5399932861328,
      "low": 157.63999938964844,
      "close": 160.55999755859375,
      "volume": 1471100
    },
    {
      "time": "2025-12-05",
      "open": 161.16000366210938,
      "high": 162.9600067138672,
      "low": 160.91000366210938,
      "close": 162.47999572753906,
      "volume": 1062100
    },
    {
      "time": "2025-12-08",
      "open": 162.91000366210938,
      "high": 163.77000427246094,
      "low": 162.5500030517578,
      "close": 163.38999938964844,
      "volume": 2317000
    },
    {
      "time": "2025-12-09",
      "open": 163.5399932861328,
      "high": 164.35000610351562,
      "low": 163.13999938964844,
      "close": 163.1999969482422,
      "volume": 1109500
    },
    {
      "time": "2025-12-10",
      "open": 163.47000122070312,
      "high": 165.82000732421875,
      "low": 163.13999938964844,
      "close": 165.13999938964844,
      "volume": 821900
    },
    {
      "time": "2025-12-11",
      "open": 166.5399932861328,
      "high": 167.2100067138672,
      "low": 165.11000061035156,
      "close": 167.02000427246094,
      "volume": 1232200
    },
    {
      "time": "2025-12-12",
      "open": 167.3000030517578,
      "high": 167.91000366210938,
      "low": 165.4499969482422,
      "close": 165.86000061035156,
      "volume": 1585900
    },
    {
      "time": "2025-12-15",
      "open": 165.72000122070312,
      "high": 167.77999877929688,
      "low": 165.6199951171875,
      "close": 167.08999633789062,
      "volume": 1006400
    },
    {
      "time": "2025-12-16",
      "open": 167.16000366210938,
      "high": 167.35000610351562,
      "low": 165.9499969482422,
      "close": 166.3699951171875,
      "volume": 929100
    },
    {
      "time": "2025-12-17",
      "open": 166.47000122070312,
      "high": 166.82000732421875,
      "low": 164.57000732421875,
      "close": 165.2899932861328,
      "volume": 883200
    },
    {
      "time": "2025-12-18",
      "open": 165.88999938964844,
      "high": 168.14999389648438,
      "low": 165.88999938964844,
      "close": 167.13999938964844,
      "volume": 1050200
    },
    {
      "time": "2025-12-19",
      "open": 168,
      "high": 169.88999938964844,
      "low": 167.6300048828125,
      "close": 168.74000549316406,
      "volume": 1022400
    },
    {
      "time": "2025-12-22",
      "open": 169.2899932861328,
      "high": 170.47999572753906,
      "low": 168.4600067138672,
      "close": 169.8300018310547,
      "volume": 724100
    },
    {
      "time": "2025-12-23",
      "open": 170.08999633789062,
      "high": 171.19000244140625,
      "low": 169.6999969482422,
      "close": 170.91000366210938,
      "volume": 545200
    },
    {
      "time": "2025-12-24",
      "open": 171.1300048828125,
      "high": 171.83999633789062,
      "low": 170.6300048828125,
      "close": 171.1999969482422,
      "volume": 697900
    },
    {
      "time": "2025-12-26",
      "open": 171.8000030517578,
      "high": 171.8000030517578,
      "low": 170.75,
      "close": 171.50999450683594,
      "volume": 306200
    },
    {
      "time": "2025-12-29",
      "open": 170.97000122070312,
      "high": 172.3800048828125,
      "low": 170.92999267578125,
      "close": 171.74000549316406,
      "volume": 659300
    },
    {
      "time": "2025-12-30",
      "open": 171.77999877929688,
      "high": 172.3699951171875,
      "low": 171.44000244140625,
      "close": 171.58999633789062,
      "volume": 695400
    },
    {
      "time": "2025-12-31",
      "open": 171.5800018310547,
      "high": 171.5800018310547,
      "low": 170.49000549316406,
      "close": 170.49000549316406,
      "volume": 729700
    },
    {
      "time": "2026-01-02",
      "open": 171.24000549316406,
      "high": 171.24000549316406,
      "low": 169.97000122070312,
      "close": 170.77999877929688,
      "volume": 671200
    },
    {
      "time": "2026-01-05",
      "open": 170.5800018310547,
      "high": 173.1999969482422,
      "low": 170.55999755859375,
      "close": 173.11000061035156,
      "volume": 1021100
    },
    {
      "time": "2026-01-06",
      "open": 173.52000427246094,
      "high": 174.61000061035156,
      "low": 170.3699951171875,
      "close": 170.4199981689453,
      "volume": 1115500
    },
    {
      "time": "2026-01-07",
      "open": 170.27000427246094,
      "high": 170.67999267578125,
      "low": 168.9199981689453,
      "close": 169.16000366210938,
      "volume": 594300
    },
    {
      "time": "2026-01-08",
      "open": 168.83999633789062,
      "high": 170.77999877929688,
      "low": 168.72999572753906,
      "close": 169.5500030517578,
      "volume": 591800
    },
    {
      "time": "2026-01-09",
      "open": 169.49000549316406,
      "high": 170.1199951171875,
      "low": 168.8000030517578,
      "close": 169.19000244140625,
      "volume": 859800
    },
    {
      "time": "2026-01-12",
      "open": 168.80999755859375,
      "high": 169.69000244140625,
      "low": 168.3000030517578,
      "close": 169.64999389648438,
      "volume": 2863700
    },
    {
      "time": "2026-01-13",
      "open": 170.1300048828125,
      "high": 170.13999938964844,
      "low": 167.82000732421875,
      "close": 168.94000244140625,
      "volume": 2126800
    },
    {
      "time": "2026-01-14",
      "open": 168.66000366210938,
      "high": 169.0500030517578,
      "low": 167.5,
      "close": 168.60000610351562,
      "volume": 739300
    },
    {
      "time": "2026-01-15",
      "open": 168.7100067138672,
      "high": 169.44000244140625,
      "low": 168.58999633789062,
      "close": 169.3300018310547,
      "volume": 539700
    },
    {
      "time": "2026-01-16",
      "open": 168.8800048828125,
      "high": 169.42999267578125,
      "low": 168.55999755859375,
      "close": 169.17999267578125,
      "volume": 1971400
    },
    {
      "time": "2026-01-20",
      "open": 169.4600067138672,
      "high": 169.66000366210938,
      "low": 167.33999633789062,
      "close": 167.44000244140625,
      "volume": 1286400
    },
    {
      "time": "2026-01-21",
      "open": 168.1999969482422,
      "high": 168.9199981689453,
      "low": 166.14999389648438,
      "close": 168,
      "volume": 1150000
    },
    {
      "time": "2026-01-22",
      "open": 168.61000061035156,
      "high": 169.5500030517578,
      "low": 168.1199951171875,
      "close": 168.86000061035156,
      "volume": 779600
    },
    {
      "time": "2026-01-23",
      "open": 168.9199981689453,
      "high": 169.94000244140625,
      "low": 168.0500030517578,
      "close": 169.72000122070312,
      "volume": 6532000
    },
    {
