{
  "ok": true,
  "cached": false,
  "ticker": "MNST",
  "price": 44.235,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2026-07-17",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-06-17",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-17",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-03-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2026-02-02",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-09-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2025-09-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Trump's Surgeon General Pick Has Tobacco, Cola Stocks In Portfolio Even as Robert Kennedy Jr. Wages War On Sugary Drinks, Processed Food",
      "publisher": "Benzinga",
      "link": "https://finance.yahoo.com/m/2a762075-b2f9-3921-98b3-305e8e141c7b/trump%27s-surgeon-general-pick.html",
      "published": "2026-09-14"
    },
    {
      "title": "If You'd Invested $1,000 in Monster Beverage Stock 20 Years Ago, Here's How Much You'd Have Today",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/e8111bdc-17e1-3765-8425-79aac83d927e/if-you%27d-invested-%241%2C000-in.html",
      "published": "2026-09-12"
    },
    {
      "title": "Where Will Monster Beverage Stock Be in 1 Year?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/bbc2756e-c43a-382d-9fe9-dbb8655c2d0f/where-will-monster-beverage.html",
      "published": "2026-09-12"
    },
    {
      "title": "Should You Avoid Monster Beverage Stock, Even With Revenue Growing at 20%?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/4dd9de87-b719-3fd5-98a9-0a8806d32ec1/should-you-avoid-monster.html",
      "published": "2026-09-08"
    },
    {
      "title": "Is Monster Beverage Stock Outperforming the S&P 500?",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/241cfb9b-72d7-329f-a2ba-f491d584b83b/is-monster-beverage-stock.html",
      "published": "2026-09-07"
    },
    {
      "title": "Dutch Bros Stock Is Down Sharply, But History Has A Warning For Dip Buyers",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/1d94bbb4-d1f7-32ff-ba12-f5c5d0fe6763/dutch-bros-stock-is-down.html",
      "published": "2026-09-03"
    },
    {
      "title": "3 Reasons We’re Fans of Monster (MNST)",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-reasons-fans-monster-mnst-163918647.html",
      "published": "2026-09-03"
    },
    {
      "title": "Jefferies Adjusts Price Target on Monster Beverage to $54 From $108, Maintains Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/jefferies-adjusts-price-target-monster-113629232.html",
      "published": "2026-09-03"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 32.46500015258789,
      "high": 32.70500183105469,
      "low": 32.150001525878906,
      "close": 32.17499923706055,
      "volume": 8669600
    },
    {
      "time": "2025-09-16",
      "open": 32.095001220703125,
      "high": 33.150001525878906,
      "low": 32.095001220703125,
      "close": 33.08000183105469,
      "volume": 17305800
    },
    {
      "time": "2025-09-17",
      "open": 33.189998626708984,
      "high": 33.564998626708984,
      "low": 32.91999816894531,
      "close": 33.2599983215332,
      "volume": 13103400
    },
    {
      "time": "2025-09-18",
      "open": 33.01499938964844,
      "high": 33.28499984741211,
      "low": 32.30500030517578,
      "close": 32.31999969482422,
      "volume": 11807000
    },
    {
      "time": "2025-09-19",
      "open": 32.43000030517578,
      "high": 32.43000030517578,
      "low": 31.764999389648438,
      "close": 32.064998626708984,
      "volume": 26027800
    },
    {
      "time": "2025-09-22",
      "open": 31.889999389648438,
      "high": 32.17499923706055,
      "low": 31.735000610351562,
      "close": 31.989999771118164,
      "volume": 9337400
    },
    {
      "time": "2025-09-23",
      "open": 31.989999771118164,
      "high": 32.25,
      "low": 31.5049991607666,
      "close": 32.2400016784668,
      "volume": 8378000
    },
    {
      "time": "2025-09-24",
      "open": 32.20000076293945,
      "high": 32.56999969482422,
      "low": 32.119998931884766,
      "close": 32.46500015258789,
      "volume": 7993600
    },
    {
      "time": "2025-09-25",
      "open": 32.69499969482422,
      "high": 32.775001525878906,
      "low": 32.10499954223633,
      "close": 32.29499816894531,
      "volume": 6265800
    },
    {
      "time": "2025-09-26",
      "open": 32.380001068115234,
      "high": 32.72999954223633,
      "low": 32.209999084472656,
      "close": 32.66999816894531,
      "volume": 6195200
    },
    {
      "time": "2025-09-29",
      "open": 32.849998474121094,
      "high": 33.560001373291016,
      "low": 32.75,
      "close": 33.47999954223633,
      "volume": 14643400
    },
    {
      "time": "2025-09-30",
      "open": 33.564998626708984,
      "high": 33.720001220703125,
      "low": 33.35499954223633,
      "close": 33.654998779296875,
      "volume": 9550400
    },
    {
      "time": "2025-10-01",
      "open": 33.57500076293945,
      "high": 33.91999816894531,
      "low": 33.35499954223633,
      "close": 33.71500015258789,
      "volume": 10103200
    },
    {
      "time": "2025-10-02",
      "open": 33.45000076293945,
      "high": 33.94499969482422,
      "low": 33.279998779296875,
      "close": 33.790000915527344,
      "volume": 8636200
    },
    {
      "time": "2025-10-03",
      "open": 33.724998474121094,
      "high": 33.94499969482422,
      "low": 33.564998626708984,
      "close": 33.584999084472656,
      "volume": 6190400
    },
    {
      "time": "2025-10-06",
      "open": 33.55500030517578,
      "high": 33.6150016784668,
      "low": 33.165000915527344,
      "close": 33.54499816894531,
      "volume": 6508000
    },
    {
      "time": "2025-10-07",
      "open": 33.51499938964844,
      "high": 34.13999938964844,
      "low": 33.4900016784668,
      "close": 34.07500076293945,
      "volume": 11596000
    },
    {
      "time": "2025-10-08",
      "open": 34.224998474121094,
      "high": 34.599998474121094,
      "low": 33.93000030517578,
      "close": 34.3650016784668,
      "volume": 15259800
    },
    {
      "time": "2025-10-09",
      "open": 34.3849983215332,
      "high": 34.63999938964844,
      "low": 34.25,
      "close": 34.51499938964844,
      "volume": 7595200
    },
    {
      "time": "2025-10-10",
      "open": 34.66999816894531,
      "high": 35.029998779296875,
      "low": 34.599998474121094,
      "close": 34.810001373291016,
      "volume": 13538800
    },
    {
      "time": "2025-10-13",
      "open": 34.494998931884766,
      "high": 34.75,
      "low": 33.470001220703125,
      "close": 33.57500076293945,
      "volume": 12850800
    },
    {
      "time": "2025-10-14",
      "open": 33.57500076293945,
      "high": 34.45000076293945,
      "low": 33.505001068115234,
      "close": 34.30500030517578,
      "volume": 12406800
    },
    {
      "time": "2025-10-15",
      "open": 34.23500061035156,
      "high": 34.595001220703125,
      "low": 33.92499923706055,
      "close": 34.32500076293945,
      "volume": 8829000
    },
    {
      "time": "2025-10-16",
      "open": 34.529998779296875,
      "high": 35.255001068115234,
      "low": 34.3849983215332,
      "close": 35.08000183105469,
      "volume": 12707600
    },
    {
      "time": "2025-10-17",
      "open": 35.28499984741211,
      "high": 35.32500076293945,
      "low": 34.939998626708984,
      "close": 35.11000061035156,
      "volume": 9446000
    },
    {
      "time": "2025-10-20",
      "open": 35.32500076293945,
      "high": 35.36000061035156,
      "low": 34.65999984741211,
      "close": 34.880001068115234,
      "volume": 9350800
    },
    {
      "time": "2025-10-21",
      "open": 34.915000915527344,
      "high": 34.994998931884766,
      "low": 34.29499816894531,
      "close": 34.45000076293945,
      "volume": 11733600
    },
    {
      "time": "2025-10-22",
      "open": 34.345001220703125,
      "high": 35.22999954223633,
      "low": 34.345001220703125,
      "close": 34.86000061035156,
      "volume": 10264600
    },
    {
      "time": "2025-10-23",
      "open": 34.79499816894531,
      "high": 34.98500061035156,
      "low": 34.564998626708984,
      "close": 34.94499969482422,
      "volume": 6085800
    },
    {
      "time": "2025-10-24",
