{
  "ok": true,
  "cached": false,
  "ticker": "MSTR",
  "price": 136.51,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Chow Thomas C.",
      "title": "EVP & General Counsel",
      "is_csuite": 0,
      "value": 14708,
      "avg_price": 138.75,
      "filing_date": "2026-09-08"
    },
    {
      "owner": "Patten Jarrod M",
      "title": "Director",
      "is_csuite": 0,
      "value": 240500,
      "avg_price": 130,
      "filing_date": "2026-08-31"
    },
    {
      "owner": "Patten Jarrod M",
      "title": "Director",
      "is_csuite": 0,
      "value": 460965,
      "avg_price": 124.58,
      "filing_date": "2026-08-26"
    }
  ],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-05",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Shri Thanedar",
      "slug": "shri-thanedar",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2025-10-21",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Mara Stock Tumbles, Strategy Pauses, and Bitcoin Faces a Key Test",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/6992c042-c537-3332-a252-5998a4c243de/mara-stock-tumbles%2C-strategy.html",
      "published": "2026-09-14"
    },
    {
      "title": "Strategy Buys Back $139 Million of STRC, Bitcoin Stack Frozen for Second Week",
      "publisher": "decrypt",
      "link": "https://finance.yahoo.com/markets/crypto/articles/strategy-buys-back-139-million-154146051.html",
      "published": "2026-09-14"
    },
    {
      "title": "Coinbase Jumps 6% on Compass Point Upgrade Ahead of Senate CLARITY Act Vote; Strategy Climbs 3%, MARA Slips",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/markets/crypto/articles/coinbase-jumps-6-compass-point-150053303.html",
      "published": "2026-09-14"
    },
    {
      "title": "Strategy Again Leaves Bitcoin Holdings Unchanged",
      "publisher": "CryptoProwl",
      "link": "https://finance.yahoo.com/markets/crypto/articles/strategy-again-leaves-bitcoin-holdings-140100959.html",
      "published": "2026-09-14"
    },
    {
      "title": "Michael Saylor's Strategy Goes 3 Weeks Without Touching Bitcoin Stash, Keeps Buying STRC Stock",
      "publisher": "Stocktwits",
      "link": "https://finance.yahoo.com/markets/stocks/articles/michael-saylors-strategy-goes-3-124544057.html",
      "published": "2026-09-14"
    },
    {
      "title": "YieldMax® ETFs Announces Distributions on MSST, NVIT, and TEST",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/options/articles/yieldmax-etfs-announces-distributions-msst-105500668.html",
      "published": "2026-09-14"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 329.3999938964844,
      "high": 331.3299865722656,
      "low": 320.45001220703125,
      "close": 327.7900085449219,
      "volume": 9527700
    },
    {
      "time": "2025-09-16",
      "open": 329.2300109863281,
      "high": 335.44000244140625,
      "low": 324.8399963378906,
      "close": 335.0899963378906,
      "volume": 8651300
    },
    {
      "time": "2025-09-17",
      "open": 335.6600036621094,
      "high": 340.1099853515625,
      "low": 323.2099914550781,
      "close": 329.7099914550781,
      "volume": 9691000
    },
    {
      "time": "2025-09-18",
      "open": 335.8599853515625,
      "high": 358.25,
      "low": 334.6300048828125,
      "close": 349.1199951171875,
      "volume": 19697300
    },
    {
      "time": "2025-09-19",
      "open": 347.45001220703125,
      "high": 352.9200134277344,
      "low": 337.07000732421875,
      "close": 344.75,
      "volume": 17699700
    },
    {
      "time": "2025-09-22",
      "open": 337.0199890136719,
      "high": 341.5899963378906,
      "low": 329,
      "close": 335.92999267578125,
      "volume": 10053500
    },
    {
      "time": "2025-09-23",
      "open": 337.05999755859375,
      "high": 339,
      "low": 327.7699890136719,
      "close": 327.7799987792969,
      "volume": 9468800
    },
    {
      "time": "2025-09-24",
      "open": 330.6300048828125,
      "high": 337.05999755859375,
      "low": 323.1400146484375,
      "close": 323.30999755859375,
      "volume": 9153100
    },
    {
      "time": "2025-09-25",
      "open": 316.6099853515625,
      "high": 317,
      "low": 292.3599853515625,
      "close": 300.70001220703125,
      "volume": 22087000
    },
    {
      "time": "2025-09-26",
      "open": 301.29998779296875,
      "high": 310,
      "low": 297.7099914550781,
      "close": 309.05999755859375,
      "volume": 11693400
    },
    {
      "time": "2025-09-29",
      "open": 313.7300109863281,
      "high": 327.989990234375,
      "low": 311,
      "close": 326.4200134277344,
      "volume": 12652000
    },
    {
      "time": "2025-09-30",
      "open": 320.8299865722656,
      "high": 324.5,
      "low": 316.19000244140625,
      "close": 322.2099914550781,
      "volume": 7798800
    },
    {
      "time": "2025-10-01",
      "open": 332.4700012207031,
      "high": 343.7300109863281,
      "low": 331.20001220703125,
      "close": 338.4100036621094,
      "volume": 13994800
    },
    {
      "time": "2025-10-02",
      "open": 348.57000732421875,
      "high": 353.2200012207031,
      "low": 341.1499938964844,
      "close": 352.3299865722656,
      "volume": 13666800
    },
    {
      "time": "2025-10-03",
      "open": 350.8699951171875,
      "high": 358.5400085449219,
      "low": 344.3999938964844,
      "close": 351.6300048828125,
      "volume": 12107900
    },
    {
      "time": "2025-10-06",
      "open": 362.95001220703125,
      "high": 365.2099914550781,
      "low": 354.70001220703125,
      "close": 359.69000244140625,
      "volume": 9551000
    },
    {
      "time": "2025-10-07",
      "open": 358.8800048828125,
      "high": 359.44000244140625,
      "low": 328.1600036621094,
      "close": 328.3999938964844,
      "volume": 19584100
    },
    {
      "time": "2025-10-08",
      "open": 335.6199951171875,
      "high": 336.3599853515625,
      "low": 322.29998779296875,
      "close": 330.79998779296875,
      "volume": 12996300
    },
    {
      "time": "2025-10-09",
      "open": 327.3999938964844,
      "high": 328.989990234375,
      "low": 318.2200012207031,
      "close": 320.2900085449219,
      "volume": 11213200
    },
    {
      "time": "2025-10-10",
      "open": 323.17999267578125,
      "high": 323.42999267578125,
      "low": 303.57000732421875,
      "close": 304.7900085449219,
      "volume": 13643700
    },
    {
      "time": "2025-10-13",
      "open": 306.6700134277344,
      "high": 315.95001220703125,
      "low": 300.5899963378906,
      "close": 315.4700012207031,
      "volume": 11575000
    },
    {
      "time": "2025-10-14",
      "open": 301,
      "high": 312.7099914550781,
      "low": 297.3399963378906,
      "close": 300.6700134277344,
      "volume": 11480500
    },
    {
      "time": "2025-10-15",
      "open": 303.6000061035156,
      "high": 308.8800048828125,
      "low": 294.6199951171875,
      "close": 296.760009765625,
      "volume": 10625600
    },
    {
      "time": "2025-10-16",
      "open": 299.8999938964844,
      "high": 301.5799865722656,
      "low": 282.19000244140625,
      "close": 283.8399963378906,
      "volume": 13817900
    },
    {
      "time": "2025-10-17",
      "open": 279.2699890136719,
      "high": 292.79998779296875,
      "low": 279,
      "close": 289.8699951171875,
      "volume": 13110700
    },
    {
      "time": "2025-10-20",
      "open": 297.2099914550781,
      "high": 306.1600036621094,
      "low": 294.3999938964844,
      "close": 296.6099853515625,
      "volume": 9679700
    },
    {
      "time": "2025-10-21",
      "open": 293.95001220703125,
      "high": 305.989990234375,
      "low": 291.5199890136719,
      "close": 301.9100036621094,
      "volume": 7902800
    },
    {
      "time": "2025-10-22",
      "open": 293.0199890136719,
      "high": 297.9599914550781,
      "low": 276.6000061035156,
      "close": 280.80999755859375,
      "volume": 15129500
    },
    {
      "time": "2025-10-23",
      "open": 285.4700012207031,
      "high": 289.07000732421875,
      "low": 278,
      "close": 284.9200134277344,
      "volume": 9082100
    },
    {
      "time": "2025-10-24",
      "open": 290.42999267578125,
      "high": 292.1499938964844,
      "low": 286.1099853515625,
      "close": 289.0799865722656,
