{
  "ok": true,
  "cached": false,
  "ticker": "MRNA",
  "price": 145.555,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Klinger Shannon Thyme",
      "title": "Chief Legal Officer",
      "is_csuite": 0,
      "value": 485766,
      "avg_price": 139.95,
      "filing_date": "2026-09-03"
    }
  ],
  "congress_trades": [
    {
      "name": "Maria Elvira Salazar",
      "slug": "maria-elvira-salazar",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-08-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Maria Elvira Salazar",
      "slug": "maria-elvira-salazar",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-08-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Moderna's COVID Vaccine Was a Historic Success. Could Its Cancer Vaccine Be Even Bigger?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/healthcare/articles/modernas-covid-vaccine-historic-success-182000899.html",
      "published": "2026-09-14"
    },
    {
      "title": "3 Cash-Burning Stocks We Approach with Caution",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-cash-burning-stocks-approach-151530089.html",
      "published": "2026-09-14"
    },
    {
      "title": "Moderna’s Cancer Vaccine Win Fuels Broad Push Across Tumor Types",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/healthcare/articles/moderna-cancer-vaccine-win-fuels-150246327.html",
      "published": "2026-09-14"
    },
    {
      "title": "Dow Jones Futures Fall, Techs Tumble As Oil Prices Rise, Anthropic Leads AI Slowdown Call",
      "publisher": "Investor's Business Daily",
      "link": "https://finance.yahoo.com/m/75964091-0d57-3879-b55e-2c11b3225642/dow-jones-futures-fall%2C-techs.html",
      "published": "2026-09-14"
    },
    {
      "title": "Dow Jones Futures: Fed Rate Hike Seen As Oil, Yields Pressure Stocks; Apple, Moderna Are New Buys",
      "publisher": "Investor's Business Daily",
      "link": "https://finance.yahoo.com/m/ff3ebbcf-fe39-3ccd-b655-37522db9df46/dow-jones-futures%3A-fed-rate.html",
      "published": "2026-09-13"
    },
    {
      "title": "Moderna, 10x Genomics, Oscar Health, and Novavax Shares Are Soaring, What You Need To Know",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/moderna-10x-genomics-oscar-health-043505539.html",
      "published": "2026-09-12"
    },
    {
      "title": "How Cathie Wood's Fund Gave Us A Back Door To Moderna's Breakthrough",
      "publisher": "Investor's Business Daily",
      "link": "https://finance.yahoo.com/m/a270223c-d3a4-3fbb-8085-371e728ece61/how-cathie-wood%27s-fund-gave.html",
      "published": "2026-09-11"
    },
    {
      "title": "Moderna Rallies 8% on 2026 Melt-Up Momentum Even While BioNTech and Merck Stay Flat",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/moderna-rallies-8-2026-melt-155630208.html",
      "published": "2026-09-11"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 23.704999923706055,
      "high": 23.950000762939453,
      "low": 23.350000381469727,
      "close": 23.8799991607666,
      "volume": 11984700
    },
    {
      "time": "2025-09-16",
      "open": 23.940000534057617,
      "high": 25.6299991607666,
      "low": 23.90999984741211,
      "close": 24.84000015258789,
      "volume": 15654300
    },
    {
      "time": "2025-09-17",
      "open": 24.850000381469727,
      "high": 25.780000686645508,
      "low": 23.90999984741211,
      "close": 25,
      "volume": 13337100
    },
    {
      "time": "2025-09-18",
      "open": 25.56999969482422,
      "high": 26.010000228881836,
      "low": 25.200000762939453,
      "close": 25.450000762939453,
      "volume": 10341300
    },
    {
      "time": "2025-09-19",
      "open": 25.450000762939453,
      "high": 25.489999771118164,
      "low": 24.600000381469727,
      "close": 25.239999771118164,
      "volume": 18334000
    },
    {
      "time": "2025-09-22",
      "open": 25.110000610351562,
      "high": 27.100000381469727,
      "low": 24.8799991607666,
      "close": 26.559999465942383,
      "volume": 16032600
    },
    {
      "time": "2025-09-23",
      "open": 26.719999313354492,
      "high": 26.969999313354492,
      "low": 25.65999984741211,
      "close": 25.790000915527344,
      "volume": 8937300
    },
    {
      "time": "2025-09-24",
      "open": 25.81999969482422,
      "high": 26.229999542236328,
      "low": 25.52199935913086,
      "close": 25.8799991607666,
      "volume": 7526400
    },
    {
      "time": "2025-09-25",
      "open": 25.68000030517578,
      "high": 25.68000030517578,
      "low": 24.440000534057617,
      "close": 24.610000610351562,
      "volume": 10626900
    },
    {
      "time": "2025-09-26",
      "open": 24.510000228881836,
      "high": 24.780000686645508,
      "low": 23.90999984741211,
      "close": 24.489999771118164,
      "volume": 10240200
    },
    {
      "time": "2025-09-29",
      "open": 24.81999969482422,
      "high": 25.4950008392334,
      "low": 24.440000534057617,
      "close": 25.329999923706055,
      "volume": 8011000
    },
    {
      "time": "2025-09-30",
      "open": 25.100000381469727,
      "high": 26.010000228881836,
      "low": 24.559999465942383,
      "close": 25.829999923706055,
      "volume": 9622600
    },
    {
      "time": "2025-10-01",
      "open": 26.1200008392334,
      "high": 28.350000381469727,
      "low": 26.1200008392334,
      "close": 27.600000381469727,
      "volume": 17591400
    },
    {
      "time": "2025-10-02",
      "open": 28.020000457763672,
      "high": 28.40999984741211,
      "low": 26.989999771118164,
      "close": 28.3700008392334,
      "volume": 10075900
    },
    {
      "time": "2025-10-03",
      "open": 28.65999984741211,
      "high": 28.989999771118164,
      "low": 27.915000915527344,
      "close": 28.489999771118164,
      "volume": 8152900
    },
    {
      "time": "2025-10-06",
      "open": 28.489999771118164,
      "high": 28.670000076293945,
      "low": 27.479999542236328,
      "close": 27.540000915527344,
      "volume": 8359900
    },
    {
      "time": "2025-10-07",
      "open": 27.614999771118164,
      "high": 27.759000778198242,
      "low": 26.90999984741211,
      "close": 27.34000015258789,
      "volume": 6075700
    },
    {
      "time": "2025-10-08",
      "open": 27.3700008392334,
      "high": 29.450000762939453,
      "low": 27.309999465942383,
      "close": 27.920000076293945,
      "volume": 12323600
    },
    {
      "time": "2025-10-09",
      "open": 28.100000381469727,
      "high": 28.299999237060547,
      "low": 27.399999618530273,
      "close": 27.530000686645508,
      "volume": 6859100
    },
    {
      "time": "2025-10-10",
      "open": 27.780000686645508,
      "high": 27.979999542236328,
      "low": 26.239999771118164,
      "close": 26.829999923706055,
      "volume": 10103400
    },
    {
      "time": "2025-10-13",
      "open": 27.239999771118164,
      "high": 28.059999465942383,
      "low": 26.600000381469727,
      "close": 26.739999771118164,
      "volume": 9187300
    },
    {
      "time": "2025-10-14",
      "open": 26.31999969482422,
      "high": 26.690000534057617,
      "low": 26.010000228881836,
      "close": 26.25,
      "volume": 7042000
    },
    {
      "time": "2025-10-15",
      "open": 26.59000015258789,
      "high": 27.959999084472656,
      "low": 26.3799991607666,
      "close": 27.719999313354492,
      "volume": 8529300
    },
    {
      "time": "2025-10-16",
      "open": 27.844999313354492,
      "high": 28.479999542236328,
      "low": 27.110000610351562,
      "close": 27.139999389648438,
      "volume": 7884700
    },
    {
      "time": "2025-10-17",
      "open": 26.420000076293945,
      "high": 26.940000534057617,
      "low": 25.684999465942383,
      "close": 26.010000228881836,
      "volume": 10115900
    },
    {
      "time": "2025-10-20",
      "open": 26.40999984741211,
      "high": 28.1200008392334,
      "low": 26.389999389648438,
      "close": 27.239999771118164,
      "volume": 11497800
    },
    {
      "time": "2025-10-21",
      "open": 27.25,
      "high": 27.59000015258789,
      "low": 26.649999618530273,
      "close": 27.489999771118164,
      "volume": 6155100
    },
    {
      "time": "2025-10-22",
      "open": 27.209999084472656,
      "high": 27.350000381469727,
      "low": 26.264999389648438,
      "close": 26.850000381469727,