      "open": 35.130001068115234,
      "high": 35.189998626708984,
      "low": 34.724998474121094,
      "close": 34.845001220703125,
      "volume": 4802600
    },
    {
      "time": "2025-10-27",
      "open": 35.08000183105469,
      "high": 35.08000183105469,
      "low": 34.79499816894531,
      "close": 34.84000015258789,
      "volume": 7873000
    },
    {
      "time": "2025-10-28",
      "open": 34.58000183105469,
      "high": 34.77000045776367,
      "low": 34.23500061035156,
      "close": 34.65999984741211,
      "volume": 6944200
    },
    {
      "time": "2025-10-29",
      "open": 34.435001373291016,
      "high": 34.459999084472656,
      "low": 33.20500183105469,
      "close": 33.279998779296875,
      "volume": 11593800
    },
    {
      "time": "2025-10-30",
      "open": 33.435001373291016,
      "high": 33.724998474121094,
      "low": 33.1349983215332,
      "close": 33.28499984741211,
      "volume": 17451000
    },
    {
      "time": "2025-10-31",
      "open": 33.125,
      "high": 33.53499984741211,
      "low": 32.939998626708984,
      "close": 33.415000915527344,
      "volume": 10007400
    },
    {
      "time": "2025-11-03",
      "open": 33.40999984741211,
      "high": 33.53499984741211,
      "low": 33.14500045776367,
      "close": 33.255001068115234,
      "volume": 8660200
    },
    {
      "time": "2025-11-04",
      "open": 33.44499969482422,
      "high": 33.474998474121094,
      "low": 32.959999084472656,
      "close": 33.435001373291016,
      "volume": 10849000
    },
    {
      "time": "2025-11-05",
      "open": 33.459999084472656,
      "high": 33.97999954223633,
      "low": 33.459999084472656,
      "close": 33.935001373291016,
      "volume": 10659200
    },
    {
      "time": "2025-11-06",
      "open": 33.665000915527344,
      "high": 33.85499954223633,
      "low": 32.939998626708984,
      "close": 33.154998779296875,
      "volume": 20265800
    },
    {
      "time": "2025-11-07",
      "open": 35.209999084472656,
      "high": 36.310001373291016,
      "low": 34.255001068115234,
      "close": 34.8650016784668,
      "volume": 28199600
    },
    {
      "time": "2025-11-10",
      "open": 34.915000915527344,
      "high": 35.625,
      "low": 34.685001373291016,
      "close": 35.01499938964844,
      "volume": 13442600
    },
    {
      "time": "2025-11-11",
      "open": 35.125,
      "high": 36.060001373291016,
      "low": 35.07500076293945,
      "close": 35.95500183105469,
      "volume": 14259800
    },
    {
      "time": "2025-11-12",
      "open": 35.904998779296875,
      "high": 36.04999923706055,
      "low": 35.20000076293945,
      "close": 35.2400016784668,
      "volume": 12540600
    },
    {
      "time": "2025-11-13",
      "open": 35.19499969482422,
      "high": 35.939998626708984,
      "low": 35.029998779296875,
      "close": 35.540000915527344,
      "volume": 12625600
    },
    {
      "time": "2025-11-14",
      "open": 35.67499923706055,
      "high": 35.974998474121094,
      "low": 35.39500045776367,
      "close": 35.654998779296875,
      "volume": 10517200
    },
    {
      "time": "2025-11-17",
      "open": 35.80500030517578,
      "high": 36.51499938964844,
      "low": 35.779998779296875,
      "close": 35.91999816894531,
      "volume": 9633400
    },
    {
      "time": "2025-11-18",
      "open": 35.9900016784668,
      "high": 36.540000915527344,
      "low": 35.85499954223633,
      "close": 36.45000076293945,
      "volume": 8938400
    },
    {
      "time": "2025-11-19",
      "open": 36.275001525878906,
      "high": 36.505001068115234,
      "low": 36.10499954223633,
      "close": 36.150001525878906,
      "volume": 11198400
    },
    {
      "time": "2025-11-20",
      "open": 36.150001525878906,
      "high": 36.5,
      "low": 36,
      "close": 36.11000061035156,
      "volume": 10497400
    },
    {
      "time": "2025-11-21",
      "open": 36.119998931884766,
      "high": 36.400001525878906,
      "low": 35.994998931884766,
      "close": 36.02000045776367,
      "volume": 10517600
    },
    {
      "time": "2025-11-24",
      "open": 36.099998474121094,
      "high": 36.810001373291016,
      "low": 36.005001068115234,
      "close": 36.619998931884766,
      "volume": 20668000
    },
    {
      "time": "2025-11-25",
      "open": 36.720001220703125,
      "high": 37.474998474121094,
      "low": 36.70500183105469,
      "close": 37.40999984741211,
      "volume": 11336600
    },
    {
      "time": "2025-11-26",
      "open": 37.435001373291016,
      "high": 37.6349983215332,
      "low": 37.29999923706055,
      "close": 37.52000045776367,
      "volume": 6707200
    },
    {
      "time": "2025-11-28",
      "open": 37.54499816894531,
      "high": 37.630001068115234,
      "low": 37.29999923706055,
      "close": 37.494998931884766,
      "volume": 4734200
    },
    {
      "time": "2025-12-01",
      "open": 37.654998779296875,
      "high": 38.13999938964844,
      "low": 37.54999923706055,
      "close": 37.974998474121094,
      "volume": 12668400
    },
    {
      "time": "2025-12-02",
      "open": 37.86000061035156,
      "high": 37.970001220703125,
      "low": 37.125,
      "close": 37.35499954223633,
      "volume": 12917800
    },
    {
      "time": "2025-12-03",
      "open": 37.45500183105469,
      "high": 37.525001525878906,
      "low": 36.8650016784668,
      "close": 36.994998931884766,
      "volume": 9945400
    },
    {
      "time": "2025-12-04",
      "open": 36.970001220703125,
      "high": 37.09000015258789,
      "low": 36.53499984741211,
      "close": 36.630001068115234,
      "volume": 9041400
    },
    {
      "time": "2025-12-05",
      "open": 36.70500183105469,
      "high": 37,
      "low": 36.599998474121094,
      "close": 36.869998931884766,
      "volume": 7021000
    },
    {
      "time": "2025-12-08",
      "open": 36.880001068115234,
      "high": 37.2400016784668,
      "low": 36.67499923706055,
      "close": 36.970001220703125,
      "volume": 8101200
    },
    {
      "time": "2025-12-09",
      "open": 36.970001220703125,
      "high": 37.22999954223633,
      "low": 36.625,
      "close": 36.78499984741211,
      "volume": 7928400
    },
    {
      "time": "2025-12-10",
      "open": 36.95500183105469,
      "high": 37.224998474121094,
      "low": 36.66999816894531,
      "close": 36.93000030517578,
      "volume": 14382400
    },
    {
      "time": "2025-12-11",
      "open": 37,
      "high": 37.11000061035156,
      "low": 36.125,
      "close": 36.244998931884766,
      "volume": 11279800
    },
    {
      "time": "2025-12-12",
      "open": 36.470001220703125,
      "high": 37.15999984741211,
      "low": 36.380001068115234,
      "close": 36.98500061035156,
      "volume": 9710600
    },
    {
      "time": "2025-12-15",
      "open": 37.125,
      "high": 37.4900016784668,
      "low": 37.08000183105469,
      "close": 37.42499923706055,
      "volume": 11236800
    },
    {
      "time": "2025-12-16",
      "open": 37.494998931884766,
      "high": 37.7599983215332,
      "low": 37.22999954223633,
      "close": 37.66999816894531,
      "volume": 10106200
    },
    {
      "time": "2025-12-17",
      "open": 37.60499954223633,
      "high": 37.65999984741211,
      "low": 36.95500183105469,
      "close": 37.16999816894531,
      "volume": 8776800
    },
    {
      "time": "2025-12-18",
      "open": 37.04999923706055,
      "high": 37.790000915527344,
      "low": 37.029998779296875,
      "close": 37.72999954223633,
      "volume": 9652200
    },
    {
      "time": "2025-12-19",
      "open": 37.470001220703125,
      "high": 38.584999084472656,
      "low": 37.40999984741211,
      "close": 38.130001068115234,
      "volume": 34156600
    },
    {
      "time": "2025-12-22",
      "open": 38.130001068115234,
      "high": 38.96500015258789,
      "low": 37.96500015258789,
      "close": 38.83000183105469,
      "volume": 10402600
    },
    {
      "time": "2025-12-23",
      "open": 38.90999984741211,
      "high": 39.154998779296875,
      "low": 38.73500061035156,
      "close": 38.834999084472656,
      "volume": 7550000
    },
    {
      "time": "2025-12-24",
      "open": 38.900001525878906,
      "high": 39.0099983215332,
      "low": 38.505001068115234,
      "close": 38.709999084472656,