      "volume": 7881700
    },
    {
      "time": "2025-10-27",
      "open": 299.5,
      "high": 299.79998779296875,
      "low": 293,
      "close": 295.6300048828125,
      "volume": 8135900
    },
    {
      "time": "2025-10-28",
      "open": 295.1400146484375,
      "high": 297.20001220703125,
      "low": 284.25,
      "close": 284.6400146484375,
      "volume": 7996800
    },
    {
      "time": "2025-10-29",
      "open": 284.3800048828125,
      "high": 286.17999267578125,
      "low": 274,
      "close": 275.3599853515625,
      "volume": 10184100
    },
    {
      "time": "2025-10-30",
      "open": 269.989990234375,
      "high": 271.3699951171875,
      "low": 254,
      "close": 254.57000732421875,
      "volume": 15564200
    },
    {
      "time": "2025-10-31",
      "open": 269.9800109863281,
      "high": 276.32000732421875,
      "low": 263,
      "close": 269.510009765625,
      "volume": 14071800
    },
    {
      "time": "2025-11-03",
      "open": 264.19000244140625,
      "high": 270.3599853515625,
      "low": 259.8500061035156,
      "close": 264.6700134277344,
      "volume": 11074600
    },
    {
      "time": "2025-11-04",
      "open": 255.16000366210938,
      "high": 258.2099914550781,
      "low": 245.86000061035156,
      "close": 246.99000549316406,
      "volume": 15735100
    },
    {
      "time": "2025-11-05",
      "open": 250.1999969482422,
      "high": 255.36000061035156,
      "low": 247.02000427246094,
      "close": 255,
      "volume": 9676200
    },
    {
      "time": "2025-11-06",
      "open": 252.13999938964844,
      "high": 252.33999633789062,
      "low": 235.02999877929688,
      "close": 237.1999969482422,
      "volume": 14468300
    },
    {
      "time": "2025-11-07",
      "open": 222.66000366210938,
      "high": 243.72999572753906,
      "low": 219.67999267578125,
      "close": 241.92999267578125,
      "volume": 16976100
    },
    {
      "time": "2025-11-10",
      "open": 249.67999267578125,
      "high": 249.9600067138672,
      "low": 234.60000610351562,
      "close": 238.8800048828125,
      "volume": 9527200
    },
    {
      "time": "2025-11-11",
      "open": 236.4600067138672,
      "high": 239.24000549316406,
      "low": 230.5500030517578,
      "close": 231.35000610351562,
      "volume": 8340300
    },
    {
      "time": "2025-11-12",
      "open": 233.89999389648438,
      "high": 234.83999633789062,
      "low": 219.8000030517578,
      "close": 224.61000061035156,
      "volume": 10800400
    },
    {
      "time": "2025-11-13",
      "open": 223.8000030517578,
      "high": 226,
      "low": 207.02999877929688,
      "close": 208.5399932861328,
      "volume": 16474500
    },
    {
      "time": "2025-11-14",
      "open": 200.5800018310547,
      "high": 208.83999633789062,
      "low": 194.55999755859375,
      "close": 199.75,
      "volume": 23233800
    },
    {
      "time": "2025-11-17",
      "open": 197.02999877929688,
      "high": 204.14999389648438,
      "low": 189.52999877929688,
      "close": 195.4199981689453,
      "volume": 19545000
    },
    {
      "time": "2025-11-18",
      "open": 196.36000061035156,
      "high": 213.8300018310547,
      "low": 196,
      "close": 206.8000030517578,
      "volume": 22049500
    },
    {
      "time": "2025-11-19",
      "open": 202.36000061035156,
      "high": 203.9499969482422,
      "low": 181.72999572753906,
      "close": 186.5,
      "volume": 28025400
    },
    {
      "time": "2025-11-20",
      "open": 192.44000244140625,
      "high": 193.52999877929688,
      "low": 171.47999572753906,
      "close": 177.1300048828125,
      "volume": 27684400
    },
    {
      "time": "2025-11-21",
      "open": 172.74000549316406,
      "high": 181.19000244140625,
      "low": 166.30999755859375,
      "close": 170.5,
      "volume": 29651300
    },
    {
      "time": "2025-11-24",
      "open": 171.6199951171875,
      "high": 179.83999633789062,
      "low": 166.00999450683594,
      "close": 179.0399932861328,
      "volume": 23282600
    },
    {
      "time": "2025-11-25",
      "open": 173.7100067138672,
      "high": 176.75999450683594,
      "low": 166.77999877929688,
      "close": 172.19000244140625,
      "volume": 19112700
    },
    {
      "time": "2025-11-26",
      "open": 173.69000244140625,
      "high": 180.6300048828125,
      "low": 169.6999969482422,
      "close": 175.63999938964844,
      "volume": 20016500
    },
    {
      "time": "2025-11-28",
      "open": 182.99000549316406,
      "high": 187.2899932861328,
      "low": 175.0500030517578,
      "close": 177.17999267578125,
      "volume": 15114300
    },
    {
      "time": "2025-12-01",
      "open": 168.25999450683594,
      "high": 172.17999267578125,
      "low": 155.61000061035156,
      "close": 171.4199981689453,
      "volume": 42940200
    },
    {
      "time": "2025-12-02",
      "open": 177.75,
      "high": 188.3699951171875,
      "low": 176.88999938964844,
      "close": 181.3300018310547,
      "volume": 31285600
    },
    {
      "time": "2025-12-03",
      "open": 183.39999389648438,
      "high": 190.44000244140625,
      "low": 177.82000732421875,
      "close": 188.38999938964844,
      "volume": 26686100
    },
    {
      "time": "2025-12-04",
      "open": 186.02000427246094,
      "high": 191,
      "low": 182.35000610351562,
      "close": 186.00999450683594,
      "volume": 16474400
    },
    {
      "time": "2025-12-05",
      "open": 183.33999633789062,
      "high": 185.38999938964844,
      "low": 176.3000030517578,
      "close": 178.99000549316406,
      "volume": 20750700
    },
    {
      "time": "2025-12-08",
      "open": 182.10000610351562,
      "high": 185.58999633789062,
      "low": 178,
      "close": 183.69000244140625,
      "volume": 16328100
    },
    {
      "time": "2025-12-09",
      "open": 181.49000549316406,
      "high": 198.39999389648438,
      "low": 179.9199981689453,
      "close": 188.99000549316406,
      "volume": 24269600
    },
    {
      "time": "2025-12-10",
      "open": 189.32000732421875,
      "high": 191.07000732421875,
      "low": 182.1999969482422,
      "close": 184.63999938964844,
      "volume": 22459000
    },
    {
      "time": "2025-12-11",
      "open": 179.7899932861328,
      "high": 183.5,
      "low": 171.41000366210938,
      "close": 183.3000030517578,
      "volume": 19542400
    },
    {
      "time": "2025-12-12",
      "open": 182.97000122070312,
      "high": 185.25,
      "low": 176.22000122070312,
      "close": 176.4499969482422,
      "volume": 14532100
    },
    {
      "time": "2025-12-15",
      "open": 176,
      "high": 176.5,
      "low": 160.5399932861328,
      "close": 162.0800018310547,
      "volume": 25393400
    },
    {
      "time": "2025-12-16",
      "open": 164.97000122070312,
      "high": 171.49000549316406,
      "low": 161.9499969482422,
      "close": 167.5,
      "volume": 21181000
    },
    {
      "time": "2025-12-17",
      "open": 167.75,
      "high": 171.16000366210938,
      "low": 160.30999755859375,
      "close": 160.3800048828125,
      "volume": 19144900
    },
    {
      "time": "2025-12-18",
      "open": 167.80999755859375,
      "high": 169.50999450683594,
      "low": 157.42999267578125,
      "close": 158.24000549316406,
      "volume": 17534700
    },
    {
      "time": "2025-12-19",
      "open": 163.39999389648438,
      "high": 167.75,
      "low": 161.6300048828125,
      "close": 164.82000732421875,
      "volume": 22062400
    },
    {
      "time": "2025-12-22",
      "open": 168.82000732421875,
      "high": 170.6699981689453,
      "low": 163.69000244140625,
      "close": 164.32000732421875,
      "volume": 19234500
    },
    {
      "time": "2025-12-23",
      "open": 162.25,
      "high": 162.72999572753906,
      "low": 156.5,
      "close": 157.8800048828125,
      "volume": 15891200
    },
    {
      "time": "2025-12-24",
      "open": 157.1999969482422,
      "high": 159.27999877929688,
      "low": 155.10000610351562,
      "close": 158.7100067138672,
      "volume": 7097600
    },
    {
      "time": "2025-12-26",
      "open": 159.88999938964844,
      "high": 159.91000366210938,
      "low": 154.1199951171875,
      "close": 158.80999755859375,
      "volume": 12298200
    },
    {