      "volume": 7871700
    },
    {
      "time": "2025-10-23",
      "open": 25.81999969482422,
      "high": 26.670000076293945,
      "low": 25.56999969482422,
      "close": 26.25,
      "volume": 8723200
    },
    {
      "time": "2025-10-24",
      "open": 26.520000457763672,
      "high": 26.90999984741211,
      "low": 26.110000610351562,
      "close": 26.739999771118164,
      "volume": 6494100
    },
    {
      "time": "2025-10-27",
      "open": 27.010000228881836,
      "high": 27.374000549316406,
      "low": 26.549999237060547,
      "close": 26.65999984741211,
      "volume": 6710100
    },
    {
      "time": "2025-10-28",
      "open": 26.670000076293945,
      "high": 26.899999618530273,
      "low": 25.200000762939453,
      "close": 25.350000381469727,
      "volume": 8832400
    },
    {
      "time": "2025-10-29",
      "open": 25.440000534057617,
      "high": 25.549999237060547,
      "low": 24.40999984741211,
      "close": 24.700000762939453,
      "volume": 8752800
    },
    {
      "time": "2025-10-30",
      "open": 24.424999237060547,
      "high": 29.200000762939453,
      "low": 24.25,
      "close": 28.139999389648438,
      "volume": 48698700
    },
    {
      "time": "2025-10-31",
      "open": 27.825000762939453,
      "high": 27.8700008392334,
      "low": 26.864999771118164,
      "close": 27.15999984741211,
      "volume": 15696500
    },
    {
      "time": "2025-11-03",
      "open": 26.610000610351562,
      "high": 26.610000610351562,
      "low": 24.729999542236328,
      "close": 24.90999984741211,
      "volume": 14704000
    },
    {
      "time": "2025-11-04",
      "open": 24.725000381469727,
      "high": 25.149999618530273,
      "low": 23.709999084472656,
      "close": 23.75,
      "volume": 12491400
    },
    {
      "time": "2025-11-05",
      "open": 23.915000915527344,
      "high": 24.040000915527344,
      "low": 23.479999542236328,
      "close": 23.559999465942383,
      "volume": 11158500
    },
    {
      "time": "2025-11-06",
      "open": 25.239999771118164,
      "high": 25.559999465942383,
      "low": 23.66200065612793,
      "close": 24.329999923706055,
      "volume": 17644600
    },
    {
      "time": "2025-11-07",
      "open": 23.8700008392334,
      "high": 24.56999969482422,
      "low": 23.040000915527344,
      "close": 24.540000915527344,
      "volume": 10383700
    },
    {
      "time": "2025-11-10",
      "open": 24.75,
      "high": 25.1299991607666,
      "low": 23.739999771118164,
      "close": 24.760000228881836,
      "volume": 8257900
    },
    {
      "time": "2025-11-11",
      "open": 24.950000762939453,
      "high": 26.6200008392334,
      "low": 24.709999084472656,
      "close": 26.40999984741211,
      "volume": 11705800
    },
    {
      "time": "2025-11-12",
      "open": 26.065000534057617,
      "high": 27.100000381469727,
      "low": 25.969999313354492,
      "close": 26.709999084472656,
      "volume": 9582300
    },
    {
      "time": "2025-11-13",
      "open": 26.110000610351562,
      "high": 26.200000762939453,
      "low": 24.799999237060547,
      "close": 24.959999084472656,
      "volume": 10689800
    },
    {
      "time": "2025-11-14",
      "open": 24.434999465942383,
      "high": 24.8799991607666,
      "low": 24.18000030517578,
      "close": 24.770000457763672,
      "volume": 8952400
    },
    {
      "time": "2025-11-17",
      "open": 24.5,
      "high": 25.333999633789062,
      "low": 24.270000457763672,
      "close": 24.760000228881836,
      "volume": 8249600
    },
    {
      "time": "2025-11-18",
      "open": 24.489999771118164,
      "high": 24.989999771118164,
      "low": 23.799999237060547,
      "close": 24.920000076293945,
      "volume": 8360500
    },
    {
      "time": "2025-11-19",
      "open": 24.950000762939453,
      "high": 25.059999465942383,
      "low": 23.764999389648438,
      "close": 24.18000030517578,
      "volume": 9400500
    },
    {
      "time": "2025-11-20",
      "open": 24.450000762939453,
      "high": 24.90999984741211,
      "low": 22.31999969482422,
      "close": 22.360000610351562,
      "volume": 18620800
    },
    {
      "time": "2025-11-21",
      "open": 22.389999389648438,
      "high": 23.940000534057617,
      "low": 22.280000686645508,
      "close": 23.719999313354492,
      "volume": 13904500
    },
    {
      "time": "2025-11-24",
      "open": 23.760000228881836,
      "high": 24.34000015258789,
      "low": 23.545000076293945,
      "close": 24.149999618530273,
      "volume": 9557200
    },
    {
      "time": "2025-11-25",
      "open": 24.209999084472656,
      "high": 24.795000076293945,
      "low": 23.989999771118164,
      "close": 24.75,
      "volume": 6726600
    },
    {
      "time": "2025-11-26",
      "open": 24.780000686645508,
      "high": 25.31999969482422,
      "low": 24.3799991607666,
      "close": 25.010000228881836,
      "volume": 6495400
    },
    {
      "time": "2025-11-28",
      "open": 25.010000228881836,
      "high": 26.045000076293945,
      "low": 24.8700008392334,
      "close": 25.979999542236328,
      "volume": 4286500
    },
    {
      "time": "2025-12-01",
      "open": 25.049999237060547,
      "high": 25.250999450683594,
      "low": 24.1299991607666,
      "close": 24.15999984741211,
      "volume": 9609000
    },
    {
      "time": "2025-12-02",
      "open": 24.219999313354492,
      "high": 24.634000778198242,
      "low": 23.920000076293945,
      "close": 24.059999465942383,
      "volume": 10350500
    },
    {
      "time": "2025-12-03",
      "open": 24.040000915527344,
      "high": 25.200000762939453,
      "low": 23.93000030517578,
      "close": 25.18000030517578,
      "volume": 7780000
    },
    {
      "time": "2025-12-04",
      "open": 25.200000762939453,
      "high": 25.895000457763672,
      "low": 24.700000762939453,
      "close": 25.489999771118164,
      "volume": 8531800
    },
    {
      "time": "2025-12-05",
      "open": 25.579999923706055,
      "high": 27.75,
      "low": 25.3799991607666,
      "close": 27.700000762939453,
      "volume": 16532100
    },
    {
      "time": "2025-12-08",
      "open": 27.549999237060547,
      "high": 28,
      "low": 27.049999237060547,
      "close": 27.969999313354492,
      "volume": 10973000
    },
    {
      "time": "2025-12-09",
      "open": 27.600000381469727,
      "high": 28.520000457763672,
      "low": 26.895000457763672,
      "close": 28.239999771118164,
      "volume": 11701400
    },
    {
      "time": "2025-12-10",
      "open": 28.219999313354492,
      "high": 29.1200008392334,
      "low": 27.975000381469727,
      "close": 29.030000686645508,
      "volume": 7686000
    },
    {
      "time": "2025-12-11",
      "open": 28.93000030517578,
      "high": 29.68000030517578,
      "low": 28.8799991607666,
      "close": 29.6299991607666,
      "volume": 8179800
    },
    {
      "time": "2025-12-12",
      "open": 29.459999084472656,
      "high": 30.434999465942383,
      "low": 29.399999618530273,
      "close": 29.459999084472656,
      "volume": 12305900
    },
    {
      "time": "2025-12-15",
      "open": 29.280000686645508,
      "high": 30.299999237060547,
      "low": 28.65999984741211,
      "close": 29.920000076293945,
      "volume": 9271600
    },
    {
      "time": "2025-12-16",
      "open": 29.90999984741211,
      "high": 30,
      "low": 29.040000915527344,
      "close": 29.889999389648438,
      "volume": 7369500
    },
    {
      "time": "2025-12-17",
      "open": 30.010000228881836,
      "high": 31.700000762939453,
      "low": 29.90999984741211,
      "close": 30.510000228881836,
      "volume": 11557300
    },
    {
      "time": "2025-12-18",
      "open": 30.739999771118164,
      "high": 32.209999084472656,
      "low": 30.610000610351562,
      "close": 30.950000762939453,
      "volume": 13696900
    },
    {
      "time": "2025-12-19",
      "open": 31.280000686645508,
      "high": 34.25,
      "low": 31.170000076293945,
      "close": 33.79999923706055,
      "volume": 23582400
    },
    {
      "time": "2025-12-22",
      "open": 33.59000015258789,
      "high": 35.900001525878906,
      "low": 33.31999969482422,
      "close": 34.900001525878906,
      "volume": 13194600
    },
    {
      "time": "2025-12-23",
      "open": 34.86000061035156,