      "volume": 3072000
    },
    {
      "time": "2025-12-26",
      "open": 38.724998474121094,
      "high": 38.869998931884766,
      "low": 38.46500015258789,
      "close": 38.654998779296875,
      "volume": 4409800
    },
    {
      "time": "2025-12-29",
      "open": 38.67499923706055,
      "high": 39.07500076293945,
      "low": 38.67499923706055,
      "close": 38.814998626708984,
      "volume": 6686400
    },
    {
      "time": "2025-12-30",
      "open": 38.63999938964844,
      "high": 38.86000061035156,
      "low": 38.55500030517578,
      "close": 38.70500183105469,
      "volume": 6313800
    },
    {
      "time": "2025-12-31",
      "open": 38.64500045776367,
      "high": 38.67499923706055,
      "low": 38.279998779296875,
      "close": 38.334999084472656,
      "volume": 5588400
    },
    {
      "time": "2026-01-02",
      "open": 38.334999084472656,
      "high": 38.43000030517578,
      "low": 37.939998626708984,
      "close": 38.08000183105469,
      "volume": 8948600
    },
    {
      "time": "2026-01-05",
      "open": 38.09000015258789,
      "high": 38.119998931884766,
      "low": 37.560001373291016,
      "close": 37.834999084472656,
      "volume": 9481000
    },
    {
      "time": "2026-01-06",
      "open": 37.834999084472656,
      "high": 37.98500061035156,
      "low": 37.630001068115234,
      "close": 37.86000061035156,
      "volume": 8791400
    },
    {
      "time": "2026-01-07",
      "open": 37.72999954223633,
      "high": 38.51499938964844,
      "low": 37.435001373291016,
      "close": 38.07500076293945,
      "volume": 12637200
    },
    {
      "time": "2026-01-08",
      "open": 37.92499923706055,
      "high": 38.869998931884766,
      "low": 37.75,
      "close": 38.29999923706055,
      "volume": 7129000
    },
    {
      "time": "2026-01-09",
      "open": 38.244998931884766,
      "high": 38.7599983215332,
      "low": 38.09000015258789,
      "close": 38.66999816894531,
      "volume": 7137000
    },
    {
      "time": "2026-01-12",
      "open": 38.724998474121094,
      "high": 39.04499816894531,
      "low": 38.564998626708984,
      "close": 38.75,
      "volume": 9948400
    },
    {
      "time": "2026-01-13",
      "open": 38.7400016784668,
      "high": 39.404998779296875,
      "low": 38.63999938964844,
      "close": 39.21500015258789,
      "volume": 13389600
    },
    {
      "time": "2026-01-14",
      "open": 39.02000045776367,
      "high": 39.345001220703125,
      "low": 38.435001373291016,
      "close": 38.8650016784668,
      "volume": 15125600
    },
    {
      "time": "2026-01-15",
      "open": 39.04499816894531,
      "high": 39.505001068115234,
      "low": 38.81999969482422,
      "close": 38.95500183105469,
      "volume": 11038600
    },
    {
      "time": "2026-01-16",
      "open": 39.28499984741211,
      "high": 39.369998931884766,
      "low": 38.88999938964844,
      "close": 39.084999084472656,
      "volume": 15210000
    },
    {
      "time": "2026-01-20",
      "open": 39.19499969482422,
      "high": 40.810001373291016,
      "low": 38.76499938964844,
      "close": 40.73500061035156,
      "volume": 14677400
    },
    {
      "time": "2026-01-21",
      "open": 40.65999984741211,
      "high": 40.880001068115234,
      "low": 39.94499969482422,
      "close": 40.79999923706055,
      "volume": 17286800
    },
    {
      "time": "2026-01-22",
      "open": 40.79999923706055,
      "high": 40.904998779296875,
      "low": 40.30500030517578,
      "close": 40.44499969482422,
      "volume": 11427600
    },
    {
      "time": "2026-01-23",
      "open": 40.31999969482422,
      "high": 41.095001220703125,
      "low": 40.150001525878906,
      "close": 41,
      "volume": 8787000
    },
    {
      "time": "2026-01-26",
      "open": 41.349998474121094,
      "high": 41.619998931884766,
      "low": 40.540000915527344,
      "close": 40.58000183105469,
      "volume": 11888000
    },
    {
      "time": "2026-01-27",
      "open": 40.58000183105469,
      "high": 40.79499816894531,
      "low": 40.3650016784668,
      "close": 40.70500183105469,
      "volume": 8989600
    },
    {
      "time": "2026-01-28",
      "open": 40.630001068115234,
      "high": 40.814998626708984,
      "low": 40.125,
      "close": 40.459999084472656,
      "volume": 8658400
    },
    {
      "time": "2026-01-29",
      "open": 40.459999084472656,
      "high": 40.72999954223633,
      "low": 39.97999954223633,
      "close": 40.02000045776367,
      "volume": 7884000
    },
    {
      "time": "2026-01-30",
      "open": 39.9900016784668,
      "high": 40.41999816894531,
      "low": 39.76499938964844,
      "close": 40.380001068115234,
      "volume": 12187400
    },
    {
      "time": "2026-02-02",
      "open": 40.5,
      "high": 40.64500045776367,
      "low": 39.95500183105469,
      "close": 40.54999923706055,
      "volume": 19603200
    },
    {
      "time": "2026-02-03",
      "open": 40.65999984741211,
      "high": 41.20000076293945,
      "low": 40.53499984741211,
      "close": 40.98500061035156,
      "volume": 22894600
    },
    {
      "time": "2026-02-04",
      "open": 41.220001220703125,
      "high": 41.474998474121094,
      "low": 40.3849983215332,
      "close": 40.720001220703125,
      "volume": 22525800
    },
    {
      "time": "2026-02-05",
      "open": 41.125,
      "high": 41.34000015258789,
      "low": 40.755001068115234,
      "close": 40.875,
      "volume": 12255200
    },
    {
      "time": "2026-02-06",
      "open": 40.970001220703125,
      "high": 41.29999923706055,
      "low": 40.875,
      "close": 41.27000045776367,
      "volume": 8589200
    },
    {
      "time": "2026-02-09",
      "open": 41.244998931884766,
      "high": 41.31999969482422,
      "low": 40.17499923706055,
      "close": 40.45000076293945,
      "volume": 12198800
    },
    {
      "time": "2026-02-10",
      "open": 40.17499923706055,
      "high": 40.345001220703125,
      "low": 39.8849983215332,
      "close": 40.084999084472656,
      "volume": 16694800
    },
    {
      "time": "2026-02-11",
      "open": 40.1349983215332,
      "high": 40.584999084472656,
      "low": 39.96500015258789,
      "close": 40.39500045776367,
      "volume": 10330600
    },
    {
      "time": "2026-02-12",
      "open": 40.51499938964844,
      "high": 41.04999923706055,
      "low": 40.34000015258789,
      "close": 40.584999084472656,
      "volume": 9182600
    },
    {
      "time": "2026-02-13",
      "open": 40.35499954223633,
      "high": 41.15999984741211,
      "low": 40.2599983215332,
      "close": 40.7400016784668,
      "volume": 10352000
    },
    {
      "time": "2026-02-17",
      "open": 40.915000915527344,
      "high": 41.46500015258789,
      "low": 40.744998931884766,
      "close": 41.45000076293945,
      "volume": 15516200
    },
    {
      "time": "2026-02-18",
      "open": 41.404998779296875,
      "high": 41.95500183105469,
      "low": 41.18000030517578,
      "close": 41.59000015258789,
      "volume": 14362600
    },
    {
      "time": "2026-02-19",
      "open": 41.34000015258789,
      "high": 41.72999954223633,
      "low": 40.810001373291016,
      "close": 40.994998931884766,
      "volume": 11479600
    },
    {
      "time": "2026-02-20",
      "open": 41.209999084472656,
      "high": 41.9900016784668,
      "low": 40.93000030517578,
      "close": 41.880001068115234,
      "volume": 13205600
    },
    {
      "time": "2026-02-23",
      "open": 41.654998779296875,
      "high": 42.439998626708984,
      "low": 41.654998779296875,
      "close": 42.345001220703125,
      "volume": 12416600
    },
    {
      "time": "2026-02-24",
      "open": 42.290000915527344,
      "high": 42.79499816894531,
      "low": 42.130001068115234,
      "close": 42.77000045776367,
      "volume": 10076000
    },
    {
      "time": "2026-02-25",
      "open": 42.46500015258789,
      "high": 42.8849983215332,
      "low": 42.20500183105469,
      "close": 42.70500183105469,
      "volume": 13721400
    },
    {
      "time": "2026-02-26",
      "open": 42.880001068115234,
      "high": 43.400001525878906,
      "low": 42.70500183105469,
      "close": 43.33000183105469,
      "volume": 18961400
    },
    {
      "time": "2026-02-27",
      "open": 42.875,
