{
  "ok": true,
  "cached": false,
  "ticker": "MNST",
  "price": 93.49,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "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"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "PRMB or MNST: Which Is the Better Value Stock Right Now?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/prmb-mnst-better-value-stock-154002552.html",
      "published": "2026-07-23"
    },
    {
      "title": "Analyst Report: Monster Beverage Corporation",
      "publisher": "Morningstar Research",
      "link": "https://finance.yahoo.com/m/e8d20212-f561-3da6-843e-359b8e8ce5ba/analyst-report%3A-monster.html",
      "published": "2026-07-23"
    },
    {
      "title": "Monster Beverage up 23% YTD on Strong Sales, Institutional Support",
      "publisher": "FX Empire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/monster-beverage-23-ytd-strong-112516288.html",
      "published": "2026-07-22"
    },
    {
      "title": "Monster Beverage Earnings Preview: What to Expect",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/7b24b7f4-58f6-3bb6-bb5d-1f467f3c702b/monster-beverage-earnings.html",
      "published": "2026-07-21"
    },
    {
      "title": "Sector Update: Consumer Stocks Softer Late Afternoon",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sector-consumer-stocks-softer-afternoon-192046455.html",
      "published": "2026-07-20"
    },
    {
      "title": "Monster Beverage Shares Fall After Deutsche Bank Downgrade",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/monster-beverage-shares-fall-deutsche-181654877.html",
      "published": "2026-07-20"
    },
    {
      "title": "Monster Stock Creates Add-On Entry After Powerful Earnings-Fueled Breakout",
      "publisher": "Investor's Business Daily",
      "link": "https://finance.yahoo.com/m/c5bd362f-2a2a-3254-9ceb-87cb9492f410/monster-stock-creates-add-on.html",
      "published": "2026-07-20"
    },
    {
      "title": "Monster Beverage stock downgraded by Deutsche Bank as valuation limits upside",
      "publisher": "InvestorsHub",
      "link": "https://finance.yahoo.com/m/aa3bd910-fcca-3909-9c87-10b14cb10d3b/monster-beverage-stock.html",
      "published": "2026-07-20"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 60.38999938964844,
      "high": 60.83000183105469,
      "low": 60.130001068115234,
      "close": 60.65999984741211,
      "volume": 3128500
    },
    {
      "time": "2025-07-28",
      "open": 60.099998474121094,
      "high": 60.529998779296875,
      "low": 59.66999816894531,
      "close": 60.209999084472656,
      "volume": 3602900
    },
    {
      "time": "2025-07-29",
      "open": 60.5,
      "high": 61.529998779296875,
      "low": 60.220001220703125,
      "close": 61.38999938964844,
      "volume": 5311400
    },
    {
      "time": "2025-07-30",
      "open": 61.220001220703125,
      "high": 61.77000045776367,
      "low": 60.869998931884766,
      "close": 61.040000915527344,
      "volume": 4116400
    },
    {
      "time": "2025-07-31",
      "open": 60.59000015258789,
      "high": 60.810001373291016,
      "low": 58.470001220703125,
      "close": 58.75,
      "volume": 10840800
    },
    {
      "time": "2025-08-01",
      "open": 58.75,
      "high": 59.34000015258789,
      "low": 58.09000015258789,
      "close": 59.02000045776367,
      "volume": 12248400
    },
    {
      "time": "2025-08-04",
      "open": 59.11000061035156,
      "high": 60.470001220703125,
      "low": 59.029998779296875,
      "close": 60.349998474121094,
      "volume": 6075100
    },
    {
      "time": "2025-08-05",
      "open": 60.2400016784668,
      "high": 60.5,
      "low": 58.7400016784668,
      "close": 59.040000915527344,
      "volume": 8787700
    },
    {
      "time": "2025-08-06",
      "open": 59.459999084472656,
      "high": 59.65999984741211,
      "low": 58.540000915527344,
      "close": 59.5,
      "volume": 11643500
    },
    {
      "time": "2025-08-07",
      "open": 59.959999084472656,
      "high": 60.970001220703125,
      "low": 59.79999923706055,
      "close": 60.79999923706055,
      "volume": 9030500
    },
    {
      "time": "2025-08-08",
      "open": 65.5,
      "high": 66.75,
      "low": 64.3499984741211,
      "close": 64.69000244140625,
      "volume": 12216100
    },
    {
      "time": "2025-08-11",
      "open": 64.43000030517578,
      "high": 64.58999633789062,
      "low": 62.709999084472656,
      "close": 63.65999984741211,
      "volume": 8589800
    },
    {
      "time": "2025-08-12",
      "open": 63.72999954223633,
      "high": 64.58000183105469,
      "low": 63.59000015258789,
      "close": 64.02999877929688,
      "volume": 7502700
    },
    {
      "time": "2025-08-13",
      "open": 64.22000122070312,
      "high": 64.22000122070312,
      "low": 63.18000030517578,
      "close": 64.1500015258789,
      "volume": 5729400
    },
    {
      "time": "2025-08-14",
      "open": 64.1500015258789,
      "high": 64.48999786376953,
      "low": 63.7599983215332,
      "close": 64.19999694824219,
      "volume": 4040100
    },
    {
      "time": "2025-08-15",
      "open": 64.48999786376953,
      "high": 65.0199966430664,
      "low": 64.29000091552734,
      "close": 64.63999938964844,
      "volume": 4846800
    },
    {
      "time": "2025-08-18",
      "open": 64.80999755859375,
      "high": 64.83000183105469,
      "low": 63.939998626708984,
      "close": 64.12000274658203,
      "volume": 4467100
    },
    {
      "time": "2025-08-19",
      "open": 64.25,
      "high": 64.30000305175781,
      "low": 63.290000915527344,
      "close": 63.9900016784668,
      "volume": 5572000
    },
    {
      "time": "2025-08-20",
      "open": 64.29000091552734,
      "high": 65.23999786376953,
      "low": 64.05999755859375,
      "close": 64.38999938964844,
      "volume": 4952200
    },
    {
      "time": "2025-08-21",
      "open": 64.44999694824219,
      "high": 64.98999786376953,
      "low": 63.91999816894531,
      "close": 64.36000061035156,
      "volume": 4116600
    },
    {
      "time": "2025-08-22",
      "open": 64.7300033569336,
      "high": 65,
      "low": 62.630001068115234,
      "close": 62.84000015258789,
      "volume": 4681500
    },
    {
      "time": "2025-08-25",
      "open": 62.63999938964844,
      "high": 63.06999969482422,
      "low": 62.04999923706055,
      "close": 62.29999923706055,
      "volume": 4935200
    },
    {
      "time": "2025-08-26",
      "open": 62.15999984741211,
      "high": 62.52000045776367,
      "low": 61.84000015258789,
      "close": 62.119998931884766,
      "volume": 7095800
    },
    {
      "time": "2025-08-27",
      "open": 62.09000015258789,
      "high": 62.189998626708984,
      "low": 60.970001220703125,
      "close": 61.72999954223633,
      "volume": 4499400
    },
    {
      "time": "2025-08-28",
      "open": 61.77000045776367,
      "high": 62.470001220703125,
      "low": 61.61000061035156,
      "close": 62.02000045776367,
      "volume": 4329000
    },
    {
      "time": "2025-08-29",
      "open": 61.93000030517578,
      "high": 62.529998779296875,
      "low": 61.7599983215332,
      "close": 62.40999984741211,
      "volume": 4164500
    },
    {
      "time": "2025-09-02",
      "open": 62.45000076293945,
      "high": 62.88999938964844,
      "low": 61.900001525878906,
      "close": 62.66999816894531,
      "volume": 3846300
    },
    {
      "time": "2025-09-03",
      "open": 62.16999816894531,
      "high": 63.529998779296875,
      "low": 62.15999984741211,
      "close": 63.5099983215332,
      "volume": 4682300
    },
    {
      "time": "2025-09-04",
      "open": 63.58000183105469,
      "high": 63.90999984741211,
      "low": 63.119998931884766,
      "close": 63.45000076293945,
      "volume": 5148700
    },
    {
      "time": "2025-09-05",
      "open": 63.529998779296875,
      "high": 63.65999984741211,
      "low": 62.130001068115234,
      "close": 62.459999084472656,
      "volume": 3338600
    },
    {
      "time": "2025-09-08",
      "open": 62.31999969482422,
      "high": 63.029998779296875,
      "low": 62.06999969482422,
      "close": 63.02000045776367,