      "high": 34.970001220703125,
      "low": 32.13800048828125,
      "close": 32.290000915527344,
      "volume": 11927000
    },
    {
      "time": "2025-12-24",
      "open": 32.15999984741211,
      "high": 32.790000915527344,
      "low": 32.14400100708008,
      "close": 32.75,
      "volume": 2780200
    },
    {
      "time": "2025-12-26",
      "open": 32.5,
      "high": 32.65999984741211,
      "low": 31.065000534057617,
      "close": 31.200000762939453,
      "volume": 6322800
    },
    {
      "time": "2025-12-29",
      "open": 31,
      "high": 31.235000610351562,
      "low": 30.649999618530273,
      "close": 31.149999618530273,
      "volume": 5924400
    },
    {
      "time": "2025-12-30",
      "open": 31.1299991607666,
      "high": 31.25,
      "low": 30.364999771118164,
      "close": 30.40999984741211,
      "volume": 5666800
    },
    {
      "time": "2025-12-31",
      "open": 30.260000228881836,
      "high": 30.389999389648438,
      "low": 29.059999465942383,
      "close": 29.489999771118164,
      "volume": 8949300
    },
    {
      "time": "2026-01-02",
      "open": 29.829999923706055,
      "high": 31.34000015258789,
      "low": 29.809999465942383,
      "close": 30.860000610351562,
      "volume": 9583000
    },
    {
      "time": "2026-01-05",
      "open": 31.329999923706055,
      "high": 32.53300094604492,
      "low": 31.270000457763672,
      "close": 32.16999816894531,
      "volume": 10030300
    },
    {
      "time": "2026-01-06",
      "open": 32.380001068115234,
      "high": 36.2599983215332,
      "low": 32.279998779296875,
      "close": 35.65999984741211,
      "volume": 20701900
    },
    {
      "time": "2026-01-07",
      "open": 34.5,
      "high": 37.099998474121094,
      "low": 34.41999816894531,
      "close": 35.88999938964844,
      "volume": 13854500
    },
    {
      "time": "2026-01-08",
      "open": 35.439998626708984,
      "high": 35.560001373291016,
      "low": 33.720001220703125,
      "close": 33.86000061035156,
      "volume": 9218100
    },
    {
      "time": "2026-01-09",
      "open": 34.29800033569336,
      "high": 35.40999984741211,
      "low": 33.939998626708984,
      "close": 34.29999923706055,
      "volume": 7551300
    },
    {
      "time": "2026-01-12",
      "open": 34.400001525878906,
      "high": 34.65999984741211,
      "low": 32.369998931884766,
      "close": 33.84000015258789,
      "volume": 9438100
    },
    {
      "time": "2026-01-13",
      "open": 34.380001068115234,
      "high": 39.709999084472656,
      "low": 34.04999923706055,
      "close": 39.599998474121094,
      "volume": 24707700
    },
    {
      "time": "2026-01-14",
      "open": 39.72999954223633,
      "high": 41.97999954223633,
      "low": 39.29999923706055,
      "close": 40.58000183105469,
      "volume": 19502300
    },
    {
      "time": "2026-01-15",
      "open": 40.58000183105469,
      "high": 40.9900016784668,
      "low": 39.25,
      "close": 39.36000061035156,
      "volume": 10213800
    },
    {
      "time": "2026-01-16",
      "open": 41.599998474121094,
      "high": 42.38999938964844,
      "low": 40.54999923706055,
      "close": 41.83000183105469,
      "volume": 11891100
    },
    {
      "time": "2026-01-20",
      "open": 41.125,
      "high": 43.040000915527344,
      "low": 40.70000076293945,
      "close": 43,
      "volume": 12604300
    },
    {
      "time": "2026-01-21",
      "open": 43.5,
      "high": 50,
      "low": 43.34000015258789,
      "close": 49.810001373291016,
      "volume": 22612300
    },
    {
      "time": "2026-01-22",
      "open": 50.2400016784668,
      "high": 55.20000076293945,
      "low": 50.04999923706055,
      "close": 51.869998931884766,
      "volume": 34243500
    },
    {
      "time": "2026-01-23",
      "open": 49.8120002746582,
      "high": 50.40999984741211,
      "low": 46.84000015258789,
      "close": 48.709999084472656,
      "volume": 19929700
    },
    {
      "time": "2026-01-26",
      "open": 49.474998474121094,
      "high": 49.47999954223633,
      "low": 46.59000015258789,
      "close": 47.9900016784668,
      "volume": 11291500
    },
    {
      "time": "2026-01-27",
      "open": 48.09000015258789,
      "high": 51.18000030517578,
      "low": 45.029998779296875,
      "close": 45.45000076293945,
      "volume": 15262200
    },
    {
      "time": "2026-01-28",
      "open": 45.47999954223633,
      "high": 45.970001220703125,
      "low": 43.54999923706055,
      "close": 45.29999923706055,
      "volume": 10617300
    },
    {
      "time": "2026-01-29",
      "open": 45.880001068115234,
      "high": 47.845001220703125,
      "low": 45.720001220703125,
      "close": 46.86000061035156,
      "volume": 10768700
    },
    {
      "time": "2026-01-30",
      "open": 45.97999954223633,
      "high": 46.34000015258789,
      "low": 43.43000030517578,
      "close": 44.06999969482422,
      "volume": 10960700
    },
    {
      "time": "2026-02-02",
      "open": 43.45000076293945,
      "high": 46.57500076293945,
      "low": 41.630001068115234,
      "close": 42.54999923706055,
      "volume": 16118900
    },
    {
      "time": "2026-02-03",
      "open": 42.650001525878906,
      "high": 44.16999816894531,
      "low": 41.279998779296875,
      "close": 42.20000076293945,
      "volume": 9368500
    },
    {
      "time": "2026-02-04",
      "open": 42.59000015258789,
      "high": 43.369998931884766,
      "low": 41.529998779296875,
      "close": 42.77000045776367,
      "volume": 8505300
    },
    {
      "time": "2026-02-05",
      "open": 42.029998779296875,
      "high": 43.849998474121094,
      "low": 40.08000183105469,
      "close": 40.869998931884766,
      "volume": 11681100
    },
    {
      "time": "2026-02-06",
      "open": 41.18000030517578,
      "high": 41.487998962402344,
      "low": 39.5,
      "close": 41.0099983215332,
      "volume": 8338800
    },
    {
      "time": "2026-02-09",
      "open": 41.06999969482422,
      "high": 41.999000549316406,
      "low": 40.16999816894531,
      "close": 41.95000076293945,
      "volume": 7378800
    },
    {
      "time": "2026-02-10",
      "open": 42.869998931884766,
      "high": 45.5,
      "low": 41.68000030517578,
      "close": 41.994998931884766,
      "volume": 9987800
    },
    {
      "time": "2026-02-11",
      "open": 37.60499954223633,
      "high": 40.80500030517578,
      "low": 36.654998779296875,
      "close": 40.5099983215332,
      "volume": 14881700
    },
    {
      "time": "2026-02-12",
      "open": 40.1150016784668,
      "high": 40.90999984741211,
      "low": 38.81999969482422,
      "close": 40.11000061035156,
      "volume": 7904700
    },
    {
      "time": "2026-02-13",
      "open": 41.849998474121094,
      "high": 44.79999923706055,
      "low": 41.20000076293945,
      "close": 42.22999954223633,
      "volume": 16336600
    },
    {
      "time": "2026-02-17",
      "open": 42.279998779296875,
      "high": 45.073001861572266,
      "low": 41.970001220703125,
      "close": 43.93000030517578,
      "volume": 10454400
    },
    {
      "time": "2026-02-18",
      "open": 46.689998626708984,
      "high": 47.68000030517578,
      "low": 45.654998779296875,
      "close": 46.599998474121094,
      "volume": 13099100
    },
    {
      "time": "2026-02-19",
      "open": 46.98500061035156,
      "high": 50.459999084472656,
      "low": 45.79999923706055,
      "close": 49.70000076293945,
      "volume": 12142000
    },
    {
      "time": "2026-02-20",
      "open": 49.15999984741211,
      "high": 50.47999954223633,
      "low": 48.290000915527344,
      "close": 49.869998931884766,
      "volume": 9026000
    },
    {
      "time": "2026-02-23",
      "open": 48.69499969482422,
      "high": 54.02000045776367,
      "low": 48.68000030517578,
      "close": 50.290000915527344,
      "volume": 11510900
    },
    {
      "time": "2026-02-24",
      "open": 50.18000030517578,
      "high": 51.970001220703125,
      "low": 49.529998779296875,
      "close": 50.52000045776367,
      "volume": 7006600
    },
    {
      "time": "2026-02-25",
      "open": 50.744998931884766,
      "high": 53.849998474121094,
      "low": 50.66999816894531,
      "close": 51.369998931884766,
      "volume": 7948000
    },
    {
      "time": "2026-02-26",