      "high": 43.689998626708984,
      "low": 42.345001220703125,
      "close": 42.650001525878906,
      "volume": 27123200
    },
    {
      "time": "2026-03-02",
      "open": 42.31999969482422,
      "high": 42.54999923706055,
      "low": 40.505001068115234,
      "close": 40.529998779296875,
      "volume": 14629400
    },
    {
      "time": "2026-03-03",
      "open": 40.25,
      "high": 40.404998779296875,
      "low": 39.16999816894531,
      "close": 39.494998931884766,
      "volume": 15663800
    },
    {
      "time": "2026-03-04",
      "open": 39.619998931884766,
      "high": 39.73500061035156,
      "low": 39.03499984741211,
      "close": 39.30500030517578,
      "volume": 12124200
    },
    {
      "time": "2026-03-05",
      "open": 39.025001525878906,
      "high": 39.165000915527344,
      "low": 38.255001068115234,
      "close": 38.349998474121094,
      "volume": 13868400
    },
    {
      "time": "2026-03-06",
      "open": 37.95000076293945,
      "high": 38.185001373291016,
      "low": 37.650001525878906,
      "close": 37.80500030517578,
      "volume": 11721200
    },
    {
      "time": "2026-03-09",
      "open": 37.47999954223633,
      "high": 37.869998931884766,
      "low": 36.67499923706055,
      "close": 37.8650016784668,
      "volume": 17211600
    },
    {
      "time": "2026-03-10",
      "open": 37.84000015258789,
      "high": 38.814998626708984,
      "low": 37.63999938964844,
      "close": 38.349998474121094,
      "volume": 11988200
    },
    {
      "time": "2026-03-11",
      "open": 38.154998779296875,
      "high": 38.86000061035156,
      "low": 37.73500061035156,
      "close": 38.7599983215332,
      "volume": 12435600
    },
    {
      "time": "2026-03-12",
      "open": 38.349998474121094,
      "high": 39.130001068115234,
      "low": 38.17499923706055,
      "close": 38.494998931884766,
      "volume": 12005600
    },
    {
      "time": "2026-03-13",
      "open": 38.64500045776367,
      "high": 38.96500015258789,
      "low": 38.310001373291016,
      "close": 38.55500030517578,
      "volume": 8009000
    },
    {
      "time": "2026-03-16",
      "open": 38.96500015258789,
      "high": 39.290000915527344,
      "low": 38.45500183105469,
      "close": 38.525001525878906,
      "volume": 8582000
    },
    {
      "time": "2026-03-17",
      "open": 39.06999969482422,
      "high": 39.06999969482422,
      "low": 38.435001373291016,
      "close": 38.79499816894531,
      "volume": 7674600
    },
    {
      "time": "2026-03-18",
      "open": 38.685001373291016,
      "high": 38.720001220703125,
      "low": 36.88999938964844,
      "close": 37.04499816894531,
      "volume": 13695800
    },
    {
      "time": "2026-03-19",
      "open": 37.1150016784668,
      "high": 37.45500183105469,
      "low": 36.80500030517578,
      "close": 36.869998931884766,
      "volume": 9063200
    },
    {
      "time": "2026-03-20",
      "open": 36.73500061035156,
      "high": 37.244998931884766,
      "low": 36.625,
      "close": 36.845001220703125,
      "volume": 21057600
    },
    {
      "time": "2026-03-23",
      "open": 37.79999923706055,
      "high": 37.79999923706055,
      "low": 36.875,
      "close": 36.97999954223633,
      "volume": 9817400
    },
    {
      "time": "2026-03-24",
      "open": 36.88999938964844,
      "high": 37.275001525878906,
      "low": 36.439998626708984,
      "close": 36.5,
      "volume": 8604600
    },
    {
      "time": "2026-03-25",
      "open": 36.59000015258789,
      "high": 36.994998931884766,
      "low": 36.11000061035156,
      "close": 36.60499954223633,
      "volume": 7768400
    },
    {
      "time": "2026-03-26",
      "open": 36.60499954223633,
      "high": 36.66999816894531,
      "low": 35.90999984741211,
      "close": 35.9900016784668,
      "volume": 9179200
    },
    {
      "time": "2026-03-27",
      "open": 36.04999923706055,
      "high": 36.415000915527344,
      "low": 35.810001373291016,
      "close": 35.915000915527344,
      "volume": 8040800
    },
    {
      "time": "2026-03-30",
      "open": 36.025001525878906,
      "high": 36.084999084472656,
      "low": 35.4900016784668,
      "close": 35.65999984741211,
      "volume": 10468600
    },
    {
      "time": "2026-03-31",
      "open": 35.80500030517578,
      "high": 36.30500030517578,
      "low": 35.43000030517578,
      "close": 36.22999954223633,
      "volume": 16086800
    },
    {
      "time": "2026-04-01",
      "open": 36.209999084472656,
      "high": 36.599998474121094,
      "low": 35.935001373291016,
      "close": 36.3849983215332,
      "volume": 8506000
    },
    {
      "time": "2026-04-02",
      "open": 36.08000183105469,
      "high": 36.349998474121094,
      "low": 35.869998931884766,
      "close": 36.185001373291016,
      "volume": 6326600
    },
    {
      "time": "2026-04-06",
      "open": 36.064998626708984,
      "high": 37.1150016784668,
      "low": 35.90999984741211,
      "close": 37.08000183105469,
      "volume": 8128600
    },
    {
      "time": "2026-04-07",
      "open": 36.970001220703125,
      "high": 37.08000183105469,
      "low": 36.040000915527344,
      "close": 36.220001220703125,
      "volume": 11229200
    },
    {
      "time": "2026-04-08",
      "open": 37.255001068115234,
      "high": 37.81999969482422,
      "low": 37.03499984741211,
      "close": 37.56999969482422,
      "volume": 10961800
    },
    {
      "time": "2026-04-09",
      "open": 37.30500030517578,
      "high": 38.46500015258789,
      "low": 37.244998931884766,
      "close": 38.095001220703125,
      "volume": 7607000
    },
    {
      "time": "2026-04-10",
      "open": 38.084999084472656,
      "high": 38.334999084472656,
      "low": 37.70000076293945,
      "close": 37.86000061035156,
      "volume": 7653600
    },
    {
      "time": "2026-04-13",
      "open": 37.67499923706055,
      "high": 37.76499938964844,
      "low": 37.29499816894531,
      "close": 37.584999084472656,
      "volume": 7027200
    },
    {
      "time": "2026-04-14",
      "open": 37.3849983215332,
      "high": 38.209999084472656,
      "low": 37.279998779296875,
      "close": 37.53499984741211,
      "volume": 11363600
    },
    {
      "time": "2026-04-15",
      "open": 37.5,
      "high": 37.53499984741211,
      "low": 36.93000030517578,
      "close": 37.46500015258789,
      "volume": 9857400
    },
    {
      "time": "2026-04-16",
      "open": 37.275001525878906,
      "high": 38.154998779296875,
      "low": 37.275001525878906,
      "close": 37.68000030517578,
      "volume": 10073800
    },
    {
      "time": "2026-04-17",
      "open": 37.86000061035156,
      "high": 38.41999816894531,
      "low": 37.68000030517578,
      "close": 38.36000061035156,
      "volume": 9582600
    },
    {
      "time": "2026-04-20",
      "open": 38.25,
      "high": 38.720001220703125,
      "low": 38.099998474121094,
      "close": 38.6150016784668,
      "volume": 10296200
    },
    {
      "time": "2026-04-21",
      "open": 38.439998626708984,
      "high": 38.6150016784668,
      "low": 37.54999923706055,
      "close": 37.6349983215332,
      "volume": 10965400
    },
    {
      "time": "2026-04-22",
      "open": 37.88999938964844,
      "high": 38.34000015258789,
      "low": 37.77000045776367,
      "close": 37.974998474121094,
      "volume": 8125600
    },
    {
      "time": "2026-04-23",
      "open": 38.28499984741211,
      "high": 39,
      "low": 38.15999984741211,
      "close": 38.779998779296875,
      "volume": 7710400
    },
    {
      "time": "2026-04-24",
      "open": 38.775001525878906,
      "high": 39.125,
      "low": 38.6150016784668,
      "close": 39.1150016784668,
      "volume": 8401600
    },
    {
      "time": "2026-04-27",
      "open": 39.0099983215332,
      "high": 39.154998779296875,
      "low": 38.404998779296875,
      "close": 38.43000030517578,
      "volume": 6795400
    },
    {
      "time": "2026-04-28",
      "open": 38.93000030517578,
      "high": 39.185001373291016,
      "low": 38.529998779296875,
      "close": 38.595001220703125,
      "volume": 8020600
    },
    {
      "time": "2026-04-29",
      "open": 38.44499969482422,
      "high": 38.53499984741211,
      "low": 38.064998626708984,
      "close": 38.44499969482422,
      "volume": 6092200