      "time": "2026-01-26",
      "open": 168.6199951171875,
      "high": 169.32000732421875,
      "low": 166.6300048828125,
      "close": 167.32000732421875,
      "volume": 2382000
    },
    {
      "time": "2026-01-27",
      "open": 167.77999877929688,
      "high": 169.1999969482422,
      "low": 167.4499969482422,
      "close": 168.83999633789062,
      "volume": 1355100
    },
    {
      "time": "2026-01-28",
      "open": 168.66000366210938,
      "high": 168.7899932861328,
      "low": 164.9499969482422,
      "close": 166.5800018310547,
      "volume": 1704600
    },
    {
      "time": "2026-01-29",
      "open": 167.36000061035156,
      "high": 168.9199981689453,
      "low": 166.57000732421875,
      "close": 168.77999877929688,
      "volume": 1607100
    },
    {
      "time": "2026-01-30",
      "open": 167.74000549316406,
      "high": 168.50999450683594,
      "low": 165.33999633789062,
      "close": 166.22999572753906,
      "volume": 966000
    },
    {
      "time": "2026-02-02",
      "open": 166.0500030517578,
      "high": 168.9499969482422,
      "low": 165.77999877929688,
      "close": 168.61000061035156,
      "volume": 755700
    },
    {
      "time": "2026-02-03",
      "open": 168.61000061035156,
      "high": 170.74000549316406,
      "low": 168.1199951171875,
      "close": 170.55999755859375,
      "volume": 1243700
    },
    {
      "time": "2026-02-04",
      "open": 170.85000610351562,
      "high": 171.5500030517578,
      "low": 169.57000732421875,
      "close": 170.02000427246094,
      "volume": 1737200
    },
    {
      "time": "2026-02-05",
      "open": 169,
      "high": 170.72000122070312,
      "low": 167.86000061035156,
      "close": 168.83999633789062,
      "volume": 1100500
    },
    {
      "time": "2026-02-06",
      "open": 170.1699981689453,
      "high": 171.1699981689453,
      "low": 169.67999267578125,
      "close": 170.39999389648438,
      "volume": 1124100
    },
    {
      "time": "2026-02-09",
      "open": 171.61000061035156,
      "high": 174.2899932861328,
      "low": 171.49000549316406,
      "close": 174.16000366210938,
      "volume": 794100
    },
    {
      "time": "2026-02-10",
      "open": 174.8300018310547,
      "high": 176.19000244140625,
      "low": 174.5399932861328,
      "close": 175.4600067138672,
      "volume": 835900
    },
    {
      "time": "2026-02-11",
      "open": 176,
      "high": 176.0500030517578,
      "low": 172.69000244140625,
      "close": 172.9499969482422,
      "volume": 3006400
    },
    {
      "time": "2026-02-12",
      "open": 173.25,
      "high": 174.5500030517578,
      "low": 168.61000061035156,
      "close": 169.35000610351562,
      "volume": 2561800
    },
    {
      "time": "2026-02-13",
      "open": 168.6999969482422,
      "high": 169.83999633789062,
      "low": 167.3000030517578,
      "close": 169.47000122070312,
      "volume": 1503400
    },
    {
      "time": "2026-02-17",
      "open": 168.6999969482422,
      "high": 170.11000061035156,
      "low": 168.07000732421875,
      "close": 169.41000366210938,
      "volume": 1416800
    },
    {
      "time": "2026-02-18",
      "open": 169.94000244140625,
      "high": 171.27999877929688,
      "low": 169.94000244140625,
      "close": 170.75,
      "volume": 959200
    },
    {
      "time": "2026-02-19",
      "open": 170.6999969482422,
      "high": 170.8800048828125,
      "low": 169.10000610351562,
      "close": 170.6999969482422,
      "volume": 452800
    },
    {
      "time": "2026-02-20",
      "open": 171,
      "high": 172.52000427246094,
      "low": 170.25999450683594,
      "close": 172.47000122070312,
      "volume": 1002500
    },
    {
      "time": "2026-02-23",
      "open": 172.58999633789062,
      "high": 173.5500030517578,
      "low": 169.5500030517578,
      "close": 170.58999633789062,
      "volume": 1340600
    },
    {
      "time": "2026-02-24",
      "open": 169.99000549316406,
      "high": 170.8699951171875,
      "low": 168.6300048828125,
      "close": 170.64999389648438,
      "volume": 973400
    },
    {
      "time": "2026-02-25",
      "open": 171.05999755859375,
      "high": 174.83999633789062,
      "low": 171.00999450683594,
      "close": 173.63999938964844,
      "volume": 1252600
    },
    {
      "time": "2026-02-26",
      "open": 173.33999633789062,
      "high": 173.33999633789062,
      "low": 168.5,
      "close": 169.8300018310547,
      "volume": 1701100
    },
    {
      "time": "2026-02-27",
      "open": 169.88999938964844,
      "high": 170.92999267578125,
      "low": 166.17999267578125,
      "close": 167.22999572753906,
      "volume": 2485400
    },
    {
      "time": "2026-03-02",
      "open": 164.5,
      "high": 168.92999267578125,
      "low": 163.5500030517578,
      "close": 168.6199951171875,
      "volume": 1055700
    },
    {
      "time": "2026-03-03",
      "open": 165.14999389648438,
      "high": 167.11000061035156,
      "low": 163.5500030517578,
      "close": 165.89999389648438,
      "volume": 992600
    },
    {
      "time": "2026-03-04",
      "open": 167.6699981689453,
      "high": 167.6699981689453,
      "low": 165.3300018310547,
      "close": 165.9499969482422,
      "volume": 1150300
    },
    {
      "time": "2026-03-05",
      "open": 165.14999389648438,
      "high": 166.32000732421875,
      "low": 163.1699981689453,
      "close": 164.41000366210938,
      "volume": 1371700
    },
    {
      "time": "2026-03-06",
      "open": 162.5399932861328,
      "high": 164.19000244140625,
      "low": 161.30999755859375,
      "close": 163.52000427246094,
      "volume": 1174400
    },
    {
      "time": "2026-03-09",
      "open": 161.61000061035156,
      "high": 164.3000030517578,
      "low": 160.6699981689453,
      "close": 163.44000244140625,
      "volume": 1446700
    },
    {
      "time": "2026-03-10",
      "open": 164.30999755859375,
      "high": 167.1699981689453,
      "low": 163.75999450683594,
      "close": 165.41000366210938,
      "volume": 1255900
    },
    {
      "time": "2026-03-11",
      "open": 165.49000549316406,
      "high": 166.1199951171875,
      "low": 164.39999389648438,
      "close": 165,
      "volume": 1157200
    },
    {
      "time": "2026-03-12",
      "open": 164.00999450683594,
      "high": 164.11000061035156,
      "low": 162.30999755859375,
      "close": 162.97000122070312,
      "volume": 913100
    },
    {
      "time": "2026-03-13",
      "open": 163,
      "high": 164.0500030517578,
      "low": 160.9600067138672,
      "close": 161.25999450683594,
      "volume": 876400