      "volume": 4194200
    },
    {
      "time": "2025-09-09",
      "open": 62.86000061035156,
      "high": 64.01000213623047,
      "low": 62.72999954223633,
      "close": 63.349998474121094,
      "volume": 4465500
    },
    {
      "time": "2025-09-10",
      "open": 63.099998474121094,
      "high": 64.12000274658203,
      "low": 62.4900016784668,
      "close": 62.83000183105469,
      "volume": 4830000
    },
    {
      "time": "2025-09-11",
      "open": 62.939998626708984,
      "high": 64.08999633789062,
      "low": 62.70000076293945,
      "close": 63.79999923706055,
      "volume": 3617900
    },
    {
      "time": "2025-09-12",
      "open": 63.79999923706055,
      "high": 64.77999877929688,
      "low": 63.63999938964844,
      "close": 64.69000244140625,
      "volume": 4842600
    },
    {
      "time": "2025-09-15",
      "open": 64.93000030517578,
      "high": 65.41000366210938,
      "low": 64.30000305175781,
      "close": 64.3499984741211,
      "volume": 4334800
    },
    {
      "time": "2025-09-16",
      "open": 64.19000244140625,
      "high": 66.30000305175781,
      "low": 64.19000244140625,
      "close": 66.16000366210938,
      "volume": 8652900
    },
    {
      "time": "2025-09-17",
      "open": 66.37999725341797,
      "high": 67.12999725341797,
      "low": 65.83999633789062,
      "close": 66.5199966430664,
      "volume": 6551700
    },
    {
      "time": "2025-09-18",
      "open": 66.02999877929688,
      "high": 66.56999969482422,
      "low": 64.61000061035156,
      "close": 64.63999938964844,
      "volume": 5903500
    },
    {
      "time": "2025-09-19",
      "open": 64.86000061035156,
      "high": 64.86000061035156,
      "low": 63.529998779296875,
      "close": 64.12999725341797,
      "volume": 13013900
    },
    {
      "time": "2025-09-22",
      "open": 63.779998779296875,
      "high": 64.3499984741211,
      "low": 63.470001220703125,
      "close": 63.97999954223633,
      "volume": 4668700
    },
    {
      "time": "2025-09-23",
      "open": 63.97999954223633,
      "high": 64.5,
      "low": 63.0099983215332,
      "close": 64.4800033569336,
      "volume": 4189000
    },
    {
      "time": "2025-09-24",
      "open": 64.4000015258789,
      "high": 65.13999938964844,
      "low": 64.23999786376953,
      "close": 64.93000030517578,
      "volume": 3996800
    },
    {
      "time": "2025-09-25",
      "open": 65.38999938964844,
      "high": 65.55000305175781,
      "low": 64.20999908447266,
      "close": 64.58999633789062,
      "volume": 3132900
    },
    {
      "time": "2025-09-26",
      "open": 64.76000213623047,
      "high": 65.45999908447266,
      "low": 64.41999816894531,
      "close": 65.33999633789062,
      "volume": 3097600
    },
    {
      "time": "2025-09-29",
      "open": 65.69999694824219,
      "high": 67.12000274658203,
      "low": 65.5,
      "close": 66.95999908447266,
      "volume": 7321700
    },
    {
      "time": "2025-09-30",
      "open": 67.12999725341797,
      "high": 67.44000244140625,
      "low": 66.70999908447266,
      "close": 67.30999755859375,
      "volume": 4775200
    },
    {
      "time": "2025-10-01",
      "open": 67.1500015258789,
      "high": 67.83999633789062,
      "low": 66.70999908447266,
      "close": 67.43000030517578,
      "volume": 5051600
    },
    {
      "time": "2025-10-02",
      "open": 66.9000015258789,
      "high": 67.88999938964844,
      "low": 66.55999755859375,
      "close": 67.58000183105469,
      "volume": 4318100
    },
    {
      "time": "2025-10-03",
      "open": 67.44999694824219,
      "high": 67.88999938964844,
      "low": 67.12999725341797,
      "close": 67.16999816894531,
      "volume": 3095200
    },
    {
      "time": "2025-10-06",
      "open": 67.11000061035156,
      "high": 67.2300033569336,
      "low": 66.33000183105469,
      "close": 67.08999633789062,
      "volume": 3254000
    },
    {
      "time": "2025-10-07",
      "open": 67.02999877929688,
      "high": 68.27999877929688,
      "low": 66.9800033569336,
      "close": 68.1500015258789,
      "volume": 5798000
    },
    {
      "time": "2025-10-08",
      "open": 68.44999694824219,
      "high": 69.19999694824219,
      "low": 67.86000061035156,
      "close": 68.7300033569336,
      "volume": 7629900
    },
    {
      "time": "2025-10-09",
      "open": 68.7699966430664,
      "high": 69.27999877929688,
      "low": 68.5,
      "close": 69.02999877929688,
      "volume": 3797600
    },
    {
      "time": "2025-10-10",
      "open": 69.33999633789062,
      "high": 70.05999755859375,
      "low": 69.19999694824219,
      "close": 69.62000274658203,
      "volume": 6769400
    },
    {
      "time": "2025-10-13",
      "open": 68.98999786376953,
      "high": 69.5,
      "low": 66.94000244140625,
      "close": 67.1500015258789,
      "volume": 6425400
    },
    {
      "time": "2025-10-14",
      "open": 67.1500015258789,
      "high": 68.9000015258789,
      "low": 67.01000213623047,
      "close": 68.61000061035156,
      "volume": 6203400
    },
    {
      "time": "2025-10-15",
      "open": 68.47000122070312,
      "high": 69.19000244140625,
      "low": 67.8499984741211,
      "close": 68.6500015258789,
      "volume": 4414500
    },
    {
      "time": "2025-10-16",
      "open": 69.05999755859375,
      "high": 70.51000213623047,
      "low": 68.7699966430664,
      "close": 70.16000366210938,
      "volume": 6355800
    },
    {
      "time": "2025-10-17",
      "open": 70.56999969482422,
      "high": 70.6500015258789,
      "low": 69.87999725341797,
      "close": 70.22000122070312,
      "volume": 4723000
    },
    {
      "time": "2025-10-20",
      "open": 70.6500015258789,
      "high": 70.72000122070312,
      "low": 69.31999969482422,
      "close": 69.76000213623047,
      "volume": 4675400
    },
    {
      "time": "2025-10-21",
      "open": 69.83000183105469,
      "high": 69.98999786376953,
      "low": 68.58999633789062,
      "close": 68.9000015258789,
      "volume": 5866800
    },
    {
      "time": "2025-10-22",
      "open": 68.69000244140625,
      "high": 70.45999908447266,
      "low": 68.69000244140625,
      "close": 69.72000122070312,
      "volume": 5132300
    },
    {
      "time": "2025-10-23",
      "open": 69.58999633789062,
      "high": 69.97000122070312,
      "low": 69.12999725341797,
      "close": 69.88999938964844,
      "volume": 3042900
    },
    {
      "time": "2025-10-24",
      "open": 70.26000213623047,
      "high": 70.37999725341797,
      "low": 69.44999694824219,
      "close": 69.69000244140625,
      "volume": 2401300
    },
    {
      "time": "2025-10-27",
      "open": 70.16000366210938,
      "high": 70.16000366210938,
      "low": 69.58999633789062,
      "close": 69.68000030517578,
      "volume": 3936500
    },
    {
      "time": "2025-10-28",
      "open": 69.16000366210938,
      "high": 69.54000091552734,
      "low": 68.47000122070312,
      "close": 69.31999969482422,
      "volume": 3472100
    },
    {
      "time": "2025-10-29",
      "open": 68.87000274658203,
      "high": 68.91999816894531,
      "low": 66.41000366210938,
      "close": 66.55999755859375,
      "volume": 5796900
    },
    {
      "time": "2025-10-30",
      "open": 66.87000274658203,
      "high": 67.44999694824219,
      "low": 66.2699966430664,
      "close": 66.56999969482422,
      "volume": 8725500
    },
    {
      "time": "2025-10-31",
      "open": 66.25,
      "high": 67.06999969482422,
      "low": 65.87999725341797,
      "close": 66.83000183105469,
      "volume": 5003700
    },
    {
      "time": "2025-11-03",
      "open": 66.81999969482422,
      "high": 67.06999969482422,
      "low": 66.29000091552734,
      "close": 66.51000213623047,
      "volume": 4330100
    },
    {
      "time": "2025-11-04",
      "open": 66.88999938964844,
      "high": 66.94999694824219,
      "low": 65.91999816894531,
      "close": 66.87000274658203,
      "volume": 5424500
    },
    {
      "time": "2025-11-05",
      "open": 66.91999816894531,
      "high": 67.95999908447266,
      "low": 66.91999816894531,
      "close": 67.87000274658203,
      "volume": 5329600
    },