      "time": "2025-12-29",
      "open": 157.9499969482422,
      "high": 162.92999267578125,
      "low": 155.32000732421875,
      "close": 155.38999938964844,
      "volume": 14073500
    },
    {
      "time": "2025-12-30",
      "open": 155.82000732421875,
      "high": 159.3800048828125,
      "low": 154.1300048828125,
      "close": 155.61000061035156,
      "volume": 12740200
    },
    {
      "time": "2025-12-31",
      "open": 156.24000549316406,
      "high": 156.8000030517578,
      "low": 151.4199981689453,
      "close": 151.9499969482422,
      "volume": 15918100
    },
    {
      "time": "2026-01-02",
      "open": 154.58999633789062,
      "high": 160.7899932861328,
      "low": 149.75,
      "close": 157.16000366210938,
      "volume": 20185600
    },
    {
      "time": "2026-01-05",
      "open": 163.4199981689453,
      "high": 167.6999969482422,
      "low": 160.9600067138672,
      "close": 164.72000122070312,
      "volume": 22859000
    },
    {
      "time": "2026-01-06",
      "open": 166.8800048828125,
      "high": 167.13999938964844,
      "low": 154.0500030517578,
      "close": 157.97000122070312,
      "volume": 22627800
    },
    {
      "time": "2026-01-07",
      "open": 163.4499969482422,
      "high": 170.16000366210938,
      "low": 158.4499969482422,
      "close": 161.8300018310547,
      "volume": 28406900
    },
    {
      "time": "2026-01-08",
      "open": 158.6300048828125,
      "high": 170.6199951171875,
      "low": 156.1699981689453,
      "close": 166.97000122070312,
      "volume": 25159400
    },
    {
      "time": "2026-01-09",
      "open": 166.75,
      "high": 167.1999969482422,
      "low": 155.4600067138672,
      "close": 157.3300018310547,
      "volume": 27962600
    },
    {
      "time": "2026-01-12",
      "open": 156.27000427246094,
      "high": 163.82000732421875,
      "low": 154.69000244140625,
      "close": 162.22999572753906,
      "volume": 16182000
    },
    {
      "time": "2026-01-13",
      "open": 164.4499969482422,
      "high": 173.75999450683594,
      "low": 159.92999267578125,
      "close": 172.99000549316406,
      "volume": 27656200
    },
    {
      "time": "2026-01-14",
      "open": 178.63999938964844,
      "high": 190.1999969482422,
      "low": 176.1199951171875,
      "close": 179.3300018310547,
      "volume": 40257000
    },
    {
      "time": "2026-01-15",
      "open": 179.1300048828125,
      "high": 179.25,
      "low": 170.08999633789062,
      "close": 170.91000366210938,
      "volume": 21486500
    },
    {
      "time": "2026-01-16",
      "open": 171.92999267578125,
      "high": 173.8800048828125,
      "low": 167.58999633789062,
      "close": 173.7100067138672,
      "volume": 19462500
    },
    {
      "time": "2026-01-20",
      "open": 165.1699981689453,
      "high": 165.72000122070312,
      "low": 158.85000610351562,
      "close": 160.22999572753906,
      "volume": 25666700
    },
    {
      "time": "2026-01-21",
      "open": 161.27000427246094,
      "high": 165.72000122070312,
      "low": 156.00999450683594,
      "close": 163.80999755859375,
      "volume": 18440800
    },
    {
      "time": "2026-01-22",
      "open": 163.72999572753906,
      "high": 164.63999938964844,
      "low": 159.44000244140625,
      "close": 160.97999572753906,
      "volume": 11116000
    },
    {
      "time": "2026-01-23",
      "open": 160.94000244140625,
      "high": 168.9600067138672,
      "low": 158.72000122070312,
      "close": 163.11000061035156,
      "volume": 14879300
    },
    {
      "time": "2026-01-26",
      "open": 159.41000366210938,
      "high": 163.9199981689453,
      "low": 158.6199951171875,
      "close": 160.5800018310547,
      "volume": 14516500
    },
    {
      "time": "2026-01-27",
      "open": 160.30999755859375,
      "high": 161.6699981689453,
      "low": 156.97999572753906,
      "close": 161.5800018310547,
      "volume": 13962200
    },
    {
      "time": "2026-01-28",
      "open": 164.4499969482422,
      "high": 165.72000122070312,
      "low": 157,
      "close": 158.4499969482422,
      "volume": 14082600
    },
    {
      "time": "2026-01-29",
      "open": 155.9499969482422,
      "high": 156,
      "low": 139.36000061035156,
      "close": 143.19000244140625,
      "volume": 34618500
    },
    {
      "time": "2026-01-30",
      "open": 140,
      "high": 151.14999389648438,
      "low": 139.89999389648438,
      "close": 149.7100067138672,
      "volume": 22768000
    },
    {
      "time": "2026-02-02",
      "open": 139.77000427246094,
      "high": 147.8800048828125,
      "low": 138,
      "close": 139.6300048828125,
      "volume": 27171500
    },
    {
      "time": "2026-02-03",
      "open": 140.13999938964844,
      "high": 140.22999572753906,
      "low": 126.73999786376953,
      "close": 133.25999450683594,
      "volume": 26169000
    },
    {
      "time": "2026-02-04",
      "open": 130.00999450683594,
      "high": 130.82000732421875,
      "low": 121.19000244140625,
      "close": 129.08999633789062,
      "volume": 25775600
    },
    {
      "time": "2026-02-05",
      "open": 120.25,
      "high": 122,
      "low": 104.16999816894531,
      "close": 106.98999786376953,
      "volume": 60129700
    },
    {
      "time": "2026-02-06",
      "open": 114.94999694824219,
      "high": 135.6699981689453,
      "low": 114.68000030517578,
      "close": 134.92999267578125,
      "volume": 57771000
    },
    {
      "time": "2026-02-09",
      "open": 127.37000274658203,
      "high": 139.5800018310547,
      "low": 125.12999725341797,
      "close": 138.44000244140625,
      "volume": 34291600
    },
    {
      "time": "2026-02-10",
      "open": 133.66000366210938,
      "high": 139.16000366210938,
      "low": 132.67999267578125,
      "close": 133,
      "volume": 23002100
    },
    {
      "time": "2026-02-11",
      "open": 133.69000244140625,
      "high": 133.91000366210938,
      "low": 123.91999816894531,
      "close": 126.06999969482422,
      "volume": 25837800
    },
    {
      "time": "2026-02-12",
      "open": 127.56999969482422,
      "high": 128.99000549316406,
      "low": 120.63999938964844,
      "close": 123,
      "volume": 20960700
    },
    {
      "time": "2026-02-13",
      "open": 127,
      "high": 135.25,
      "low": 125.76000213623047,
      "close": 133.8800048828125,
      "volume": 24573900
    },
    {
      "time": "2026-02-17",
      "open": 129.00999450683594,
      "high": 132.1199951171875,
      "low": 125.91000366210938,
      "close": 128.6699981689453,
      "volume": 18881000
    },
    {
      "time": "2026-02-18",
      "open": 127.62999725341797,
      "high": 132.25,
      "low": 123.62000274658203,
      "close": 125.19999694824219,
      "volume": 17307700
    },
    {
      "time": "2026-02-19",
      "open": 123.48999786376953,
      "high": 130.0399932861328,
      "low": 121.87000274658203,
      "close": 129.4499969482422,
      "volume": 15457200
    },
    {
      "time": "2026-02-20",
      "open": 130.50999450683594,
      "high": 136.13999938964844,
      "low": 129.41000366210938,
      "close": 131.0500030517578,
      "volume": 17625400
    },
    {
      "time": "2026-02-23",
      "open": 127.9000015258789,
      "high": 130.3800048828125,
      "low": 122.83000183105469,
      "close": 123.70999908447266,
      "volume": 18858900
    },
    {
      "time": "2026-02-24",
      "open": 121.70999908447266,
      "high": 126.73999786376953,
      "low": 118.4000015258789,
      "close": 124.61000061035156,
      "volume": 15352700
    },
    {
      "time": "2026-02-25",
      "open": 130.0500030517578,
      "high": 137.86000061035156,
      "low": 128.94000244140625,
      "close": 135.64999389648438,
      "volume": 24152100
    },
    {
      "time": "2026-02-26",
      "open": 133.6999969482422,
      "high": 135.75,
      "low": 128.63999938964844,
      "close": 133.39999389648438,
      "volume": 18110800
    },
    {
      "time": "2026-02-27",
      "open": 128.9499969482422,
      "high": 131.1199951171875,
      "low": 127.86000061035156,
      "close": 129.5,
      "volume": 14027700
    },
    {
      "time": "2026-03-02",
      "open": 129.13999938964844,
      "high": 140.13999938964844,
      "low": 128.94000244140625,
