{
  "ok": true,
  "cached": false,
  "ticker": "VIK",
  "price": 100.71,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-05-28",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-05-27",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-04-20",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-04-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-02-11",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-02-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-02-03",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-01-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Autodesk initiated, Norwegian Cruise downgrade: Wall Street's top analyst calls",
      "publisher": "The Fly",
      "link": "https://finance.yahoo.com/markets/stocks/articles/autodesk-initiated-norwegian-cruise-downgrade-135507863.html",
      "published": "2026-07-23"
    },
    {
      "title": "EXPE or VIK: Which Is the Better Value Stock Right Now?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/expe-vik-better-value-stock-154003019.html",
      "published": "2026-07-21"
    },
    {
      "title": "U.S. Consumer Sentiment Index Hits Five-Month High: 5 Top Picks",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/u-consumer-sentiment-index-hits-125000317.html",
      "published": "2026-07-20"
    },
    {
      "title": "RCL Stock: Collect 13% Now, In Exchange For 19% Of Upside",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/89564287-2f9c-318d-89ef-f8a4cc9ea169/rcl-stock%3A-collect-13%25-now%2C.html",
      "published": "2026-07-18"
    },
    {
      "title": "Liberty All-Star® Growth Fund, Inc. June 2026 Monthly Update",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/liberty-star-growth-fund-inc-163100254.html",
      "published": "2026-07-15"
    },
    {
      "title": "Royal Caribbean, Norwegian Cruise Line to See Lower Net Yields in H2 Due to Iran Conflict, Morgan Stanley Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/royal-caribbean-norwegian-cruise-line-150810023.html",
      "published": "2026-07-15"
    },
    {
      "title": "Marriott vs. Viking: Why the Better Quarter Doesn't Mean the Better Decade",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/3de4109a-fcae-3780-82d8-18c52aeb6999/marriott-vs.-viking%3A-why-the.html",
      "published": "2026-07-15"
    },
    {
      "title": "Viking Announces Two New Oberammergau Voyages for 2030",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/media-advertising/articles/viking-announces-two-oberammergau-voyages-120000900.html",
      "published": "2026-07-14"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 57.81999969482422,
      "high": 58.349998474121094,
      "low": 57.470001220703125,
      "close": 58.34000015258789,
      "volume": 1681500
    },
    {
      "time": "2025-07-28",
      "open": 58.5,
      "high": 58.9900016784668,
      "low": 58.15999984741211,
      "close": 58.779998779296875,
      "volume": 3152900
    },
    {
      "time": "2025-07-29",
      "open": 57.91999816894531,
      "high": 58.540000915527344,
      "low": 57,
      "close": 58.5,
      "volume": 3023800
    },
    {
      "time": "2025-07-30",
      "open": 58.689998626708984,
      "high": 59.52000045776367,
      "low": 58.45000076293945,
      "close": 59.029998779296875,
      "volume": 2232300
    },
    {
      "time": "2025-07-31",
      "open": 59.06999969482422,
      "high": 59.970001220703125,
      "low": 58.58000183105469,
      "close": 58.720001220703125,
      "volume": 2984700
    },
    {
      "time": "2025-08-01",
      "open": 57.41999816894531,
      "high": 57.88999938964844,
      "low": 56.1510009765625,
      "close": 57.560001373291016,
      "volume": 2631200
    },
    {
      "time": "2025-08-04",
      "open": 58.310001373291016,
      "high": 59.0099983215332,
      "low": 57.88999938964844,
      "close": 58.86000061035156,
      "volume": 1634600
    },
    {
      "time": "2025-08-05",
      "open": 58.90999984741211,
      "high": 58.959999084472656,
      "low": 57.459999084472656,
      "close": 58.209999084472656,
      "volume": 1591100
    },
    {
      "time": "2025-08-06",
      "open": 58.439998626708984,
      "high": 58.529998779296875,
      "low": 57.28499984741211,
      "close": 57.45000076293945,
      "volume": 2460200
    },
    {
      "time": "2025-08-07",
      "open": 57.77000045776367,
      "high": 57.79999923706055,
      "low": 55.939998626708984,
      "close": 56.959999084472656,
      "volume": 2332700
    },
    {
      "time": "2025-08-08",
      "open": 56.5,
      "high": 56.95000076293945,
      "low": 55.54999923706055,
      "close": 56.58000183105469,
      "volume": 2618200
    },
    {
      "time": "2025-08-11",
      "open": 56.81999969482422,
      "high": 57.86000061035156,
      "low": 56.459999084472656,
      "close": 57.79999923706055,
      "volume": 3251800
    },
    {
      "time": "2025-08-12",
      "open": 58.189998626708984,
      "high": 59.72999954223633,
      "low": 58.03499984741211,
      "close": 59.70000076293945,
      "volume": 2181000
    },
    {
      "time": "2025-08-13",
      "open": 59.939998626708984,
      "high": 60.439998626708984,
      "low": 59.20000076293945,
      "close": 59.9900016784668,
      "volume": 2742700
    },
    {
      "time": "2025-08-14",
      "open": 60.869998931884766,
      "high": 60.869998931884766,
      "low": 59.689998626708984,
      "close": 60.02000045776367,
      "volume": 2005200
    },
    {
      "time": "2025-08-15",
      "open": 60.02000045776367,
      "high": 60.7400016784668,
      "low": 59.51599884033203,
      "close": 60.720001220703125,
      "volume": 2650900
    },
    {
      "time": "2025-08-18",
      "open": 60.380001068115234,
      "high": 60.970001220703125,
      "low": 60.08000183105469,
      "close": 60.20000076293945,
      "volume": 4114700
    },
    {
      "time": "2025-08-19",
      "open": 56.45000076293945,
      "high": 59.7599983215332,
      "low": 56.060001373291016,
      "close": 59.220001220703125,
      "volume": 5594700
    },
    {
      "time": "2025-08-20",
      "open": 59.130001068115234,
      "high": 59.36000061035156,
      "low": 57.130001068115234,
      "close": 58.54999923706055,
      "volume": 3799700
    },
    {
      "time": "2025-08-21",
      "open": 57.06999969482422,
      "high": 58.43000030517578,
      "low": 56.75,
      "close": 58.27000045776367,
      "volume": 5282800
    },
    {
      "time": "2025-08-22",
      "open": 58.84000015258789,
      "high": 60.45000076293945,
      "low": 58.18000030517578,
      "close": 60.38999938964844,
      "volume": 4190100
    },
    {
      "time": "2025-08-25",
      "open": 60.209999084472656,
      "high": 60.77000045776367,
      "low": 59.939998626708984,
      "close": 60.04999923706055,
      "volume": 1910700
    },
    {
      "time": "2025-08-26",
      "open": 60.34000015258789,
      "high": 61.810001373291016,
      "low": 60.06999969482422,
      "close": 61.7599983215332,
      "volume": 1844900
    },
    {
      "time": "2025-08-27",
      "open": 61.849998474121094,
      "high": 63.04499816894531,
      "low": 61.7599983215332,
      "close": 62.939998626708984,
      "volume": 2143300
    },
    {
      "time": "2025-08-28",
      "open": 63.310001373291016,
      "high": 64.08000183105469,
      "low": 63.119998931884766,
      "close": 63.77000045776367,
      "volume": 2300500
    },
    {
      "time": "2025-08-29",
      "open": 63.83000183105469,
      "high": 64.11000061035156,
      "low": 62.880001068115234,
      "close": 63.619998931884766,
      "volume": 2416200
    },
    {
      "time": "2025-09-02",
      "open": 62.27000045776367,
      "high": 62.77000045776367,
      "low": 61.72999954223633,
      "close": 62.459999084472656,
      "volume": 1500200
    },
    {
      "time": "2025-09-03",
      "open": 62.869998931884766,
      "high": 63.2599983215332,
      "low": 61.91999816894531,
      "close": 62.38999938964844,
      "volume": 1517200
    },
    {
      "time": "2025-09-04",
      "open": 62.310001373291016,
      "high": 63.34000015258789,
      "low": 62.189998626708984,
      "close": 63.09000015258789,
      "volume": 1812500