    {
      "time": "2025-11-06",
      "open": 67.33000183105469,
      "high": 67.70999908447266,
      "low": 65.87999725341797,
      "close": 66.30999755859375,
      "volume": 10132900
    },
    {
      "time": "2025-11-07",
      "open": 70.41999816894531,
      "high": 72.62000274658203,
      "low": 68.51000213623047,
      "close": 69.7300033569336,
      "volume": 14099800
    },
    {
      "time": "2025-11-10",
      "open": 69.83000183105469,
      "high": 71.25,
      "low": 69.37000274658203,
      "close": 70.02999877929688,
      "volume": 6721300
    },
    {
      "time": "2025-11-11",
      "open": 70.25,
      "high": 72.12000274658203,
      "low": 70.1500015258789,
      "close": 71.91000366210938,
      "volume": 7129900
    },
    {
      "time": "2025-11-12",
      "open": 71.80999755859375,
      "high": 72.0999984741211,
      "low": 70.4000015258789,
      "close": 70.4800033569336,
      "volume": 6270300
    },
    {
      "time": "2025-11-13",
      "open": 70.38999938964844,
      "high": 71.87999725341797,
      "low": 70.05999755859375,
      "close": 71.08000183105469,
      "volume": 6312800
    },
    {
      "time": "2025-11-14",
      "open": 71.3499984741211,
      "high": 71.94999694824219,
      "low": 70.79000091552734,
      "close": 71.30999755859375,
      "volume": 5258600
    },
    {
      "time": "2025-11-17",
      "open": 71.61000061035156,
      "high": 73.02999877929688,
      "low": 71.55999755859375,
      "close": 71.83999633789062,
      "volume": 4816700
    },
    {
      "time": "2025-11-18",
      "open": 71.9800033569336,
      "high": 73.08000183105469,
      "low": 71.70999908447266,
      "close": 72.9000015258789,
      "volume": 4469200
    },
    {
      "time": "2025-11-19",
      "open": 72.55000305175781,
      "high": 73.01000213623047,
      "low": 72.20999908447266,
      "close": 72.30000305175781,
      "volume": 5599200
    },
    {
      "time": "2025-11-20",
      "open": 72.30000305175781,
      "high": 73,
      "low": 72,
      "close": 72.22000122070312,
      "volume": 5248700
    },
    {
      "time": "2025-11-21",
      "open": 72.23999786376953,
      "high": 72.80000305175781,
      "low": 71.98999786376953,
      "close": 72.04000091552734,
      "volume": 5258800
    },
    {
      "time": "2025-11-24",
      "open": 72.19999694824219,
      "high": 73.62000274658203,
      "low": 72.01000213623047,
      "close": 73.23999786376953,
      "volume": 10334000
    },
    {
      "time": "2025-11-25",
      "open": 73.44000244140625,
      "high": 74.94999694824219,
      "low": 73.41000366210938,
      "close": 74.81999969482422,
      "volume": 5668300
    },
    {
      "time": "2025-11-26",
      "open": 74.87000274658203,
      "high": 75.2699966430664,
      "low": 74.5999984741211,
      "close": 75.04000091552734,
      "volume": 3353600
    },
    {
      "time": "2025-11-28",
      "open": 75.08999633789062,
      "high": 75.26000213623047,
      "low": 74.5999984741211,
      "close": 74.98999786376953,
      "volume": 2367100
    },
    {
      "time": "2025-12-01",
      "open": 75.30999755859375,
      "high": 76.27999877929688,
      "low": 75.0999984741211,
      "close": 75.94999694824219,
      "volume": 6334200
    },
    {
      "time": "2025-12-02",
      "open": 75.72000122070312,
      "high": 75.94000244140625,
      "low": 74.25,
      "close": 74.70999908447266,
      "volume": 6458900
    },
    {
      "time": "2025-12-03",
      "open": 74.91000366210938,
      "high": 75.05000305175781,
      "low": 73.7300033569336,
      "close": 73.98999786376953,
      "volume": 4972700
    },
    {
      "time": "2025-12-04",
      "open": 73.94000244140625,
      "high": 74.18000030517578,
      "low": 73.06999969482422,
      "close": 73.26000213623047,
      "volume": 4520700
    },
    {
      "time": "2025-12-05",
      "open": 73.41000366210938,
      "high": 74,
      "low": 73.19999694824219,
      "close": 73.73999786376953,
      "volume": 3510500
    },
    {
      "time": "2025-12-08",
      "open": 73.76000213623047,
      "high": 74.4800033569336,
      "low": 73.3499984741211,
      "close": 73.94000244140625,
      "volume": 4050600
    },
    {
      "time": "2025-12-09",
      "open": 73.94000244140625,
      "high": 74.45999908447266,
      "low": 73.25,
      "close": 73.56999969482422,
      "volume": 3964200
    },
    {
      "time": "2025-12-10",
      "open": 73.91000366210938,
      "high": 74.44999694824219,
      "low": 73.33999633789062,
      "close": 73.86000061035156,
      "volume": 7191200
    },
    {
      "time": "2025-12-11",
      "open": 74,
      "high": 74.22000122070312,
      "low": 72.25,
      "close": 72.48999786376953,
      "volume": 5639900
    },
    {
      "time": "2025-12-12",
      "open": 72.94000244140625,
      "high": 74.31999969482422,
      "low": 72.76000213623047,
      "close": 73.97000122070312,
      "volume": 4855300
    },
    {
      "time": "2025-12-15",
      "open": 74.25,
      "high": 74.9800033569336,
      "low": 74.16000366210938,
      "close": 74.8499984741211,
      "volume": 5618400
    },
    {
      "time": "2025-12-16",
      "open": 74.98999786376953,
      "high": 75.5199966430664,
      "low": 74.45999908447266,
      "close": 75.33999633789062,
      "volume": 5053100
    },
    {
      "time": "2025-12-17",
      "open": 75.20999908447266,
      "high": 75.31999969482422,
      "low": 73.91000366210938,
      "close": 74.33999633789062,
      "volume": 4388400
    },
    {
      "time": "2025-12-18",
      "open": 74.0999984741211,
      "high": 75.58000183105469,
      "low": 74.05999755859375,
      "close": 75.45999908447266,
      "volume": 4826100
    },
    {
      "time": "2025-12-19",
      "open": 74.94000244140625,
      "high": 77.16999816894531,
      "low": 74.81999969482422,
      "close": 76.26000213623047,
      "volume": 17078300
    },
    {
      "time": "2025-12-22",
      "open": 76.26000213623047,
      "high": 77.93000030517578,
      "low": 75.93000030517578,
      "close": 77.66000366210938,
      "volume": 5201300
    },
    {
      "time": "2025-12-23",
      "open": 77.81999969482422,
      "high": 78.30999755859375,
      "low": 77.47000122070312,
      "close": 77.66999816894531,
      "volume": 3775000
    },
    {
      "time": "2025-12-24",
      "open": 77.80000305175781,
      "high": 78.0199966430664,
      "low": 77.01000213623047,
      "close": 77.41999816894531,
      "volume": 1536000
    },
    {
      "time": "2025-12-26",
      "open": 77.44999694824219,
      "high": 77.73999786376953,
      "low": 76.93000030517578,
      "close": 77.30999755859375,
      "volume": 2204900
    },
    {
      "time": "2025-12-29",
      "open": 77.3499984741211,
      "high": 78.1500015258789,
      "low": 77.3499984741211,
      "close": 77.62999725341797,
      "volume": 3343200
    },
    {
      "time": "2025-12-30",
      "open": 77.27999877929688,
      "high": 77.72000122070312,
      "low": 77.11000061035156,
      "close": 77.41000366210938,
      "volume": 3156900
    },
    {
      "time": "2025-12-31",
      "open": 77.29000091552734,
      "high": 77.3499984741211,
      "low": 76.55999755859375,
      "close": 76.66999816894531,
      "volume": 2794200
    },
    {
      "time": "2026-01-02",
      "open": 76.66999816894531,
      "high": 76.86000061035156,
      "low": 75.87999725341797,
      "close": 76.16000366210938,
      "volume": 4474300
    },
    {
      "time": "2026-01-05",
      "open": 76.18000030517578,
      "high": 76.23999786376953,
      "low": 75.12000274658203,
      "close": 75.66999816894531,
      "volume": 4740500
    },
    {
      "time": "2026-01-06",
      "open": 75.66999816894531,
      "high": 75.97000122070312,
      "low": 75.26000213623047,
      "close": 75.72000122070312,
      "volume": 4395700
    },
    {
      "time": "2026-01-07",
      "open": 75.45999908447266,
      "high": 77.02999877929688,
      "low": 74.87000274658203,
      "close": 76.1500015258789,
      "volume": 6318600
    },
    {
      "time": "2026-01-08",
      "open": 75.8499984741211,
      "high": 77.73999786376953,