    },
    {
      "time": "2026-03-16",
      "open": 162.8800048828125,
      "high": 164.7899932861328,
      "low": 162.75,
      "close": 163.8800048828125,
      "volume": 1088100
    },
    {
      "time": "2026-03-17",
      "open": 164.8000030517578,
      "high": 165.41000366210938,
      "low": 164.08999633789062,
      "close": 164.22000122070312,
      "volume": 1988400
    },
    {
      "time": "2026-03-18",
      "open": 163.74000549316406,
      "high": 164.92999267578125,
      "low": 162.1300048828125,
      "close": 162.35000610351562,
      "volume": 2350600
    },
    {
      "time": "2026-03-19",
      "open": 161.44000244140625,
      "high": 161.60000610351562,
      "low": 159.83999633789062,
      "close": 160.3300018310547,
      "volume": 1276400
    },
    {
      "time": "2026-03-20",
      "open": 160.32000732421875,
      "high": 161.02999877929688,
      "low": 158.2100067138672,
      "close": 159.1999969482422,
      "volume": 1330300
    },
    {
      "time": "2026-03-23",
      "open": 160.52000427246094,
      "high": 163.27000427246094,
      "low": 160.39999389648438,
      "close": 161.82000732421875,
      "volume": 1402200
    },
    {
      "time": "2026-03-24",
      "open": 160.60000610351562,
      "high": 162.60000610351562,
      "low": 159.9499969482422,
      "close": 162.11000061035156,
      "volume": 1332200
    },
    {
      "time": "2026-03-25",
      "open": 163.75999450683594,
      "high": 163.75999450683594,
      "low": 161.52000427246094,
      "close": 162.5,
      "volume": 1720400
    },
    {
      "time": "2026-03-26",
      "open": 161.1300048828125,
      "high": 162.75999450683594,
      "low": 160.0399932861328,
      "close": 160.19000244140625,
      "volume": 1706900
    },
    {
      "time": "2026-03-27",
      "open": 159.69000244140625,
      "high": 159.8699951171875,
      "low": 157.57000732421875,
      "close": 158.2100067138672,
      "volume": 2204900
    },
    {
      "time": "2026-03-30",
      "open": 158.27000427246094,
      "high": 159.83999633789062,
      "low": 156.9199981689453,
      "close": 157.85000610351562,
      "volume": 1174600
    },
    {
      "time": "2026-03-31",
      "open": 159.14999389648438,
      "high": 161.85000610351562,
      "low": 158.8800048828125,
      "close": 161.77999877929688,
      "volume": 1094900
    },
    {
      "time": "2026-04-01",
      "open": 162.8800048828125,
      "high": 164.19000244140625,
      "low": 162.75,
      "close": 163.4199981689453,
      "volume": 1361200
    },
    {
      "time": "2026-04-02",
      "open": 161.66000366210938,
      "high": 163.69000244140625,
      "low": 161.32000732421875,
      "close": 163.38999938964844,
      "volume": 785700
    },
    {
      "time": "2026-04-06",
      "open": 163.5500030517578,
      "high": 164.92999267578125,
      "low": 163.5500030517578,
      "close": 164.4499969482422,
      "volume": 816700
    },
    {
      "time": "2026-04-07",
      "open": 164.02999877929688,
      "high": 165.60000610351562,
      "low": 163.0800018310547,
      "close": 165.38999938964844,
      "volume": 789400
    },
    {
      "time": "2026-04-08",
      "open": 169.38999938964844,
      "high": 169.9499969482422,
      "low": 167.99000549316406,
      "close": 169.47000122070312,
      "volume": 2498100
    },
    {
      "time": "2026-04-09",
      "open": 169.24000549316406,
      "high": 171.32000732421875,
      "low": 168.7100067138672,
      "close": 170.7899932861328,
      "volume": 2473800
    },
    {
      "time": "2026-04-10",
      "open": 171.3000030517578,
      "high": 172.50999450683594,
      "low": 171.0399932861328,
      "close": 171.91000366210938,
      "volume": 1235000
    },
    {
      "time": "2026-04-13",
      "open": 171.11000061035156,
      "high": 173.6699981689453,
      "low": 170.1300048828125,
      "close": 173.6699981689453,
      "volume": 2379400
    },
    {
      "time": "2026-04-14",
      "open": 173.41000366210938,
      "high": 174.92999267578125,
      "low": 173.41000366210938,
      "close": 174.89999389648438,
      "volume": 1260600
    },
    {
      "time": "2026-04-15",
      "open": 175.4600067138672,
      "high": 176.02000427246094,
      "low": 174.9199981689453,
      "close": 175.9499969482422,
      "volume": 1108700
    },
    {
      "time": "2026-04-16",
      "open": 175.6699981689453,
      "high": 175.99000549316406,
      "low": 174.86000061035156,
      "close": 175.85000610351562,
      "volume": 2296000
    },
    {
      "time": "2026-04-17",
      "open": 176.52999877929688,
      "high": 179.6999969482422,
      "low": 176.52000427246094,
      "close": 178.44000244140625,
      "volume": 2344000
    },
    {
      "time": "2026-04-20",
      "open": 178.4199981689453,
      "high": 180.08999633789062,
      "low": 178.3800048828125,
      "close": 180.00999450683594,
      "volume": 1069900
    },
    {
      "time": "2026-04-21",
      "open": 180.22999572753906,
      "high": 180.80999755859375,
      "low": 177.25,
      "close": 177.4499969482422,
      "volume": 1305000
    },
    {
      "time": "2026-04-22",
      "open": 178.0500030517578,
      "high": 178.2899932861328,
      "low": 176.3000030517578,
      "close": 176.38999938964844,
      "volume": 5586100
    },
    {
      "time": "2026-04-23",
      "open": 174.7899932861328,
      "high": 175.6699981689453,
      "low": 173.32000732421875,
      "close": 174.91000366210938,
      "volume": 3741600
    },
    {
      "time": "2026-04-24",
      "open": 174.8000030517578,
      "high": 176.19000244140625,
      "low": 173.5,
      "close": 175.3300018310547,
      "volume": 2919000
    },
    {
      "time": "2026-04-27",
      "open": 175.39999389648438,
      "high": 176.6699981689453,
      "low": 175.39999389648438,
      "close": 176.6699981689453,
      "volume": 2243000
    },
    {
      "time": "2026-04-28",
      "open": 176.5399932861328,
      "high": 177.85000610351562,
      "low": 176.2100067138672,
      "close": 177.75999450683594,
      "volume": 1433200
    },
    {
      "time": "2026-04-29",
      "open": 177.63999938964844,
      "high": 177.63999938964844,
      "low": 175.11000061035156,
      "close": 175.22000122070312,
      "volume": 1287900
    },
    {
      "time": "2026-04-30",
      "open": 175.57000732421875,
      "high": 180.22000122070312,
      "low": 175.57000732421875,
      "close": 179.97000122070312,
      "volume": 1370800
    },
    {
      "time": "2026-05-01",
      "open": 180.1300048828125,
      "high": 180.89999389648438,