      "close": 137.64999389648438,
      "volume": 25456100
    },
    {
      "time": "2026-03-03",
      "open": 133.33999633789062,
      "high": 136.4600067138672,
      "low": 127.80000305175781,
      "close": 132.67999267578125,
      "volume": 19405900
    },
    {
      "time": "2026-03-04",
      "open": 143.8300018310547,
      "high": 149.5399932861328,
      "low": 142.19000244140625,
      "close": 146.44000244140625,
      "volume": 37382600
    },
    {
      "time": "2026-03-05",
      "open": 145.0399932861328,
      "high": 146.44000244140625,
      "low": 137.2100067138672,
      "close": 139.80999755859375,
      "volume": 21286000
    },
    {
      "time": "2026-03-06",
      "open": 134.89999389648438,
      "high": 136.36000061035156,
      "low": 131.77000427246094,
      "close": 133.52999877929688,
      "volume": 19538800
    },
    {
      "time": "2026-03-09",
      "open": 136,
      "high": 140.19000244140625,
      "low": 135.3000030517578,
      "close": 138.9499969482422,
      "volume": 20433000
    },
    {
      "time": "2026-03-10",
      "open": 141.92999267578125,
      "high": 142.4600067138672,
      "low": 133.94000244140625,
      "close": 138.4600067138672,
      "volume": 18325000
    },
    {
      "time": "2026-03-11",
      "open": 139.80999755859375,
      "high": 142.6699981689453,
      "low": 135.13999938964844,
      "close": 138.3300018310547,
      "volume": 15637600
    },
    {
      "time": "2026-03-12",
      "open": 137.16000366210938,
      "high": 138.8000030517578,
      "low": 133.3800048828125,
      "close": 137.33999633789062,
      "volume": 15229400
    },
    {
      "time": "2026-03-13",
      "open": 143.86000061035156,
      "high": 147.25999450683594,
      "low": 138.44000244140625,
      "close": 139.6699981689453,
      "volume": 23685400
    },
    {
      "time": "2026-03-16",
      "open": 145.35000610351562,
      "high": 148.24000549316406,
      "low": 143.30999755859375,
      "close": 147.52000427246094,
      "volume": 22933200
    },
    {
      "time": "2026-03-17",
      "open": 145.97000122070312,
      "high": 152.27000427246094,
      "low": 145.22999572753906,
      "close": 150.27999877929688,
      "volume": 18448500
    },
    {
      "time": "2026-03-18",
      "open": 144.99000549316406,
      "high": 146.75999450683594,
      "low": 140.35000610351562,
      "close": 140.55999755859375,
      "volume": 21314100
    },
    {
      "time": "2026-03-19",
      "open": 135.02000427246094,
      "high": 139.77999877929688,
      "low": 132.75999450683594,
      "close": 138.24000549316406,
      "volume": 19227700
    },
    {
      "time": "2026-03-20",
      "open": 139.47000122070312,
      "high": 139.69000244140625,
      "low": 134.1300048828125,
      "close": 135.66000366210938,
      "volume": 28568300
    },
    {
      "time": "2026-03-23",
      "open": 138.61000061035156,
      "high": 139.92999267578125,
      "low": 133.97000122070312,
      "close": 138.1999969482422,
      "volume": 21633700
    },
    {
      "time": "2026-03-24",
      "open": 138.72999572753906,
      "high": 140.0500030517578,
      "low": 134.27999877929688,
      "close": 136.25,
      "volume": 19098500
    },
    {
      "time": "2026-03-25",
      "open": 140.39999389648438,
      "high": 143.85000610351562,
      "low": 136.8000030517578,
      "close": 139.1300048828125,
      "volume": 18708000
    },
    {
      "time": "2026-03-26",
      "open": 136.5500030517578,
      "high": 139.0800018310547,
      "low": 132.69000244140625,
      "close": 132.92999267578125,
      "volume": 15285500
    },
    {
      "time": "2026-03-27",
      "open": 129.8800048828125,
      "high": 130.64999389648438,
      "low": 123.9800033569336,
      "close": 126.02999877929688,
      "volume": 21475100
    },
    {
      "time": "2026-03-30",
      "open": 129.5500030517578,
      "high": 130.33999633789062,
      "low": 120.80000305175781,
      "close": 121.44000244140625,
      "volume": 15800400
    },
    {
      "time": "2026-03-31",
      "open": 123.16000366210938,
      "high": 125.30000305175781,
      "low": 117.75,
      "close": 124.80000305175781,
      "volume": 21290300
    },
    {
      "time": "2026-04-01",
      "open": 126.18000030517578,
      "high": 126.30000305175781,
      "low": 121.44000244140625,
      "close": 122.77999877929688,
      "volume": 15378300
    },
    {
      "time": "2026-04-02",
      "open": 119.80000305175781,
      "high": 122.6500015258789,
      "low": 116.4000015258789,
      "close": 119.83000183105469,
      "volume": 17609700
    },
    {
      "time": "2026-04-06",
      "open": 124.56999969482422,
      "high": 128.4600067138672,
      "low": 123.19999694824219,
      "close": 127.69000244140625,
      "volume": 18435900
    },
    {
      "time": "2026-04-07",
      "open": 125.31999969482422,
      "high": 126.73999786376953,
      "low": 121.13999938964844,
      "close": 123.72000122070312,
      "volume": 14284200
    },
    {
      "time": "2026-04-08",
      "open": 133.6699981689453,
      "high": 134.5,
      "low": 126.12999725341797,
      "close": 128.3000030517578,
      "volume": 17149200
    },
    {
      "time": "2026-04-09",
      "open": 127.83000183105469,
      "high": 132.2100067138672,
      "low": 125.80000305175781,
      "close": 128.86000061035156,
      "volume": 14497400
    },
    {
      "time": "2026-04-10",
      "open": 130.0500030517578,
      "high": 132.27999877929688,
      "low": 127.4000015258789,
      "close": 128.63999938964844,
      "volume": 13097500
    },
    {
      "time": "2026-04-13",
      "open": 126.6500015258789,
      "high": 132.49000549316406,
      "low": 125.04000091552734,
      "close": 132.36000061035156,
      "volume": 12804700
    },
    {
      "time": "2026-04-14",
      "open": 137.92999267578125,
      "high": 143.6999969482422,
      "low": 136.32000732421875,
      "close": 137.41000366210938,
      "volume": 20643200
    },
    {
      "time": "2026-04-15",
      "open": 139.75,
      "high": 143.75,
      "low": 135.49000549316406,
      "close": 143.5399932861328,
      "volume": 13941700
    },
    {
      "time": "2026-04-16",
      "open": 143.2100067138672,
      "high": 149.16000366210938,
      "low": 139.3300018310547,
      "close": 148.94000244140625,
      "volume": 17638000
    },
    {
      "time": "2026-04-17",
      "open": 154.6300048828125,
      "high": 173.14999389648438,
      "low": 153.77000427246094,
      "close": 166.52000427246094,
      "volume": 52173700
    },
    {
      "time": "2026-04-20",
      "open": 162.3000030517578,
      "high": 171.05999755859375,
      "low": 160.63999938964844,
      "close": 170.80999755859375,
      "volume": 22173500
    },
    {
      "time": "2026-04-21",
      "open": 170.61000061035156,
      "high": 172.89999389648438,
      "low": 163.75,
      "close": 163.97000122070312,
      "volume": 22153500
    },
    {
      "time": "2026-04-22",
      "open": 174.92999267578125,
      "high": 183.25,
      "low": 174,
      "close": 179.36000061035156,
      "volume": 31893900
    },
    {
      "time": "2026-04-23",
      "open": 175.8800048828125,
      "high": 180.9199981689453,
      "low": 171.5399932861328,
      "close": 172.47000122070312,
      "volume": 19559000
    },
    {
      "time": "2026-04-24",
      "open": 176.8800048828125,
      "high": 177.27999877929688,
      "low": 169.00999450683594,
      "close": 171.02000427246094,
      "volume": 14119400
    },
    {
      "time": "2026-04-27",
      "open": 170.9199981689453,
      "high": 175.75,
      "low": 167.61000061035156,
      "close": 169.1999969482422,
      "volume": 13295400
    },
    {
      "time": "2026-04-28",
      "open": 163.8699951171875,
      "high": 166.83999633789062,
      "low": 159.67999267578125,
      "close": 165.7100067138672,
      "volume": 13858700
    },
    {
      "time": "2026-04-29",
      "open": 165.7100067138672,
      "high": 165.74000549316406,
      "low": 156.11000061035156,
      "close": 158.19000244140625,
      "volume": 15146200
    },
    {
      "time": "2026-04-30",
      "open": 161.77000427246094,
      "high": 166.83999633789062,
      "low": 159,
      "close": 165.4499969482422,
      "volume": 12437800