    },
    {
      "time": "2025-09-05",
      "open": 63.52000045776367,
      "high": 63.9900016784668,
      "low": 62.15999984741211,
      "close": 62.83000183105469,
      "volume": 1520900
    },
    {
      "time": "2025-09-08",
      "open": 63.29999923706055,
      "high": 64.26000213623047,
      "low": 63.290000915527344,
      "close": 63.7400016784668,
      "volume": 2490200
    },
    {
      "time": "2025-09-09",
      "open": 63.75,
      "high": 63.959999084472656,
      "low": 63.439998626708984,
      "close": 63.65999984741211,
      "volume": 1242400
    },
    {
      "time": "2025-09-10",
      "open": 64.01000213623047,
      "high": 64.1500015258789,
      "low": 62.279998779296875,
      "close": 62.91999816894531,
      "volume": 2217500
    },
    {
      "time": "2025-09-11",
      "open": 63.16999816894531,
      "high": 65.37000274658203,
      "low": 62.9900016784668,
      "close": 65.31999969482422,
      "volume": 2092200
    },
    {
      "time": "2025-09-12",
      "open": 65.01000213623047,
      "high": 65.21499633789062,
      "low": 63.25,
      "close": 63.27000045776367,
      "volume": 1123000
    },
    {
      "time": "2025-09-15",
      "open": 63.40999984741211,
      "high": 63.45000076293945,
      "low": 62.29999923706055,
      "close": 62.43000030517578,
      "volume": 1652400
    },
    {
      "time": "2025-09-16",
      "open": 62.290000915527344,
      "high": 62.290000915527344,
      "low": 61.189998626708984,
      "close": 61.630001068115234,
      "volume": 1313300
    },
    {
      "time": "2025-09-17",
      "open": 61.849998474121094,
      "high": 62.130001068115234,
      "low": 60.900001525878906,
      "close": 61.91999816894531,
      "volume": 1332700
    },
    {
      "time": "2025-09-18",
      "open": 62.58000183105469,
      "high": 62.7599983215332,
      "low": 62.15999984741211,
      "close": 62.68000030517578,
      "volume": 1338700
    },
    {
      "time": "2025-09-19",
      "open": 62.72999954223633,
      "high": 63.16999816894531,
      "low": 60.91999816894531,
      "close": 62.2400016784668,
      "volume": 4229600
    },
    {
      "time": "2025-09-22",
      "open": 62.20000076293945,
      "high": 62.86000061035156,
      "low": 61.619998931884766,
      "close": 62.650001525878906,
      "volume": 1964400
    },
    {
      "time": "2025-09-23",
      "open": 62.79999923706055,
      "high": 63.19499969482422,
      "low": 61.2400016784668,
      "close": 61.25,
      "volume": 2785400
    },
    {
      "time": "2025-09-24",
      "open": 61.59000015258789,
      "high": 61.744998931884766,
      "low": 60.060001373291016,
      "close": 60.209999084472656,
      "volume": 1610400
    },
    {
      "time": "2025-09-25",
      "open": 59.86000061035156,
      "high": 60.51499938964844,
      "low": 59.189998626708984,
      "close": 60.0099983215332,
      "volume": 1578300
    },
    {
      "time": "2025-09-26",
      "open": 60.38999938964844,
      "high": 60.60599899291992,
      "low": 59.7400016784668,
      "close": 60.29999923706055,
      "volume": 1559700
    },
    {
      "time": "2025-09-29",
      "open": 61.77000045776367,
      "high": 62.4900016784668,
      "low": 59.43000030517578,
      "close": 60.93000030517578,
      "volume": 4576100
    },
    {
      "time": "2025-09-30",
      "open": 60.84000015258789,
      "high": 62.709999084472656,
      "low": 60.84000015258789,
      "close": 62.15999984741211,
      "volume": 4061000
    },
    {
      "time": "2025-10-01",
      "open": 61.529998779296875,
      "high": 62,
      "low": 59.9900016784668,
      "close": 60.470001220703125,
      "volume": 2897200
    },
    {
      "time": "2025-10-02",
      "open": 60.779998779296875,
      "high": 61.70000076293945,
      "low": 60.29999923706055,
      "close": 61.029998779296875,
      "volume": 3296900
    },
    {
      "time": "2025-10-03",
      "open": 61.2599983215332,
      "high": 61.630001068115234,
      "low": 60.2599983215332,
      "close": 60.31999969482422,
      "volume": 1578400
    },
    {
      "time": "2025-10-06",
      "open": 60.2599983215332,
      "high": 60.650001525878906,
      "low": 59.06999969482422,
      "close": 59.70000076293945,
      "volume": 1524600
    },
    {
      "time": "2025-10-07",
      "open": 59.79999923706055,
      "high": 59.9900016784668,
      "low": 58.310001373291016,
      "close": 59.5,
      "volume": 1606800
    },
    {
      "time": "2025-10-08",
      "open": 59.709999084472656,
      "high": 60.09000015258789,
      "low": 59.16999816894531,
      "close": 59.70000076293945,
      "volume": 1091400
    },
    {
      "time": "2025-10-09",
      "open": 60.20000076293945,
      "high": 60.279998779296875,
      "low": 59.06999969482422,
      "close": 59.220001220703125,
      "volume": 1531400
    },
    {
      "time": "2025-10-10",
      "open": 58,
      "high": 60.18000030517578,
      "low": 57.849998474121094,
      "close": 58.20000076293945,
      "volume": 1741600
    },
    {
      "time": "2025-10-13",
      "open": 59.27000045776367,
      "high": 59.959999084472656,
      "low": 59.13999938964844,
      "close": 59.29999923706055,
      "volume": 1659700
    },
    {
      "time": "2025-10-14",
      "open": 58.84000015258789,
      "high": 62.13999938964844,
      "low": 58.349998474121094,
      "close": 61.5099983215332,
      "volume": 2741800
    },
    {
      "time": "2025-10-15",
      "open": 62.31999969482422,
      "high": 62.619998931884766,
      "low": 61.02000045776367,
      "close": 61.75,
      "volume": 1918200
    },
    {
      "time": "2025-10-16",
      "open": 61.970001220703125,
      "high": 61.970001220703125,
      "low": 59.95000076293945,
      "close": 60.15999984741211,
      "volume": 1731400
    },
    {
      "time": "2025-10-17",
      "open": 60.029998779296875,
      "high": 60.80500030517578,
      "low": 59.349998474121094,
      "close": 60.7599983215332,
      "volume": 1450700
    },
    {
      "time": "2025-10-20",
      "open": 61.08000183105469,
      "high": 61.38999938964844,
      "low": 60.599998474121094,
      "close": 60.810001373291016,
      "volume": 1181900
    },
    {
      "time": "2025-10-21",
      "open": 61.040000915527344,
      "high": 61.470001220703125,
      "low": 60.36000061035156,
      "close": 61.34000015258789,
      "volume": 1847000
    },
    {
      "time": "2025-10-22",
      "open": 61.86000061035156,
      "high": 62.130001068115234,
      "low": 60.459999084472656,
      "close": 61.20000076293945,
      "volume": 1529300
    },
    {
      "time": "2025-10-23",
      "open": 60.970001220703125,
      "high": 61.29999923706055,
      "low": 60.27000045776367,
      "close": 60.59000015258789,
      "volume": 1194300
    },
    {
      "time": "2025-10-24",
      "open": 61.11000061035156,
      "high": 61.56999969482422,
      "low": 60.33000183105469,
      "close": 60.38999938964844,
      "volume": 880200
    },
    {
      "time": "2025-10-27",
      "open": 61.279998779296875,
      "high": 61.979000091552734,
      "low": 60.33000183105469,
      "close": 60.38999938964844,
      "volume": 1662100
    },
    {
      "time": "2025-10-28",
      "open": 59.34000015258789,
      "high": 59.86000061035156,
      "low": 58.310001373291016,
      "close": 58.70000076293945,
      "volume": 2407800
    },
    {
      "time": "2025-10-29",
      "open": 58.34000015258789,
      "high": 60.220001220703125,
      "low": 58.34000015258789,
      "close": 59.54999923706055,
      "volume": 2539400
    },
    {
      "time": "2025-10-30",
      "open": 59.099998474121094,
      "high": 61.08000183105469,
      "low": 58.439998626708984,
      "close": 60.380001068115234,
      "volume": 1471500
    },
    {
      "time": "2025-10-31",
      "open": 60.349998474121094,
      "high": 61.189998626708984,
      "low": 60.060001373291016,
      "close": 60.849998474121094,
      "volume": 1737700
    },
    {
      "time": "2025-11-03",
      "open": 60.619998931884766,
      "high": 61.095001220703125,
      "low": 60.029998779296875,
      "close": 60.439998626708984,
      "volume": 1596000
    },
    {