      "low": 179.19000244140625,
      "close": 179.5399932861328,
      "volume": 604100
    },
    {
      "time": "2026-05-04",
      "open": 178.42999267578125,
      "high": 178.91000366210938,
      "low": 177.4600067138672,
      "close": 177.92999267578125,
      "volume": 629400
    },
    {
      "time": "2026-05-05",
      "open": 178.2899932861328,
      "high": 179.7100067138672,
      "low": 178.1300048828125,
      "close": 178.47999572753906,
      "volume": 684400
    },
    {
      "time": "2026-05-06",
      "open": 179.97000122070312,
      "high": 182.14999389648438,
      "low": 179.97000122070312,
      "close": 181.6300048828125,
      "volume": 749800
    },
    {
      "time": "2026-05-07",
      "open": 181.72999572753906,
      "high": 182.72999572753906,
      "low": 180.55999755859375,
      "close": 181.35000610351562,
      "volume": 696700
    },
    {
      "time": "2026-05-08",
      "open": 181.4499969482422,
      "high": 181.85000610351562,
      "low": 180.4199981689453,
      "close": 181.67999267578125,
      "volume": 2303800
    },
    {
      "time": "2026-05-11",
      "open": 181.82000732421875,
      "high": 182.10000610351562,
      "low": 180.13999938964844,
      "close": 180.85000610351562,
      "volume": 1162100
    },
    {
      "time": "2026-05-12",
      "open": 181.1199951171875,
      "high": 182.33999633789062,
      "low": 179.69000244140625,
      "close": 182.27999877929688,
      "volume": 1064800
    },
    {
      "time": "2026-05-13",
      "open": 181.72000122070312,
      "high": 183.1300048828125,
      "low": 179.0800018310547,
      "close": 179.9199981689453,
      "volume": 2336300
    },
    {
      "time": "2026-05-14",
      "open": 180.72000122070312,
      "high": 183.8699951171875,
      "low": 180.72000122070312,
      "close": 183.8300018310547,
      "volume": 712400
    },
    {
      "time": "2026-05-15",
      "open": 182.77000427246094,
      "high": 183.4600067138672,
      "low": 181.52000427246094,
      "close": 183.39999389648438,
      "volume": 743400
    },
    {
      "time": "2026-05-18",
      "open": 183.86000061035156,
      "high": 185.16000366210938,
      "low": 183.75,
      "close": 184.7899932861328,
      "volume": 316100
    },
    {
      "time": "2026-05-19",
      "open": 184.2899932861328,
      "high": 185.33999633789062,
      "low": 183.27999877929688,
      "close": 183.52999877929688,
      "volume": 1089900
    },
    {
      "time": "2026-05-20",
      "open": 184.16000366210938,
      "high": 187.6300048828125,
      "low": 184,
      "close": 187.22000122070312,
      "volume": 793500
    },
    {
      "time": "2026-05-21",
      "open": 186.19000244140625,
      "high": 189.6199951171875,
      "low": 185.7100067138672,
      "close": 189.17999267578125,
      "volume": 787500
    },
    {
      "time": "2026-05-22",
      "open": 190,
      "high": 190.36000061035156,
      "low": 189.13999938964844,
      "close": 189.7100067138672,
      "volume": 677800
    },
    {
      "time": "2026-05-26",
      "open": 190.5399932861328,
      "high": 191.50999450683594,
      "low": 188.52000427246094,
      "close": 189.97000122070312,
      "volume": 994900
    },
    {
      "time": "2026-05-27",
      "open": 189.44000244140625,
      "high": 190.97000122070312,
      "low": 188.4600067138672,
      "close": 189.1300048828125,
      "volume": 1237900
    },
    {
      "time": "2026-05-28",
      "open": 187.7100067138672,
      "high": 190.1300048828125,
      "low": 186.4199981689453,
      "close": 188.88999938964844,
      "volume": 1448200
    },
    {
      "time": "2026-05-29",
      "open": 189.44000244140625,
      "high": 190.8000030517578,
      "low": 186.9499969482422,
      "close": 189.52999877929688,
      "volume": 2132900
    },
    {
      "time": "2026-06-01",
      "open": 190.5,
      "high": 190.5,
      "low": 187.5800018310547,
      "close": 188.55999755859375,
      "volume": 2015300
    },
    {
      "time": "2026-06-02",
      "open": 188.07000732421875,
      "high": 191.36000061035156,
      "low": 188.0500030517578,
      "close": 191.1300048828125,
      "volume": 1253800
    },
    {
      "time": "2026-06-03",
      "open": 190.10000610351562,
      "high": 192.02999877929688,
      "low": 190.07000732421875,
      "close": 191.0800018310547,
      "volume": 1913300
    },
    {
      "time": "2026-06-04",
      "open": 192,
      "high": 195.39999389648438,
      "low": 191.92999267578125,
      "close": 194.97000122070312,
      "volume": 883500
    },
    {
      "time": "2026-06-05",
      "open": 194.5500030517578,
      "high": 195.52999877929688,
      "low": 193.8300018310547,
      "close": 194.0399932861328,
      "volume": 1312300
    },
    {
      "time": "2026-06-08",
      "open": 195.05999755859375,
      "high": 196.52999877929688,
      "low": 194.3800048828125,
      "close": 195.32000732421875,
      "volume": 975800
    },
    {
      "time": "2026-06-09",
      "open": 196.3800048828125,
      "high": 198.57000732421875,
      "low": 195.55999755859375,
      "close": 197.88999938964844,
      "volume": 1161600
    },
    {
      "time": "2026-06-10",
      "open": 197.77000427246094,
      "high": 200.0500030517578,
      "low": 197.38999938964844,
      "close": 197.61000061035156,
      "volume": 2370200
    },
    {
      "time": "2026-06-11",
      "open": 198.42999267578125,
      "high": 199.77000427246094,
      "low": 196.11000061035156,
      "close": 199.27000427246094,
      "volume": 1788700
    },
    {
      "time": "2026-06-12",
      "open": 199.77999877929688,
      "high": 201.74000549316406,
      "low": 198.99000549316406,
      "close": 199.5399932861328,
      "volume": 1964500
    },
    {
      "time": "2026-06-15",
      "open": 200.85000610351562,
      "high": 201.64999389648438,
      "low": 197.47000122070312,
      "close": 199.07000732421875,
      "volume": 2437900
    },
    {
      "time": "2026-06-16",
      "open": 200.14999389648438,
      "high": 201.24000549316406,
      "low": 199.11000061035156,
      "close": 201.1300048828125,
      "volume": 1171000
    },
    {
      "time": "2026-06-17",
      "open": 200.9499969482422,
      "high": 202.89999389648438,
      "low": 200.0500030517578,
      "close": 200.6999969482422,
      "volume": 1895500
    },
    {
      "time": "2026-06-18",
      "open": 201.39999389648438,
      "high": 202.60000610351562,
      "low": 200.4499969482422,
      "close": 201.55999755859375,
      "volume": 2514900
    },
    {
      "time": "2026-06-22",
      "open": 200.8000030517578,