    },
    {
      "time": "2026-05-01",
      "open": 170.8000030517578,
      "high": 180.3800048828125,
      "low": 169.42999267578125,
      "close": 177.1699981689453,
      "volume": 21661200
    },
    {
      "time": "2026-05-04",
      "open": 180.89999389648438,
      "high": 186.00999450683594,
      "low": 178.49000549316406,
      "close": 183.8000030517578,
      "volume": 18210200
    },
    {
      "time": "2026-05-05",
      "open": 189.5500030517578,
      "high": 190.41000366210938,
      "low": 183.72000122070312,
      "close": 186.89999389648438,
      "volume": 15512800
    },
    {
      "time": "2026-05-06",
      "open": 184.57000732421875,
      "high": 188.25999450683594,
      "low": 178.94000244140625,
      "close": 186.82000732421875,
      "volume": 14338600
    },
    {
      "time": "2026-05-07",
      "open": 184.41000366210938,
      "high": 184.41000366210938,
      "low": 175.72000122070312,
      "close": 179.83999633789062,
      "volume": 15918100
    },
    {
      "time": "2026-05-08",
      "open": 178.67999267578125,
      "high": 187.77000427246094,
      "low": 177.60000610351562,
      "close": 187.58999633789062,
      "volume": 15985200
    },
    {
      "time": "2026-05-11",
      "open": 189.1999969482422,
      "high": 197,
      "low": 182.30999755859375,
      "close": 195.94000244140625,
      "volume": 16063000
    },
    {
      "time": "2026-05-12",
      "open": 191.3300018310547,
      "high": 192.24000549316406,
      "low": 179.85000610351562,
      "close": 184.4199981689453,
      "volume": 14738500
    },
    {
      "time": "2026-05-13",
      "open": 182.02999877929688,
      "high": 182.47999572753906,
      "low": 175.57000732421875,
      "close": 178.02999877929688,
      "volume": 12480700
    },
    {
      "time": "2026-05-14",
      "open": 177.85000610351562,
      "high": 193,
      "low": 174.63999938964844,
      "close": 186.97000122070312,
      "volume": 15859400
    },
    {
      "time": "2026-05-15",
      "open": 182.11000061035156,
      "high": 182.22999572753906,
      "low": 173.61000061035156,
      "close": 177.4199981689453,
      "volume": 19654300
    },
    {
      "time": "2026-05-18",
      "open": 169.17999267578125,
      "high": 169.17999267578125,
      "low": 162.02000427246094,
      "close": 166.6300048828125,
      "volume": 19299700
    },
    {
      "time": "2026-05-19",
      "open": 163.99000549316406,
      "high": 168.49000549316406,
      "low": 163.5,
      "close": 164.6300048828125,
      "volume": 10002000
    },
    {
      "time": "2026-05-20",
      "open": 166,
      "high": 169.22999572753906,
      "low": 163.25999450683594,
      "close": 165.80999755859375,
      "volume": 9825300
    },
    {
      "time": "2026-05-21",
      "open": 164.27999877929688,
      "high": 168.7100067138672,
      "low": 160.57000732421875,
      "close": 164.85000610351562,
      "volume": 10526900
    },
    {
      "time": "2026-05-22",
      "open": 164.08999633789062,
      "high": 165.66000366210938,
      "low": 159.24000549316406,
      "close": 159.88999938964844,
      "volume": 12786800
    },
    {
      "time": "2026-05-26",
      "open": 160.8300018310547,
      "high": 167,
      "low": 159.27999877929688,
      "close": 159.92999267578125,
      "volume": 11819500
    },
    {
      "time": "2026-05-27",
      "open": 156.75999450683594,
      "high": 157.5500030517578,
      "low": 153.82000732421875,
      "close": 154.1999969482422,
      "volume": 11885100
    },
    {
      "time": "2026-05-28",
      "open": 148.97999572753906,
      "high": 153.63999938964844,
      "low": 144.3000030517578,
      "close": 151.63999938964844,
      "volume": 16275000
    },
    {
      "time": "2026-05-29",
      "open": 149.92999267578125,
      "high": 162.05999755859375,
      "low": 148.1999969482422,
      "close": 159.08999633789062,
      "volume": 19225600
    },
    {
      "time": "2026-06-01",
      "open": 148.47000122070312,
      "high": 153.8699951171875,
      "low": 144.2899932861328,
      "close": 149.77999877929688,
      "volume": 17780300
    },
    {
      "time": "2026-06-02",
      "open": 142.69000244140625,
      "high": 142.8000030517578,
      "low": 134.11000061035156,
      "close": 136.0800018310547,
      "volume": 31130800
    },
    {
      "time": "2026-06-03",
      "open": 134.5,
      "high": 138.17999267578125,
      "low": 125,
      "close": 126.55000305175781,
      "volume": 21141800
    },
    {
      "time": "2026-06-04",
      "open": 126.75,
      "high": 131.47000122070312,
      "low": 125.6500015258789,
      "close": 129.3699951171875,
      "volume": 24590400
    },
    {
      "time": "2026-06-05",
      "open": 124.25,
      "high": 125.30000305175781,
      "low": 114.30999755859375,
      "close": 120.44000244140625,
      "volume": 41943500
    },
    {
      "time": "2026-06-08",
      "open": 125.83999633789062,
      "high": 129,
      "low": 123.1500015258789,
      "close": 127.19999694824219,
      "volume": 20952000
    },
    {
      "time": "2026-06-09",
      "open": 122.8499984741211,
      "high": 125.55000305175781,
      "low": 114.20999908447266,
      "close": 117.0199966430664,
      "volume": 23055700
    },
    {
      "time": "2026-06-10",
      "open": 116.30000305175781,
      "high": 120.94000244140625,
      "low": 115,
      "close": 115.3499984741211,
      "volume": 15690800
    },
    {
      "time": "2026-06-11",
      "open": 116.11000061035156,
      "high": 121.0999984741211,
      "low": 113.2699966430664,
      "close": 120.1500015258789,
      "volume": 17574200
    },
    {
      "time": "2026-06-12",
      "open": 119.48999786376953,
      "high": 128.60000610351562,
      "low": 117.2699966430664,
      "close": 123.97000122070312,
      "volume": 16772200
    },
    {
      "time": "2026-06-15",
      "open": 133.22000122070312,
      "high": 136.25,
      "low": 130.6300048828125,
      "close": 131.13999938964844,
      "volume": 19982400
    },
    {
      "time": "2026-06-16",
      "open": 129.3800048828125,
      "high": 131.6999969482422,
      "low": 122.5,
      "close": 122.80999755859375,
      "volume": 17795600
    },
    {
      "time": "2026-06-17",
      "open": 123.01000213623047,
      "high": 125.41999816894531,
      "low": 116.36000061035156,
      "close": 116.55999755859375,
      "volume": 18052900
    },
    {
      "time": "2026-06-18",
      "open": 117.63999938964844,
      "high": 117.75,
      "low": 107.8499984741211,
      "close": 112.52999877929688,
      "volume": 35530700
    },
    {
      "time": "2026-06-22",
      "open": 116.20999908447266,
      "high": 120,
      "low": 107.30999755859375,
      "close": 109.45999908447266,
      "volume": 25287400
    },
    {
      "time": "2026-06-23",
      "open": 106.54000091552734,
      "high": 107.76000213623047,
      "low": 103.5199966430664,
      "close": 103.83999633789062,
      "volume": 22502900
    },
    {
      "time": "2026-06-24",
      "open": 102.4800033569336,
      "high": 102.97000122070312,
      "low": 92.27999877929688,
      "close": 94.12999725341797,
      "volume": 40121100
    },
    {
      "time": "2026-06-25",
      "open": 94.69000244140625,
      "high": 94.72000122070312,
      "low": 85,
      "close": 85.33000183105469,
      "volume": 45066500
    },
    {
      "time": "2026-06-26",
      "open": 83.2300033569336,
      "high": 87.66999816894531,
      "low": 81.80999755859375,
      "close": 82.30999755859375,
      "volume": 45680000
    },
    {
      "time": "2026-06-29",
      "open": 85.66999816894531,
      "high": 94.37000274658203,
      "low": 82.72000122070312,
      "close": 92.68000030517578,
      "volume": 44931500
    },
    {
      "time": "2026-06-30",
      "open": 86.20999908447266,
      "high": 88.26000213623047,
      "low": 83.41999816894531,
      "close": 86.93000030517578,
      "volume": 35676600
    },
    {
      "time": "2026-07-01",
      "open": 87.69999694824219,
      "high": 98.52999877929688,
      "low": 86.19999694824219,
      "close": 93.38999938964844,
      "volume": 34687100
    },
    {
      "time": "2026-07-02",
      "open": 99.8499984741211,
      "high": 104.11000061035156,
      "low": 97.56999969482422,