      "open": 51.43000030517578,
      "high": 52.810001373291016,
      "low": 50.619998931884766,
      "close": 51.709999084472656,
      "volume": 5761900
    },
    {
      "time": "2026-02-27",
      "open": 51.27000045776367,
      "high": 53.619998931884766,
      "low": 50.72999954223633,
      "close": 53.56999969482422,
      "volume": 9069700
    },
    {
      "time": "2026-03-02",
      "open": 52.41999816894531,
      "high": 54.935001373291016,
      "low": 50.45000076293945,
      "close": 52.845001220703125,
      "volume": 9424700
    },
    {
      "time": "2026-03-03",
      "open": 50.44499969482422,
      "high": 51.856998443603516,
      "low": 48.09000015258789,
      "close": 49.83000183105469,
      "volume": 9258800
    },
    {
      "time": "2026-03-04",
      "open": 53.58000183105469,
      "high": 59.54999923706055,
      "low": 51.689998626708984,
      "close": 57.79999923706055,
      "volume": 23103600
    },
    {
      "time": "2026-03-05",
      "open": 56.95500183105469,
      "high": 58.7400016784668,
      "low": 52.16999816894531,
      "close": 53.83000183105469,
      "volume": 13953500
    },
    {
      "time": "2026-03-06",
      "open": 52.21500015258789,
      "high": 52.77000045776367,
      "low": 49.220001220703125,
      "close": 52.52000045776367,
      "volume": 12432600
    },
    {
      "time": "2026-03-09",
      "open": 53.29999923706055,
      "high": 56.619998931884766,
      "low": 51.90999984741211,
      "close": 55.7400016784668,
      "volume": 13833900
    },
    {
      "time": "2026-03-10",
      "open": 55.21500015258789,
      "high": 56.1619987487793,
      "low": 52.650001525878906,
      "close": 54.97999954223633,
      "volume": 7268700
    },
    {
      "time": "2026-03-11",
      "open": 54.97999954223633,
      "high": 57.880001068115234,
      "low": 54.810001373291016,
      "close": 55.970001220703125,
      "volume": 6842900
    },
    {
      "time": "2026-03-12",
      "open": 54.75,
      "high": 55.02000045776367,
      "low": 53.20500183105469,
      "close": 53.38999938964844,
      "volume": 6333200
    },
    {
      "time": "2026-03-13",
      "open": 54.310001373291016,
      "high": 55.09000015258789,
      "low": 51.439998626708984,
      "close": 52.560001373291016,
      "volume": 6606200
    },
    {
      "time": "2026-03-16",
      "open": 53.400001525878906,
      "high": 53.959999084472656,
      "low": 51.6349983215332,
      "close": 53.310001373291016,
      "volume": 6970100
    },
    {
      "time": "2026-03-17",
      "open": 53.5,
      "high": 56.5099983215332,
      "low": 53.40999984741211,
      "close": 53.93000030517578,
      "volume": 7701000
    },
    {
      "time": "2026-03-18",
      "open": 53.18000030517578,
      "high": 53.36000061035156,
      "low": 51.01900100708008,
      "close": 52.400001525878906,
      "volume": 6572300
    },
    {
      "time": "2026-03-19",
      "open": 51.0099983215332,
      "high": 52.88999938964844,
      "low": 51.0099983215332,
      "close": 52.369998931884766,
      "volume": 4881000
    },
    {
      "time": "2026-03-20",
      "open": 51.685001373291016,
      "high": 52.97999954223633,
      "low": 50.619998931884766,
      "close": 51.380001068115234,
      "volume": 15477600
    },
    {
      "time": "2026-03-23",
      "open": 51.23400115966797,
      "high": 52.54999923706055,
      "low": 50.189998626708984,
      "close": 51.279998779296875,
      "volume": 5977200
    },
    {
      "time": "2026-03-24",
      "open": 50.44200134277344,
      "high": 52.68000030517578,
      "low": 50.34000015258789,
      "close": 51.34000015258789,
      "volume": 4808400
    },
    {
      "time": "2026-03-25",
      "open": 52.56999969482422,
      "high": 54.2400016784668,
      "low": 52.529998779296875,
      "close": 53.540000915527344,
      "volume": 4467900
    },
    {
      "time": "2026-03-26",
      "open": 52.7599983215332,
      "high": 54.68000030517578,
      "low": 52.29999923706055,
      "close": 53.56999969482422,
      "volume": 3862700
    },
    {
      "time": "2026-03-27",
      "open": 53.290000915527344,
      "high": 53.55500030517578,
      "low": 49.47999954223633,
      "close": 49.560001373291016,
      "volume": 7101500
    },
    {
      "time": "2026-03-30",
      "open": 49.67499923706055,
      "high": 49.849998474121094,
      "low": 47.13999938964844,
      "close": 48.22999954223633,
      "volume": 5229100
    },
    {
      "time": "2026-03-31",
      "open": 49.02000045776367,
      "high": 51.619998931884766,
      "low": 47.959999084472656,
      "close": 50.79999923706055,
      "volume": 8182700
    },
    {
      "time": "2026-04-01",
      "open": 51.63999938964844,
      "high": 52.779998779296875,
      "low": 49.58000183105469,
      "close": 50.029998779296875,
      "volume": 7548900
    },
    {
      "time": "2026-04-02",
      "open": 48.14500045776367,
      "high": 50.5099983215332,
      "low": 48.11000061035156,
      "close": 49.20000076293945,
      "volume": 4631800
    },
    {
      "time": "2026-04-06",
      "open": 49.06999969482422,
      "high": 49.79999923706055,
      "low": 48.20000076293945,
      "close": 48.77000045776367,
      "volume": 3488500
    },
    {
      "time": "2026-04-07",
      "open": 48.70000076293945,
      "high": 50.290000915527344,
      "low": 47.39699935913086,
      "close": 50.11000061035156,
      "volume": 4301700
    },
    {
      "time": "2026-04-08",
      "open": 51.9900016784668,
      "high": 52.38999938964844,
      "low": 50.540000915527344,
      "close": 52.099998474121094,
      "volume": 4859900
    },
    {
      "time": "2026-04-09",
      "open": 51.630001068115234,
      "high": 52,
      "low": 50.58000183105469,
      "close": 51.279998779296875,
      "volume": 4436100
    },
    {
      "time": "2026-04-10",
      "open": 51.66999816894531,
      "high": 52.88999938964844,
      "low": 50.02000045776367,
      "close": 50.959999084472656,
      "volume": 6276500
    },
    {
      "time": "2026-04-13",
      "open": 51.0099983215332,
      "high": 53,
      "low": 50.470001220703125,
      "close": 50.68000030517578,
      "volume": 6652100
    },
    {
      "time": "2026-04-14",
      "open": 50.59000015258789,
      "high": 53,
      "low": 50.04999923706055,
      "close": 52.84000015258789,
      "volume": 5415100
    },
    {
      "time": "2026-04-15",
      "open": 53.7599983215332,
      "high": 55.20000076293945,
      "low": 53.2599983215332,
      "close": 54.2599983215332,
      "volume": 4806900
    },
    {
      "time": "2026-04-16",
      "open": 54.130001068115234,
      "high": 54.95000076293945,
      "low": 52.7599983215332,
      "close": 54.68000030517578,
      "volume": 5092600
    },
    {
      "time": "2026-04-17",
      "open": 55.70000076293945,
      "high": 56.060001373291016,
      "low": 52.95000076293945,
      "close": 53.720001220703125,
      "volume": 13585400
    },
    {
      "time": "2026-04-20",
      "open": 53.689998626708984,
      "high": 55.724998474121094,
      "low": 53.01499938964844,
      "close": 54.59000015258789,
      "volume": 5609200
    },
    {
      "time": "2026-04-21",
      "open": 53.959999084472656,
      "high": 56.20000076293945,
      "low": 51.68000030517578,
      "close": 54.22999954223633,
      "volume": 6195700
    },
    {
      "time": "2026-04-22",
      "open": 55.400001525878906,
      "high": 55.93000030517578,
      "low": 54.349998474121094,
      "close": 55.599998474121094,
      "volume": 3506600
    },
    {
      "time": "2026-04-23",
      "open": 55.619998931884766,
      "high": 56.099998474121094,
      "low": 52.61000061035156,
      "close": 52.849998474121094,
      "volume": 4062700
    },
    {
      "time": "2026-04-24",
      "open": 53.380001068115234,
      "high": 53.4900016784668,
      "low": 50.571998596191406,
      "close": 50.72999954223633,
      "volume": 4552400
    },
    {
      "time": "2026-04-27",
      "open": 50.630001068115234,
      "high": 51.36000061035156,
      "low": 48.25,
      "close": 48.70000076293945,
      "volume": 6089500
    },
    {
      "time": "2026-04-28",
      "open": 48.790000915527344,
      "high": 48.93000030517578,
      "low": 46.75,
      "close": 47.13999938964844,