      "time": "2025-11-04",
      "open": 58.650001525878906,
      "high": 58.93000030517578,
      "low": 56.90999984741211,
      "close": 57.08000183105469,
      "volume": 4106600
    },
    {
      "time": "2025-11-05",
      "open": 56.900001525878906,
      "high": 58.08000183105469,
      "low": 56.720001220703125,
      "close": 57.18000030517578,
      "volume": 3263700
    },
    {
      "time": "2025-11-06",
      "open": 56.70000076293945,
      "high": 57.57500076293945,
      "low": 56.369998931884766,
      "close": 57.310001373291016,
      "volume": 2911200
    },
    {
      "time": "2025-11-07",
      "open": 57.099998474121094,
      "high": 58.900001525878906,
      "low": 56.97999954223633,
      "close": 58.38999938964844,
      "volume": 3016600
    },
    {
      "time": "2025-11-10",
      "open": 58.91999816894531,
      "high": 60.209999084472656,
      "low": 58.6150016784668,
      "close": 59.630001068115234,
      "volume": 2323300
    },
    {
      "time": "2025-11-11",
      "open": 59.400001525878906,
      "high": 60.47999954223633,
      "low": 59.3849983215332,
      "close": 60.04999923706055,
      "volume": 1918000
    },
    {
      "time": "2025-11-12",
      "open": 60.38999938964844,
      "high": 61.88999938964844,
      "low": 60.150001525878906,
      "close": 60.9900016784668,
      "volume": 2237400
    },
    {
      "time": "2025-11-13",
      "open": 61.02000045776367,
      "high": 61.650001525878906,
      "low": 59.279998779296875,
      "close": 59.52000045776367,
      "volume": 2190500
    },
    {
      "time": "2025-11-14",
      "open": 57.869998931884766,
      "high": 59.5,
      "low": 57.380001068115234,
      "close": 59.310001373291016,
      "volume": 2523600
    },
    {
      "time": "2025-11-17",
      "open": 59.119998931884766,
      "high": 59.84000015258789,
      "low": 56.79999923706055,
      "close": 57.2599983215332,
      "volume": 2934600
    },
    {
      "time": "2025-11-18",
      "open": 56.75,
      "high": 58.404998779296875,
      "low": 56.66999816894531,
      "close": 58.27000045776367,
      "volume": 3032400
    },
    {
      "time": "2025-11-19",
      "open": 58.130001068115234,
      "high": 61.849998474121094,
      "low": 58.130001068115234,
      "close": 61.209999084472656,
      "volume": 4512400
    },
    {
      "time": "2025-11-20",
      "open": 61.56999969482422,
      "high": 63.900001525878906,
      "low": 61.25,
      "close": 61.5,
      "volume": 3963600
    },
    {
      "time": "2025-11-21",
      "open": 61.59000015258789,
      "high": 64.26499938964844,
      "low": 60.380001068115234,
      "close": 63.810001373291016,
      "volume": 3903400
    },
    {
      "time": "2025-11-24",
      "open": 63.86000061035156,
      "high": 64.86000061035156,
      "low": 62.66999816894531,
      "close": 63.75,
      "volume": 3536100
    },
    {
      "time": "2025-11-25",
      "open": 64.25,
      "high": 68.5999984741211,
      "low": 64.125,
      "close": 67.87000274658203,
      "volume": 3684900
    },
    {
      "time": "2025-11-26",
      "open": 67,
      "high": 67.62999725341797,
      "low": 66.37000274658203,
      "close": 66.48999786376953,
      "volume": 3526100
    },
    {
      "time": "2025-11-28",
      "open": 67.11000061035156,
      "high": 67.22000122070312,
      "low": 66.56999969482422,
      "close": 66.77999877929688,
      "volume": 929500
    },
    {
      "time": "2025-12-01",
      "open": 66.7699966430664,
      "high": 67.7699966430664,
      "low": 65.95999908447266,
      "close": 67.27999877929688,
      "volume": 2966700
    },
    {
      "time": "2025-12-02",
      "open": 67.37000274658203,
      "high": 67.5,
      "low": 66.02999877929688,
      "close": 66.02999877929688,
      "volume": 2965400
    },
    {
      "time": "2025-12-03",
      "open": 66.48999786376953,
      "high": 68.06999969482422,
      "low": 65.68000030517578,
      "close": 67.54000091552734,
      "volume": 3619600
    },
    {
      "time": "2025-12-04",
      "open": 68,
      "high": 68,
      "low": 66.98999786376953,
      "close": 67.61000061035156,
      "volume": 2035900
    },
    {
      "time": "2025-12-05",
      "open": 67.5999984741211,
      "high": 68.20999908447266,
      "low": 66.94999694824219,
      "close": 67.08000183105469,
      "volume": 1804300
    },
    {
      "time": "2025-12-08",
      "open": 67.94999694824219,
      "high": 68.11000061035156,
      "low": 66.02999877929688,
      "close": 66.68000030517578,
      "volume": 2315800
    },
    {
      "time": "2025-12-09",
      "open": 68,
      "high": 68.91000366210938,
      "low": 67.08999633789062,
      "close": 67.7699966430664,
      "volume": 2543500
    },
    {
      "time": "2025-12-10",
      "open": 68.44000244140625,
      "high": 69.4209976196289,
      "low": 67.5999984741211,
      "close": 68.8499984741211,
      "volume": 1845100
    },
    {
      "time": "2025-12-11",
      "open": 68.97000122070312,
      "high": 70.73999786376953,
      "low": 68.8499984741211,
      "close": 70.08000183105469,
      "volume": 2389800
    },
    {
      "time": "2025-12-12",
      "open": 71,
      "high": 71,
      "low": 68.30999755859375,
      "close": 68.75,
      "volume": 2402900
    },
    {
      "time": "2025-12-15",
      "open": 70.18000030517578,
      "high": 71.45999908447266,
      "low": 69.58000183105469,
      "close": 70.93000030517578,
      "volume": 1966800
    },
    {
      "time": "2025-12-16",
      "open": 71,
      "high": 71.4000015258789,
      "low": 70.05999755859375,
      "close": 70.19000244140625,
      "volume": 1857500
    },
    {
      "time": "2025-12-17",
      "open": 70.4000015258789,
      "high": 70.69999694824219,
      "low": 69.38999938964844,
      "close": 69.61000061035156,
      "volume": 2107800
    },
    {
      "time": "2025-12-18",
      "open": 70.44999694824219,
      "high": 70.97000122070312,
      "low": 69.30999755859375,
      "close": 69.94999694824219,
      "volume": 1872000
    },
    {
      "time": "2025-12-19",
      "open": 70.08000183105469,
      "high": 73.6500015258789,
      "low": 69.94999694824219,
      "close": 73.2699966430664,
      "volume": 3329100
    },
    {
      "time": "2025-12-22",
      "open": 73.5199966430664,
      "high": 74.25,
      "low": 73.16999816894531,
      "close": 73.95999908447266,
      "volume": 1978900
    },
    {
      "time": "2025-12-23",
      "open": 73.94000244140625,
      "high": 74.61000061035156,
      "low": 72.87999725341797,
      "close": 73.11000061035156,
      "volume": 1090400
    },
    {
      "time": "2025-12-24",
      "open": 73.12000274658203,
      "high": 73.48999786376953,
      "low": 72.58999633789062,
      "close": 72.81999969482422,
      "volume": 752700
    },
    {
      "time": "2025-12-26",
      "open": 73,
      "high": 73.4800033569336,
      "low": 72.87999725341797,
      "close": 73.33000183105469,
      "volume": 703800
    },
    {
      "time": "2025-12-29",
      "open": 73,
      "high": 73.1050033569336,
      "low": 72.1500015258789,
      "close": 72.86000061035156,
      "volume": 1411800
    },
    {
      "time": "2025-12-30",
      "open": 72.5,
      "high": 72.8499984741211,
      "low": 72.08000183105469,
      "close": 72.12000274658203,
      "volume": 878600
    },
    {
      "time": "2025-12-31",
      "open": 72.16999816894531,
      "high": 72.23999786376953,
      "low": 71.37999725341797,
      "close": 71.41000366210938,
      "volume": 1557300
    },
    {
      "time": "2026-01-02",
      "open": 71.51000213623047,
      "high": 72.3499984741211,
      "low": 70.55000305175781,
      "close": 72.2699966430664,
      "volume": 2247600
    },
    {
      "time": "2026-01-05",
      "open": 71.94000244140625,
      "high": 73.1500015258789,
      "low": 71.94000244140625,
      "close": 72.43000030517578,
      "volume": 1248800
    },
    {
      "time": "2026-01-06",
      "open": 73.16999816894531,
      "high": 74.41000366210938,
      "low": 72.5199966430664,
      "close": 74.08000183105469,
      "volume": 1994100
    },
    {
      "time": "2026-01-07",
      "open": 73.83000183105469,