    },
    {
      "time": "2026-04-30",
      "open": 38.595001220703125,
      "high": 38.96500015258789,
      "low": 38.349998474121094,
      "close": 38.53499984741211,
      "volume": 9118400
    },
    {
      "time": "2026-05-01",
      "open": 38.65999984741211,
      "high": 39.16999816894531,
      "low": 38.380001068115234,
      "close": 38.560001373291016,
      "volume": 6541000
    },
    {
      "time": "2026-05-04",
      "open": 38.06999969482422,
      "high": 38.275001525878906,
      "low": 37.29999923706055,
      "close": 37.599998474121094,
      "volume": 12986200
    },
    {
      "time": "2026-05-05",
      "open": 37.5,
      "high": 38.30500030517578,
      "low": 37.42499923706055,
      "close": 37.900001525878906,
      "volume": 7641600
    },
    {
      "time": "2026-05-06",
      "open": 38.415000915527344,
      "high": 38.97999954223633,
      "low": 38.150001525878906,
      "close": 38.599998474121094,
      "volume": 8590400
    },
    {
      "time": "2026-05-07",
      "open": 38.35499954223633,
      "high": 38.47999954223633,
      "low": 37.689998626708984,
      "close": 37.98500061035156,
      "volume": 13252200
    },
    {
      "time": "2026-05-08",
      "open": 42.25,
      "high": 44.3849983215332,
      "low": 41.564998626708984,
      "close": 43.14500045776367,
      "volume": 30569600
    },
    {
      "time": "2026-05-11",
      "open": 42.505001068115234,
      "high": 43.224998474121094,
      "low": 41.630001068115234,
      "close": 43.20500183105469,
      "volume": 15588400
    },
    {
      "time": "2026-05-12",
      "open": 43,
      "high": 43.165000915527344,
      "low": 42.404998779296875,
      "close": 42.935001373291016,
      "volume": 12054400
    },
    {
      "time": "2026-05-13",
      "open": 43,
      "high": 43.39500045776367,
      "low": 42.63999938964844,
      "close": 42.96500015258789,
      "volume": 13030200
    },
    {
      "time": "2026-05-14",
      "open": 42.875,
      "high": 43.02000045776367,
      "low": 42.599998474121094,
      "close": 42.90999984741211,
      "volume": 8258800
    },
    {
      "time": "2026-05-15",
      "open": 43,
      "high": 43.95500183105469,
      "low": 42.939998626708984,
      "close": 43.54499816894531,
      "volume": 12298000
    },
    {
      "time": "2026-05-18",
      "open": 43.744998931884766,
      "high": 44.33000183105469,
      "low": 43.43000030517578,
      "close": 44.27000045776367,
      "volume": 9612600
    },
    {
      "time": "2026-05-19",
      "open": 43.76499938964844,
      "high": 44.02000045776367,
      "low": 43.09000015258789,
      "close": 43.17499923706055,
      "volume": 9449800
    },
    {
      "time": "2026-05-20",
      "open": 43.17499923706055,
      "high": 43.814998626708984,
      "low": 43.005001068115234,
      "close": 43.439998626708984,
      "volume": 8667800
    },
    {
      "time": "2026-05-21",
      "open": 43.31999969482422,
      "high": 43.375,
      "low": 42.73500061035156,
      "close": 43.15999984741211,
      "volume": 8613200
    },
    {
      "time": "2026-05-22",
      "open": 43.099998474121094,
      "high": 43.55500030517578,
      "low": 42.93000030517578,
      "close": 43.39500045776367,
      "volume": 6478000
    },
    {
      "time": "2026-05-26",
      "open": 43.69499969482422,
      "high": 43.974998474121094,
      "low": 43.34000015258789,
      "close": 43.709999084472656,
      "volume": 9625800
    },
    {
      "time": "2026-05-27",
      "open": 44,
      "high": 44.92499923706055,
      "low": 43.970001220703125,
      "close": 44.619998931884766,
      "volume": 11345600
    },
    {
      "time": "2026-05-28",
      "open": 44.2400016784668,
      "high": 44.56999969482422,
      "low": 43.849998474121094,
      "close": 43.994998931884766,
      "volume": 9478200
    },
    {
      "time": "2026-05-29",
      "open": 43.994998931884766,
      "high": 44.54999923706055,
      "low": 43.709999084472656,
      "close": 44.040000915527344,
      "volume": 18931200
    },
    {
      "time": "2026-06-01",
      "open": 44.125,
      "high": 44.93000030517578,
      "low": 43.90999984741211,
      "close": 44.54999923706055,
      "volume": 11613400
    },
    {
      "time": "2026-06-02",
      "open": 44.584999084472656,
      "high": 44.6349983215332,
      "low": 43.6150016784668,
      "close": 44.119998931884766,
      "volume": 14775200
    },
    {
      "time": "2026-06-03",
      "open": 43.939998626708984,
      "high": 44.849998474121094,
      "low": 43.91999816894531,
      "close": 44.52000045776367,
      "volume": 9602600
    },
    {
      "time": "2026-06-04",
      "open": 45,
      "high": 45.220001220703125,
      "low": 44.150001525878906,
      "close": 44.27000045776367,
      "volume": 9729400
    },
    {
      "time": "2026-06-05",
      "open": 44.5,
      "high": 45.19499969482422,
      "low": 44.38999938964844,
      "close": 44.775001525878906,
      "volume": 11353200
    },
    {
      "time": "2026-06-08",
      "open": 44.64500045776367,
      "high": 45.11000061035156,
      "low": 44.17499923706055,
      "close": 44.23500061035156,
      "volume": 11192800
    },
    {
      "time": "2026-06-09",
      "open": 44.6349983215332,
      "high": 45.244998931884766,
      "low": 43.95500183105469,
      "close": 45.07500076293945,
      "volume": 13424200
    },
    {
      "time": "2026-06-10",
      "open": 45.44499969482422,
      "high": 45.73500061035156,
      "low": 45.04499816894531,
      "close": 45.60499954223633,
      "volume": 13900400
    },
    {
      "time": "2026-06-11",
      "open": 45.810001373291016,
      "high": 46.22999954223633,
      "low": 45.599998474121094,
      "close": 46.01499938964844,
      "volume": 10258200
    },
    {
      "time": "2026-06-12",
      "open": 46.314998626708984,
      "high": 46.540000915527344,
      "low": 45.79999923706055,
      "close": 46.415000915527344,
      "volume": 9239200
    },
    {
      "time": "2026-06-15",
      "open": 46.6150016784668,
      "high": 46.650001525878906,
      "low": 45.724998474121094,
      "close": 46.6150016784668,
      "volume": 9524200
    },
    {
      "time": "2026-06-16",
      "open": 46.849998474121094,
      "high": 46.959999084472656,
      "low": 46.244998931884766,
      "close": 46.474998474121094,
      "volume": 9516000
    },
    {
      "time": "2026-06-17",
      "open": 46.275001525878906,
      "high": 46.630001068115234,
      "low": 45.75,
      "close": 45.83000183105469,
      "volume": 8665600
    },
    {
      "time": "2026-06-18",
      "open": 46.0099983215332,
      "high": 46.17499923706055,
      "low": 45.47999954223633,
      "close": 45.66999816894531,
      "volume": 25211000
    },
    {
      "time": "2026-06-22",
      "open": 45.875,
      "high": 46.709999084472656,
      "low": 45.75,
      "close": 46.5099983215332,
      "volume": 9745800
    },
    {
      "time": "2026-06-23",
      "open": 47.439998626708984,
      "high": 47.439998626708984,
      "low": 46.310001373291016,
      "close": 46.845001220703125,
      "volume": 10732200
    },
    {
      "time": "2026-06-24",
      "open": 46.97999954223633,
      "high": 47.875,
      "low": 46.73500061035156,
      "close": 47.349998474121094,
      "volume": 8772000
    },
    {
      "time": "2026-06-25",
      "open": 47.18000030517578,
      "high": 48.029998779296875,
      "low": 47.1150016784668,
      "close": 47.915000915527344,
      "volume": 11640400
    },
    {
      "time": "2026-06-26",
      "open": 48.290000915527344,
      "high": 48.935001373291016,
      "low": 48.025001525878906,
      "close": 48.189998626708984,
      "volume": 26841200
    },
    {
      "time": "2026-06-29",
      "open": 48.23500061035156,
      "high": 48.8650016784668,
      "low": 48.11000061035156,
      "close": 48.81999969482422,
      "volume": 10123800
    },
    {
      "time": "2026-06-30",
      "open": 48.334999084472656,
      "high": 48.880001068115234,
      "low": 47.54999923706055,
      "close": 48.060001373291016,
      "volume": 12372800
    },
    {
      "time": "2026-07-01",
      "open": 48.529998779296875,
      "high": 49.154998779296875,
      "low": 48.314998626708984,
      "close": 48.67499923706055,
      "volume": 8601200