      "close": 100.7699966430664,
      "volume": 34625800
    },
    {
      "time": "2026-07-06",
      "open": 95.13999938964844,
      "high": 104.77999877929688,
      "low": 94.62999725341797,
      "close": 100.7699966430664,
      "volume": 27536200
    },
    {
      "time": "2026-07-07",
      "open": 101.18000030517578,
      "high": 103.55999755859375,
      "low": 96.95999908447266,
      "close": 97.36000061035156,
      "volume": 18218000
    },
    {
      "time": "2026-07-08",
      "open": 93.68000030517578,
      "high": 95.04000091552734,
      "low": 91.77999877929688,
      "close": 93.87000274658203,
      "volume": 17801100
    },
    {
      "time": "2026-07-09",
      "open": 94.05999755859375,
      "high": 96.80000305175781,
      "low": 92.83000183105469,
      "close": 93.88999938964844,
      "volume": 13822800
    },
    {
      "time": "2026-07-10",
      "open": 98.76000213623047,
      "high": 100.12000274658203,
      "low": 93.3499984741211,
      "close": 94.63999938964844,
      "volume": 16284500
    },
    {
      "time": "2026-07-13",
      "open": 91.48999786376953,
      "high": 93.63999938964844,
      "low": 90.0199966430664,
      "close": 92.0999984741211,
      "volume": 12682300
    },
    {
      "time": "2026-07-14",
      "open": 94.76000213623047,
      "high": 98.02999877929688,
      "low": 93.55999755859375,
      "close": 97.58000183105469,
      "volume": 18043700
    },
    {
      "time": "2026-07-15",
      "open": 99.79000091552734,
      "high": 101.94999694824219,
      "low": 96.36000061035156,
      "close": 97.47000122070312,
      "volume": 14584900
    },
    {
      "time": "2026-07-16",
      "open": 96,
      "high": 96.61000061035156,
      "low": 93.44999694824219,
      "close": 94.02999877929688,
      "volume": 11365100
    },
    {
      "time": "2026-07-17",
      "open": 91.30000305175781,
      "high": 95.97000122070312,
      "low": 90.05999755859375,
      "close": 94.8499984741211,
      "volume": 13064500
    },
    {
      "time": "2026-07-20",
      "open": 95.62000274658203,
      "high": 100.91999816894531,
      "low": 94.86000061035156,
      "close": 97.81999969482422,
      "volume": 16170500
    },
    {
      "time": "2026-07-21",
      "open": 101.30999755859375,
      "high": 104.5999984741211,
      "low": 99.94999694824219,
      "close": 101.94999694824219,
      "volume": 20223500
    },
    {
      "time": "2026-07-22",
      "open": 100.05999755859375,
      "high": 101.94999694824219,
      "low": 98.12000274658203,
      "close": 100.01000213623047,
      "volume": 13066300
    },
    {
      "time": "2026-07-23",
      "open": 97,
      "high": 97.51000213623047,
      "low": 92.33999633789062,
      "close": 93.62999725341797,
      "volume": 17186400
    },
    {
      "time": "2026-07-24",
      "open": 93.37000274658203,
      "high": 93.68000030517578,
      "low": 89.76000213623047,
      "close": 91.66999816894531,
      "volume": 13088100
    },
    {
      "time": "2026-07-27",
      "open": 94.54000091552734,
      "high": 99.16000366210938,
      "low": 94.0199966430664,
      "close": 98.6500015258789,
      "volume": 17633500
    },
    {
      "time": "2026-07-28",
      "open": 95.47000122070312,
      "high": 98.37000274658203,
      "low": 93.12000274658203,
      "close": 96.16000366210938,
      "volume": 13353300
    },
    {
      "time": "2026-07-29",
      "open": 96.37999725341797,
      "high": 100.05000305175781,
      "low": 93.2699966430664,
      "close": 93.33000183105469,
      "volume": 14243200
    },
    {
      "time": "2026-07-30",
      "open": 95.08999633789062,
      "high": 98.22000122070312,
      "low": 94.33000183105469,
      "close": 97.73999786376953,
      "volume": 13472200
    },
    {
      "time": "2026-07-31",
      "open": 94.86000061035156,
      "high": 95.19999694824219,
      "low": 89.20999908447266,
      "close": 93.27999877929688,
      "volume": 20678300
    },
    {
      "time": "2026-08-03",
      "open": 92.01000213623047,
      "high": 96.05999755859375,
      "low": 90.93000030517578,
      "close": 94.86000061035156,
      "volume": 13894600
    },
    {
      "time": "2026-08-04",
      "open": 93.91000366210938,
      "high": 97.9800033569336,
      "low": 93.4000015258789,
      "close": 97.6500015258789,
      "volume": 15220800
    },
    {
      "time": "2026-08-05",
      "open": 97.91999816894531,
      "high": 99.2300033569336,
      "low": 96.12000274658203,
      "close": 98.37000274658203,
      "volume": 13695600
    },
    {
      "time": "2026-08-06",
      "open": 96.05999755859375,
      "high": 98.37999725341797,
      "low": 95.44000244140625,
      "close": 96.8499984741211,
      "volume": 10128700
    },
    {
      "time": "2026-08-07",
      "open": 101.33999633789062,
      "high": 105.5,
      "low": 96.7699966430664,
      "close": 100.01000213623047,
      "volume": 29002700
    },
    {
      "time": "2026-08-10",
      "open": 99.45999908447266,
      "high": 100.7699966430664,
      "low": 96.23999786376953,
      "close": 97.33000183105469,
      "volume": 13560300
    },
    {
      "time": "2026-08-11",
      "open": 97.4000015258789,
      "high": 99.26000213623047,
      "low": 95.13999938964844,
      "close": 96.08999633789062,
      "volume": 12159900
    },
    {
      "time": "2026-08-12",
      "open": 97.16000366210938,
      "high": 97.88999938964844,
      "low": 94.5999984741211,
      "close": 94.83000183105469,
      "volume": 11468100
    },
    {
      "time": "2026-08-13",
      "open": 94.83000183105469,
      "high": 98.87999725341797,
      "low": 94.27999877929688,
      "close": 97.0999984741211,
      "volume": 18336800
    },
    {
      "time": "2026-08-14",
      "open": 94.9800033569336,
      "high": 95.08000183105469,
      "low": 91.66999816894531,
      "close": 93.04000091552734,
      "volume": 20678800
    },
    {
      "time": "2026-08-17",
      "open": 93.25,
      "high": 98.56999969482422,
      "low": 93.08000183105469,
      "close": 97.68000030517578,
      "volume": 20353400
    },
    {
      "time": "2026-08-18",
      "open": 95.83999633789062,
      "high": 97.66000366210938,
      "low": 92.44999694824219,
      "close": 92.5199966430664,
      "volume": 16911000
    },
    {
      "time": "2026-08-19",
      "open": 94.54000091552734,
      "high": 106.9000015258789,
      "low": 94.30000305175781,
      "close": 104.25,
      "volume": 49175200
    },
    {
      "time": "2026-08-20",
      "open": 113.2300033569336,
      "high": 113.73999786376953,
      "low": 108.3499984741211,
      "close": 112.38999938964844,
      "volume": 47249100
    },
    {
      "time": "2026-08-21",
      "open": 119.69000244140625,
      "high": 121.91000366210938,
      "low": 115.80000305175781,
      "close": 119.25,
      "volume": 46364300
    },
    {
      "time": "2026-08-24",
      "open": 121.83999633789062,
      "high": 127.9000015258789,
      "low": 119.37999725341797,
      "close": 122.62999725341797,
      "volume": 41298800
    },
    {
      "time": "2026-08-25",
      "open": 119.11000061035156,
      "high": 128.66000366210938,
      "low": 118.44999694824219,
      "close": 126.83000183105469,
      "volume": 31722400
    },
    {
      "time": "2026-08-26",
      "open": 123.26000213623047,
      "high": 125.54000091552734,
      "low": 120.87000274658203,
      "close": 123.19000244140625,
      "volume": 17032300
    },
    {
      "time": "2026-08-27",
      "open": 126.7699966430664,
      "high": 139.77999877929688,
      "low": 124.47000122070312,
      "close": 137.39999389648438,
      "volume": 44380800
    },
    {
      "time": "2026-08-28",
      "open": 134,
      "high": 135.97000122070312,
      "low": 126.33999633789062,
      "close": 127.30999755859375,
      "volume": 31279400
    },
    {
      "time": "2026-08-31",
      "open": 128.57000732421875,
      "high": 133.3800048828125,
      "low": 125.73999786376953,
      "close": 132.94000244140625,
      "volume": 24230500
    },
    {
      "time": "2026-09-01",
      "open": 128.02999877929688,
      "high": 129.89999389648438,
      "low": 123.58999633789062,
      "close": 124.87999725341797,
      "volume": 22289000
    },
    {
      "time": "2026-09-02",