      "volume": 3643500
    },
    {
      "time": "2026-04-29",
      "open": 46.75,
      "high": 47.189998626708984,
      "low": 44.619998931884766,
      "close": 45.720001220703125,
      "volume": 5478400
    },
    {
      "time": "2026-04-30",
      "open": 46.20000076293945,
      "high": 47.939998626708984,
      "low": 45.75,
      "close": 45.939998626708984,
      "volume": 6066100
    },
    {
      "time": "2026-05-01",
      "open": 46.6349983215332,
      "high": 48.400001525878906,
      "low": 43.68000030517578,
      "close": 45.369998931884766,
      "volume": 10233100
    },
    {
      "time": "2026-05-04",
      "open": 45.31999969482422,
      "high": 47.96500015258789,
      "low": 45.290000915527344,
      "close": 47.29999923706055,
      "volume": 7587700
    },
    {
      "time": "2026-05-05",
      "open": 47.67499923706055,
      "high": 47.72999954223633,
      "low": 45.779998779296875,
      "close": 46.709999084472656,
      "volume": 4834200
    },
    {
      "time": "2026-05-06",
      "open": 47.10499954223633,
      "high": 49.04999923706055,
      "low": 46.72999954223633,
      "close": 48.790000915527344,
      "volume": 4390300
    },
    {
      "time": "2026-05-07",
      "open": 51.689998626708984,
      "high": 52,
      "low": 47.779998779296875,
      "close": 48.540000915527344,
      "volume": 8496600
    },
    {
      "time": "2026-05-08",
      "open": 49,
      "high": 57.77899932861328,
      "low": 48.97999954223633,
      "close": 54.349998474121094,
      "volume": 20925900
    },
    {
      "time": "2026-05-11",
      "open": 58.08000183105469,
      "high": 59.47999954223633,
      "low": 51.38999938964844,
      "close": 52.880001068115234,
      "volume": 25402200
    },
    {
      "time": "2026-05-12",
      "open": 52.2400016784668,
      "high": 54.619998931884766,
      "low": 51.25,
      "close": 53.27000045776367,
      "volume": 11248200
    },
    {
      "time": "2026-05-13",
      "open": 52.85200119018555,
      "high": 53.05500030517578,
      "low": 49.9900016784668,
      "close": 50.41999816894531,
      "volume": 7508300
    },
    {
      "time": "2026-05-14",
      "open": 49.5,
      "high": 50.79999923706055,
      "low": 48.709999084472656,
      "close": 50.029998779296875,
      "volume": 7668100
    },
    {
      "time": "2026-05-15",
      "open": 48.43000030517578,
      "high": 49.880001068115234,
      "low": 47.90999984741211,
      "close": 49.040000915527344,
      "volume": 7233100
    },
    {
      "time": "2026-05-18",
      "open": 49.97999954223633,
      "high": 50.5,
      "low": 47.63999938964844,
      "close": 48.11000061035156,
      "volume": 5028700
    },
    {
      "time": "2026-05-19",
      "open": 47.61000061035156,
      "high": 47.63999938964844,
      "low": 45.625,
      "close": 45.720001220703125,
      "volume": 5455600
    },
    {
      "time": "2026-05-20",
      "open": 46.040000915527344,
      "high": 48.77000045776367,
      "low": 45.95000076293945,
      "close": 48.119998931884766,
      "volume": 4777800
    },
    {
      "time": "2026-05-21",
      "open": 47.630001068115234,
      "high": 47.93000030517578,
      "low": 46.48400115966797,
      "close": 47.2599983215332,
      "volume": 4790700
    },
    {
      "time": "2026-05-22",
      "open": 47.540000915527344,
      "high": 48.349998474121094,
      "low": 46.77000045776367,
      "close": 46.880001068115234,
      "volume": 4217900
    },
    {
      "time": "2026-05-26",
      "open": 47.209999084472656,
      "high": 48.672000885009766,
      "low": 46.16999816894531,
      "close": 47.029998779296875,
      "volume": 3993700
    },
    {
      "time": "2026-05-27",
      "open": 47.02000045776367,
      "high": 49.07500076293945,
      "low": 46.869998931884766,
      "close": 47.61000061035156,
      "volume": 3592400
    },
    {
      "time": "2026-05-28",
      "open": 47.244998931884766,
      "high": 47.58000183105469,
      "low": 45.88999938964844,
      "close": 47.56999969482422,
      "volume": 4726400
    },
    {
      "time": "2026-05-29",
      "open": 47.27000045776367,
      "high": 49.2599983215332,
      "low": 46.81999969482422,
      "close": 47.189998626708984,
      "volume": 6314900
    },
    {
      "time": "2026-06-01",
      "open": 47.06999969482422,
      "high": 47.06999969482422,
      "low": 44.20000076293945,
      "close": 46.060001373291016,
      "volume": 6177800
    },
    {
      "time": "2026-06-02",
      "open": 45.349998474121094,
      "high": 46.16999816894531,
      "low": 43.900001525878906,
      "close": 45.63999938964844,
      "volume": 5690100
    },
    {
      "time": "2026-06-03",
      "open": 45.29999923706055,
      "high": 49.54999923706055,
      "low": 45.29999923706055,
      "close": 49.060001373291016,
      "volume": 6934400
    },
    {
      "time": "2026-06-04",
      "open": 49.39799880981445,
      "high": 51.900001525878906,
      "low": 48.939998626708984,
      "close": 51.59000015258789,
      "volume": 6709700
    },
    {
      "time": "2026-06-05",
      "open": 50.77000045776367,
      "high": 51.529998779296875,
      "low": 46.380001068115234,
      "close": 47.439998626708984,
      "volume": 6084100
    },
    {
      "time": "2026-06-08",
      "open": 48.220001220703125,
      "high": 48.9900016784668,
      "low": 46.79999923706055,
      "close": 47.599998474121094,
      "volume": 3994600
    },
    {
      "time": "2026-06-09",
      "open": 48.41999816894531,
      "high": 48.41999816894531,
      "low": 45.400001525878906,
      "close": 47.72999954223633,
      "volume": 5080500
    },
    {
      "time": "2026-06-10",
      "open": 47.21500015258789,
      "high": 48.52000045776367,
      "low": 45.66999816894531,
      "close": 45.9900016784668,
      "volume": 4217000
    },
    {
      "time": "2026-06-11",
      "open": 46.43000030517578,
      "high": 49.939998626708984,
      "low": 46.29999923706055,
      "close": 49.63999938964844,
      "volume": 6196200
    },
    {
      "time": "2026-06-12",
      "open": 49.97999954223633,
      "high": 51.75,
      "low": 49.619998931884766,
      "close": 49.90999984741211,
      "volume": 5080100
    },
    {
      "time": "2026-06-15",
      "open": 51.369998931884766,
      "high": 52.22999954223633,
      "low": 49.84000015258789,
      "close": 52.130001068115234,
      "volume": 6342100
    },
    {
      "time": "2026-06-16",
      "open": 52.2400016784668,
      "high": 57.790000915527344,
      "low": 51.65999984741211,
      "close": 55.400001525878906,
      "volume": 13050500
    },
    {
      "time": "2026-06-17",
      "open": 56.209999084472656,
      "high": 62.29999923706055,
      "low": 54.5099983215332,
      "close": 61.79999923706055,
      "volume": 12448000
    },
    {
      "time": "2026-06-18",
      "open": 63.959999084472656,
      "high": 67.73999786376953,
      "low": 60.72999954223633,
      "close": 63.959999084472656,
      "volume": 24078800
    },
    {
      "time": "2026-06-22",
      "open": 64.06999969482422,
      "high": 65.51000213623047,
      "low": 57.5,
      "close": 59.345001220703125,
      "volume": 8363500
    },
    {
      "time": "2026-06-23",
      "open": 59.04999923706055,
      "high": 63.97999954223633,
      "low": 58.34000015258789,
      "close": 61,
      "volume": 6814200
    },
    {
      "time": "2026-06-24",
      "open": 61.16999816894531,
      "high": 62.75,
      "low": 59.849998474121094,
      "close": 60.41999816894531,
      "volume": 11704000
    },
    {
      "time": "2026-06-25",
      "open": 60.33000183105469,
      "high": 61.856998443603516,
      "low": 57.90800094604492,
      "close": 59.75,
      "volume": 6797400
    },
    {
      "time": "2026-06-26",
      "open": 59.46500015258789,
      "high": 69.28500366210938,
      "low": 59.22999954223633,
      "close": 67.2699966430664,
      "volume": 14456700
    },
    {
      "time": "2026-06-29",
      "open": 67.94499969482422,
      "high": 69.9000015258789,
      "low": 66.30000305175781,
      "close": 69.69999694824219,
      "volume": 8077400
    },
    {
      "time": "2026-06-30",
      "open": 69.83499908447266,
      "high": 73.27999877929688,
      "low": 69.22000122070312,
      "close": 70.02999877929688,
      "volume": 11805900