    },
    {
      "time": "2026-07-02",
      "open": 49.04999923706055,
      "high": 49.46500015258789,
      "low": 48.73500061035156,
      "close": 48.79999923706055,
      "volume": 11373200
    },
    {
      "time": "2026-07-06",
      "open": 48.77000045776367,
      "high": 49.119998931884766,
      "low": 48.040000915527344,
      "close": 48.685001373291016,
      "volume": 9894600
    },
    {
      "time": "2026-07-07",
      "open": 49.20500183105469,
      "high": 49.57500076293945,
      "low": 47.85499954223633,
      "close": 48.459999084472656,
      "volume": 16986400
    },
    {
      "time": "2026-07-08",
      "open": 48.70000076293945,
      "high": 48.70000076293945,
      "low": 47.54999923706055,
      "close": 47.57500076293945,
      "volume": 10642400
    },
    {
      "time": "2026-07-09",
      "open": 47.439998626708984,
      "high": 48.275001525878906,
      "low": 47.3650016784668,
      "close": 48.275001525878906,
      "volume": 11512400
    },
    {
      "time": "2026-07-10",
      "open": 48.02000045776367,
      "high": 48.744998931884766,
      "low": 47.93000030517578,
      "close": 48.69499969482422,
      "volume": 7138000
    },
    {
      "time": "2026-07-13",
      "open": 48.459999084472656,
      "high": 48.8650016784668,
      "low": 48.26499938964844,
      "close": 48.53499984741211,
      "volume": 7580800
    },
    {
      "time": "2026-07-14",
      "open": 48.84000015258789,
      "high": 49.20000076293945,
      "low": 48.540000915527344,
      "close": 49.005001068115234,
      "volume": 9182000
    },
    {
      "time": "2026-07-15",
      "open": 49.005001068115234,
      "high": 49.51499938964844,
      "low": 48.64500045776367,
      "close": 48.78499984741211,
      "volume": 12415800
    },
    {
      "time": "2026-07-16",
      "open": 49.025001525878906,
      "high": 49.9900016784668,
      "low": 48.78499984741211,
      "close": 49.970001220703125,
      "volume": 18231600
    },
    {
      "time": "2026-07-17",
      "open": 50.0099983215332,
      "high": 50.16999816894531,
      "low": 48.28499984741211,
      "close": 48.75,
      "volume": 21510400
    },
    {
      "time": "2026-07-20",
      "open": 48.625,
      "high": 48.98500061035156,
      "low": 47.68000030517578,
      "close": 47.724998474121094,
      "volume": 10113200
    },
    {
      "time": "2026-07-21",
      "open": 48.040000915527344,
      "high": 48.040000915527344,
      "low": 46.88999938964844,
      "close": 47.22999954223633,
      "volume": 8477600
    },
    {
      "time": "2026-07-22",
      "open": 47.310001373291016,
      "high": 47.900001525878906,
      "low": 47.20000076293945,
      "close": 47.834999084472656,
      "volume": 9663000
    },
    {
      "time": "2026-07-23",
      "open": 47.1349983215332,
      "high": 47.27000045776367,
      "low": 46.560001373291016,
      "close": 46.779998779296875,
      "volume": 7738000
    },
    {
      "time": "2026-07-24",
      "open": 46.72999954223633,
      "high": 46.994998931884766,
      "low": 46.474998474121094,
      "close": 46.744998931884766,
      "volume": 11897600
    },
    {
      "time": "2026-07-27",
      "open": 47.10499954223633,
      "high": 47.80500030517578,
      "low": 47,
      "close": 47.665000915527344,
      "volume": 7548600
    },
    {
      "time": "2026-07-28",
      "open": 48.72999954223633,
      "high": 49.584999084472656,
      "low": 48.5099983215332,
      "close": 48.869998931884766,
      "volume": 14104200
    },
    {
      "time": "2026-07-29",
      "open": 48.724998474121094,
      "high": 49.64500045776367,
      "low": 48.47999954223633,
      "close": 48.6150016784668,
      "volume": 9104400
    },
    {
      "time": "2026-07-30",
      "open": 48.27000045776367,
      "high": 48.8650016784668,
      "low": 47.915000915527344,
      "close": 48.82500076293945,
      "volume": 13081800
    },
    {
      "time": "2026-07-31",
      "open": 48.70000076293945,
      "high": 48.70000076293945,
      "low": 48.13999938964844,
      "close": 48.189998626708984,
      "volume": 7765200
    },
    {
      "time": "2026-08-03",
      "open": 48.67499923706055,
      "high": 48.67499923706055,
      "low": 46.31999969482422,
      "close": 46.775001525878906,
      "volume": 14161200
    },
    {
      "time": "2026-08-04",
      "open": 46.7599983215332,
      "high": 47.19499969482422,
      "low": 46.21500015258789,
      "close": 47.09000015258789,
      "volume": 13615600
    },
    {
      "time": "2026-08-05",
      "open": 47.45500183105469,
      "high": 47.584999084472656,
      "low": 46.93000030517578,
      "close": 47.22999954223633,
      "volume": 8666200
    },
    {
      "time": "2026-08-06",
      "open": 47,
      "high": 47.599998474121094,
      "low": 46.404998779296875,
      "close": 47.08000183105469,
      "volume": 13658800
    },
    {
      "time": "2026-08-07",
      "open": 46.89500045776367,
      "high": 46.95000076293945,
      "low": 44.75,
      "close": 45.18000030517578,
      "volume": 17009600
    },
    {
      "time": "2026-08-10",
      "open": 45.165000915527344,
      "high": 46.42499923706055,
      "low": 45.07500076293945,
      "close": 45.71500015258789,
      "volume": 11943600
    },
    {
      "time": "2026-08-11",
      "open": 46.369998931884766,
      "high": 46.619998931884766,
      "low": 45.15999984741211,
      "close": 45.529998779296875,
      "volume": 9579000
    },
    {
      "time": "2026-08-12",
      "open": 45.43000030517578,
      "high": 46.0099983215332,
      "low": 45.04999923706055,
      "close": 45.97999954223633,
      "volume": 8544900
    },
    {
      "time": "2026-08-13",
      "open": 46.439998626708984,
      "high": 46.970001220703125,
      "low": 46.04999923706055,
      "close": 46.68000030517578,
      "volume": 9858700
    },
    {
      "time": "2026-08-14",
      "open": 46.5099983215332,
      "high": 46.939998626708984,
      "low": 46.16999816894531,
      "close": 46.81999969482422,
      "volume": 7930700
    },
    {
      "time": "2026-08-17",
      "open": 46.5,
      "high": 46.630001068115234,
      "low": 45.31999969482422,
      "close": 45.52000045776367,
      "volume": 9817800
    },
    {
      "time": "2026-08-18",
      "open": 45.93000030517578,
      "high": 47.54999923706055,
      "low": 45.779998779296875,
      "close": 47.380001068115234,
      "volume": 16318800
    },
    {
      "time": "2026-08-19",
      "open": 47.279998779296875,
      "high": 47.97999954223633,
      "low": 47.209999084472656,
      "close": 47.43000030517578,
      "volume": 11953400
    },
    {
      "time": "2026-08-20",
      "open": 47.06999969482422,
      "high": 47.90999984741211,
      "low": 46.959999084472656,
      "close": 47.4900016784668,
      "volume": 9057100
    },
    {
      "time": "2026-08-21",
      "open": 47.599998474121094,
      "high": 48.119998931884766,
      "low": 47.220001220703125,
      "close": 47.790000915527344,
      "volume": 12531300
    },
    {
      "time": "2026-08-24",
      "open": 48.099998474121094,
      "high": 49.119998931884766,
      "low": 48.09000015258789,
      "close": 48.91999816894531,
      "volume": 11667300
    },
    {
      "time": "2026-08-25",
      "open": 48.86000061035156,
      "high": 49.2400016784668,
      "low": 48.34000015258789,
      "close": 48.72999954223633,
      "volume": 7087600
    },
    {
      "time": "2026-08-26",
      "open": 48.939998626708984,
      "high": 48.939998626708984,
      "low": 47.790000915527344,
      "close": 47.810001373291016,
      "volume": 6220800
    },
    {
      "time": "2026-08-27",
      "open": 46.9900016784668,
      "high": 47.06999969482422,
      "low": 46.439998626708984,
      "close": 46.70000076293945,
      "volume": 7431000
    },
    {
      "time": "2026-08-28",
      "open": 47.150001525878906,
      "high": 47.150001525878906,
      "low": 46.380001068115234,
      "close": 46.86000061035156,
      "volume": 5279500
    },
    {
      "time": "2026-08-31",
      "open": 46.5099983215332,
      "high": 46.65999984741211,
      "low": 45.779998779296875,
      "close": 45.91999816894531,
      "volume": 12161200
    },
    {
      "time": "2026-09-01",
      "open": 45.970001220703125,