      "open": 123.3499984741211,
      "high": 124.66000366210938,
      "low": 121.37999725341797,
      "close": 123.19000244140625,
      "volume": 14852200
    },
    {
      "time": "2026-09-03",
      "open": 127.98999786376953,
      "high": 144.9199981689453,
      "low": 127.58000183105469,
      "close": 144.82000732421875,
      "volume": 45245400
    },
    {
      "time": "2026-09-04",
      "open": 137.35000610351562,
      "high": 144.39999389648438,
      "low": 137.07000732421875,
      "close": 142.8000030517578,
      "volume": 27162700
    },
    {
      "time": "2026-09-08",
      "open": 137.6199951171875,
      "high": 139.30999755859375,
      "low": 135.3800048828125,
      "close": 136.52000427246094,
      "volume": 19904000
    },
    {
      "time": "2026-09-09",
      "open": 141.82000732421875,
      "high": 141.97999572753906,
      "low": 132.58999633789062,
      "close": 132.6999969482422,
      "volume": 17359700
    },
    {
      "time": "2026-09-10",
      "open": 128.44000244140625,
      "high": 131.8800048828125,
      "low": 126.91000366210938,
      "close": 128.55999755859375,
      "volume": 14529500
    },
    {
      "time": "2026-09-11",
      "open": 130.6699981689453,
      "high": 137.88999938964844,
      "low": 129.27999877929688,
      "close": 130.97000122070312,
      "volume": 19385600
    },
    {
      "time": "2026-09-14",
      "open": 130.8800048828125,
      "high": 137.3000030517578,
      "low": 130.72999572753906,
      "close": 136.50999450683594,
      "volume": 12035349
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 284.4626007080078
    },
    {
      "time": "2025-11-24",
      "value": 281.487600402832
    },
    {
      "time": "2025-11-25",
      "value": 278.22960052490237
    },
    {
      "time": "2025-11-26",
      "value": 275.14820068359376
    },
    {
      "time": "2025-11-28",
      "value": 271.70940063476564
    },
    {
      "time": "2025-12-01",
      "value": 268.2428005981445
    },
    {
      "time": "2025-12-02",
      "value": 265.15080078125
    },
    {
      "time": "2025-12-03",
      "value": 262.36300079345705
    },
    {
      "time": "2025-12-04",
      "value": 259.6170007324219
    },
    {
      "time": "2025-12-05",
      "value": 257.1828005981445
    },
    {
      "time": "2025-12-08",
      "value": 254.6754006958008
    },
    {
      "time": "2025-12-09",
      "value": 251.9268005371094
    },
    {
      "time": "2025-12-10",
      "value": 249.1754006958008
    },
    {
      "time": "2025-12-11",
      "value": 246.07320068359374
    },
    {
      "time": "2025-12-12",
      "value": 242.55560089111327
    },
    {
      "time": "2025-12-15",
      "value": 238.76460083007814
    },
    {
      "time": "2025-12-16",
      "value": 234.92080078125
    },
    {
      "time": "2025-12-17",
      "value": 231.56040100097655
    },
    {
      "time": "2025-12-18",
      "value": 228.10920135498046
    },
    {
      "time": "2025-12-19",
      "value": 224.9998013305664
    },
    {
      "time": "2025-12-22",
      "value": 222.19040130615235
    },
    {
      "time": "2025-12-23",
      "value": 219.03860137939452
    },
    {
      "time": "2025-12-24",
      "value": 216.1994012451172
    },
    {
      "time": "2025-12-26",
      "value": 213.44040100097655
    },
    {
      "time": "2025-12-29",
      "value": 210.87140106201173
    },
    {
      "time": "2025-12-30",
      "value": 208.186201171875
    },
    {
      "time": "2025-12-31",
      "value": 205.2930014038086
    },
    {
      "time": "2026-01-02",
      "value": 202.3980014038086
    },
    {
      "time": "2026-01-05",
      "value": 200.07620147705077
    },
    {
      "time": "2026-01-06",
      "value": 197.53720123291015
    },
    {
      "time": "2026-01-07",
      "value": 194.99220153808594
    },
    {
      "time": "2026-01-08",
      "value": 192.41900146484375
    },
    {
      "time": "2026-01-09",
      "value": 189.8728012084961
    },
    {
      "time": "2026-01-12",
      "value": 187.61020141601563
    },
    {
      "time": "2026-01-13",
      "value": 185.97860137939452
    },
    {
      "time": "2026-01-14",
      "value": 184.17500122070314
    },
    {
      "time": "2026-01-15",
      "value": 182.29980102539062
    },
    {
      "time": "2026-01-16",
      "value": 180.83420104980468
    },
    {
      "time": "2026-01-20",
      "value": 178.93880096435547
    },
    {
      "time": "2026-01-21",
      "value": 177.4710009765625
    },
    {
      "time": "2026-01-22",
      "value": 175.85200103759766
    },
    {
      "time": "2026-01-23",
      "value": 174.33660095214844
    },
    {
      "time": "2026-01-26",
      "value": 172.92120086669922
    },
    {
      "time": "2026-01-27",
      "value": 171.6606008911133
    },
    {
      "time": "2026-01-28",
      "value": 170.65880096435546
    },
    {
      "time": "2026-01-29",
      "value": 169.52760101318358
    },
    {
      "time": "2026-01-30",
      "value": 168.61340118408202
    },
    {
      "time": "2026-02-02",
      "value": 167.27000122070314
    },
    {
      "time": "2026-02-03",
      "value": 166.20520111083985
    },
    {
      "time": "2026-02-04",
      "value": 165.2444009399414
    },
    {
      "time": "2026-02-05",
      "value": 163.9742008972168
    },
    {
      "time": "2026-02-06",
      "value": 163.09200088500975
    },
    {
      "time": "2026-02-09",
      "value": 162.41700088500977
    },
    {
      "time": "2026-02-10",
      "value": 161.5642008972168
    },
    {
      "time": "2026-02-11",
      "value": 160.54200103759766
    },
    {
      "time": "2026-02-12",
      "value": 159.57360107421874
    },
    {
      "time": "2026-02-13",
      "value": 158.6246011352539
    },
    {
      "time": "2026-02-17",
      "value": 157.43020111083985
    },
    {
      "time": "2026-02-18",
      "value": 156.21400115966796
    },
    {
      "time": "2026-02-19",
      "value": 155.22320098876952
    },
    {
      "time": "2026-02-20",
      "value": 154.17040100097657
    },
    {
      "time": "2026-02-23",
      "value": 152.86480087280273
    },
    {
      "time": "2026-02-24",
      "value": 151.6642008972168
    },
    {
      "time": "2026-02-25",
      "value": 150.71120071411133
    },
    {
      "time": "2026-02-26",
      "value": 149.85020065307617
    },
    {
      "time": "2026-02-27",
      "value": 149.19860061645508
    },
    {
      "time": "2026-03-02",
      "value": 148.60160049438477
    },
    {
      "time": "2026-03-03",
      "value": 148.04760025024413
    },
    {
      "time": "2026-03-04",
      "value": 147.81160018920897
    },
    {
      "time": "2026-03-05",
      "value": 147.3113999938965
    },
    {
      "time": "2026-03-06",
      "value": 146.69559982299805
    },
    {
      "time": "2026-03-09",
      "value": 146.31699966430665
    },
    {
      "time": "2026-03-10",
      "value": 145.91199966430665
    },
    {
      "time": "2026-03-11",
      "value": 145.50239974975585
    },
    {
      "time": "2026-03-12",
      "value": 145.1413996887207
    },
    {
      "time": "2026-03-13",
      "value": 144.8225996398926
    },
    {
      "time": "2026-03-16",
      "value": 144.73399978637696
    },
    {
      "time": "2026-03-17",
      "value": 144.5963996887207
    },
    {
      "time": "2026-03-18",
      "value": 144.11319961547852
    },
    {
      "time": "2026-03-19",
      "value": 143.71859970092774
    },
    {
      "time": "2026-03-20",
      "value": 143.19519973754882
    },
    {
      "time": "2026-03-23",
      "value": 142.6197996520996
    },
    {
      "time": "2026-03-24",
      "value": 142.19819961547853
    },
    {
      "time": "2026-03-25",
      "value": 141.73619979858398
    },
    {
      "time": "2026-03-26",
      "value": 140.93499954223634
    },
    {
      "time": "2026-03-27",
      "value": 139.86899948120117
    },
    {
      "time": "2026-03-30",
      "value": 138.8795994567871
    },
    {
      "time": "2026-03-31",
      "value": 137.9013993835449
    },
    {
      "time": "2026-04-01",
      "value": 137.15239944458008
    },
    {
      "time": "2026-04-02",
      "value": 136.2727995300293
    },
    {
      "time": "2026-04-06",