      "high": 203.2899932861328,
      "low": 200.75,
      "close": 202.74000549316406,
      "volume": 2722300
    },
    {
      "time": "2026-06-23",
      "open": 201.6999969482422,
      "high": 203.00999450683594,
      "low": 200.72999572753906,
      "close": 202.92999267578125,
      "volume": 2553300
    },
    {
      "time": "2026-06-24",
      "open": 203.25,
      "high": 203.5500030517578,
      "low": 201.5,
      "close": 202.16000366210938,
      "volume": 2542000
    },
    {
      "time": "2026-06-25",
      "open": 203.14999389648438,
      "high": 204.82000732421875,
      "low": 202.72999572753906,
      "close": 203.72999572753906,
      "volume": 1878300
    },
    {
      "time": "2026-06-26",
      "open": 203.8699951171875,
      "high": 204.25,
      "low": 201.57000732421875,
      "close": 202.85000610351562,
      "volume": 2633000
    },
    {
      "time": "2026-06-29",
      "open": 202.97000122070312,
      "high": 204.97999572753906,
      "low": 202.74000549316406,
      "close": 204.7899932861328,
      "volume": 1268300
    },
    {
      "time": "2026-06-30",
      "open": 205.25,
      "high": 207.22000122070312,
      "low": 204.6999969482422,
      "close": 206.97000122070312,
      "volume": 2151500
    },
    {
      "time": "2026-07-01",
      "open": 206.5,
      "high": 209.3699951171875,
      "low": 205.7100067138672,
      "close": 208.30999755859375,
      "volume": 752700
    },
    {
      "time": "2026-07-02",
      "open": 209.35000610351562,
      "high": 209.35000610351562,
      "low": 203.52999877929688,
      "close": 204.7899932861328,
      "volume": 2803100
    },
    {
      "time": "2026-07-06",
      "open": 204.8300018310547,
      "high": 208.0500030517578,
      "low": 204.6999969482422,
      "close": 208.0500030517578,
      "volume": 1460500
    },
    {
      "time": "2026-07-07",
      "open": 208.07000732421875,
      "high": 209.63999938964844,
      "low": 207.3800048828125,
      "close": 209.07000732421875,
      "volume": 1409500
    },
    {
      "time": "2026-07-08",
      "open": 208.82000732421875,
      "high": 209.08999633789062,
      "low": 204.49000549316406,
      "close": 205.77000427246094,
      "volume": 1393300
    },
    {
      "time": "2026-07-09",
      "open": 206.69000244140625,
      "high": 209.00999450683594,
      "low": 206.4199981689453,
      "close": 208.55999755859375,
      "volume": 898000
    },
    {
      "time": "2026-07-10",
      "open": 209.3800048828125,
      "high": 211.38999938964844,
      "low": 208.67999267578125,
      "close": 211.08999633789062,
      "volume": 848400
    },
    {
      "time": "2026-07-13",
      "open": 211.39999389648438,
      "high": 212.36000061035156,
      "low": 209.1199951171875,
      "close": 210.69000244140625,
      "volume": 1657300
    },
    {
      "time": "2026-07-14",
      "open": 211.58999633789062,
      "high": 214.47999572753906,
      "low": 211.5500030517578,
      "close": 214.0399932861328,
      "volume": 1643600
    },
    {
      "time": "2026-07-15",
      "open": 214.38999938964844,
      "high": 217.8699951171875,
      "low": 214.35000610351562,
      "close": 217.8699951171875,
      "volume": 1530700
    },
    {
      "time": "2026-07-16",
      "open": 218,
      "high": 218.57000732421875,
      "low": 215.3699951171875,
      "close": 216.07000732421875,
      "volume": 1566400
    },
    {
      "time": "2026-07-17",
      "open": 214.7899932861328,
      "high": 217.52000427246094,
      "low": 213.52999877929688,
      "close": 215.42999267578125,
      "volume": 1211800
    },
    {
      "time": "2026-07-20",
      "open": 215.75,
      "high": 215.89999389648438,
      "low": 210.2899932861328,
      "close": 210.3699951171875,
      "volume": 1809400
    },
    {
      "time": "2026-07-21",
      "open": 210.88999938964844,
      "high": 211.55999755859375,
      "low": 209.39999389648438,
      "close": 210.8800048828125,
      "volume": 1705500
    },
    {
      "time": "2026-07-22",
      "open": 211.22999572753906,
      "high": 212.52999877929688,
      "low": 210.1300048828125,
      "close": 211.4499969482422,
      "volume": 1432700
    },
    {
      "time": "2026-07-23",
      "open": 209.77000427246094,
      "high": 209.80999755859375,
      "low": 207.13999938964844,
      "close": 208.4600067138672,
      "volume": 1200000
    },
    {
      "time": "2026-07-24",
      "open": 208.9499969482422,
      "high": 210.14999389648438,
      "low": 208.05999755859375,
      "close": 209.08999633789062,
      "volume": 3093400
    },
    {
      "time": "2026-07-27",
      "open": 208.25999450683594,
      "high": 209.8000030517578,
      "low": 207.50999450683594,
      "close": 209.50999450683594,
      "volume": 1139100
    },
    {
      "time": "2026-07-28",
      "open": 209.08999633789062,
      "high": 212.67999267578125,
      "low": 207.61000061035156,
      "close": 212.3800048828125,
      "volume": 1083200
    },
    {
      "time": "2026-07-29",
      "open": 211.9199981689453,
      "high": 211.9199981689453,
      "low": 205.89999389648438,
      "close": 206.4499969482422,
      "volume": 1589300
    },
    {
      "time": "2026-07-30",
      "open": 208.5800018310547,
      "high": 210.7100067138672,
      "low": 208.19000244140625,
      "close": 210.1199951171875,
      "volume": 899200
    },
    {
      "time": "2026-07-31",
      "open": 210.33999633789062,
      "high": 211.14999389648438,
      "low": 209.1699981689453,
      "close": 209.50999450683594,
      "volume": 1427700
    },
    {
      "time": "2026-08-03",
      "open": 210.5399932861328,
      "high": 210.92999267578125,
      "low": 208.91000366210938,
      "close": 210.47000122070312,
      "volume": 941300
    },
    {
      "time": "2026-08-04",
      "open": 210.7100067138672,
      "high": 210.89999389648438,
      "low": 208.52000427246094,
      "close": 208.5399932861328,
      "volume": 1596600
    },
    {
      "time": "2026-08-05",
      "open": 208.49000549316406,
      "high": 212.3000030517578,
      "low": 208.02999877929688,
      "close": 211.27000427246094,
      "volume": 944900
    },
    {
      "time": "2026-08-06",
      "open": 211.9199981689453,
      "high": 212.64999389648438,
      "low": 210.0500030517578,
      "close": 211.4499969482422,
      "volume": 1666600
    },
    {
      "time": "2026-08-07",
      "open": 212.19000244140625,
      "high": 212.67999267578125,
      "low": 209.92999267578125,
      "close": 211.0800018310547,
      "volume": 691200
    },
    {