      "high": 46.099998474121094,
      "low": 44.88999938964844,
      "close": 44.9900016784668,
      "volume": 7278700
    },
    {
      "time": "2026-09-02",
      "open": 45.34000015258789,
      "high": 45.369998931884766,
      "low": 44.040000915527344,
      "close": 44.41999816894531,
      "volume": 10510000
    },
    {
      "time": "2026-09-03",
      "open": 44.400001525878906,
      "high": 44.619998931884766,
      "low": 43.970001220703125,
      "close": 44.08000183105469,
      "volume": 8943500
    },
    {
      "time": "2026-09-04",
      "open": 43.779998779296875,
      "high": 44.16999816894531,
      "low": 43.650001525878906,
      "close": 43.81999969482422,
      "volume": 12451300
    },
    {
      "time": "2026-09-08",
      "open": 43.63999938964844,
      "high": 43.70000076293945,
      "low": 43.0099983215332,
      "close": 43.150001525878906,
      "volume": 8540400
    },
    {
      "time": "2026-09-09",
      "open": 42.86000061035156,
      "high": 42.970001220703125,
      "low": 42.189998626708984,
      "close": 42.84000015258789,
      "volume": 11854100
    },
    {
      "time": "2026-09-10",
      "open": 42.72999954223633,
      "high": 43.529998779296875,
      "low": 42.52000045776367,
      "close": 43.09000015258789,
      "volume": 9466500
    },
    {
      "time": "2026-09-11",
      "open": 43.45000076293945,
      "high": 43.52000045776367,
      "low": 42.88999938964844,
      "close": 43.400001525878906,
      "volume": 7022600
    },
    {
      "time": "2026-09-14",
      "open": 43.512001037597656,
      "high": 44.40999984741211,
      "low": 43.512001037597656,
      "close": 44.23500061035156,
      "volume": 4212199
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 34.133000221252445
    },
    {
      "time": "2025-11-24",
      "value": 34.22190021514893
    },
    {
      "time": "2025-11-25",
      "value": 34.30850017547608
    },
    {
      "time": "2025-11-26",
      "value": 34.393700218200685
    },
    {
      "time": "2025-11-28",
      "value": 34.4972002029419
    },
    {
      "time": "2025-12-01",
      "value": 34.61540019989014
    },
    {
      "time": "2025-12-02",
      "value": 34.7227001953125
    },
    {
      "time": "2025-12-03",
      "value": 34.81780014038086
    },
    {
      "time": "2025-12-04",
      "value": 34.901100158691406
    },
    {
      "time": "2025-12-05",
      "value": 34.992600173950194
    },
    {
      "time": "2025-12-08",
      "value": 35.07860023498535
    },
    {
      "time": "2025-12-09",
      "value": 35.14470024108887
    },
    {
      "time": "2025-12-10",
      "value": 35.210200271606446
    },
    {
      "time": "2025-12-11",
      "value": 35.260800247192385
    },
    {
      "time": "2025-12-12",
      "value": 35.32470024108887
    },
    {
      "time": "2025-12-15",
      "value": 35.40150024414063
    },
    {
      "time": "2025-12-16",
      "value": 35.484000244140624
    },
    {
      "time": "2025-12-17",
      "value": 35.545900192260746
    },
    {
      "time": "2025-12-18",
      "value": 35.613200149536134
    },
    {
      "time": "2025-12-19",
      "value": 35.68550018310547
    },
    {
      "time": "2025-12-22",
      "value": 35.765900192260744
    },
    {
      "time": "2025-12-23",
      "value": 35.871100158691405
    },
    {
      "time": "2025-12-24",
      "value": 35.959200134277346
    },
    {
      "time": "2025-12-26",
      "value": 36.045800094604495
    },
    {
      "time": "2025-12-29",
      "value": 36.120500030517576
    },
    {
      "time": "2025-12-30",
      "value": 36.19240005493164
    },
    {
      "time": "2025-12-31",
      "value": 36.26150001525879
    },
    {
      "time": "2026-01-02",
      "value": 36.334100036621095
    },
    {
      "time": "2026-01-05",
      "value": 36.39360000610352
    },
    {
      "time": "2026-01-06",
      "value": 36.451900024414066
    },
    {
      "time": "2026-01-07",
      "value": 36.51650001525879
    },
    {
      "time": "2026-01-08",
      "value": 36.58569999694824
    },
    {
      "time": "2026-01-09",
      "value": 36.665899963378905
    },
    {
      "time": "2026-01-12",
      "value": 36.77529998779297
    },
    {
      "time": "2026-01-13",
      "value": 36.89389999389648
    },
    {
      "time": "2026-01-14",
      "value": 37.002900009155276
    },
    {
      "time": "2026-01-15",
      "value": 37.116900024414065
    },
    {
      "time": "2026-01-16",
      "value": 37.2298999786377
    },
    {
      "time": "2026-01-20",
      "value": 37.36589996337891
    },
    {
      "time": "2026-01-21",
      "value": 37.51879997253418
    },
    {
      "time": "2026-01-22",
      "value": 37.63039993286133
    },
    {
      "time": "2026-01-23",
      "value": 37.75009994506836
    },
    {
      "time": "2026-01-26",
      "value": 37.84259994506836
    },
    {
      "time": "2026-01-27",
      "value": 37.951899948120115
    },
    {
      "time": "2026-01-28",
      "value": 38.050299911499025
    },
    {
      "time": "2026-01-29",
      "value": 38.13759994506836
    },
    {
      "time": "2026-01-30",
      "value": 38.22680000305176
    },
    {
      "time": "2026-02-02",
      "value": 38.30879997253418
    },
    {
      "time": "2026-02-03",
      "value": 38.405499954223636
    },
    {
      "time": "2026-02-04",
      "value": 38.497699966430666
    },
    {
      "time": "2026-02-05",
      "value": 38.59479995727539
    },
    {
      "time": "2026-02-06",
      "value": 38.68779998779297
    },
    {
      "time": "2026-02-09",
      "value": 38.748600006103516
    },
    {
      "time": "2026-02-10",
      "value": 38.7998999786377
    },
    {
      "time": "2026-02-11",
      "value": 38.85790000915527
    },
    {
      "time": "2026-02-12",
      "value": 38.910100021362304
    },
    {
      "time": "2026-02-13",
      "value": 38.977800064086914
    },
    {
      "time": "2026-02-17",
      "value": 39.06690010070801
    },
    {
      "time": "2026-02-18",
      "value": 39.16610008239746
    },
    {
      "time": "2026-02-19",
      "value": 39.24860008239746
    },
    {
      "time": "2026-02-20",
      "value": 39.346800079345705
    },
    {
      "time": "2026-02-23",
      "value": 39.458000106811525
    },
    {
      "time": "2026-02-24",
      "value": 39.57480010986328
    },
    {
      "time": "2026-02-25",
      "value": 39.70400016784668
    },
    {
      "time": "2026-02-26",
      "value": 39.83090019226074
    },
    {
      "time": "2026-02-27",
      "value": 39.93540023803711
    },
    {
      "time": "2026-03-02",
      "value": 39.99260025024414
    },
    {
      "time": "2026-03-03",
      "value": 40.03910026550293
    },
    {
      "time": "2026-03-04",
      "value": 40.07060028076172
    },
    {
      "time": "2026-03-05",
      "value": 40.075000228881834
    },
    {
      "time": "2026-03-06",
      "value": 40.05450019836426
    },
    {
      "time": "2026-03-09",
      "value": 40.03510025024414
    },
    {
      "time": "2026-03-10",
      "value": 40.02790023803711
    },
    {
      "time": "2026-03-11",
      "value": 40.03000022888184
    },
    {
      "time": "2026-03-12",
      "value": 40.02360023498535
    },
    {
      "time": "2026-03-13",
      "value": 40.020600204467776
    },
    {
      "time": "2026-03-16",
      "value": 40.0244002532959
    },
    {
      "time": "2026-03-17",
      "value": 40.03870018005371
    },
    {
      "time": "2026-03-18",
      "value": 40.022900161743166
    },
    {
      "time": "2026-03-19",
      "value": 40.00310012817383
    },
    {
      "time": "2026-03-20",
      "value": 39.9785001373291
    },
    {
      "time": "2026-03-23",
      "value": 39.95210014343262
    },
    {
      "time": "2026-03-24",
      "value": 39.908700180053714
    },
    {
      "time": "2026-03-25",
      "value": 39.86580017089844
    },
    {
      "time": "2026-03-26",
      "value": 39.80130020141601
    },
    {
      "time": "2026-03-27",
      "value": 39.74230018615722
    },
    {
      "time": "2026-03-30",
      "value": 39.676400146484376
    },
    {
      "time": "2026-03-31",
      "value": 39.61930015563965
    },
    {
      "time": "2026-04-01",
      "value": 39.53230010986328
    },
    {
      "time": "2026-04-02",