      "value": 135.60699966430664
    },
    {
      "time": "2026-04-07",
      "value": 134.81919967651368
    },
    {
      "time": "2026-04-08",
      "value": 134.17359970092772
    },
    {
      "time": "2026-04-09",
      "value": 133.51919967651367
    },
    {
      "time": "2026-04-10",
      "value": 132.9229997253418
    },
    {
      "time": "2026-04-13",
      "value": 132.7063996887207
    },
    {
      "time": "2026-04-14",
      "value": 132.46039962768555
    },
    {
      "time": "2026-04-15",
      "value": 132.53859939575196
    },
    {
      "time": "2026-04-16",
      "value": 132.85219955444336
    },
    {
      "time": "2026-04-17",
      "value": 133.60079971313476
    },
    {
      "time": "2026-04-20",
      "value": 134.87719970703125
    },
    {
      "time": "2026-04-21",
      "value": 135.4579998779297
    },
    {
      "time": "2026-04-22",
      "value": 136.2763998413086
    },
    {
      "time": "2026-04-23",
      "value": 137.06579986572265
    },
    {
      "time": "2026-04-24",
      "value": 137.9647999572754
    },
    {
      "time": "2026-04-27",
      "value": 138.88879989624024
    },
    {
      "time": "2026-04-28",
      "value": 139.52539993286132
    },
    {
      "time": "2026-04-29",
      "value": 140.11580001831055
    },
    {
      "time": "2026-04-30",
      "value": 140.92080001831056
    },
    {
      "time": "2026-05-01",
      "value": 141.8752000427246
    },
    {
      "time": "2026-05-04",
      "value": 142.9302000427246
    },
    {
      "time": "2026-05-05",
      "value": 144.19399993896485
    },
    {
      "time": "2026-05-06",
      "value": 145.4382000732422
    },
    {
      "time": "2026-05-07",
      "value": 146.3220001220703
    },
    {
      "time": "2026-05-08",
      "value": 147.40580017089843
    },
    {
      "time": "2026-05-11",
      "value": 148.73460021972656
    },
    {
      "time": "2026-05-12",
      "value": 149.6700003051758
    },
    {
      "time": "2026-05-13",
      "value": 150.5770004272461
    },
    {
      "time": "2026-05-14",
      "value": 151.38760040283202
    },
    {
      "time": "2026-05-15",
      "value": 152.13980041503908
    },
    {
      "time": "2026-05-18",
      "value": 152.8018005371094
    },
    {
      "time": "2026-05-19",
      "value": 153.31540069580078
    },
    {
      "time": "2026-05-20",
      "value": 153.8624005126953
    },
    {
      "time": "2026-05-21",
      "value": 154.39280059814453
    },
    {
      "time": "2026-05-22",
      "value": 154.8438006591797
    },
    {
      "time": "2026-05-26",
      "value": 155.2490005493164
    },
    {
      "time": "2026-05-27",
      "value": 155.38260040283203
    },
    {
      "time": "2026-05-28",
      "value": 155.40980041503906
    },
    {
      "time": "2026-05-29",
      "value": 155.780400390625
    },
    {
      "time": "2026-06-01",
      "value": 156.01120025634765
    },
    {
      "time": "2026-06-02",
      "value": 156.01960021972656
    },
    {
      "time": "2026-06-03",
      "value": 155.78660034179688
    },
    {
      "time": "2026-06-04",
      "value": 155.64900024414064
    },
    {
      "time": "2026-06-05",
      "value": 155.2752001953125
    },
    {
      "time": "2026-06-08",
      "value": 155.1606002807617
    },
    {
      "time": "2026-06-09",
      "value": 154.9804002380371
    },
    {
      "time": "2026-06-10",
      "value": 154.85860015869142
    },
    {
      "time": "2026-06-11",
      "value": 154.76560012817382
    },
    {
      "time": "2026-06-12",
      "value": 154.78940017700197
    },
    {
      "time": "2026-06-15",
      "value": 155.01560012817382
    },
    {
      "time": "2026-06-16",
      "value": 154.9180000305176
    },
    {
      "time": "2026-06-17",
      "value": 154.77479995727538
    },
    {
      "time": "2026-06-18",
      "value": 154.45939987182618
    },
    {
      "time": "2026-06-22",
      "value": 154.0713998413086
    },
    {
      "time": "2026-06-23",
      "value": 153.57539978027344
    },
    {
      "time": "2026-06-24",
      "value": 152.81079971313477
    },
    {
      "time": "2026-06-25",
      "value": 151.76919967651367
    },
    {
      "time": "2026-06-26",
      "value": 150.5445997619629
    },
    {
      "time": "2026-06-29",
      "value": 149.41939971923827
    },
    {
      "time": "2026-06-30",
      "value": 147.82759963989258
    },
    {
      "time": "2026-07-01",
      "value": 146.27919967651368
    },
    {
      "time": "2026-07-02",
      "value": 145.01519958496092
    },
    {
      "time": "2026-07-06",
      "value": 143.44339950561525
    },
    {
      "time": "2026-07-07",
      "value": 141.9411994934082
    },
    {
      "time": "2026-07-08",
      "value": 140.39819946289063
    },
    {
      "time": "2026-07-09",
      "value": 138.89199951171875
    },
    {
      "time": "2026-07-10",
      "value": 137.47059936523436
    },
    {
      "time": "2026-07-13",
      "value": 136.14879928588869
    },
    {
      "time": "2026-07-14",
      "value": 134.79139938354493
    },
    {
      "time": "2026-07-15",
      "value": 133.19739944458007
    },
    {
      "time": "2026-07-16",
      "value": 131.40199935913085
    },
    {
      "time": "2026-07-17",
      "value": 129.5609994506836
    },
    {
      "time": "2026-07-20",
      "value": 127.78099929809571
    },
    {
      "time": "2026-07-21",
      "value": 126.22319931030273
    },
    {
      "time": "2026-07-22",
      "value": 124.47159942626953
    },
    {
      "time": "2026-07-23",
      "value": 122.42539932250976
    },
    {
      "time": "2026-07-24",
      "value": 120.57039932250977
    },
    {
      "time": "2026-07-27",
      "value": 118.98279937744141
    },
    {
      "time": "2026-07-28",
      "value": 117.16659942626953
    },
    {
      "time": "2026-07-29",
      "value": 115.48479949951172
    },
    {
      "time": "2026-07-30",
      "value": 114.10699935913085
    },
    {
      "time": "2026-07-31",
      "value": 112.67999923706054
    },
    {
      "time": "2026-08-03",
      "value": 111.2609992980957
    },
    {
      "time": "2026-08-04",
      "value": 109.91699920654297
    },
    {
      "time": "2026-08-05",
      "value": 108.68659927368164
    },
    {
      "time": "2026-08-06",
      "value": 107.42499938964843
    },
    {
      "time": "2026-08-07",
      "value": 106.3411994934082
    },
    {
      "time": "2026-08-10",
      "value": 105.25499954223633
    },
    {
      "time": "2026-08-11",
      "value": 103.99499954223633
    },
    {
      "time": "2026-08-12",
      "value": 102.89599960327149
    },
    {
      "time": "2026-08-13",
      "value": 102.11639953613282
    },
    {
      "time": "2026-08-14",
      "value": 101.4461994934082
    },
    {
      "time": "2026-08-17",
      "value": 100.81239959716797
    },
    {
      "time": "2026-08-18",
      "value": 100.25399948120118
    },
    {
      "time": "2026-08-19",
      "value": 99.79499954223633
    },
    {
      "time": "2026-08-20",
      "value": 99.70239959716797
    },
    {
      "time": "2026-08-21",
      "value": 99.78039962768554
    },
    {
      "time": "2026-08-24",
      "value": 99.82999954223632
    },
    {
      "time": "2026-08-25",
      "value": 99.88719955444336
    },
    {
      "time": "2026-08-26",
      "value": 99.72819961547852
    },
    {
      "time": "2026-08-27",
      "value": 100.01999954223633
    },
    {
      "time": "2026-08-28",
      "value": 100.23499954223632
    },
    {
      "time": "2026-08-31",
      "value": 100.64319961547852
    },
    {
      "time": "2026-09-01",
      "value": 100.95159957885743
    },
    {
      "time": "2026-09-02",
      "value": 101.33859970092773
    },
    {
      "time": "2026-09-03",
      "value": 102.35239990234375
    },
    {
      "time": "2026-09-04",
      "value": 103.50179992675781
    },
    {
      "time": "2026-09-08",
      "value": 104.58600006103515
    },
    {
      "time": "2026-09-09",
      "value": 105.38639999389649
    },
    {
      "time": "2026-09-10",
      "value": 106.21899993896484
    },
    {
      "time": "2026-09-11",
      "value": 106.97059997558594
    },
    {
      "time": "2026-09-14",
      "value": 107.68539993286133
    }
  ],
  "analysis": null
}