      "low": 75.5,
      "close": 76.5999984741211,
      "volume": 3564500
    },
    {
      "time": "2026-01-09",
      "open": 76.48999786376953,
      "high": 77.5199966430664,
      "low": 76.18000030517578,
      "close": 77.33999633789062,
      "volume": 3568500
    },
    {
      "time": "2026-01-12",
      "open": 77.44999694824219,
      "high": 78.08999633789062,
      "low": 77.12999725341797,
      "close": 77.5,
      "volume": 4974200
    },
    {
      "time": "2026-01-13",
      "open": 77.4800033569336,
      "high": 78.80999755859375,
      "low": 77.27999877929688,
      "close": 78.43000030517578,
      "volume": 6694800
    },
    {
      "time": "2026-01-14",
      "open": 78.04000091552734,
      "high": 78.69000244140625,
      "low": 76.87000274658203,
      "close": 77.7300033569336,
      "volume": 7562800
    },
    {
      "time": "2026-01-15",
      "open": 78.08999633789062,
      "high": 79.01000213623047,
      "low": 77.63999938964844,
      "close": 77.91000366210938,
      "volume": 5519300
    },
    {
      "time": "2026-01-16",
      "open": 78.56999969482422,
      "high": 78.73999786376953,
      "low": 77.77999877929688,
      "close": 78.16999816894531,
      "volume": 7605000
    },
    {
      "time": "2026-01-20",
      "open": 78.38999938964844,
      "high": 81.62000274658203,
      "low": 77.52999877929688,
      "close": 81.47000122070312,
      "volume": 7338700
    },
    {
      "time": "2026-01-21",
      "open": 81.31999969482422,
      "high": 81.76000213623047,
      "low": 79.88999938964844,
      "close": 81.5999984741211,
      "volume": 8643400
    },
    {
      "time": "2026-01-22",
      "open": 81.5999984741211,
      "high": 81.80999755859375,
      "low": 80.61000061035156,
      "close": 80.88999938964844,
      "volume": 5713800
    },
    {
      "time": "2026-01-23",
      "open": 80.63999938964844,
      "high": 82.19000244140625,
      "low": 80.30000305175781,
      "close": 82,
      "volume": 4393500
    },
    {
      "time": "2026-01-26",
      "open": 82.69999694824219,
      "high": 83.23999786376953,
      "low": 81.08000183105469,
      "close": 81.16000366210938,
      "volume": 5944000
    },
    {
      "time": "2026-01-27",
      "open": 81.16000366210938,
      "high": 81.58999633789062,
      "low": 80.7300033569336,
      "close": 81.41000366210938,
      "volume": 4494800
    },
    {
      "time": "2026-01-28",
      "open": 81.26000213623047,
      "high": 81.62999725341797,
      "low": 80.25,
      "close": 80.91999816894531,
      "volume": 4329200
    },
    {
      "time": "2026-01-29",
      "open": 80.91999816894531,
      "high": 81.45999908447266,
      "low": 79.95999908447266,
      "close": 80.04000091552734,
      "volume": 3942000
    },
    {
      "time": "2026-01-30",
      "open": 79.9800033569336,
      "high": 80.83999633789062,
      "low": 79.52999877929688,
      "close": 80.76000213623047,
      "volume": 6093700
    },
    {
      "time": "2026-02-02",
      "open": 81,
      "high": 81.29000091552734,
      "low": 79.91000366210938,
      "close": 81.0999984741211,
      "volume": 9801600
    },
    {
      "time": "2026-02-03",
      "open": 81.31999969482422,
      "high": 82.4000015258789,
      "low": 81.06999969482422,
      "close": 81.97000122070312,
      "volume": 11447300
    },
    {
      "time": "2026-02-04",
      "open": 82.44000244140625,
      "high": 82.94999694824219,
      "low": 80.7699966430664,
      "close": 81.44000244140625,
      "volume": 11262900
    },
    {
      "time": "2026-02-05",
      "open": 82.25,
      "high": 82.68000030517578,
      "low": 81.51000213623047,
      "close": 81.75,
      "volume": 6127600
    },
    {
      "time": "2026-02-06",
      "open": 81.94000244140625,
      "high": 82.5999984741211,
      "low": 81.75,
      "close": 82.54000091552734,
      "volume": 4294600
    },
    {
      "time": "2026-02-09",
      "open": 82.48999786376953,
      "high": 82.63999938964844,
      "low": 80.3499984741211,
      "close": 80.9000015258789,
      "volume": 6099400
    },
    {
      "time": "2026-02-10",
      "open": 80.3499984741211,
      "high": 80.69000244140625,
      "low": 79.7699966430664,
      "close": 80.16999816894531,
      "volume": 8347400
    },
    {
      "time": "2026-02-11",
      "open": 80.2699966430664,
      "high": 81.16999816894531,
      "low": 79.93000030517578,
      "close": 80.79000091552734,
      "volume": 5165300
    },
    {
      "time": "2026-02-12",
      "open": 81.02999877929688,
      "high": 82.0999984741211,
      "low": 80.68000030517578,
      "close": 81.16999816894531,
      "volume": 4592500
    },
    {
      "time": "2026-02-13",
      "open": 80.70999908447266,
      "high": 82.31999969482422,
      "low": 80.5199966430664,
      "close": 81.4800033569336,
      "volume": 5176000
    },
    {
      "time": "2026-02-17",
      "open": 81.83000183105469,
      "high": 82.93000030517578,
      "low": 81.48999786376953,
      "close": 82.9000015258789,
      "volume": 7758100
    },
    {
      "time": "2026-02-18",
      "open": 82.80999755859375,
      "high": 83.91000366210938,
      "low": 82.36000061035156,
      "close": 83.18000030517578,
      "volume": 7181300
    },
    {
      "time": "2026-02-19",
      "open": 82.68000030517578,
      "high": 83.45999908447266,
      "low": 81.62000274658203,
      "close": 81.98999786376953,
      "volume": 5739800
    },
    {
      "time": "2026-02-20",
      "open": 82.41999816894531,
      "high": 83.9800033569336,
      "low": 81.86000061035156,
      "close": 83.76000213623047,
      "volume": 6602800
    },
    {
      "time": "2026-02-23",
      "open": 83.30999755859375,
      "high": 84.87999725341797,
      "low": 83.30999755859375,
      "close": 84.69000244140625,
      "volume": 6208300
    },
    {
      "time": "2026-02-24",
      "open": 84.58000183105469,
      "high": 85.58999633789062,
      "low": 84.26000213623047,
      "close": 85.54000091552734,
      "volume": 5038000
    },
    {
      "time": "2026-02-25",
      "open": 84.93000030517578,
      "high": 85.7699966430664,
      "low": 84.41000366210938,
      "close": 85.41000366210938,
      "volume": 6860700
    },
    {
      "time": "2026-02-26",
      "open": 85.76000213623047,
      "high": 86.80000305175781,
      "low": 85.41000366210938,
      "close": 86.66000366210938,
      "volume": 9480700
    },
    {
      "time": "2026-02-27",
      "open": 85.75,
      "high": 87.37999725341797,
      "low": 84.69000244140625,
      "close": 85.30000305175781,
      "volume": 13561600
    },
    {
      "time": "2026-03-02",
      "open": 84.63999938964844,
      "high": 85.0999984741211,
      "low": 81.01000213623047,
      "close": 81.05999755859375,
      "volume": 7314700
    },
    {
      "time": "2026-03-03",
      "open": 80.5,
      "high": 80.80999755859375,
      "low": 78.33999633789062,
      "close": 78.98999786376953,
      "volume": 7831900
    },
    {
      "time": "2026-03-04",
      "open": 79.23999786376953,
      "high": 79.47000122070312,
      "low": 78.06999969482422,
      "close": 78.61000061035156,
      "volume": 6062100
    },
    {
      "time": "2026-03-05",
      "open": 78.05000305175781,
      "high": 78.33000183105469,
      "low": 76.51000213623047,
      "close": 76.69999694824219,
      "volume": 6934200
    },
    {
      "time": "2026-03-06",
      "open": 75.9000015258789,
      "high": 76.37000274658203,
      "low": 75.30000305175781,
      "close": 75.61000061035156,
      "volume": 5860600
    },
    {
      "time": "2026-03-09",
      "open": 74.95999908447266,
      "high": 75.73999786376953,
      "low": 73.3499984741211,
      "close": 75.7300033569336,
      "volume": 8605800
    },
    {
      "time": "2026-03-10",
      "open": 75.68000030517578,
      "high": 77.62999725341797,
      "low": 75.27999877929688,
      "close": 76.69999694824219,
      "volume": 5994100
    },
    {
      "time": "2026-03-11",
      "open": 76.30999755859375,
      "high": 77.72000122070312,
      "low": 75.47000122070312,
      "close": 77.5199966430664,
      "volume": 6217800
    },