      "high": 74.55999755859375,
      "low": 73.04000091552734,
      "close": 73.5999984741211,
      "volume": 2345300
    },
    {
      "time": "2026-01-08",
      "open": 73.23999786376953,
      "high": 73.93000030517578,
      "low": 72.55000305175781,
      "close": 73.05000305175781,
      "volume": 2093000
    },
    {
      "time": "2026-01-09",
      "open": 73.19999694824219,
      "high": 73.77999877929688,
      "low": 71.88999938964844,
      "close": 71.94999694824219,
      "volume": 1604000
    },
    {
      "time": "2026-01-12",
      "open": 71.5,
      "high": 73.76000213623047,
      "low": 71.04000091552734,
      "close": 72.56999969482422,
      "volume": 2721000
    },
    {
      "time": "2026-01-13",
      "open": 72.51000213623047,
      "high": 72.70999908447266,
      "low": 70.8499984741211,
      "close": 71.55000305175781,
      "volume": 2662600
    },
    {
      "time": "2026-01-14",
      "open": 71.19999694824219,
      "high": 71.58999633789062,
      "low": 69.38999938964844,
      "close": 71.04000091552734,
      "volume": 3391300
    },
    {
      "time": "2026-01-15",
      "open": 71.80999755859375,
      "high": 73.62999725341797,
      "low": 69.5999984741211,
      "close": 70.19999694824219,
      "volume": 2154400
    },
    {
      "time": "2026-01-16",
      "open": 70.19999694824219,
      "high": 70.58999633789062,
      "low": 69.13999938964844,
      "close": 69.44000244140625,
      "volume": 1865100
    },
    {
      "time": "2026-01-20",
      "open": 67.94999694824219,
      "high": 69.68000030517578,
      "low": 67.73999786376953,
      "close": 68.3499984741211,
      "volume": 2545200
    },
    {
      "time": "2026-01-21",
      "open": 70.16999816894531,
      "high": 70.83000183105469,
      "low": 68.18499755859375,
      "close": 69.51000213623047,
      "volume": 3004700
    },
    {
      "time": "2026-01-22",
      "open": 70.48999786376953,
      "high": 70.66000366210938,
      "low": 69.4000015258789,
      "close": 69.69000244140625,
      "volume": 2216900
    },
    {
      "time": "2026-01-23",
      "open": 70.02999877929688,
      "high": 70.02999877929688,
      "low": 67.94999694824219,
      "close": 68.54000091552734,
      "volume": 1980700
    },
    {
      "time": "2026-01-26",
      "open": 68.61000061035156,
      "high": 70,
      "low": 68.48999786376953,
      "close": 69.69000244140625,
      "volume": 2270800
    },
    {
      "time": "2026-01-27",
      "open": 69.66999816894531,
      "high": 69.97000122070312,
      "low": 68.62000274658203,
      "close": 69.0999984741211,
      "volume": 1729500
    },
    {
      "time": "2026-01-28",
      "open": 69.06999969482422,
      "high": 70.98999786376953,
      "low": 69.06999969482422,
      "close": 69.62999725341797,
      "volume": 2500300
    },
    {
      "time": "2026-01-29",
      "open": 71.5,
      "high": 74.29000091552734,
      "low": 71.0999984741211,
      "close": 74.29000091552734,
      "volume": 4342600
    },
    {
      "time": "2026-01-30",
      "open": 74.20999908447266,
      "high": 74.83000183105469,
      "low": 71.7300033569336,
      "close": 72.1500015258789,
      "volume": 2565100
    },
    {
      "time": "2026-02-02",
      "open": 72.48999786376953,
      "high": 75.79000091552734,
      "low": 72.48999786376953,
      "close": 75.69999694824219,
      "volume": 3310300
    },
    {
      "time": "2026-02-03",
      "open": 75.69999694824219,
      "high": 76.67500305175781,
      "low": 72.83999633789062,
      "close": 73.80999755859375,
      "volume": 2601800
    },
    {
      "time": "2026-02-04",
      "open": 74.33499908447266,
      "high": 75.47000122070312,
      "low": 73.29000091552734,
      "close": 74.4000015258789,
      "volume": 3218400
    },
    {
      "time": "2026-02-05",
      "open": 73.55999755859375,
      "high": 74.83999633789062,
      "low": 71.88999938964844,
      "close": 72.25,
      "volume": 2388500
    },
    {
      "time": "2026-02-06",
      "open": 72.98999786376953,
      "high": 77.12999725341797,
      "low": 72.44499969482422,
      "close": 76.98999786376953,
      "volume": 3462800
    },
    {
      "time": "2026-02-09",
      "open": 76.08000183105469,
      "high": 77.23999786376953,
      "low": 74.7300033569336,
      "close": 77.05000305175781,
      "volume": 2861100
    },
    {
      "time": "2026-02-10",
      "open": 77.80000305175781,
      "high": 78.58999633789062,
      "low": 76.8499984741211,
      "close": 77.68000030517578,
      "volume": 2314200
    },
    {
      "time": "2026-02-11",
      "open": 77.66999816894531,
      "high": 78.16999816894531,
      "low": 75.44000244140625,
      "close": 76.58000183105469,
      "volume": 1674200
    },
    {
      "time": "2026-02-12",
      "open": 78.18000030517578,
      "high": 78.80999755859375,
      "low": 73.84500122070312,
      "close": 75.1500015258789,
      "volume": 2596600
    },
    {
      "time": "2026-02-13",
      "open": 75.16000366210938,
      "high": 76.13999938964844,
      "low": 73.61000061035156,
      "close": 75.22000122070312,
      "volume": 1771000
    },
    {
      "time": "2026-02-17",
      "open": 76.41000366210938,
      "high": 77.69999694824219,
      "low": 75.80999755859375,
      "close": 77,
      "volume": 2175900
    },
    {
      "time": "2026-02-18",
      "open": 76.9800033569336,
      "high": 79.62000274658203,
      "low": 76.5,
      "close": 79.44999694824219,
      "volume": 2398400
    },
    {
      "time": "2026-02-19",
      "open": 78.18000030517578,
      "high": 78.62999725341797,
      "low": 76.62000274658203,
      "close": 77.04000091552734,
      "volume": 2205400
    },
    {
      "time": "2026-02-20",
      "open": 76.87999725341797,
      "high": 78.81999969482422,
      "low": 76.51000213623047,
      "close": 78.80000305175781,
      "volume": 1885400
    },
    {
      "time": "2026-02-23",
      "open": 78.41000366210938,
      "high": 78.95999908447266,
      "low": 74.5999984741211,
      "close": 76.44000244140625,
      "volume": 1997900
    },
    {
      "time": "2026-02-24",
      "open": 76.30999755859375,
      "high": 78.08999633789062,
      "low": 76.28500366210938,
      "close": 77.22000122070312,
      "volume": 1597000
    },
    {
      "time": "2026-02-25",
      "open": 78.23999786376953,
      "high": 79.66899871826172,
      "low": 77.33000183105469,
      "close": 79.18000030517578,
      "volume": 2094500
    },
    {
      "time": "2026-02-26",
      "open": 79.80000305175781,
      "high": 81.4749984741211,
      "low": 78.3499984741211,
      "close": 79.70999908447266,
      "volume": 2233300
    },
    {
      "time": "2026-02-27",
      "open": 77.56999969482422,
      "high": 78.41000366210938,
      "low": 76.87000274658203,
      "close": 78.0199966430664,
      "volume": 1901100
    },
    {
      "time": "2026-03-02",
      "open": 71.26000213623047,
      "high": 75.77999877929688,
      "low": 70,
      "close": 74.04000091552734,
      "volume": 5351800
    },
    {
      "time": "2026-03-03",
      "open": 72.61000061035156,
      "high": 77.04000091552734,
      "low": 71.5,
      "close": 76.41999816894531,
      "volume": 4048100
    },
    {
      "time": "2026-03-04",
      "open": 76.98999786376953,
      "high": 77.49299621582031,
      "low": 75.04000091552734,
      "close": 75.27999877929688,
      "volume": 2307300
    },
    {
      "time": "2026-03-05",
      "open": 74.5999984741211,
      "high": 75.27999877929688,
      "low": 71.68000030517578,
      "close": 72.16999816894531,
      "volume": 2858600
    },
    {
      "time": "2026-03-06",
      "open": 69.55000305175781,
      "high": 70.62999725341797,
      "low": 68.30000305175781,
      "close": 68.91000366210938,
      "volume": 4081700
    },
    {
      "time": "2026-03-09",
      "open": 67.05999755859375,
      "high": 72.77999877929688,
      "low": 65.65299987792969,
      "close": 72.61000061035156,
      "volume": 4378400
    },
    {
      "time": "2026-03-10",
      "open": 72.27999877929688,
      "high": 74.41000366210938,
      "low": 71,
      "close": 72.30000305175781,
      "volume": 2625900
    },
    {