    },
    {
      "time": "2026-07-01",
      "open": 70.04000091552734,
      "high": 73.91000366210938,
      "low": 68.86599731445312,
      "close": 72.5,
      "volume": 9275300
    },
    {
      "time": "2026-07-02",
      "open": 73.70999908447266,
      "high": 81.4000015258789,
      "low": 73.68000030517578,
      "close": 79.76000213623047,
      "volume": 14087700
    },
    {
      "time": "2026-07-06",
      "open": 78.55000305175781,
      "high": 85.5999984741211,
      "low": 77.5,
      "close": 81.80000305175781,
      "volume": 17296900
    },
    {
      "time": "2026-07-07",
      "open": 82.0999984741211,
      "high": 82.9000015258789,
      "low": 77.41000366210938,
      "close": 79.7699966430664,
      "volume": 8688300
    },
    {
      "time": "2026-07-08",
      "open": 77.33999633789062,
      "high": 78.30000305175781,
      "low": 73.33999633789062,
      "close": 73.80000305175781,
      "volume": 6581700
    },
    {
      "time": "2026-07-09",
      "open": 73.80000305175781,
      "high": 76.83999633789062,
      "low": 73.13999938964844,
      "close": 76.55999755859375,
      "volume": 4415000
    },
    {
      "time": "2026-07-10",
      "open": 76.72200012207031,
      "high": 76.72200012207031,
      "low": 67.30999755859375,
      "close": 68.2699966430664,
      "volume": 9176900
    },
    {
      "time": "2026-07-13",
      "open": 66.33000183105469,
      "high": 69.55000305175781,
      "low": 65.54000091552734,
      "close": 67.01000213623047,
      "volume": 8522000
    },
    {
      "time": "2026-07-14",
      "open": 66.66999816894531,
      "high": 67.88999938964844,
      "low": 65.80000305175781,
      "close": 67.44000244140625,
      "volume": 5812300
    },
    {
      "time": "2026-07-15",
      "open": 67.79000091552734,
      "high": 68.48999786376953,
      "low": 65.94999694824219,
      "close": 68.27999877929688,
      "volume": 3427800
    },
    {
      "time": "2026-07-16",
      "open": 67.06999969482422,
      "high": 67.41999816894531,
      "low": 62.79999923706055,
      "close": 63.150001525878906,
      "volume": 5593100
    },
    {
      "time": "2026-07-17",
      "open": 61.68000030517578,
      "high": 63.279998779296875,
      "low": 61.060001373291016,
      "close": 61.81999969482422,
      "volume": 4552000
    },
    {
      "time": "2026-07-20",
      "open": 61.459999084472656,
      "high": 62.42499923706055,
      "low": 59.29999923706055,
      "close": 59.4900016784668,
      "volume": 4967900
    },
    {
      "time": "2026-07-21",
      "open": 59.5099983215332,
      "high": 60.83000183105469,
      "low": 58.61000061035156,
      "close": 59.65999984741211,
      "volume": 4357400
    },
    {
      "time": "2026-07-22",
      "open": 59.52000045776367,
      "high": 59.86000061035156,
      "low": 57.7400016784668,
      "close": 58.06999969482422,
      "volume": 3780400
    },
    {
      "time": "2026-07-23",
      "open": 57.20000076293945,
      "high": 58.43000030517578,
      "low": 56.275001525878906,
      "close": 57.02000045776367,
      "volume": 4695600
    },
    {
      "time": "2026-07-24",
      "open": 57.255001068115234,
      "high": 57.459999084472656,
      "low": 53.849998474121094,
      "close": 54.06999969482422,
      "volume": 4427800
    },
    {
      "time": "2026-07-27",
      "open": 54.75,
      "high": 57.06999969482422,
      "low": 54.38999938964844,
      "close": 55.630001068115234,
      "volume": 5038200
    },
    {
      "time": "2026-07-28",
      "open": 54.83100128173828,
      "high": 55.849998474121094,
      "low": 53.345001220703125,
      "close": 55.80500030517578,
      "volume": 5553600
    },
    {
      "time": "2026-07-29",
      "open": 55.040000915527344,
      "high": 56.25,
      "low": 54.15999984741211,
      "close": 54.4900016784668,
      "volume": 4348300
    },
    {
      "time": "2026-07-30",
      "open": 55.96500015258789,
      "high": 58.08000183105469,
      "low": 54.52000045776367,
      "close": 57.91999816894531,
      "volume": 4458300
    },
    {
      "time": "2026-07-31",
      "open": 57.849998474121094,
      "high": 59.4900016784668,
      "low": 54.709999084472656,
      "close": 54.81999969482422,
      "volume": 7764500
    },
    {
      "time": "2026-08-03",
      "open": 54.92499923706055,
      "high": 58,
      "low": 52.65999984741211,
      "close": 55.13999938964844,
      "volume": 5176700
    },
    {
      "time": "2026-08-04",
      "open": 56.84000015258789,
      "high": 58.34000015258789,
      "low": 55.875,
      "close": 56.9900016784668,
      "volume": 4000100
    },
    {
      "time": "2026-08-05",
      "open": 58,
      "high": 59.45000076293945,
      "low": 55.58000183105469,
      "close": 56.255001068115234,
      "volume": 5163300
    },
    {
      "time": "2026-08-06",
      "open": 57.540000915527344,
      "high": 59,
      "low": 53.709999084472656,
      "close": 53.86000061035156,
      "volume": 5640300
    },
    {
      "time": "2026-08-07",
      "open": 54.790000915527344,
      "high": 59.415000915527344,
      "low": 54.619998931884766,
      "close": 59.16999816894531,
      "volume": 6820600
    },
    {
      "time": "2026-08-10",
      "open": 59.75,
      "high": 60.77000045776367,
      "low": 58.40999984741211,
      "close": 59.810001373291016,
      "volume": 6224500
    },
    {
      "time": "2026-08-11",
      "open": 60.209999084472656,
      "high": 61.400001525878906,
      "low": 58.599998474121094,
      "close": 60.56999969482422,
      "volume": 6556300
    },
    {
      "time": "2026-08-12",
      "open": 60.58000183105469,
      "high": 64.26000213623047,
      "low": 59.290000915527344,
      "close": 63.66999816894531,
      "volume": 6582000
    },
    {
      "time": "2026-08-13",
      "open": 63.79999923706055,
      "high": 65.33000183105469,
      "low": 62.33000183105469,
      "close": 63.650001525878906,
      "volume": 8159700
    },
    {
      "time": "2026-08-14",
      "open": 62.88999938964844,
      "high": 63.78200149536133,
      "low": 60.81999969482422,
      "close": 63.31999969482422,
      "volume": 4700900
    },
    {
      "time": "2026-08-17",
      "open": 64.7750015258789,
      "high": 65.5250015258789,
      "low": 62.90999984741211,
      "close": 64.45999908447266,
      "volume": 3979600
    },
    {
      "time": "2026-08-18",
      "open": 63.040000915527344,
      "high": 64.45999908447266,
      "low": 62.12900161743164,
      "close": 62.959999084472656,
      "volume": 4305000
    },
    {
      "time": "2026-08-19",
      "open": 116.0199966430664,
      "high": 176.66000366210938,
      "low": 114.45999908447266,
      "close": 174.3800048828125,
      "volume": 199252300
    },
    {
      "time": "2026-08-20",
      "open": 150.13999938964844,
      "high": 155,
      "low": 128.61000061035156,
      "close": 133.32000732421875,
      "volume": 99499900
    },
    {
      "time": "2026-08-21",
      "open": 133.11000061035156,
      "high": 159.47000122070312,
      "low": 132.4199981689453,
      "close": 145.1300048828125,
      "volume": 87316100
    },
    {
      "time": "2026-08-24",
      "open": 142.6999969482422,
      "high": 145.5,
      "low": 130,
      "close": 138.88999938964844,
      "volume": 31587200
    },
    {
      "time": "2026-08-25",
      "open": 143.5,
      "high": 161.3699951171875,
      "low": 141.2100067138672,
      "close": 158.8300018310547,
      "volume": 49225700
    },
    {
      "time": "2026-08-26",
      "open": 154.1999969482422,
      "high": 156.1300048828125,
      "low": 145.10000610351562,
      "close": 149.66000366210938,
      "volume": 22009500
    },
    {
      "time": "2026-08-27",
      "open": 144.17999267578125,
      "high": 148.58799743652344,
      "low": 138.5399932861328,
      "close": 142.77000427246094,
      "volume": 24993200
    },
    {
      "time": "2026-08-28",
      "open": 137.19000244140625,
      "high": 138.8000030517578,
      "low": 133.3300018310547,
      "close": 137.99000549316406,
      "volume": 25820600
    },
    {
      "time": "2026-08-31",
      "open": 134.10000610351562,
      "high": 144.1999969482422,
      "low": 133.85499572753906,
      "close": 140.33999633789062,
      "volume": 18570700
    },
    {