      "time": "2026-08-10",
      "open": 210.4199981689453,
      "high": 213.11000061035156,
      "low": 210.4199981689453,
      "close": 210.7899932861328,
      "volume": 678500
    },
    {
      "time": "2026-08-11",
      "open": 211.66000366210938,
      "high": 213,
      "low": 210.25999450683594,
      "close": 210.25999450683594,
      "volume": 1262000
    },
    {
      "time": "2026-08-12",
      "open": 210.94000244140625,
      "high": 213.5399932861328,
      "low": 210.27999877929688,
      "close": 213.47999572753906,
      "volume": 1720500
    },
    {
      "time": "2026-08-13",
      "open": 213.5399932861328,
      "high": 215.7100067138672,
      "low": 213.5399932861328,
      "close": 215,
      "volume": 1844000
    },
    {
      "time": "2026-08-14",
      "open": 215.6300048828125,
      "high": 216.6999969482422,
      "low": 215.02999877929688,
      "close": 216.55999755859375,
      "volume": 1193200
    },
    {
      "time": "2026-08-17",
      "open": 216.5399932861328,
      "high": 218.11000061035156,
      "low": 216.08999633789062,
      "close": 216.19000244140625,
      "volume": 586100
    },
    {
      "time": "2026-08-18",
      "open": 216.02999877929688,
      "high": 216.07000732421875,
      "low": 210.86000061035156,
      "close": 212.99000549316406,
      "volume": 976700
    },
    {
      "time": "2026-08-19",
      "open": 214.47999572753906,
      "high": 214.5500030517578,
      "low": 207.22000122070312,
      "close": 207.6199951171875,
      "volume": 2675500
    },
    {
      "time": "2026-08-20",
      "open": 206.4600067138672,
      "high": 207.64999389648438,
      "low": 204.0800018310547,
      "close": 205.2100067138672,
      "volume": 1037800
    },
    {
      "time": "2026-08-21",
      "open": 206.27000427246094,
      "high": 207.8000030517578,
      "low": 204.5800018310547,
      "close": 205.22999572753906,
      "volume": 1538400
    },
    {
      "time": "2026-08-24",
      "open": 203.35000610351562,
      "high": 205.9499969482422,
      "low": 200.86000061035156,
      "close": 204.02000427246094,
      "volume": 1793500
    },
    {
      "time": "2026-08-25",
      "open": 204.5,
      "high": 207.6699981689453,
      "low": 203.50999450683594,
      "close": 207.08999633789062,
      "volume": 1777500
    },
    {
      "time": "2026-08-26",
      "open": 206.9499969482422,
      "high": 208.5,
      "low": 206.3800048828125,
      "close": 207.2100067138672,
      "volume": 1332500
    },
    {
      "time": "2026-08-27",
      "open": 206.82000732421875,
      "high": 207.7100067138672,
      "low": 201.8000030517578,
      "close": 204.5399932861328,
      "volume": 1725000
    },
    {
      "time": "2026-08-28",
      "open": 205.5,
      "high": 206.39999389648438,
      "low": 203.5500030517578,
      "close": 204.22999572753906,
      "volume": 970200
    },
    {
      "time": "2026-08-31",
      "open": 204.64999389648438,
      "high": 205.91000366210938,
      "low": 203.3000030517578,
      "close": 204.14999389648438,
      "volume": 1578100
    },
    {
      "time": "2026-09-01",
      "open": 203.77999877929688,
      "high": 204.77999877929688,
      "low": 201.75,
      "close": 203.47999572753906,
      "volume": 1483800
    },
    {
      "time": "2026-09-02",
      "open": 203.89999389648438,
      "high": 208.02000427246094,
      "low": 203.47999572753906,
      "close": 207.86000061035156,
      "volume": 1010100
    },
    {
      "time": "2026-09-03",
      "open": 209,
      "high": 212.3699951171875,
      "low": 208.7100067138672,
      "close": 212.07000732421875,
      "volume": 1033300
    },
    {
      "time": "2026-09-04",
      "open": 211.4600067138672,
      "high": 211.97999572753906,
      "low": 210.11000061035156,
      "close": 210.58999633789062,
      "volume": 560000
    },
    {
      "time": "2026-09-08",
      "open": 210.0800018310547,
      "high": 210.77999877929688,
      "low": 208.8000030517578,
      "close": 209,
      "volume": 748800
    },
    {
      "time": "2026-09-09",
      "open": 207.69000244140625,
      "high": 208,
      "low": 205.8800048828125,
      "close": 206.80999755859375,
      "volume": 497400
    },
    {
      "time": "2026-09-10",
      "open": 206.88999938964844,
      "high": 207.47999572753906,
      "low": 205.08999633789062,
      "close": 205.97999572753906,
      "volume": 740900
    },
    {
      "time": "2026-09-11",
      "open": 207.77000427246094,
      "high": 208,
      "low": 204.22999572753906,
      "close": 205.89999389648438,
      "volume": 823200
    },
    {
      "time": "2026-09-14",
      "open": 204.99000549316406,
      "high": 206.375,
      "low": 204.08999633789062,
      "close": 204.86900329589844,
      "volume": 615238
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 146.74980072021484
    },
    {
      "time": "2025-11-24",
      "value": 146.83620086669922
    },
    {
      "time": "2025-11-25",
      "value": 146.95980102539062
    },
    {
      "time": "2025-11-26",
      "value": 147.09680114746095
    },
    {
      "time": "2025-11-28",
      "value": 147.25540100097658
    },
    {
      "time": "2025-12-01",
      "value": 147.36800109863282
    },
    {
      "time": "2025-12-02",
      "value": 147.48460083007814
    },
    {
      "time": "2025-12-03",
      "value": 147.6572006225586
    },
    {
      "time": "2025-12-04",
      "value": 147.92280059814453
    },
    {
      "time": "2025-12-05",
      "value": 148.24780059814452
    },
    {
      "time": "2025-12-08",
      "value": 148.59340057373046
    },
    {
      "time": "2025-12-09",
      "value": 148.91820037841796
    },
    {
      "time": "2025-12-10",
      "value": 149.27460021972655
    },
    {
      "time": "2025-12-11",
      "value": 149.67100036621093
    },
    {
      "time": "2025-12-12",
      "value": 150.05980041503906
    },
    {
      "time": "2025-12-15",
      "value": 150.46240020751952
    },
    {
      "time": "2025-12-16",
      "value": 150.84920013427734
    },
    {
      "time": "2025-12-17",
      "value": 151.23760009765624
    },
    {
      "time": "2025-12-18",
      "value": 151.67960021972655
    },
    {
      "time": "2025-12-19",
      "value": 152.14920043945312
    },
    {
      "time": "2025-12-22",
      "value": 152.67300048828125
    },
    {
      "time": "2025-12-23",
      "value": 153.19960052490234
    },
    {
      "time": "2025-12-24",
      "value": 153.71480041503906
    },
    {
      "time": "2025-12-26",
      "value": 154.20940032958984
    },
    {
      "time": "2025-12-29",