      "time": "2026-03-11",
      "open": 72.22000122070312,
      "high": 73.47000122070312,
      "low": 71.19000244140625,
      "close": 72.56999969482422,
      "volume": 2410500
    },
    {
      "time": "2026-03-12",
      "open": 70.7699966430664,
      "high": 71.2300033569336,
      "low": 67.5199966430664,
      "close": 67.80000305175781,
      "volume": 3897500
    },
    {
      "time": "2026-03-13",
      "open": 68.51000213623047,
      "high": 70.51000213623047,
      "low": 67.68000030517578,
      "close": 68.31999969482422,
      "volume": 2535100
    },
    {
      "time": "2026-03-16",
      "open": 69.55999755859375,
      "high": 71.31999969482422,
      "low": 68.8499984741211,
      "close": 71.2300033569336,
      "volume": 3089800
    },
    {
      "time": "2026-03-17",
      "open": 72.0999984741211,
      "high": 73.37999725341797,
      "low": 72.02999877929688,
      "close": 72.79000091552734,
      "volume": 2378500
    },
    {
      "time": "2026-03-18",
      "open": 72.13999938964844,
      "high": 73.11000061035156,
      "low": 71.2300033569336,
      "close": 71.29000091552734,
      "volume": 1540400
    },
    {
      "time": "2026-03-19",
      "open": 70.3499984741211,
      "high": 72.0199966430664,
      "low": 70.02999877929688,
      "close": 71.47000122070312,
      "volume": 2362800
    },
    {
      "time": "2026-03-20",
      "open": 70.6449966430664,
      "high": 70.81500244140625,
      "low": 67.5999984741211,
      "close": 67.98999786376953,
      "volume": 2751900
    },
    {
      "time": "2026-03-23",
      "open": 71.55000305175781,
      "high": 73.25,
      "low": 70.97000122070312,
      "close": 71.87000274658203,
      "volume": 2937000
    },
    {
      "time": "2026-03-24",
      "open": 70.6500015258789,
      "high": 73.91000366210938,
      "low": 69.7699966430664,
      "close": 72.66999816894531,
      "volume": 3279000
    },
    {
      "time": "2026-03-25",
      "open": 74.41999816894531,
      "high": 75.41999816894531,
      "low": 73.33000183105469,
      "close": 74.5,
      "volume": 3369300
    },
    {
      "time": "2026-03-26",
      "open": 73.63999938964844,
      "high": 74.30000305175781,
      "low": 71.5199966430664,
      "close": 71.58999633789062,
      "volume": 2577300
    },
    {
      "time": "2026-03-27",
      "open": 70.75,
      "high": 71.5250015258789,
      "low": 68.26000213623047,
      "close": 68.58000183105469,
      "volume": 2531600
    },
    {
      "time": "2026-03-30",
      "open": 69.0999984741211,
      "high": 69.83000183105469,
      "low": 68.05000305175781,
      "close": 68.44999694824219,
      "volume": 3058700
    },
    {
      "time": "2026-03-31",
      "open": 70,
      "high": 73.58999633789062,
      "low": 69.5,
      "close": 73.4800033569336,
      "volume": 3329100
    },
    {
      "time": "2026-04-01",
      "open": 74.8499984741211,
      "high": 76.5,
      "low": 74.21399688720703,
      "close": 76.22000122070312,
      "volume": 3729200
    },
    {
      "time": "2026-04-02",
      "open": 72.91999816894531,
      "high": 77.23999786376953,
      "low": 72.72000122070312,
      "close": 74.80000305175781,
      "volume": 3075400
    },
    {
      "time": "2026-04-06",
      "open": 75.38999938964844,
      "high": 75.51000213623047,
      "low": 73.30999755859375,
      "close": 73.44000244140625,
      "volume": 2096700
    },
    {
      "time": "2026-04-07",
      "open": 72.87000274658203,
      "high": 73.12000274658203,
      "low": 69.68499755859375,
      "close": 71.4800033569336,
      "volume": 3787500
    },
    {
      "time": "2026-04-08",
      "open": 78.1500015258789,
      "high": 80.4800033569336,
      "low": 76.74500274658203,
      "close": 77.88999938964844,
      "volume": 3821300
    },
    {
      "time": "2026-04-09",
      "open": 77.48999786376953,
      "high": 79.63999938964844,
      "low": 76.37000274658203,
      "close": 78.26000213623047,
      "volume": 2477500
    },
    {
      "time": "2026-04-10",
      "open": 78.47000122070312,
      "high": 78.70999908447266,
      "low": 76.30000305175781,
      "close": 77.16999816894531,
      "volume": 1839600
    },
    {
      "time": "2026-04-13",
      "open": 76,
      "high": 78.47000122070312,
      "low": 74.87000274658203,
      "close": 78.20999908447266,
      "volume": 2794500
    },
    {
      "time": "2026-04-14",
      "open": 80.01000213623047,
      "high": 81.66999816894531,
      "low": 79.56999969482422,
      "close": 81.43000030517578,
      "volume": 3504000
    },
    {
      "time": "2026-04-15",
      "open": 81.54000091552734,
      "high": 81.9800033569336,
      "low": 79.7699966430664,
      "close": 81.16999816894531,
      "volume": 2960400
    },
    {
      "time": "2026-04-16",
      "open": 81.19000244140625,
      "high": 81.77999877929688,
      "low": 78.83000183105469,
      "close": 80.30999755859375,
      "volume": 3370500
    },
    {
      "time": "2026-04-17",
      "open": 83.05000305175781,
      "high": 86.23999786376953,
      "low": 82.83999633789062,
      "close": 85.80000305175781,
      "volume": 6238400
    },
    {
      "time": "2026-04-20",
      "open": 84.75,
      "high": 86.375,
      "low": 84,
      "close": 86.08999633789062,
      "volume": 2578600
    },
    {
      "time": "2026-04-21",
      "open": 85.86000061035156,
      "high": 87,
      "low": 81.02999877929688,
      "close": 81.31999969482422,
      "volume": 3102000
    },
    {
      "time": "2026-04-22",
      "open": 83.05000305175781,
      "high": 83.05000305175781,
      "low": 79.27999877929688,
      "close": 80.01000213623047,
      "volume": 2220700
    },
    {
      "time": "2026-04-23",
      "open": 80.19999694824219,
      "high": 82.2699966430664,
      "low": 79.31999969482422,
      "close": 80.9800033569336,
      "volume": 1882900
    },
    {
      "time": "2026-04-24",
      "open": 81.22000122070312,
      "high": 82.37999725341797,
      "low": 80.55999755859375,
      "close": 81.81999969482422,
      "volume": 1778700
    },
    {
      "time": "2026-04-27",
      "open": 80.58999633789062,
      "high": 81.63999938964844,
      "low": 78.73999786376953,
      "close": 80.81999969482422,
      "volume": 1921900
    },
    {
      "time": "2026-04-28",
      "open": 79.86000061035156,
      "high": 80.9800033569336,
      "low": 78.12999725341797,
      "close": 79.52999877929688,
      "volume": 1597900
    },
    {
      "time": "2026-04-29",
      "open": 78.8499984741211,
      "high": 78.95500183105469,
      "low": 77.1500015258789,
      "close": 78.54000091552734,
      "volume": 2402200
    },
    {
      "time": "2026-04-30",
      "open": 80.5999984741211,
      "high": 82.9000015258789,
      "low": 80.02999877929688,
      "close": 81.91000366210938,
      "volume": 2943000
    },
    {
      "time": "2026-05-01",
      "open": 82.41000366210938,
      "high": 82.58000183105469,
      "low": 80.5999984741211,
      "close": 81.5,
      "volume": 1617000
    },
    {
      "time": "2026-05-04",
      "open": 80.48999786376953,
      "high": 81.29000091552734,
      "low": 78.25,
      "close": 79.02999877929688,
      "volume": 2489800
    },
    {
      "time": "2026-05-05",
      "open": 79.62999725341797,
      "high": 82.30500030517578,
      "low": 79.62999725341797,
      "close": 81.70999908447266,
      "volume": 1675700
    },
    {
      "time": "2026-05-06",
      "open": 85,
      "high": 86.58999633789062,
      "low": 83.69999694824219,
      "close": 86.05000305175781,
      "volume": 3130100
    },
    {
      "time": "2026-05-07",
      "open": 86.63999938964844,
      "high": 86.73999786376953,
      "low": 83.5999984741211,
      "close": 83.97000122070312,
      "volume": 4728200
    },
    {
      "time": "2026-05-08",
      "open": 84.63999938964844,
      "high": 85.41000366210938,
      "low": 82.04499816894531,
      "close": 82.66999816894531,
      "volume": 2603200
    },
    {
      "time": "2026-05-11",
      "open": 81.5,
      "high": 82.26000213623047,
      "low": 80.37000274658203,
      "close": 80.91000366210938,
      "volume": 3113500
    },
    {
      "time": "2026-05-12",