      "time": "2026-09-01",
      "open": 140.25,
      "high": 154.6999969482422,
      "low": 138.08999633789062,
      "close": 154.27000427246094,
      "volume": 25831700
    },
    {
      "time": "2026-09-02",
      "open": 151.39999389648438,
      "high": 156.4149932861328,
      "low": 146.5399932861328,
      "close": 150.80999755859375,
      "volume": 16563200
    },
    {
      "time": "2026-09-03",
      "open": 145.94500732421875,
      "high": 150.1999969482422,
      "low": 142.77999877929688,
      "close": 148.8699951171875,
      "volume": 13290400
    },
    {
      "time": "2026-09-04",
      "open": 153.6199951171875,
      "high": 154.69000244140625,
      "low": 141.52000427246094,
      "close": 145.5500030517578,
      "volume": 14966500
    },
    {
      "time": "2026-09-08",
      "open": 145.97999572753906,
      "high": 147.5,
      "low": 139.6999969482422,
      "close": 140.3300018310547,
      "volume": 10308600
    },
    {
      "time": "2026-09-09",
      "open": 140.2949981689453,
      "high": 143.94000244140625,
      "low": 135.52000427246094,
      "close": 135.61000061035156,
      "volume": 8650500
    },
    {
      "time": "2026-09-10",
      "open": 134.86000061035156,
      "high": 137.1300048828125,
      "low": 130.3800048828125,
      "close": 136.6199951171875,
      "volume": 7873500
    },
    {
      "time": "2026-09-11",
      "open": 137.90499877929688,
      "high": 149.73399353027344,
      "low": 135.00999450683594,
      "close": 143.97000122070312,
      "volume": 15386500
    },
    {
      "time": "2026-09-14",
      "open": 145,
      "high": 147.33990478515625,
      "low": 139.02999877929688,
      "close": 145.55499267578125,
      "volume": 8275580
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 25.872000007629396
    },
    {
      "time": "2025-11-24",
      "value": 25.87740001678467
    },
    {
      "time": "2025-11-25",
      "value": 25.87560001373291
    },
    {
      "time": "2025-11-26",
      "value": 25.875800018310546
    },
    {
      "time": "2025-11-28",
      "value": 25.886399993896486
    },
    {
      "time": "2025-12-01",
      "value": 25.864799995422363
    },
    {
      "time": "2025-12-02",
      "value": 25.814799995422362
    },
    {
      "time": "2025-12-03",
      "value": 25.80259998321533
    },
    {
      "time": "2025-12-04",
      "value": 25.794799995422363
    },
    {
      "time": "2025-12-05",
      "value": 25.85659999847412
    },
    {
      "time": "2025-12-08",
      "value": 25.926199989318846
    },
    {
      "time": "2025-12-09",
      "value": 25.98439998626709
    },
    {
      "time": "2025-12-10",
      "value": 26.048400001525877
    },
    {
      "time": "2025-12-11",
      "value": 26.088999977111815
    },
    {
      "time": "2025-12-12",
      "value": 26.1107999420166
    },
    {
      "time": "2025-12-15",
      "value": 26.13939994812012
    },
    {
      "time": "2025-12-16",
      "value": 26.18639991760254
    },
    {
      "time": "2025-12-17",
      "value": 26.249799919128417
    },
    {
      "time": "2025-12-18",
      "value": 26.31039993286133
    },
    {
      "time": "2025-12-19",
      "value": 26.43579990386963
    },
    {
      "time": "2025-12-22",
      "value": 26.597199935913086
    },
    {
      "time": "2025-12-23",
      "value": 26.70819995880127
    },
    {
      "time": "2025-12-24",
      "value": 26.83819995880127
    },
    {
      "time": "2025-12-26",
      "value": 26.90779998779297
    },
    {
      "time": "2025-12-29",
      "value": 26.987999992370604
    },
    {
      "time": "2025-12-30",
      "value": 27.075999984741213
    },
    {
      "time": "2025-12-31",
      "value": 27.12099998474121
    },
    {
      "time": "2026-01-02",
      "value": 27.188400001525878
    },
    {
      "time": "2026-01-05",
      "value": 27.29479995727539
    },
    {
      "time": "2026-01-06",
      "value": 27.482999954223633
    },
    {
      "time": "2026-01-07",
      "value": 27.665999946594237
    },
    {
      "time": "2026-01-08",
      "value": 27.809999961853027
    },
    {
      "time": "2026-01-09",
      "value": 27.988999938964845
    },
    {
      "time": "2026-01-12",
      "value": 28.171799926757814
    },
    {
      "time": "2026-01-13",
      "value": 28.400999908447265
    },
    {
      "time": "2026-01-14",
      "value": 28.669399948120116
    },
    {
      "time": "2026-01-15",
      "value": 28.958399963378906
    },
    {
      "time": "2026-01-16",
      "value": 29.32
    },
    {
      "time": "2026-01-20",
      "value": 29.708800010681152
    },
    {
      "time": "2026-01-21",
      "value": 30.21840003967285
    },
    {
      "time": "2026-01-22",
      "value": 30.765
    },
    {
      "time": "2026-01-23",
      "value": 31.243999977111816
    },
    {
      "time": "2026-01-26",
      "value": 31.67560001373291
    },
    {
      "time": "2026-01-27",
      "value": 32.05040004730225
    },
    {
      "time": "2026-01-28",
      "value": 32.457200050354004
    },
    {
      "time": "2026-01-29",
      "value": 32.899000053405764
    },
    {
      "time": "2026-01-30",
      "value": 33.28520004272461
    },
    {
      "time": "2026-02-02",
      "value": 33.63780002593994
    },
    {
      "time": "2026-02-03",
      "value": 33.998200035095216
    },
    {
      "time": "2026-02-04",
      "value": 34.40640003204346
    },
    {
      "time": "2026-02-05",
      "value": 34.749400024414065
    },
    {
      "time": "2026-02-06",
      "value": 35.08659999847412
    },
    {
      "time": "2026-02-09",
      "value": 35.430600013732914
    },
    {
      "time": "2026-02-10",
      "value": 35.77029998779297
    },
    {
      "time": "2026-02-11",
      "value": 36.06089996337891
    },
    {
      "time": "2026-02-12",
      "value": 36.379899978637695
    },
    {
      "time": "2026-02-13",
      "value": 36.74329998016358
    },
    {
      "time": "2026-02-17",
      "value": 37.11829998016358
    },
    {
      "time": "2026-02-18",
      "value": 37.540499954223634
    },
    {
      "time": "2026-02-19",
      "value": 37.98049995422363
    },
    {
      "time": "2026-02-20",
      "value": 38.41849994659424
    },
    {
      "time": "2026-02-23",
      "value": 38.85949996948242
    },
    {
      "time": "2026-02-24",
      "value": 39.289299964904785
    },
    {
      "time": "2026-02-25",
      "value": 39.72409996032715
    },
    {
      "time": "2026-02-26",
      "value": 40.169099960327145
    },
    {
      "time": "2026-02-27",
      "value": 40.642099952697755
    },
    {
      "time": "2026-03-02",
      "value": 41.10119998931885
    },
    {
      "time": "2026-03-03",
      "value": 41.487600021362304
    },
    {
      "time": "2026-03-04",
      "value": 42.02459999084473
    },
    {
      "time": "2026-03-05",
      "value": 42.42520004272461
    },
    {
      "time": "2026-03-06",
      "value": 42.7776000213623
    },
    {
      "time": "2026-03-09",
      "value": 43.246600036621096
    },
    {
      "time": "2026-03-10",
      "value": 43.69120002746582
    },
    {
      "time": "2026-03-11",
      "value": 44.186600036621094
    },
    {
      "time": "2026-03-12",
      "value": 44.63140003204346
    },
    {
      "time": "2026-03-13",
      "value": 45.07440006256103
    },
    {
      "time": "2026-03-16",
      "value": 45.55080009460449
    },
    {
      "time": "2026-03-17",
      "value": 46.012200088500975
    },
    {
      "time": "2026-03-18",
      "value": 46.41680015563965
    },
    {
      "time": "2026-03-19",
      "value": 46.7510001373291
    },
    {
      "time": "2026-03-20",
      "value": 47.06080017089844
    },
    {
      "time": "2026-03-23",
      "value": 47.40920013427734
    },
    {
      "time": "2026-03-24",
      "value": 47.75000015258789
    },
    {
      "time": "2026-03-25",
      "value": 48.14400016784668
    },
    {
      "time": "2026-03-26",
      "value": 48.42340019226074
    },
    {
      "time": "2026-03-27",
      "value": 48.60300018310547
    },
    {
      "time": "2026-03-30",
      "value": 48.78040016174317
    },
    {
      "time": "2026-03-31",
      "value": 48.95980010986328
    },
    {
      "time": "2026-04-01",
      "value": 49.100400085449216
    },
    {
      "time": "2026-04-02",