    {
      "time": "2026-03-12",
      "open": 76.69999694824219,
      "high": 78.26000213623047,
      "low": 76.3499984741211,
      "close": 76.98999786376953,
      "volume": 6002800
    },
    {
      "time": "2026-03-13",
      "open": 77.29000091552734,
      "high": 77.93000030517578,
      "low": 76.62000274658203,
      "close": 77.11000061035156,
      "volume": 4004500
    },
    {
      "time": "2026-03-16",
      "open": 77.93000030517578,
      "high": 78.58000183105469,
      "low": 76.91000366210938,
      "close": 77.05000305175781,
      "volume": 4291000
    },
    {
      "time": "2026-03-17",
      "open": 78.13999938964844,
      "high": 78.13999938964844,
      "low": 76.87000274658203,
      "close": 77.58999633789062,
      "volume": 3837300
    },
    {
      "time": "2026-03-18",
      "open": 77.37000274658203,
      "high": 77.44000244140625,
      "low": 73.77999877929688,
      "close": 74.08999633789062,
      "volume": 6847900
    },
    {
      "time": "2026-03-19",
      "open": 74.2300033569336,
      "high": 74.91000366210938,
      "low": 73.61000061035156,
      "close": 73.73999786376953,
      "volume": 4531600
    },
    {
      "time": "2026-03-20",
      "open": 73.47000122070312,
      "high": 74.48999786376953,
      "low": 73.25,
      "close": 73.69000244140625,
      "volume": 10528800
    },
    {
      "time": "2026-03-23",
      "open": 75.5999984741211,
      "high": 75.5999984741211,
      "low": 73.75,
      "close": 73.95999908447266,
      "volume": 4908700
    },
    {
      "time": "2026-03-24",
      "open": 73.77999877929688,
      "high": 74.55000305175781,
      "low": 72.87999725341797,
      "close": 73,
      "volume": 4302300
    },
    {
      "time": "2026-03-25",
      "open": 73.18000030517578,
      "high": 73.98999786376953,
      "low": 72.22000122070312,
      "close": 73.20999908447266,
      "volume": 3884200
    },
    {
      "time": "2026-03-26",
      "open": 73.20999908447266,
      "high": 73.33999633789062,
      "low": 71.81999969482422,
      "close": 71.9800033569336,
      "volume": 4589600
    },
    {
      "time": "2026-03-27",
      "open": 72.0999984741211,
      "high": 72.83000183105469,
      "low": 71.62000274658203,
      "close": 71.83000183105469,
      "volume": 4020400
    },
    {
      "time": "2026-03-30",
      "open": 72.05000305175781,
      "high": 72.16999816894531,
      "low": 70.9800033569336,
      "close": 71.31999969482422,
      "volume": 5234300
    },
    {
      "time": "2026-03-31",
      "open": 71.61000061035156,
      "high": 72.61000061035156,
      "low": 70.86000061035156,
      "close": 72.45999908447266,
      "volume": 8043400
    },
    {
      "time": "2026-04-01",
      "open": 72.41999816894531,
      "high": 73.19999694824219,
      "low": 71.87000274658203,
      "close": 72.7699966430664,
      "volume": 4253000
    },
    {
      "time": "2026-04-02",
      "open": 72.16000366210938,
      "high": 72.69999694824219,
      "low": 71.73999786376953,
      "close": 72.37000274658203,
      "volume": 3163300
    },
    {
      "time": "2026-04-06",
      "open": 72.12999725341797,
      "high": 74.2300033569336,
      "low": 71.81999969482422,
      "close": 74.16000366210938,
      "volume": 4064300
    },
    {
      "time": "2026-04-07",
      "open": 73.94000244140625,
      "high": 74.16000366210938,
      "low": 72.08000183105469,
      "close": 72.44000244140625,
      "volume": 5614600
    },
    {
      "time": "2026-04-08",
      "open": 74.51000213623047,
      "high": 75.63999938964844,
      "low": 74.06999969482422,
      "close": 75.13999938964844,
      "volume": 5480900
    },
    {
      "time": "2026-04-09",
      "open": 74.61000061035156,
      "high": 76.93000030517578,
      "low": 74.48999786376953,
      "close": 76.19000244140625,
      "volume": 3803500
    },
    {
      "time": "2026-04-10",
      "open": 76.16999816894531,
      "high": 76.66999816894531,
      "low": 75.4000015258789,
      "close": 75.72000122070312,
      "volume": 3826800
    },
    {
      "time": "2026-04-13",
      "open": 75.3499984741211,
      "high": 75.52999877929688,
      "low": 74.58999633789062,
      "close": 75.16999816894531,
      "volume": 3513600
    },
    {
      "time": "2026-04-14",
      "open": 74.7699966430664,
      "high": 76.41999816894531,
      "low": 74.55999755859375,
      "close": 75.06999969482422,
      "volume": 5681800
    },
    {
      "time": "2026-04-15",
      "open": 75,
      "high": 75.06999969482422,
      "low": 73.86000061035156,
      "close": 74.93000030517578,
      "volume": 4928700
    },
    {
      "time": "2026-04-16",
      "open": 74.55000305175781,
      "high": 76.30999755859375,
      "low": 74.55000305175781,
      "close": 75.36000061035156,
      "volume": 5036900
    },
    {
      "time": "2026-04-17",
      "open": 75.72000122070312,
      "high": 76.83999633789062,
      "low": 75.36000061035156,
      "close": 76.72000122070312,
      "volume": 4791300
    },
    {
      "time": "2026-04-20",
      "open": 76.5,
      "high": 77.44000244140625,
      "low": 76.19999694824219,
      "close": 77.2300033569336,
      "volume": 5148100
    },
    {
      "time": "2026-04-21",
      "open": 76.87999725341797,
      "high": 77.2300033569336,
      "low": 75.0999984741211,
      "close": 75.2699966430664,
      "volume": 5482700
    },
    {
      "time": "2026-04-22",
      "open": 75.77999877929688,
      "high": 76.68000030517578,
      "low": 75.54000091552734,
      "close": 75.94999694824219,
      "volume": 4062800
    },
    {
      "time": "2026-04-23",
      "open": 76.56999969482422,
      "high": 78,
      "low": 76.31999969482422,
      "close": 77.55999755859375,
      "volume": 3855200
    },
    {
      "time": "2026-04-24",
      "open": 77.55000305175781,
      "high": 78.25,
      "low": 77.2300033569336,
      "close": 78.2300033569336,
      "volume": 4200800
    },
    {
      "time": "2026-04-27",
      "open": 78.0199966430664,
      "high": 78.30999755859375,
      "low": 76.80999755859375,
      "close": 76.86000061035156,
      "volume": 3397700
    },
    {
      "time": "2026-04-28",
      "open": 77.86000061035156,
      "high": 78.37000274658203,
      "low": 77.05999755859375,
      "close": 77.19000244140625,
      "volume": 4010300
    },
    {
      "time": "2026-04-29",
      "open": 76.88999938964844,
      "high": 77.06999969482422,
      "low": 76.12999725341797,
      "close": 76.88999938964844,
      "volume": 3046100
    },
    {
      "time": "2026-04-30",
      "open": 77.19000244140625,
      "high": 77.93000030517578,
      "low": 76.69999694824219,
      "close": 77.06999969482422,
      "volume": 4559200
    },
    {
      "time": "2026-05-01",
      "open": 77.31999969482422,
      "high": 78.33999633789062,
      "low": 76.76000213623047,
      "close": 77.12000274658203,
      "volume": 3270500
    },
    {
      "time": "2026-05-04",
      "open": 76.13999938964844,
      "high": 76.55000305175781,
      "low": 74.5999984741211,
      "close": 75.19999694824219,
      "volume": 6493100
    },
    {
      "time": "2026-05-05",
      "open": 75,
      "high": 76.61000061035156,
      "low": 74.8499984741211,
      "close": 75.80000305175781,
      "volume": 3820800
    },
    {
      "time": "2026-05-06",
      "open": 76.83000183105469,
      "high": 77.95999908447266,
      "low": 76.30000305175781,
      "close": 77.19999694824219,
      "volume": 4295200
    },
    {
      "time": "2026-05-07",
      "open": 76.70999908447266,
      "high": 76.95999908447266,
      "low": 75.37999725341797,
      "close": 75.97000122070312,
      "volume": 6626100
    },
    {
      "time": "2026-05-08",
      "open": 84.5,
      "high": 88.7699966430664,
      "low": 83.12999725341797,
      "close": 86.29000091552734,
      "volume": 15284800
    },
    {
      "time": "2026-05-11",
      "open": 85.01000213623047,
      "high": 86.44999694824219,
      "low": 83.26000213623047,
      "close": 86.41000366210938,
      "volume": 7794200
    },
    {
      "time": "2026-05-12",
      "open": 86,
      "high": 86.33000183105469,