      "value": 39.44000015258789
    },
    {
      "time": "2026-04-06",
      "value": 39.3727001953125
    },
    {
      "time": "2026-04-07",
      "value": 39.27710021972656
    },
    {
      "time": "2026-04-08",
      "value": 39.21690017700195
    },
    {
      "time": "2026-04-09",
      "value": 39.16470016479492
    },
    {
      "time": "2026-04-10",
      "value": 39.1127001953125
    },
    {
      "time": "2026-04-13",
      "value": 39.06400016784668
    },
    {
      "time": "2026-04-14",
      "value": 39.007100143432616
    },
    {
      "time": "2026-04-15",
      "value": 38.945400161743166
    },
    {
      "time": "2026-04-16",
      "value": 38.87930015563965
    },
    {
      "time": "2026-04-17",
      "value": 38.83210014343262
    },
    {
      "time": "2026-04-20",
      "value": 38.786900177001954
    },
    {
      "time": "2026-04-21",
      "value": 38.71420013427734
    },
    {
      "time": "2026-04-22",
      "value": 38.66470008850098
    },
    {
      "time": "2026-04-23",
      "value": 38.63860008239746
    },
    {
      "time": "2026-04-24",
      "value": 38.613000106811526
    },
    {
      "time": "2026-04-27",
      "value": 38.56990013122559
    },
    {
      "time": "2026-04-28",
      "value": 38.52700012207031
    },
    {
      "time": "2026-04-29",
      "value": 38.46690010070801
    },
    {
      "time": "2026-04-30",
      "value": 38.405800094604494
    },
    {
      "time": "2026-05-01",
      "value": 38.35710014343262
    },
    {
      "time": "2026-05-04",
      "value": 38.27150009155273
    },
    {
      "time": "2026-05-05",
      "value": 38.18260009765625
    },
    {
      "time": "2026-05-06",
      "value": 38.099200057983396
    },
    {
      "time": "2026-05-07",
      "value": 38.00480003356934
    },
    {
      "time": "2026-05-08",
      "value": 38.00110000610351
    },
    {
      "time": "2026-05-11",
      "value": 38.01220001220703
    },
    {
      "time": "2026-05-12",
      "value": 38.06030006408692
    },
    {
      "time": "2026-05-13",
      "value": 38.129700088500975
    },
    {
      "time": "2026-05-14",
      "value": 38.2018000793457
    },
    {
      "time": "2026-05-15",
      "value": 38.305700073242186
    },
    {
      "time": "2026-05-18",
      "value": 38.435000076293946
    },
    {
      "time": "2026-05-19",
      "value": 38.54120002746582
    },
    {
      "time": "2026-05-20",
      "value": 38.64300003051758
    },
    {
      "time": "2026-05-21",
      "value": 38.731000061035154
    },
    {
      "time": "2026-05-22",
      "value": 38.829000091552736
    },
    {
      "time": "2026-05-26",
      "value": 38.93210006713867
    },
    {
      "time": "2026-05-27",
      "value": 39.05400001525879
    },
    {
      "time": "2026-05-28",
      "value": 39.15800003051758
    },
    {
      "time": "2026-05-29",
      "value": 39.29790008544922
    },
    {
      "time": "2026-06-01",
      "value": 39.45150009155273
    },
    {
      "time": "2026-06-02",
      "value": 39.59700004577637
    },
    {
      "time": "2026-06-03",
      "value": 39.74780006408692
    },
    {
      "time": "2026-06-04",
      "value": 39.90320007324219
    },
    {
      "time": "2026-06-05",
      "value": 40.06660011291504
    },
    {
      "time": "2026-06-08",
      "value": 40.23150009155273
    },
    {
      "time": "2026-06-09",
      "value": 40.41470008850098
    },
    {
      "time": "2026-06-10",
      "value": 40.61360008239746
    },
    {
      "time": "2026-06-11",
      "value": 40.809300079345704
    },
    {
      "time": "2026-06-12",
      "value": 41.009900131225585
    },
    {
      "time": "2026-06-15",
      "value": 41.2185001373291
    },
    {
      "time": "2026-06-16",
      "value": 41.40640007019043
    },
    {
      "time": "2026-06-17",
      "value": 41.59860008239746
    },
    {
      "time": "2026-06-18",
      "value": 41.760600051879884
    },
    {
      "time": "2026-06-22",
      "value": 41.928899993896486
    },
    {
      "time": "2026-06-23",
      "value": 42.108600006103515
    },
    {
      "time": "2026-06-24",
      "value": 42.303899993896486
    },
    {
      "time": "2026-06-25",
      "value": 42.51150001525879
    },
    {
      "time": "2026-06-26",
      "value": 42.72599998474121
    },
    {
      "time": "2026-06-29",
      "value": 42.94879997253418
    },
    {
      "time": "2026-06-30",
      "value": 43.14279998779297
    },
    {
      "time": "2026-07-01",
      "value": 43.34399993896484
    },
    {
      "time": "2026-07-02",
      "value": 43.56729995727539
    },
    {
      "time": "2026-07-06",
      "value": 43.781500015258786
    },
    {
      "time": "2026-07-07",
      "value": 43.9751000213623
    },
    {
      "time": "2026-07-08",
      "value": 44.14430000305176
    },
    {
      "time": "2026-07-09",
      "value": 44.34120002746582
    },
    {
      "time": "2026-07-10",
      "value": 44.54319999694824
    },
    {
      "time": "2026-07-13",
      "value": 44.745
    },
    {
      "time": "2026-07-14",
      "value": 44.95440002441406
    },
    {
      "time": "2026-07-15",
      "value": 45.15889999389648
    },
    {
      "time": "2026-07-16",
      "value": 45.40630004882812
    },
    {
      "time": "2026-07-17",
      "value": 45.623300018310545
    },
    {
      "time": "2026-07-20",
      "value": 45.80580001831055
    },
    {
      "time": "2026-07-21",
      "value": 45.990699996948244
    },
    {
      "time": "2026-07-22",
      "value": 46.08449996948242
    },
    {
      "time": "2026-07-23",
      "value": 46.155999908447264
    },
    {
      "time": "2026-07-24",
      "value": 46.23219985961914
    },
    {
      "time": "2026-07-27",
      "value": 46.32619987487793
    },
    {
      "time": "2026-07-28",
      "value": 46.445399856567384
    },
    {
      "time": "2026-07-29",
      "value": 46.546799926757814
    },
    {
      "time": "2026-07-30",
      "value": 46.63789993286133
    },
    {
      "time": "2026-07-31",
      "value": 46.738199920654296
    },
    {
      "time": "2026-08-03",
      "value": 46.80489997863769
    },
    {
      "time": "2026-08-04",
      "value": 46.88349998474121
    },
    {
      "time": "2026-08-05",
      "value": 46.960199966430665
    },
    {
      "time": "2026-08-06",
      "value": 47.0276000213623
    },
    {
      "time": "2026-08-07",
      "value": 47.03880004882812
    },
    {
      "time": "2026-08-10",
      "value": 47.07320007324219
    },
    {
      "time": "2026-08-11",
      "value": 47.10300003051758
    },
    {
      "time": "2026-08-12",
      "value": 47.131600036621094
    },
    {
      "time": "2026-08-13",
      "value": 47.18280006408691
    },
    {
      "time": "2026-08-14",
      "value": 47.22880004882813
    },
    {
      "time": "2026-08-17",
      "value": 47.253800048828126
    },
    {
      "time": "2026-08-18",
      "value": 47.30590003967285
    },
    {
      "time": "2026-08-19",
      "value": 47.369800033569334
    },
    {
      "time": "2026-08-20",
      "value": 47.41810005187988
    },
    {
      "time": "2026-08-21",
      "value": 47.4618000793457
    },
    {
      "time": "2026-08-24",
      "value": 47.51990005493164
    },
    {
      "time": "2026-08-25",
      "value": 47.56620002746582
    },
    {
      "time": "2026-08-26",
      "value": 47.5901000213623
    },
    {
      "time": "2026-08-27",
      "value": 47.59460006713867
    },
    {
      "time": "2026-08-28",
      "value": 47.61520004272461
    },
    {
      "time": "2026-08-31",
      "value": 47.62020004272461
    },
    {
      "time": "2026-09-01",
      "value": 47.58980010986328
    },
    {
      "time": "2026-09-02",
      "value": 47.54130004882813
    },
    {
      "time": "2026-09-03",
      "value": 47.475900115966795
    },
    {
      "time": "2026-09-04",
      "value": 47.39400009155273
    },
    {
      "time": "2026-09-08",
      "value": 47.29320014953613
    },
    {
      "time": "2026-09-09",
      "value": 47.17360015869141
    },
    {
      "time": "2026-09-10",
      "value": 47.07420013427734
    },
    {
      "time": "2026-09-11",
      "value": 46.96870018005371
    },
    {
      "time": "2026-09-14",
      "value": 46.87740020751953
    }
  ],
  "analysis": null
}