      "open": 80.55999755859375,
      "high": 81.04000091552734,
      "low": 79.59700012207031,
      "close": 80.5999984741211,
      "volume": 3386200
    },
    {
      "time": "2026-05-13",
      "open": 80.83000183105469,
      "high": 83.19000244140625,
      "low": 79.86900329589844,
      "close": 82.16999816894531,
      "volume": 6631000
    },
    {
      "time": "2026-05-14",
      "open": 89.90499877929688,
      "high": 92,
      "low": 86.30999755859375,
      "close": 86.72000122070312,
      "volume": 7285900
    },
    {
      "time": "2026-05-15",
      "open": 84.0999984741211,
      "high": 85.86000061035156,
      "low": 82.66000366210938,
      "close": 83.69999694824219,
      "volume": 3408400
    },
    {
      "time": "2026-05-18",
      "open": 84.56999969482422,
      "high": 86.9000015258789,
      "low": 84.20999908447266,
      "close": 86.05999755859375,
      "volume": 5205200
    },
    {
      "time": "2026-05-19",
      "open": 85.16000366210938,
      "high": 85.30000305175781,
      "low": 82.16999816894531,
      "close": 82.2300033569336,
      "volume": 3890000
    },
    {
      "time": "2026-05-20",
      "open": 81.69999694824219,
      "high": 84,
      "low": 80.41999816894531,
      "close": 83.12000274658203,
      "volume": 7505900
    },
    {
      "time": "2026-05-21",
      "open": 81.9000015258789,
      "high": 84.77999877929688,
      "low": 80.66000366210938,
      "close": 83.9000015258789,
      "volume": 4189800
    },
    {
      "time": "2026-05-22",
      "open": 85.75,
      "high": 86.18000030517578,
      "low": 83.58000183105469,
      "close": 84.2300033569336,
      "volume": 2968300
    },
    {
      "time": "2026-05-26",
      "open": 85.30000305175781,
      "high": 88.4800033569336,
      "low": 85.13999938964844,
      "close": 87.7300033569336,
      "volume": 3475600
    },
    {
      "time": "2026-05-27",
      "open": 89.12000274658203,
      "high": 92.75,
      "low": 89.12000274658203,
      "close": 92.55000305175781,
      "volume": 5984300
    },
    {
      "time": "2026-05-28",
      "open": 91.62999725341797,
      "high": 93.69999694824219,
      "low": 91.1500015258789,
      "close": 92.33999633789062,
      "volume": 3128500
    },
    {
      "time": "2026-05-29",
      "open": 92.5,
      "high": 93.66000366210938,
      "low": 91.5199966430664,
      "close": 92.11000061035156,
      "volume": 5118600
    },
    {
      "time": "2026-06-01",
      "open": 91,
      "high": 92.5199966430664,
      "low": 89.22000122070312,
      "close": 91.83999633789062,
      "volume": 3603500
    },
    {
      "time": "2026-06-02",
      "open": 91.58000183105469,
      "high": 92.11000061035156,
      "low": 89.01000213623047,
      "close": 89.52999877929688,
      "volume": 2143000
    },
    {
      "time": "2026-06-03",
      "open": 89.86000061035156,
      "high": 90.31999969482422,
      "low": 87.79000091552734,
      "close": 88.63999938964844,
      "volume": 2215500
    },
    {
      "time": "2026-06-04",
      "open": 89.76000213623047,
      "high": 90.26000213623047,
      "low": 88.69400024414062,
      "close": 89.98999786376953,
      "volume": 1734200
    },
    {
      "time": "2026-06-05",
      "open": 90.25,
      "high": 91,
      "low": 88.9000015258789,
      "close": 89.94000244140625,
      "volume": 1927500
    },
    {
      "time": "2026-06-08",
      "open": 89.44999694824219,
      "high": 90.0009994506836,
      "low": 88.16000366210938,
      "close": 89.04000091552734,
      "volume": 1908300
    },
    {
      "time": "2026-06-09",
      "open": 90.29000091552734,
      "high": 91.88999938964844,
      "low": 87.13999938964844,
      "close": 90.30999755859375,
      "volume": 1940600
    },
    {
      "time": "2026-06-10",
      "open": 90.25,
      "high": 91.20999908447266,
      "low": 87.45999908447266,
      "close": 88.4800033569336,
      "volume": 2282700
    },
    {
      "time": "2026-06-11",
      "open": 88.68000030517578,
      "high": 93.2300033569336,
      "low": 88.51000213623047,
      "close": 93.18000030517578,
      "volume": 1640000
    },
    {
      "time": "2026-06-12",
      "open": 94.94999694824219,
      "high": 94.98999786376953,
      "low": 91.94000244140625,
      "close": 92.25,
      "volume": 2571300
    },
    {
      "time": "2026-06-15",
      "open": 95.7699966430664,
      "high": 96.54000091552734,
      "low": 93.26000213623047,
      "close": 94.83000183105469,
      "volume": 3295900
    },
    {
      "time": "2026-06-16",
      "open": 95.83999633789062,
      "high": 96.3499984741211,
      "low": 93.97000122070312,
      "close": 94.04000091552734,
      "volume": 3283100
    },
    {
      "time": "2026-06-17",
      "open": 94.52999877929688,
      "high": 97.19999694824219,
      "low": 94.52999877929688,
      "close": 94.70999908447266,
      "volume": 3117200
    },
    {
      "time": "2026-06-18",
      "open": 97,
      "high": 99,
      "low": 96.98999786376953,
      "close": 97.16999816894531,
      "volume": 2628100
    },
    {
      "time": "2026-06-22",
      "open": 97,
      "high": 100.37000274658203,
      "low": 95.91999816894531,
      "close": 100.05000305175781,
      "volume": 4940900
    },
    {
      "time": "2026-06-23",
      "open": 96.0999984741211,
      "high": 101.33999633789062,
      "low": 95.37999725341797,
      "close": 101.1500015258789,
      "volume": 3750400
    },
    {
      "time": "2026-06-24",
      "open": 102.41999816894531,
      "high": 104.79000091552734,
      "low": 101.38999938964844,
      "close": 103.05000305175781,
      "volume": 2809200
    },
    {
      "time": "2026-06-25",
      "open": 103.33000183105469,
      "high": 105.20999908447266,
      "low": 101.87999725341797,
      "close": 102.9000015258789,
      "volume": 2641200
    },
    {
      "time": "2026-06-26",
      "open": 103.0999984741211,
      "high": 105.52999877929688,
      "low": 101.83000183105469,
      "close": 103.26000213623047,
      "volume": 3760200
    },
    {
      "time": "2026-06-29",
      "open": 103.1500015258789,
      "high": 105.76000213623047,
      "low": 102.69000244140625,
      "close": 104.94999694824219,
      "volume": 2378100
    },
    {
      "time": "2026-06-30",
      "open": 103.87999725341797,
      "high": 105.19000244140625,
      "low": 102.79000091552734,
      "close": 104.66999816894531,
      "volume": 1841100
    },
    {
      "time": "2026-07-01",
      "open": 103.72000122070312,
      "high": 105.00499725341797,
      "low": 101.66000366210938,
      "close": 102,
      "volume": 2585000
    },
    {
      "time": "2026-07-02",
      "open": 102.68000030517578,
      "high": 103.81999969482422,
      "low": 98.66000366210938,
      "close": 100.69000244140625,
      "volume": 4280200
    },
    {
      "time": "2026-07-06",
      "open": 100.69999694824219,
      "high": 101.43000030517578,
      "low": 99.11000061035156,
      "close": 100.55000305175781,
      "volume": 2551100
    },
    {
      "time": "2026-07-07",
      "open": 100.02999877929688,
      "high": 100.30999755859375,
      "low": 97.87999725341797,
      "close": 100.01000213623047,
      "volume": 1820800
    },
    {
      "time": "2026-07-08",
      "open": 98.62000274658203,
      "high": 99.08999633789062,
      "low": 96.62999725341797,
      "close": 97.97000122070312,
      "volume": 2764600
    },
    {
      "time": "2026-07-09",
      "open": 99.48999786376953,
      "high": 102.38999938964844,
      "low": 98.5999984741211,
      "close": 101.20999908447266,
      "volume": 2169500
    },
    {
      "time": "2026-07-10",
      "open": 100.98999786376953,
      "high": 101.55999755859375,
      "low": 98.44000244140625,
      "close": 99.13999938964844,
      "volume": 1379800
    },
    {
      "time": "2026-07-13",
      "open": 98.48999786376953,
      "high": 100.08499908447266,
      "low": 97.66999816894531,
      "close": 98.19000244140625,
      "volume": 1191800
    },
    {
      "time": "2026-07-14",
      "open": 98.62000274658203,
      "high": 99.55999755859375,
      "low": 97.31999969482422,
      "close": 97.6500015258789,
      "volume": 1323200