      "low": 84.80999755859375,
      "close": 85.87000274658203,
      "volume": 6027200
    },
    {
      "time": "2026-05-13",
      "open": 86,
      "high": 86.79000091552734,
      "low": 85.27999877929688,
      "close": 85.93000030517578,
      "volume": 6515100
    },
    {
      "time": "2026-05-14",
      "open": 85.75,
      "high": 86.04000091552734,
      "low": 85.19999694824219,
      "close": 85.81999969482422,
      "volume": 4129400
    },
    {
      "time": "2026-05-15",
      "open": 86,
      "high": 87.91000366210938,
      "low": 85.87999725341797,
      "close": 87.08999633789062,
      "volume": 6149000
    },
    {
      "time": "2026-05-18",
      "open": 87.48999786376953,
      "high": 88.66000366210938,
      "low": 86.86000061035156,
      "close": 88.54000091552734,
      "volume": 4806300
    },
    {
      "time": "2026-05-19",
      "open": 87.52999877929688,
      "high": 88.04000091552734,
      "low": 86.18000030517578,
      "close": 86.3499984741211,
      "volume": 4724900
    },
    {
      "time": "2026-05-20",
      "open": 86.3499984741211,
      "high": 87.62999725341797,
      "low": 86.01000213623047,
      "close": 86.87999725341797,
      "volume": 4333900
    },
    {
      "time": "2026-05-21",
      "open": 86.63999938964844,
      "high": 86.75,
      "low": 85.47000122070312,
      "close": 86.31999969482422,
      "volume": 4306600
    },
    {
      "time": "2026-05-22",
      "open": 86.19999694824219,
      "high": 87.11000061035156,
      "low": 85.86000061035156,
      "close": 86.79000091552734,
      "volume": 3239000
    },
    {
      "time": "2026-05-26",
      "open": 87.38999938964844,
      "high": 87.94999694824219,
      "low": 86.68000030517578,
      "close": 87.41999816894531,
      "volume": 4812900
    },
    {
      "time": "2026-05-27",
      "open": 88,
      "high": 89.8499984741211,
      "low": 87.94000244140625,
      "close": 89.23999786376953,
      "volume": 5672800
    },
    {
      "time": "2026-05-28",
      "open": 88.4800033569336,
      "high": 89.13999938964844,
      "low": 87.69999694824219,
      "close": 87.98999786376953,
      "volume": 4739100
    },
    {
      "time": "2026-05-29",
      "open": 87.98999786376953,
      "high": 89.0999984741211,
      "low": 87.41999816894531,
      "close": 88.08000183105469,
      "volume": 9465600
    },
    {
      "time": "2026-06-01",
      "open": 88.25,
      "high": 89.86000061035156,
      "low": 87.81999969482422,
      "close": 89.0999984741211,
      "volume": 5806700
    },
    {
      "time": "2026-06-02",
      "open": 89.16999816894531,
      "high": 89.2699966430664,
      "low": 87.2300033569336,
      "close": 88.23999786376953,
      "volume": 7387600
    },
    {
      "time": "2026-06-03",
      "open": 87.87999725341797,
      "high": 89.69999694824219,
      "low": 87.83999633789062,
      "close": 89.04000091552734,
      "volume": 4801300
    },
    {
      "time": "2026-06-04",
      "open": 90,
      "high": 90.44000244140625,
      "low": 88.30000305175781,
      "close": 88.54000091552734,
      "volume": 4864700
    },
    {
      "time": "2026-06-05",
      "open": 89,
      "high": 90.38999938964844,
      "low": 88.77999877929688,
      "close": 89.55000305175781,
      "volume": 5676600
    },
    {
      "time": "2026-06-08",
      "open": 89.29000091552734,
      "high": 90.22000122070312,
      "low": 88.3499984741211,
      "close": 88.47000122070312,
      "volume": 5596400
    },
    {
      "time": "2026-06-09",
      "open": 89.2699966430664,
      "high": 90.48999786376953,
      "low": 87.91000366210938,
      "close": 90.1500015258789,
      "volume": 6712100
    },
    {
      "time": "2026-06-10",
      "open": 90.88999938964844,
      "high": 91.47000122070312,
      "low": 90.08999633789062,
      "close": 91.20999908447266,
      "volume": 6950200
    },
    {
      "time": "2026-06-11",
      "open": 91.62000274658203,
      "high": 92.45999908447266,
      "low": 91.19999694824219,
      "close": 92.02999877929688,
      "volume": 5129100
    },
    {
      "time": "2026-06-12",
      "open": 92.62999725341797,
      "high": 93.08000183105469,
      "low": 91.5999984741211,
      "close": 92.83000183105469,
      "volume": 4619600
    },
    {
      "time": "2026-06-15",
      "open": 93.2300033569336,
      "high": 93.30000305175781,
      "low": 91.44999694824219,
      "close": 93.2300033569336,
      "volume": 4762100
    },
    {
      "time": "2026-06-16",
      "open": 93.69999694824219,
      "high": 93.91999816894531,
      "low": 92.48999786376953,
      "close": 92.94999694824219,
      "volume": 4758000
    },
    {
      "time": "2026-06-17",
      "open": 92.55000305175781,
      "high": 93.26000213623047,
      "low": 91.5,
      "close": 91.66000366210938,
      "volume": 4332800
    },
    {
      "time": "2026-06-18",
      "open": 92.0199966430664,
      "high": 92.3499984741211,
      "low": 90.95999908447266,
      "close": 91.33999633789062,
      "volume": 12605500
    },
    {
      "time": "2026-06-22",
      "open": 91.75,
      "high": 93.41999816894531,
      "low": 91.5,
      "close": 93.0199966430664,
      "volume": 4872900
    },
    {
      "time": "2026-06-23",
      "open": 94.87999725341797,
      "high": 94.87999725341797,
      "low": 92.62000274658203,
      "close": 93.69000244140625,
      "volume": 5366100
    },
    {
      "time": "2026-06-24",
      "open": 93.95999908447266,
      "high": 95.75,
      "low": 93.47000122070312,
      "close": 94.69999694824219,
      "volume": 4386000
    },
    {
      "time": "2026-06-25",
      "open": 94.36000061035156,
      "high": 96.05999755859375,
      "low": 94.2300033569336,
      "close": 95.83000183105469,
      "volume": 5820200
    },
    {
      "time": "2026-06-26",
      "open": 96.58000183105469,
      "high": 97.87000274658203,
      "low": 96.05000305175781,
      "close": 96.37999725341797,
      "volume": 13420600
    },
    {
      "time": "2026-06-29",
      "open": 96.47000122070312,
      "high": 97.7300033569336,
      "low": 96.22000122070312,
      "close": 97.63999938964844,
      "volume": 5061900
    },
    {
      "time": "2026-06-30",
      "open": 96.66999816894531,
      "high": 97.76000213623047,
      "low": 95.0999984741211,
      "close": 96.12000274658203,
      "volume": 6186400
    },
    {
      "time": "2026-07-01",
      "open": 97.05999755859375,
      "high": 98.30999755859375,
      "low": 96.62999725341797,
      "close": 97.3499984741211,
      "volume": 4300600
    },
    {
      "time": "2026-07-02",
      "open": 98.0999984741211,
      "high": 98.93000030517578,
      "low": 97.47000122070312,
      "close": 97.5999984741211,
      "volume": 5686600
    },
    {
      "time": "2026-07-06",
      "open": 97.54000091552734,
      "high": 98.23999786376953,
      "low": 96.08000183105469,
      "close": 97.37000274658203,
      "volume": 4947300
    },
    {
      "time": "2026-07-07",
      "open": 98.41000366210938,
      "high": 99.1500015258789,
      "low": 95.70999908447266,
      "close": 96.91999816894531,
      "volume": 8493200
    },
    {
      "time": "2026-07-08",
      "open": 97.4000015258789,
      "high": 97.4000015258789,
      "low": 95.0999984741211,
      "close": 95.1500015258789,
      "volume": 5321200
    },
    {
      "time": "2026-07-09",
      "open": 94.87999725341797,
      "high": 96.55000305175781,
      "low": 94.7300033569336,
      "close": 96.55000305175781,
      "volume": 5756200
    },
    {
      "time": "2026-07-10",
      "open": 96.04000091552734,
      "high": 97.48999786376953,
      "low": 95.86000061035156,
      "close": 97.38999938964844,
      "volume": 3569000
    },
    {
      "time": "2026-07-13",
      "open": 96.91999816894531,
      "high": 97.7300033569336,
      "low": 96.52999877929688,
      "close": 97.06999969482422,
      "volume": 3790400
    },
    {
      "time": "2026-07-14",
      "open": 97.68000030517578,
      "high": 98.4000015258789,
      "low": 97.08000183105469,
      "close": 98.01000213623047,
      "volume": 4591000
    },
    {
      "time": "2026-07-15",