      "value": 154.73800048828124
    },
    {
      "time": "2025-12-30",
      "value": 155.2540005493164
    },
    {
      "time": "2025-12-31",
      "value": 155.72500061035157
    },
    {
      "time": "2026-01-02",
      "value": 156.20860046386719
    },
    {
      "time": "2026-01-05",
      "value": 156.73480041503908
    },
    {
      "time": "2026-01-06",
      "value": 157.1938003540039
    },
    {
      "time": "2026-01-07",
      "value": 157.62140045166015
    },
    {
      "time": "2026-01-08",
      "value": 158.04780059814453
    },
    {
      "time": "2026-01-09",
      "value": 158.4506005859375
    },
    {
      "time": "2026-01-12",
      "value": 158.90980041503906
    },
    {
      "time": "2026-01-13",
      "value": 159.3706005859375
    },
    {
      "time": "2026-01-14",
      "value": 159.8126007080078
    },
    {
      "time": "2026-01-15",
      "value": 160.25100067138672
    },
    {
      "time": "2026-01-16",
      "value": 160.71920043945312
    },
    {
      "time": "2026-01-20",
      "value": 161.15480041503906
    },
    {
      "time": "2026-01-21",
      "value": 161.60660034179688
    },
    {
      "time": "2026-01-22",
      "value": 162.07460021972656
    },
    {
      "time": "2026-01-23",
      "value": 162.53120025634766
    },
    {
      "time": "2026-01-26",
      "value": 162.92320037841796
    },
    {
      "time": "2026-01-27",
      "value": 163.3206002807617
    },
    {
      "time": "2026-01-28",
      "value": 163.7168002319336
    },
    {
      "time": "2026-01-29",
      "value": 164.16120025634766
    },
    {
      "time": "2026-01-30",
      "value": 164.5432000732422
    },
    {
      "time": "2026-02-02",
      "value": 164.93320007324218
    },
    {
      "time": "2026-02-03",
      "value": 165.37899993896485
    },
    {
      "time": "2026-02-04",
      "value": 165.83239990234375
    },
    {
      "time": "2026-02-05",
      "value": 166.2093997192383
    },
    {
      "time": "2026-02-06",
      "value": 166.62319946289062
    },
    {
      "time": "2026-02-09",
      "value": 167.06199951171874
    },
    {
      "time": "2026-02-10",
      "value": 167.50739959716796
    },
    {
      "time": "2026-02-11",
      "value": 167.884599609375
    },
    {
      "time": "2026-02-12",
      "value": 168.21379974365234
    },
    {
      "time": "2026-02-13",
      "value": 168.5145999145508
    },
    {
      "time": "2026-02-17",
      "value": 168.76920013427736
    },
    {
      "time": "2026-02-18",
      "value": 168.97300018310546
    },
    {
      "time": "2026-02-19",
      "value": 169.13740020751953
    },
    {
      "time": "2026-02-20",
      "value": 169.31900024414062
    },
    {
      "time": "2026-02-23",
      "value": 169.4668002319336
    },
    {
      "time": "2026-02-24",
      "value": 169.5770001220703
    },
    {
      "time": "2026-02-25",
      "value": 169.70940002441407
    },
    {
      "time": "2026-02-26",
      "value": 169.78880004882814
    },
    {
      "time": "2026-02-27",
      "value": 169.7916000366211
    },
    {
      "time": "2026-03-02",
      "value": 169.8366000366211
    },
    {
      "time": "2026-03-03",
      "value": 169.84880004882814
    },
    {
      "time": "2026-03-04",
      "value": 169.825
    },
    {
      "time": "2026-03-05",
      "value": 169.7383999633789
    },
    {
      "time": "2026-03-06",
      "value": 169.61220001220704
    },
    {
      "time": "2026-03-09",
      "value": 169.46279998779298
    },
    {
      "time": "2026-03-10",
      "value": 169.3470001220703
    },
    {
      "time": "2026-03-11",
      "value": 169.2168002319336
    },
    {
      "time": "2026-03-12",
      "value": 169.04140014648436
    },
    {
      "time": "2026-03-13",
      "value": 168.8348001098633
    },
    {
      "time": "2026-03-16",
      "value": 168.70260009765624
    },
    {
      "time": "2026-03-17",
      "value": 168.57140014648436
    },
    {
      "time": "2026-03-18",
      "value": 168.35620025634765
    },
    {
      "time": "2026-03-19",
      "value": 168.15440032958983
    },
    {
      "time": "2026-03-20",
      "value": 167.9552001953125
    },
    {
      "time": "2026-03-23",
      "value": 167.80060028076173
    },
    {
      "time": "2026-03-24",
      "value": 167.65900024414063
    },
    {
      "time": "2026-03-25",
      "value": 167.51600036621093
    },
    {
      "time": "2026-03-26",
      "value": 167.34100036621095
    },
    {
      "time": "2026-03-27",
      "value": 167.13320037841797
    },
    {
      "time": "2026-03-30",
      "value": 166.90360046386718
    },
    {
      "time": "2026-03-31",
      "value": 166.7556005859375
    },
    {
      "time": "2026-04-01",
      "value": 166.67520050048827
    },
    {
      "time": "2026-04-02",
      "value": 166.58300048828124
    },
    {
      "time": "2026-04-06",
      "value": 166.49480041503907
    },
    {
      "time": "2026-04-07",
      "value": 166.40820037841797
    },
    {
      "time": "2026-04-08",
      "value": 166.45120025634765
    },
    {
      "time": "2026-04-09",
      "value": 166.4902001953125
    },
    {
      "time": "2026-04-10",
      "value": 166.5968002319336
    },
    {
      "time": "2026-04-13",
      "value": 166.69460021972657
    },
    {
      "time": "2026-04-14",
      "value": 166.86800018310547
    },
    {
      "time": "2026-04-15",
      "value": 167.01480010986327
    },
    {
      "time": "2026-04-16",
      "value": 167.12060028076172
    },
    {
      "time": "2026-04-17",
      "value": 167.28900024414062
    },
    {
      "time": "2026-04-20",
      "value": 167.51240020751953
    },
    {
      "time": "2026-04-21",
      "value": 167.6534002685547
    },
    {
      "time": "2026-04-22",
      "value": 167.69800018310548
    },
    {
      "time": "2026-04-23",
      "value": 167.68700012207032
    },
    {
      "time": "2026-04-24",
      "value": 167.73460021972656
    },
    {
      "time": "2026-04-27",
      "value": 167.88100006103517
    },
    {
      "time": "2026-04-28",
      "value": 168.0467999267578
    },
    {
      "time": "2026-04-29",
      "value": 168.16299987792968
    },
    {
      "time": "2026-04-30",
      "value": 168.34739990234374
    },
    {
      "time": "2026-05-01",
      "value": 168.52419982910158
    },
    {
      "time": "2026-05-04",
      "value": 168.63339965820313
    },
    {
      "time": "2026-05-05",
      "value": 168.7911996459961
    },
    {
      "time": "2026-05-06",
      "value": 169.01079986572265
    },
    {
      "time": "2026-05-07",