    },
    {
      "time": "2026-07-15",
      "open": 98.19999694824219,
      "high": 100.26000213623047,
      "low": 97.6449966430664,
      "close": 98.19000244140625,
      "volume": 1858000
    },
    {
      "time": "2026-07-16",
      "open": 97.91000366210938,
      "high": 98.76000213623047,
      "low": 96.30000305175781,
      "close": 98.06999969482422,
      "volume": 1253200
    },
    {
      "time": "2026-07-17",
      "open": 95.91999816894531,
      "high": 97.70999908447266,
      "low": 95.26000213623047,
      "close": 97.04000091552734,
      "volume": 2037400
    },
    {
      "time": "2026-07-20",
      "open": 97.70999908447266,
      "high": 98.44000244140625,
      "low": 96.44000244140625,
      "close": 96.9000015258789,
      "volume": 1289100
    },
    {
      "time": "2026-07-21",
      "open": 98.56999969482422,
      "high": 99.44999694824219,
      "low": 96.98999786376953,
      "close": 99.2699966430664,
      "volume": 1654200
    },
    {
      "time": "2026-07-22",
      "open": 98.68000030517578,
      "high": 100.68000030517578,
      "low": 98.16999816894531,
      "close": 100.3499984741211,
      "volume": 2248700
    },
    {
      "time": "2026-07-23",
      "open": 98.30999755859375,
      "high": 100.33000183105469,
      "low": 96.79900360107422,
      "close": 99.70999908447266,
      "volume": 2569700
    },
    {
      "time": "2026-07-24",
      "open": 100.72000122070312,
      "high": 102.3499984741211,
      "low": 99.98999786376953,
      "close": 100.70999908447266,
      "volume": 1300246
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 60.71800003051758
    },
    {
      "time": "2025-10-06",
      "value": 60.74520004272461
    },
    {
      "time": "2025-10-07",
      "value": 60.75960006713867
    },
    {
      "time": "2025-10-08",
      "value": 60.78360008239746
    },
    {
      "time": "2025-10-09",
      "value": 60.78740013122559
    },
    {
      "time": "2025-10-10",
      "value": 60.77700012207031
    },
    {
      "time": "2025-10-13",
      "value": 60.8118000793457
    },
    {
      "time": "2025-10-14",
      "value": 60.86480003356934
    },
    {
      "time": "2025-10-15",
      "value": 60.93560005187988
    },
    {
      "time": "2025-10-16",
      "value": 60.98980003356934
    },
    {
      "time": "2025-10-17",
      "value": 61.06580001831055
    },
    {
      "time": "2025-10-20",
      "value": 61.15040000915528
    },
    {
      "time": "2025-10-21",
      "value": 61.22120002746582
    },
    {
      "time": "2025-10-22",
      "value": 61.25120002746582
    },
    {
      "time": "2025-10-23",
      "value": 61.263199996948245
    },
    {
      "time": "2025-10-24",
      "value": 61.27059997558594
    },
    {
      "time": "2025-10-27",
      "value": 61.263999938964844
    },
    {
      "time": "2025-10-28",
      "value": 61.23399993896484
    },
    {
      "time": "2025-10-29",
      "value": 61.24059989929199
    },
    {
      "time": "2025-10-30",
      "value": 61.27719993591309
    },
    {
      "time": "2025-10-31",
      "value": 61.328799896240234
    },
    {
      "time": "2025-11-03",
      "value": 61.32979988098145
    },
    {
      "time": "2025-11-04",
      "value": 61.27039993286133
    },
    {
      "time": "2025-11-05",
      "value": 61.17879997253418
    },
    {
      "time": "2025-11-06",
      "value": 61.06620002746582
    },
    {
      "time": "2025-11-07",
      "value": 60.95860000610352
    },
    {
      "time": "2025-11-10",
      "value": 60.878800048828126
    },
    {
      "time": "2025-11-11",
      "value": 60.830600051879884
    },
    {
      "time": "2025-11-12",
      "value": 60.80260009765625
    },
    {
      "time": "2025-11-13",
      "value": 60.73120010375977
    },
    {
      "time": "2025-11-14",
      "value": 60.66080009460449
    },
    {
      "time": "2025-11-17",
      "value": 60.53120002746582
    },
    {
      "time": "2025-11-18",
      "value": 60.42340003967285
    },
    {
      "time": "2025-11-19",
      "value": 60.3892000579834
    },
    {
      "time": "2025-11-20",
      "value": 60.312800064086915
    },
    {
      "time": "2025-11-21",
      "value": 60.32360008239746
    },
    {
      "time": "2025-11-24",
      "value": 60.350000076293945
    },
    {
      "time": "2025-11-25",
      "value": 60.47480010986328
    },
    {
      "time": "2025-11-26",
      "value": 60.56620010375977
    },
    {
      "time": "2025-11-28",
      "value": 60.64820007324219
    },
    {
      "time": "2025-12-01",
      "value": 60.74900001525879
    },
    {
      "time": "2025-12-02",
      "value": 60.816599960327146
    },
    {
      "time": "2025-12-03",
      "value": 60.942399978637695
    },
    {
      "time": "2025-12-04",
      "value": 61.090400009155275
    },
    {
      "time": "2025-12-05",
      "value": 61.2318000793457
    },
    {
      "time": "2025-12-08",
      "value": 61.35940010070801
    },
    {
      "time": "2025-12-09",
      "value": 61.49620002746582
    },
    {
      "time": "2025-12-10",
      "value": 61.63
    },
    {
      "time": "2025-12-11",
      "value": 61.822200012207034
    },
    {
      "time": "2025-12-12",
      "value": 61.97660003662109
    },
    {
      "time": "2025-12-15",
      "value": 62.18880004882813
    },
    {
      "time": "2025-12-16",
      "value": 62.39860008239746
    },
    {
      "time": "2025-12-17",
      "value": 62.600800094604494
    },
    {
      "time": "2025-12-18",
      "value": 62.80580001831055
    },
    {
      "time": "2025-12-19",
      "value": 63.08679992675781
    },
    {
      "time": "2025-12-22",
      "value": 63.401999893188474
    },
    {
      "time": "2025-12-23",
      "value": 63.67819992065429
    },
    {
      "time": "2025-12-24",
      "value": 63.904399948120115
    },
    {
      "time": "2025-12-26",
      "value": 64.1359999847412
    },
    {
      "time": "2025-12-29",
      "value": 64.39
    },
    {
      "time": "2025-12-30",
      "value": 64.61720008850098
    },
    {
      "time": "2025-12-31",
      "value": 64.82920013427734
    },
    {
      "time": "2026-01-02",
      "value": 65.04780006408691
    },
    {
      "time": "2026-01-05",
      "value": 65.27240005493164
    },
    {
      "time": "2026-01-06",
      "value": 65.54220008850098
    },
    {
      "time": "2026-01-07",
      "value": 65.80640007019043
    },
    {
      "time": "2026-01-08",
      "value": 66.05960014343262
    },
    {
      "time": "2026-01-09",
      "value": 66.32460006713868
    },
    {
      "time": "2026-01-12",
      "value": 66.58500007629395
    },
    {
      "time": "2026-01-13",
      "value": 66.80840011596679
    },
    {
      "time": "2026-01-14",
      "value": 67.01220016479492
    },
    {
      "time": "2026-01-15",
      "value": 67.20740013122558
    },
    {
      "time": "2026-01-16",
      "value": 67.45460014343261
    },
    {
      "time": "2026-01-20",
      "value": 67.67800010681152
    },
    {
      "time": "2026-01-21",
      "value": 67.92200012207032
    },
    {
      "time": "2026-01-22",
      "value": 68.14800018310547
    },
    {
      "time": "2026-01-23",
      "value": 68.32620018005372
    },
    {
      "time": "2026-01-26",
      "value": 68.51900024414063
    },
    {
      "time": "2026-01-27",
      "value": 68.68120018005371
    },
    {
      "time": "2026-01-28",
      "value": 68.8834001159668
    },
    {
      "time": "2026-01-29",
      "value": 69.18300010681152
    },
    {
      "time": "2026-01-30",
      "value": 69.48080017089843
    },
    {
      "time": "2026-02-02",
      "value": 69.82940010070801
    },
    {
      "time": "2026-02-03",
      "value": 70.08140007019043
    },
    {
      "time": "2026-02-04",
      "value": 70.339400100708
    },
    {
      "time": "2026-02-05",
      "value": 70.5082000732422
    },
    {
      "time": "2026-02-06",
      "value": 70.77300003051758
    },
    {
      "time": "2026-02-09",
      "value": 70.9566000366211
    },
    {
      "time": "2026-02-10",
      "value": 71.18040008544922
    },
    {
      "time": "2026-02-11",
      "value": 71.37640014648437
    },
    {
      "time": "2026-02-12",