      "open": 98.01000213623047,
      "high": 99.02999877929688,
      "low": 97.29000091552734,
      "close": 97.56999969482422,
      "volume": 6207900
    },
    {
      "time": "2026-07-16",
      "open": 98.05000305175781,
      "high": 99.9800033569336,
      "low": 97.56999969482422,
      "close": 99.94000244140625,
      "volume": 9115800
    },
    {
      "time": "2026-07-17",
      "open": 100.0199966430664,
      "high": 100.33999633789062,
      "low": 96.56999969482422,
      "close": 97.5,
      "volume": 10755200
    },
    {
      "time": "2026-07-20",
      "open": 97.25,
      "high": 97.97000122070312,
      "low": 95.36000061035156,
      "close": 95.44999694824219,
      "volume": 5056600
    },
    {
      "time": "2026-07-21",
      "open": 96.08000183105469,
      "high": 96.08000183105469,
      "low": 93.77999877929688,
      "close": 94.45999908447266,
      "volume": 4238800
    },
    {
      "time": "2026-07-22",
      "open": 94.62000274658203,
      "high": 95.80000305175781,
      "low": 94.4000015258789,
      "close": 95.66999816894531,
      "volume": 4831500
    },
    {
      "time": "2026-07-23",
      "open": 94.2699966430664,
      "high": 94.54000091552734,
      "low": 93.12000274658203,
      "close": 93.55999755859375,
      "volume": 3869000
    },
    {
      "time": "2026-07-24",
      "open": 93.45999908447266,
      "high": 93.98999786376953,
      "low": 92.94999694824219,
      "close": 93.48999786376953,
      "volume": 5745064
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 63.43519973754883
    },
    {
      "time": "2025-10-06",
      "value": 63.563799667358396
    },
    {
      "time": "2025-10-07",
      "value": 63.72259971618652
    },
    {
      "time": "2025-10-08",
      "value": 63.869399795532225
    },
    {
      "time": "2025-10-09",
      "value": 64.02919975280761
    },
    {
      "time": "2025-10-10",
      "value": 64.24659980773926
    },
    {
      "time": "2025-10-13",
      "value": 64.40919982910157
    },
    {
      "time": "2025-10-14",
      "value": 64.57439987182617
    },
    {
      "time": "2025-10-15",
      "value": 64.7665998840332
    },
    {
      "time": "2025-10-16",
      "value": 64.97979995727539
    },
    {
      "time": "2025-10-17",
      "value": 65.16819999694825
    },
    {
      "time": "2025-10-20",
      "value": 65.26959999084472
    },
    {
      "time": "2025-10-21",
      "value": 65.37440002441406
    },
    {
      "time": "2025-10-22",
      "value": 65.48820007324218
    },
    {
      "time": "2025-10-23",
      "value": 65.60300003051758
    },
    {
      "time": "2025-10-24",
      "value": 65.71280014038086
    },
    {
      "time": "2025-10-27",
      "value": 65.8136001586914
    },
    {
      "time": "2025-10-28",
      "value": 65.91760009765625
    },
    {
      "time": "2025-10-29",
      "value": 65.96900001525879
    },
    {
      "time": "2025-10-30",
      "value": 66.0126000213623
    },
    {
      "time": "2025-10-31",
      "value": 66.06200004577637
    },
    {
      "time": "2025-11-03",
      "value": 66.13540008544922
    },
    {
      "time": "2025-11-04",
      "value": 66.22680015563965
    },
    {
      "time": "2025-11-05",
      "value": 66.34180023193359
    },
    {
      "time": "2025-11-06",
      "value": 66.43340019226075
    },
    {
      "time": "2025-11-07",
      "value": 66.58760025024414
    },
    {
      "time": "2025-11-10",
      "value": 66.74000022888184
    },
    {
      "time": "2025-11-11",
      "value": 66.92480033874511
    },
    {
      "time": "2025-11-12",
      "value": 67.06420043945313
    },
    {
      "time": "2025-11-13",
      "value": 67.21680046081543
    },
    {
      "time": "2025-11-14",
      "value": 67.39380043029786
    },
    {
      "time": "2025-11-17",
      "value": 67.5702003479004
    },
    {
      "time": "2025-11-18",
      "value": 67.76120040893555
    },
    {
      "time": "2025-11-19",
      "value": 67.9506004333496
    },
    {
      "time": "2025-11-20",
      "value": 68.11900047302247
    },
    {
      "time": "2025-11-21",
      "value": 68.26600044250489
    },
    {
      "time": "2025-11-24",
      "value": 68.44380043029786
    },
    {
      "time": "2025-11-25",
      "value": 68.61700035095215
    },
    {
      "time": "2025-11-26",
      "value": 68.78740043640137
    },
    {
      "time": "2025-11-28",
      "value": 68.9944004058838
    },
    {
      "time": "2025-12-01",
      "value": 69.23080039978028
    },
    {
      "time": "2025-12-02",
      "value": 69.445400390625
    },
    {
      "time": "2025-12-03",
      "value": 69.63560028076172
    },
    {
      "time": "2025-12-04",
      "value": 69.80220031738281
    },
    {
      "time": "2025-12-05",
      "value": 69.98520034790039
    },
    {
      "time": "2025-12-08",
      "value": 70.1572004699707
    },
    {
      "time": "2025-12-09",
      "value": 70.28940048217774
    },
    {
      "time": "2025-12-10",
      "value": 70.42040054321289
    },
    {
      "time": "2025-12-11",
      "value": 70.52160049438477
    },
    {
      "time": "2025-12-12",
      "value": 70.64940048217774
    },
    {
      "time": "2025-12-15",
      "value": 70.80300048828126
    },
    {
      "time": "2025-12-16",
      "value": 70.96800048828125
    },
    {
      "time": "2025-12-17",
      "value": 71.09180038452149
    },
    {
      "time": "2025-12-18",
      "value": 71.22640029907227
    },
    {
      "time": "2025-12-19",
      "value": 71.37100036621094
    },
    {
      "time": "2025-12-22",
      "value": 71.53180038452149
    },
    {
      "time": "2025-12-23",
      "value": 71.74220031738281
    },
    {
      "time": "2025-12-24",
      "value": 71.91840026855469
    },
    {
      "time": "2025-12-26",
      "value": 72.09160018920899
    },
    {
      "time": "2025-12-29",
      "value": 72.24100006103515
    },
    {
      "time": "2025-12-30",
      "value": 72.38480010986328
    },
    {
      "time": "2025-12-31",
      "value": 72.52300003051758
    },
    {
      "time": "2026-01-02",
      "value": 72.66820007324219
    },
    {
      "time": "2026-01-05",
      "value": 72.78720001220704
    },
    {
      "time": "2026-01-06",
      "value": 72.90380004882813
    },
    {
      "time": "2026-01-07",
      "value": 73.03300003051758
    },
    {
      "time": "2026-01-08",
      "value": 73.17139999389649
    },
    {
      "time": "2026-01-09",
      "value": 73.33179992675781
    },
    {
      "time": "2026-01-12",
      "value": 73.55059997558594
    },
    {
      "time": "2026-01-13",
      "value": 73.78779998779297
    },
    {
      "time": "2026-01-14",
      "value": 74.00580001831055
    },
    {
      "time": "2026-01-15",
      "value": 74.23380004882813
    },
    {
      "time": "2026-01-16",
      "value": 74.4597999572754
    },
    {
      "time": "2026-01-20",
      "value": 74.73179992675782
    },
    {
      "time": "2026-01-21",
      "value": 75.03759994506837
    },
    {
      "time": "2026-01-22",
      "value": 75.26079986572266
    },
    {
      "time": "2026-01-23",
      "value": 75.50019989013671
    },
    {
      "time": "2026-01-26",
      "value": 75.68519989013672
    },
    {
      "time": "2026-01-27",
      "value": 75.90379989624023
    },
    {
      "time": "2026-01-28",
      "value": 76.10059982299805
    },
    {
      "time": "2026-01-29",
      "value": 76.27519989013672
    },
    {
      "time": "2026-01-30",
      "value": 76.45360000610351
    },
    {
      "time": "2026-02-02",
      "value": 76.61759994506836
    },
    {
      "time": "2026-02-03",
      "value": 76.81099990844727
    },
    {
      "time": "2026-02-04",
      "value": 76.99539993286133
    },
    {
      "time": "2026-02-05",
      "value": 77.18959991455078
    },
    {
      "time": "2026-02-06",
      "value": 77.37559997558594
    },
    {
      "time": "2026-02-09",
      "value": 77.49720001220703
    },
    {
      "time": "2026-02-10",
      "value": 77.5997999572754
    },
    {
      "time": "2026-02-11",
      "value": 77.71580001831055
    },
    {
      "time": "2026-02-12",
      "value": 77.82020004272461