      "value": 169.165
    },
    {
      "time": "2026-05-08",
      "value": 169.40199981689454
    },
    {
      "time": "2026-05-11",
      "value": 169.67440002441407
    },
    {
      "time": "2026-05-12",
      "value": 169.94760009765625
    },
    {
      "time": "2026-05-13",
      "value": 170.22800018310548
    },
    {
      "time": "2026-05-14",
      "value": 170.58560028076172
    },
    {
      "time": "2026-05-15",
      "value": 170.96540008544923
    },
    {
      "time": "2026-05-18",
      "value": 171.39079986572267
    },
    {
      "time": "2026-05-19",
      "value": 171.79259979248047
    },
    {
      "time": "2026-05-20",
      "value": 172.22879974365233
    },
    {
      "time": "2026-05-21",
      "value": 172.71239959716797
    },
    {
      "time": "2026-05-22",
      "value": 173.24719970703126
    },
    {
      "time": "2026-05-26",
      "value": 173.8213998413086
    },
    {
      "time": "2026-05-27",
      "value": 174.3263998413086
    },
    {
      "time": "2026-05-28",
      "value": 174.8197998046875
    },
    {
      "time": "2026-05-29",
      "value": 175.36339965820312
    },
    {
      "time": "2026-06-01",
      "value": 175.92799957275392
    },
    {
      "time": "2026-06-02",
      "value": 176.5665997314453
    },
    {
      "time": "2026-06-03",
      "value": 177.15179962158203
    },
    {
      "time": "2026-06-04",
      "value": 177.80899963378906
    },
    {
      "time": "2026-06-05",
      "value": 178.4397994995117
    },
    {
      "time": "2026-06-08",
      "value": 179.14239959716798
    },
    {
      "time": "2026-06-09",
      "value": 179.9359994506836
    },
    {
      "time": "2026-06-10",
      "value": 180.73119934082033
    },
    {
      "time": "2026-06-11",
      "value": 181.48099945068358
    },
    {
      "time": "2026-06-12",
      "value": 182.20339935302735
    },
    {
      "time": "2026-06-15",
      "value": 182.91699951171876
    },
    {
      "time": "2026-06-16",
      "value": 183.65059967041014
    },
    {
      "time": "2026-06-17",
      "value": 184.35679962158204
    },
    {
      "time": "2026-06-18",
      "value": 184.99859954833985
    },
    {
      "time": "2026-06-22",
      "value": 185.63759979248047
    },
    {
      "time": "2026-06-23",
      "value": 186.2579995727539
    },
    {
      "time": "2026-06-24",
      "value": 186.82779968261718
    },
    {
      "time": "2026-06-25",
      "value": 187.40439971923828
    },
    {
      "time": "2026-06-26",
      "value": 187.94239990234374
    },
    {
      "time": "2026-06-29",
      "value": 188.5211996459961
    },
    {
      "time": "2026-06-30",
      "value": 189.09179962158203
    },
    {
      "time": "2026-07-01",
      "value": 189.6577996826172
    },
    {
      "time": "2026-07-02",
      "value": 190.204599609375
    },
    {
      "time": "2026-07-06",
      "value": 190.83779968261717
    },
    {
      "time": "2026-07-07",
      "value": 191.52099975585938
    },
    {
      "time": "2026-07-08",
      "value": 192.1297998046875
    },
    {
      "time": "2026-07-09",
      "value": 192.76759979248047
    },
    {
      "time": "2026-07-10",
      "value": 193.43419982910157
    },
    {
      "time": "2026-07-13",
      "value": 194.14359985351564
    },
    {
      "time": "2026-07-14",
      "value": 194.8249996948242
    },
    {
      "time": "2026-07-15",
      "value": 195.5915997314453
    },
    {
      "time": "2026-07-16",
      "value": 196.35440002441408
    },
    {
      "time": "2026-07-17",
      "value": 197.0933999633789
    },
    {
      "time": "2026-07-20",
      "value": 197.66819976806642
    },
    {
      "time": "2026-07-21",
      "value": 198.25879974365233
    },
    {
      "time": "2026-07-22",
      "value": 198.85419982910156
    },
    {
      "time": "2026-07-23",
      "value": 199.4063998413086
    },
    {
      "time": "2026-07-24",
      "value": 199.94259979248048
    },
    {
      "time": "2026-07-27",
      "value": 200.53439971923828
    },
    {
      "time": "2026-07-28",
      "value": 201.10539978027344
    },
    {
      "time": "2026-07-29",
      "value": 201.5663998413086
    },
    {
      "time": "2026-07-30",
      "value": 202.07299987792967
    },
    {
      "time": "2026-07-31",
      "value": 202.59259979248046
    },
    {
      "time": "2026-08-03",
      "value": 203.05759979248046
    },
    {
      "time": "2026-08-04",
      "value": 203.4447998046875
    },
    {
      "time": "2026-08-05",
      "value": 203.87599975585937
    },
    {
      "time": "2026-08-06",
      "value": 204.30559967041015
    },
    {
      "time": "2026-08-07",
      "value": 204.744599609375
    },
    {
      "time": "2026-08-10",
      "value": 205.18259948730469
    },
    {
      "time": "2026-08-11",
      "value": 205.59719940185548
    },
    {
      "time": "2026-08-12",
      "value": 206.09559936523436
    },
    {
      "time": "2026-08-13",
      "value": 206.57299926757813
    },
    {
      "time": "2026-08-14",
      "value": 207.08259918212892
    },
    {
      "time": "2026-08-17",
      "value": 207.50699920654296
    },
    {
      "time": "2026-08-18",
      "value": 207.88599945068358
    },
    {
      "time": "2026-08-19",
      "value": 208.13199920654296
    },
    {
      "time": "2026-08-20",
      "value": 208.27839935302734
    },
    {
      "time": "2026-08-21",
      "value": 208.43079925537108
    },
    {
      "time": "2026-08-24",
      "value": 208.52579925537108
    },
    {
      "time": "2026-08-25",
      "value": 208.67679931640626
    },
    {
      "time": "2026-08-26",
      "value": 208.83959930419923
    },
    {
      "time": "2026-08-27",
      "value": 208.90779907226562
    },
    {
      "time": "2026-08-28",
      "value": 208.97839904785155
    },
    {
      "time": "2026-08-31",
      "value": 209.03019897460936
    },
    {
      "time": "2026-09-01",
      "value": 209.04499877929686
    },
    {
      "time": "2026-09-02",
      "value": 209.1435989379883
    },
    {
      "time": "2026-09-03",
      "value": 209.34179901123048
    },
    {
      "time": "2026-09-04",
      "value": 209.4789990234375
    },
    {
      "time": "2026-09-08",
      "value": 209.60199890136718
    },
    {
      "time": "2026-09-09",
      "value": 209.6423989868164
    },
    {
      "time": "2026-09-10",
      "value": 209.62259887695313
    },
    {
      "time": "2026-09-11",
      "value": 209.57439880371095
    },
    {
      "time": "2026-09-14",
      "value": 209.57597900390624
    }
  ],
  "analysis": null
}