      "value": 49.088200073242184
    },
    {
      "time": "2026-04-06",
      "value": 49.02620010375976
    },
    {
      "time": "2026-04-07",
      "value": 49.054200134277345
    },
    {
      "time": "2026-04-08",
      "value": 49.13640007019043
    },
    {
      "time": "2026-04-09",
      "value": 49.253000030517576
    },
    {
      "time": "2026-04-10",
      "value": 49.36620002746582
    },
    {
      "time": "2026-04-13",
      "value": 49.4426000213623
    },
    {
      "time": "2026-04-14",
      "value": 49.61800003051758
    },
    {
      "time": "2026-04-15",
      "value": 49.85220001220703
    },
    {
      "time": "2026-04-16",
      "value": 50.10180000305176
    },
    {
      "time": "2026-04-17",
      "value": 50.32080001831055
    },
    {
      "time": "2026-04-20",
      "value": 50.595200042724606
    },
    {
      "time": "2026-04-21",
      "value": 50.85960006713867
    },
    {
      "time": "2026-04-22",
      "value": 51.13260002136231
    },
    {
      "time": "2026-04-23",
      "value": 51.34970001220703
    },
    {
      "time": "2026-04-24",
      "value": 51.554100036621094
    },
    {
      "time": "2026-04-27",
      "value": 51.72590003967285
    },
    {
      "time": "2026-04-28",
      "value": 51.8241000366211
    },
    {
      "time": "2026-04-29",
      "value": 51.85990005493164
    },
    {
      "time": "2026-04-30",
      "value": 51.8467000579834
    },
    {
      "time": "2026-05-01",
      "value": 51.760100021362305
    },
    {
      "time": "2026-05-04",
      "value": 51.708700027465824
    },
    {
      "time": "2026-05-05",
      "value": 51.637099990844725
    },
    {
      "time": "2026-05-06",
      "value": 51.6025
    },
    {
      "time": "2026-05-07",
      "value": 51.54590003967285
    },
    {
      "time": "2026-05-08",
      "value": 51.59870002746582
    },
    {
      "time": "2026-05-11",
      "value": 51.58490005493164
    },
    {
      "time": "2026-05-12",
      "value": 51.59340003967285
    },
    {
      "time": "2026-05-13",
      "value": 51.60519996643066
    },
    {
      "time": "2026-05-14",
      "value": 51.44979995727539
    },
    {
      "time": "2026-05-15",
      "value": 51.35399993896485
    },
    {
      "time": "2026-05-18",
      "value": 51.2657999420166
    },
    {
      "time": "2026-05-19",
      "value": 51.065399932861325
    },
    {
      "time": "2026-05-20",
      "value": 50.92819992065429
    },
    {
      "time": "2026-05-21",
      "value": 50.753999862670895
    },
    {
      "time": "2026-05-22",
      "value": 50.623799896240236
    },
    {
      "time": "2026-05-26",
      "value": 50.51319984436035
    },
    {
      "time": "2026-05-27",
      "value": 50.39919982910156
    },
    {
      "time": "2026-05-28",
      "value": 50.27199981689453
    },
    {
      "time": "2026-05-29",
      "value": 50.16779975891113
    },
    {
      "time": "2026-06-01",
      "value": 50.04159980773926
    },
    {
      "time": "2026-06-02",
      "value": 49.92679977416992
    },
    {
      "time": "2026-06-03",
      "value": 49.882399826049806
    },
    {
      "time": "2026-06-04",
      "value": 49.8873998260498
    },
    {
      "time": "2026-06-05",
      "value": 49.76539978027344
    },
    {
      "time": "2026-06-08",
      "value": 49.64599975585938
    },
    {
      "time": "2026-06-09",
      "value": 49.60939971923828
    },
    {
      "time": "2026-06-10",
      "value": 49.56459976196289
    },
    {
      "time": "2026-06-11",
      "value": 49.541399765014646
    },
    {
      "time": "2026-06-12",
      "value": 49.538999786376955
    },
    {
      "time": "2026-06-15",
      "value": 49.597599792480466
    },
    {
      "time": "2026-06-16",
      "value": 49.73019981384277
    },
    {
      "time": "2026-06-17",
      "value": 49.96399978637695
    },
    {
      "time": "2026-06-18",
      "value": 50.201199798583986
    },
    {
      "time": "2026-06-22",
      "value": 50.36249984741211
    },
    {
      "time": "2026-06-23",
      "value": 50.563299865722655
    },
    {
      "time": "2026-06-24",
      "value": 50.75809982299805
    },
    {
      "time": "2026-06-25",
      "value": 50.896299819946286
    },
    {
      "time": "2026-06-26",
      "value": 51.156499786376955
    },
    {
      "time": "2026-06-29",
      "value": 51.45689971923828
    },
    {
      "time": "2026-06-30",
      "value": 51.78309967041016
    },
    {
      "time": "2026-07-01",
      "value": 52.141299667358396
    },
    {
      "time": "2026-07-02",
      "value": 52.65189971923828
    },
    {
      "time": "2026-07-06",
      "value": 53.175899810791016
    },
    {
      "time": "2026-07-07",
      "value": 53.71429977416992
    },
    {
      "time": "2026-07-08",
      "value": 54.17569984436035
    },
    {
      "time": "2026-07-09",
      "value": 54.732899780273435
    },
    {
      "time": "2026-07-10",
      "value": 55.1554997253418
    },
    {
      "time": "2026-07-13",
      "value": 55.581299743652345
    },
    {
      "time": "2026-07-14",
      "value": 56.01129981994629
    },
    {
      "time": "2026-07-15",
      "value": 56.46949981689453
    },
    {
      "time": "2026-07-16",
      "value": 56.7864998626709
    },
    {
      "time": "2026-07-17",
      "value": 57.08869987487793
    },
    {
      "time": "2026-07-20",
      "value": 57.30269989013672
    },
    {
      "time": "2026-07-21",
      "value": 57.52509986877441
    },
    {
      "time": "2026-07-22",
      "value": 57.59949989318848
    },
    {
      "time": "2026-07-23",
      "value": 57.68229988098145
    },
    {
      "time": "2026-07-24",
      "value": 57.69829986572265
    },
    {
      "time": "2026-07-27",
      "value": 57.80249992370605
    },
    {
      "time": "2026-07-28",
      "value": 57.91799995422363
    },
    {
      "time": "2026-07-29",
      "value": 58.026999969482425
    },
    {
      "time": "2026-07-30",
      "value": 58.223199920654295
    },
    {
      "time": "2026-07-31",
      "value": 58.40519989013672
    },
    {
      "time": "2026-08-03",
      "value": 58.54559989929199
    },
    {
      "time": "2026-08-04",
      "value": 58.740199966430666
    },
    {
      "time": "2026-08-05",
      "value": 58.927699966430666
    },
    {
      "time": "2026-08-06",
      "value": 59.064300003051756
    },
    {
      "time": "2026-08-07",
      "value": 59.29549995422363
    },
    {
      "time": "2026-08-10",
      "value": 59.54029998779297
    },
    {
      "time": "2026-08-11",
      "value": 59.807900009155276
    },
    {
      "time": "2026-08-12",
      "value": 60.16009994506836
    },
    {
      "time": "2026-08-13",
      "value": 60.52029998779297
    },
    {
      "time": "2026-08-14",
      "value": 60.805499954223635
    },
    {
      "time": "2026-08-17",
      "value": 61.06289993286133
    },
    {
      "time": "2026-08-18",
      "value": 61.3732999420166
    },
    {
      "time": "2026-08-19",
      "value": 63.90890007019043
    },
    {
      "time": "2026-08-20",
      "value": 65.62070022583008
    },
    {
      "time": "2026-08-21",
      "value": 67.603500289917
    },
    {
      "time": "2026-08-24",
      "value": 69.38850028991699
    },
    {
      "time": "2026-08-25",
      "value": 71.56690032958984
    },
    {
      "time": "2026-08-26",
      "value": 73.51750038146973
    },
    {
      "time": "2026-08-27",
      "value": 75.26490043640136
    },
    {
      "time": "2026-08-28",
      "value": 76.78870056152344
    },
    {
      "time": "2026-08-31",
      "value": 78.3163005065918
    },
    {
      "time": "2026-09-01",
      "value": 80.21480056762695
    },
    {
      "time": "2026-09-02",
      "value": 82.01100051879882
    },
    {
      "time": "2026-09-03",
      "value": 83.78000045776368
    },
    {
      "time": "2026-09-04",
      "value": 85.49600051879882
    },
    {
      "time": "2026-09-08",
      "value": 86.95720062255859
    },
    {
      "time": "2026-09-09",
      "value": 88.27540069580078
    },
    {
      "time": "2026-09-10",
      "value": 89.6072006225586
    },
    {
      "time": "2026-09-11",
      "value": 91.03660064697266
    },
    {
      "time": "2026-09-14",
      "value": 92.35250045776367
    }
  ],
  "analysis": null
}