    },
    {
      "time": "2026-02-13",
      "value": 77.95560012817383
    },
    {
      "time": "2026-02-17",
      "value": 78.13380020141602
    },
    {
      "time": "2026-02-18",
      "value": 78.33220016479493
    },
    {
      "time": "2026-02-19",
      "value": 78.49720016479492
    },
    {
      "time": "2026-02-20",
      "value": 78.69360015869141
    },
    {
      "time": "2026-02-23",
      "value": 78.91600021362305
    },
    {
      "time": "2026-02-24",
      "value": 79.14960021972657
    },
    {
      "time": "2026-02-25",
      "value": 79.40800033569336
    },
    {
      "time": "2026-02-26",
      "value": 79.66180038452148
    },
    {
      "time": "2026-02-27",
      "value": 79.87080047607422
    },
    {
      "time": "2026-03-02",
      "value": 79.98520050048828
    },
    {
      "time": "2026-03-03",
      "value": 80.07820053100586
    },
    {
      "time": "2026-03-04",
      "value": 80.14120056152343
    },
    {
      "time": "2026-03-05",
      "value": 80.15000045776367
    },
    {
      "time": "2026-03-06",
      "value": 80.10900039672852
    },
    {
      "time": "2026-03-09",
      "value": 80.07020050048828
    },
    {
      "time": "2026-03-10",
      "value": 80.05580047607423
    },
    {
      "time": "2026-03-11",
      "value": 80.06000045776368
    },
    {
      "time": "2026-03-12",
      "value": 80.0472004699707
    },
    {
      "time": "2026-03-13",
      "value": 80.04120040893555
    },
    {
      "time": "2026-03-16",
      "value": 80.0488005065918
    },
    {
      "time": "2026-03-17",
      "value": 80.07740036010742
    },
    {
      "time": "2026-03-18",
      "value": 80.04580032348633
    },
    {
      "time": "2026-03-19",
      "value": 80.00620025634765
    },
    {
      "time": "2026-03-20",
      "value": 79.9570002746582
    },
    {
      "time": "2026-03-23",
      "value": 79.90420028686523
    },
    {
      "time": "2026-03-24",
      "value": 79.81740036010743
    },
    {
      "time": "2026-03-25",
      "value": 79.73160034179688
    },
    {
      "time": "2026-03-26",
      "value": 79.60260040283202
    },
    {
      "time": "2026-03-27",
      "value": 79.48460037231445
    },
    {
      "time": "2026-03-30",
      "value": 79.35280029296875
    },
    {
      "time": "2026-03-31",
      "value": 79.2386003112793
    },
    {
      "time": "2026-04-01",
      "value": 79.06460021972656
    },
    {
      "time": "2026-04-02",
      "value": 78.88000030517578
    },
    {
      "time": "2026-04-06",
      "value": 78.745400390625
    },
    {
      "time": "2026-04-07",
      "value": 78.55420043945313
    },
    {
      "time": "2026-04-08",
      "value": 78.4338003540039
    },
    {
      "time": "2026-04-09",
      "value": 78.32940032958984
    },
    {
      "time": "2026-04-10",
      "value": 78.225400390625
    },
    {
      "time": "2026-04-13",
      "value": 78.12800033569336
    },
    {
      "time": "2026-04-14",
      "value": 78.01420028686523
    },
    {
      "time": "2026-04-15",
      "value": 77.89080032348633
    },
    {
      "time": "2026-04-16",
      "value": 77.7586003112793
    },
    {
      "time": "2026-04-17",
      "value": 77.66420028686524
    },
    {
      "time": "2026-04-20",
      "value": 77.57380035400391
    },
    {
      "time": "2026-04-21",
      "value": 77.42840026855468
    },
    {
      "time": "2026-04-22",
      "value": 77.32940017700196
    },
    {
      "time": "2026-04-23",
      "value": 77.27720016479492
    },
    {
      "time": "2026-04-24",
      "value": 77.22600021362305
    },
    {
      "time": "2026-04-27",
      "value": 77.13980026245117
    },
    {
      "time": "2026-04-28",
      "value": 77.05400024414062
    },
    {
      "time": "2026-04-29",
      "value": 76.93380020141602
    },
    {
      "time": "2026-04-30",
      "value": 76.81160018920899
    },
    {
      "time": "2026-05-01",
      "value": 76.71420028686524
    },
    {
      "time": "2026-05-04",
      "value": 76.54300018310546
    },
    {
      "time": "2026-05-05",
      "value": 76.3652001953125
    },
    {
      "time": "2026-05-06",
      "value": 76.19840011596679
    },
    {
      "time": "2026-05-07",
      "value": 76.00960006713868
    },
    {
      "time": "2026-05-08",
      "value": 76.00220001220703
    },
    {
      "time": "2026-05-11",
      "value": 76.02440002441406
    },
    {
      "time": "2026-05-12",
      "value": 76.12060012817383
    },
    {
      "time": "2026-05-13",
      "value": 76.25940017700195
    },
    {
      "time": "2026-05-14",
      "value": 76.4036001586914
    },
    {
      "time": "2026-05-15",
      "value": 76.61140014648437
    },
    {
      "time": "2026-05-18",
      "value": 76.87000015258789
    },
    {
      "time": "2026-05-19",
      "value": 77.08240005493164
    },
    {
      "time": "2026-05-20",
      "value": 77.28600006103515
    },
    {
      "time": "2026-05-21",
      "value": 77.46200012207031
    },
    {
      "time": "2026-05-22",
      "value": 77.65800018310547
    },
    {
      "time": "2026-05-26",
      "value": 77.86420013427734
    },
    {
      "time": "2026-05-27",
      "value": 78.10800003051757
    },
    {
      "time": "2026-05-28",
      "value": 78.31600006103515
    },
    {
      "time": "2026-05-29",
      "value": 78.59580017089844
    },
    {
      "time": "2026-06-01",
      "value": 78.90300018310546
    },
    {
      "time": "2026-06-02",
      "value": 79.19400009155274
    },
    {
      "time": "2026-06-03",
      "value": 79.49560012817383
    },
    {
      "time": "2026-06-04",
      "value": 79.80640014648438
    },
    {
      "time": "2026-06-05",
      "value": 80.13320022583008
    },
    {
      "time": "2026-06-08",
      "value": 80.46300018310546
    },
    {
      "time": "2026-06-09",
      "value": 80.82940017700196
    },
    {
      "time": "2026-06-10",
      "value": 81.22720016479492
    },
    {
      "time": "2026-06-11",
      "value": 81.61860015869141
    },
    {
      "time": "2026-06-12",
      "value": 82.01980026245117
    },
    {
      "time": "2026-06-15",
      "value": 82.4370002746582
    },
    {
      "time": "2026-06-16",
      "value": 82.81280014038086
    },
    {
      "time": "2026-06-17",
      "value": 83.19720016479492
    },
    {
      "time": "2026-06-18",
      "value": 83.52120010375977
    },
    {
      "time": "2026-06-22",
      "value": 83.85779998779297
    },
    {
      "time": "2026-06-23",
      "value": 84.21720001220703
    },
    {
      "time": "2026-06-24",
      "value": 84.60779998779297
    },
    {
      "time": "2026-06-25",
      "value": 85.02300003051758
    },
    {
      "time": "2026-06-26",
      "value": 85.45199996948242
    },
    {
      "time": "2026-06-29",
      "value": 85.89759994506836
    },
    {
      "time": "2026-06-30",
      "value": 86.28559997558594
    },
    {
      "time": "2026-07-01",
      "value": 86.68799987792968
    },
    {
      "time": "2026-07-02",
      "value": 87.13459991455078
    },
    {
      "time": "2026-07-06",
      "value": 87.56300003051757
    },
    {
      "time": "2026-07-07",
      "value": 87.9502000427246
    },
    {
      "time": "2026-07-08",
      "value": 88.28860000610352
    },
    {
      "time": "2026-07-09",
      "value": 88.68240005493163
    },
    {
      "time": "2026-07-10",
      "value": 89.08639999389648
    },
    {
      "time": "2026-07-13",
      "value": 89.49
    },
    {
      "time": "2026-07-14",
      "value": 89.90880004882813
    },
    {
      "time": "2026-07-15",
      "value": 90.31779998779297
    },
    {
      "time": "2026-07-16",
      "value": 90.81260009765624
    },
    {
      "time": "2026-07-17",
      "value": 91.24660003662109
    },
    {
      "time": "2026-07-20",
      "value": 91.6116000366211
    },
    {
      "time": "2026-07-21",
      "value": 91.98139999389649
    },
    {
      "time": "2026-07-22",
      "value": 92.16899993896484
    },
    {
      "time": "2026-07-23",
      "value": 92.31199981689453
    },
    {
      "time": "2026-07-24",
      "value": 92.46439971923829
    }
  ],
  "analysis": null
}