      "value": 71.53380020141601
    },
    {
      "time": "2026-02-13",
      "value": 71.71760025024415
    },
    {
      "time": "2026-02-17",
      "value": 71.90680023193359
    },
    {
      "time": "2026-02-18",
      "value": 72.14360015869141
    },
    {
      "time": "2026-02-19",
      "value": 72.34280014038086
    },
    {
      "time": "2026-02-20",
      "value": 72.5852001953125
    },
    {
      "time": "2026-02-23",
      "value": 72.7586003112793
    },
    {
      "time": "2026-02-24",
      "value": 72.92600036621094
    },
    {
      "time": "2026-02-25",
      "value": 73.10800033569336
    },
    {
      "time": "2026-02-26",
      "value": 73.32720031738282
    },
    {
      "time": "2026-02-27",
      "value": 73.46900024414063
    },
    {
      "time": "2026-03-02",
      "value": 73.54600021362305
    },
    {
      "time": "2026-03-03",
      "value": 73.68220016479492
    },
    {
      "time": "2026-03-04",
      "value": 73.78880020141601
    },
    {
      "time": "2026-03-05",
      "value": 73.76680023193359
    },
    {
      "time": "2026-03-06",
      "value": 73.66580032348632
    },
    {
      "time": "2026-03-09",
      "value": 73.65580032348633
    },
    {
      "time": "2026-03-10",
      "value": 73.645400390625
    },
    {
      "time": "2026-03-11",
      "value": 73.63020034790038
    },
    {
      "time": "2026-03-12",
      "value": 73.52900039672852
    },
    {
      "time": "2026-03-13",
      "value": 73.45300033569336
    },
    {
      "time": "2026-03-16",
      "value": 73.44940032958985
    },
    {
      "time": "2026-03-17",
      "value": 73.45980041503907
    },
    {
      "time": "2026-03-18",
      "value": 73.43700042724609
    },
    {
      "time": "2026-03-19",
      "value": 73.38480041503907
    },
    {
      "time": "2026-03-20",
      "value": 73.27260040283203
    },
    {
      "time": "2026-03-23",
      "value": 73.24900039672852
    },
    {
      "time": "2026-03-24",
      "value": 73.26340042114258
    },
    {
      "time": "2026-03-25",
      "value": 73.3020004272461
    },
    {
      "time": "2026-03-26",
      "value": 73.30280029296875
    },
    {
      "time": "2026-03-27",
      "value": 73.2536003112793
    },
    {
      "time": "2026-03-30",
      "value": 73.2186003112793
    },
    {
      "time": "2026-03-31",
      "value": 73.29940032958984
    },
    {
      "time": "2026-04-01",
      "value": 73.45680038452149
    },
    {
      "time": "2026-04-02",
      "value": 73.56260040283203
    },
    {
      "time": "2026-04-06",
      "value": 73.63760040283204
    },
    {
      "time": "2026-04-07",
      "value": 73.69640045166015
    },
    {
      "time": "2026-04-08",
      "value": 73.860400390625
    },
    {
      "time": "2026-04-09",
      "value": 74.0436004638672
    },
    {
      "time": "2026-04-10",
      "value": 74.19440048217774
    },
    {
      "time": "2026-04-13",
      "value": 74.27280044555664
    },
    {
      "time": "2026-04-14",
      "value": 74.45840042114258
    },
    {
      "time": "2026-04-15",
      "value": 74.56780044555664
    },
    {
      "time": "2026-04-16",
      "value": 74.69780044555664
    },
    {
      "time": "2026-04-17",
      "value": 74.92580047607422
    },
    {
      "time": "2026-04-20",
      "value": 75.20260040283203
    },
    {
      "time": "2026-04-21",
      "value": 75.28920043945313
    },
    {
      "time": "2026-04-22",
      "value": 75.34840042114257
    },
    {
      "time": "2026-04-23",
      "value": 75.41440048217774
    },
    {
      "time": "2026-04-24",
      "value": 75.51920043945313
    },
    {
      "time": "2026-04-27",
      "value": 75.63260040283203
    },
    {
      "time": "2026-04-28",
      "value": 75.7188003540039
    },
    {
      "time": "2026-04-29",
      "value": 75.74960037231445
    },
    {
      "time": "2026-04-30",
      "value": 75.7988005065918
    },
    {
      "time": "2026-05-01",
      "value": 75.88800048828125
    },
    {
      "time": "2026-05-04",
      "value": 75.89260040283203
    },
    {
      "time": "2026-05-05",
      "value": 75.99800033569336
    },
    {
      "time": "2026-05-06",
      "value": 76.17460037231446
    },
    {
      "time": "2026-05-07",
      "value": 76.270400390625
    },
    {
      "time": "2026-05-08",
      "value": 76.32960037231446
    },
    {
      "time": "2026-05-11",
      "value": 76.38740051269531
    },
    {
      "time": "2026-05-12",
      "value": 76.51860046386719
    },
    {
      "time": "2026-05-13",
      "value": 76.63360046386718
    },
    {
      "time": "2026-05-14",
      "value": 76.86240051269532
    },
    {
      "time": "2026-05-15",
      "value": 77.09300048828125
    },
    {
      "time": "2026-05-18",
      "value": 77.43600036621093
    },
    {
      "time": "2026-05-19",
      "value": 77.62840042114257
    },
    {
      "time": "2026-05-20",
      "value": 77.84480041503906
    },
    {
      "time": "2026-05-21",
      "value": 78.07140045166015
    },
    {
      "time": "2026-05-22",
      "value": 78.40000045776367
    },
    {
      "time": "2026-05-26",
      "value": 78.78820053100586
    },
    {
      "time": "2026-05-27",
      "value": 79.21460052490234
    },
    {
      "time": "2026-05-28",
      "value": 79.60560043334961
    },
    {
      "time": "2026-05-29",
      "value": 80.0220004272461
    },
    {
      "time": "2026-06-01",
      "value": 80.42940032958984
    },
    {
      "time": "2026-06-02",
      "value": 80.86020034790039
    },
    {
      "time": "2026-06-03",
      "value": 81.19560028076172
    },
    {
      "time": "2026-06-04",
      "value": 81.5420002746582
    },
    {
      "time": "2026-06-05",
      "value": 81.85080032348633
    },
    {
      "time": "2026-06-08",
      "value": 82.19980041503906
    },
    {
      "time": "2026-06-09",
      "value": 82.63440032958984
    },
    {
      "time": "2026-06-10",
      "value": 83.03500045776367
    },
    {
      "time": "2026-06-11",
      "value": 83.42900039672851
    },
    {
      "time": "2026-06-12",
      "value": 83.74960037231445
    },
    {
      "time": "2026-06-15",
      "value": 84.1502003479004
    },
    {
      "time": "2026-06-16",
      "value": 84.56220031738282
    },
    {
      "time": "2026-06-17",
      "value": 85.02680023193359
    },
    {
      "time": "2026-06-18",
      "value": 85.41240020751952
    },
    {
      "time": "2026-06-22",
      "value": 85.84820022583008
    },
    {
      "time": "2026-06-23",
      "value": 86.32780029296875
    },
    {
      "time": "2026-06-24",
      "value": 86.82460037231445
    },
    {
      "time": "2026-06-25",
      "value": 87.25400039672851
    },
    {
      "time": "2026-06-26",
      "value": 87.69580047607423
    },
    {
      "time": "2026-06-29",
      "value": 88.18860046386719
    },
    {
      "time": "2026-06-30",
      "value": 88.56600036621094
    },
    {
      "time": "2026-07-01",
      "value": 88.88420043945312
    },
    {
      "time": "2026-07-02",
      "value": 89.27160049438477
    },
    {
      "time": "2026-07-06",
      "value": 89.68240051269531
    },
    {
      "time": "2026-07-07",
      "value": 90.06300048828125
    },
    {
      "time": "2026-07-08",
      "value": 90.38600051879882
    },
    {
      "time": "2026-07-09",
      "value": 90.7938005065918
    },
    {
      "time": "2026-07-10",
      "value": 91.18600051879883
    },
    {
      "time": "2026-07-13",
      "value": 91.5790005493164
    },
    {
      "time": "2026-07-14",
      "value": 91.8938005065918
    },
    {
      "time": "2026-07-15",
      "value": 92.22760055541993
    },
    {
      "time": "2026-07-16",
      "value": 92.60840057373046
    },
    {
      "time": "2026-07-17",
      "value": 92.91500061035157
    },
    {
      "time": "2026-07-20",
      "value": 93.13200057983398
    },
    {
      "time": "2026-07-21",
      "value": 93.43800048828125
    },
    {
      "time": "2026-07-22",
      "value": 93.79160049438477
    },
    {
      "time": "2026-07-23",
      "value": 94.16760040283204
    },
    {
      "time": "2026-07-24",
      "value": 94.56980041503907
    }
  ],
  "analysis": null
}