{"asset": {"symbol": "MSTRB", "name": "MSTRB", "quote": "USDT"}, "latest_snapshot": {"symbol": "MSTRB", "captured_at": "2026-07-23T15:18:34.615513+00:00", "price": 93.32, "price_change_percent": -5.908, "high_24h": 100.97, "low_24h": 92.5, "volume_24h": 9623.092, "quote_volume_24h": 938832.93112, "page_url": "https://sharemaestro.com/crypto/mstrb/"}, "progressive_pricing": {"window_hours": 24, "updates": 282, "latest": 93.32, "start": 99.59, "high": 100.95, "low": 92.6, "window_change": -6.27, "window_change_percent": -6.295812832613716, "last_updated": "2026-07-23T15:18:34.615513+00:00", "history": [{"captured_at": "2026-07-22T15:22:01.971064+00:00", "price": 99.59, "price_change_percent": -3.685, "quote_volume_24h": 1363974.07895}, {"captured_at": "2026-07-22T15:27:02.000603+00:00", "price": 99.4, "price_change_percent": -3.242, "quote_volume_24h": 1363425.83976}, {"captured_at": "2026-07-22T15:32:33.149601+00:00", "price": 99.43, "price_change_percent": -2.777, "quote_volume_24h": 1363218.95491}, {"captured_at": "2026-07-22T15:37:02.281509+00:00", "price": 99.34, "price_change_percent": -3.073, "quote_volume_24h": 1367174.22359}, {"captured_at": "2026-07-22T15:42:04.165436+00:00", "price": 99.21, "price_change_percent": -3.314, "quote_volume_24h": 1370746.55198}, {"captured_at": "2026-07-22T15:47:02.368032+00:00", "price": 99.14, "price_change_percent": -3.654, "quote_volume_24h": 1377636.71884}, {"captured_at": "2026-07-22T15:52:02.805031+00:00", "price": 99.24, "price_change_percent": -3.256, "quote_volume_24h": 1378462.57849}, {"captured_at": "2026-07-22T15:57:03.180048+00:00", "price": 99.38, "price_change_percent": -3.053, "quote_volume_24h": 1379580.51744}, {"captured_at": "2026-07-22T16:02:02.565823+00:00", "price": 99.91, "price_change_percent": -2.622, "quote_volume_24h": 1378700.64865}, {"captured_at": "2026-07-22T16:07:03.091832+00:00", "price": 99.81, "price_change_percent": -2.596, "quote_volume_24h": 1381754.52342}, {"captured_at": "2026-07-22T16:12:02.820237+00:00", "price": 99.71, "price_change_percent": -2.36, "quote_volume_24h": 1384327.78888}, {"captured_at": "2026-07-22T16:17:02.638085+00:00", "price": 99.68, "price_change_percent": -2.121, "quote_volume_24h": 1386308.21528}, {"captured_at": "2026-07-22T16:22:02.719198+00:00", "price": 99.63, "price_change_percent": -1.978, "quote_volume_24h": 1392299.14291}, {"captured_at": "2026-07-22T16:27:02.764718+00:00", "price": 99.73, "price_change_percent": -1.821, "quote_volume_24h": 1395006.87151}, {"captured_at": "2026-07-22T16:32:02.803025+00:00", "price": 100.26, "price_change_percent": -1.212, "quote_volume_24h": 1395960.45758}, {"captured_at": "2026-07-22T16:37:35.677903+00:00", "price": 100.55, "price_change_percent": -1.189, "quote_volume_24h": 1411917.66826}, {"captured_at": "2026-07-22T16:42:03.250373+00:00", "price": 100.26, "price_change_percent": -1.455, "quote_volume_24h": 1411609.06807}, {"captured_at": "2026-07-22T16:47:02.846891+00:00", "price": 100.41, "price_change_percent": -0.8, "quote_volume_24h": 1411073.69861}, {"captured_at": "2026-07-22T16:52:02.914227+00:00", "price": 100.36, "price_change_percent": -0.908, "quote_volume_24h": 1410855.13344}, {"captured_at": "2026-07-22T16:57:02.979169+00:00", "price": 100.43, "price_change_percent": -1.064, "quote_volume_24h": 1411164.14093}, {"captured_at": "2026-07-22T17:02:03.008168+00:00", "price": 100.47, "price_change_percent": -0.917, "quote_volume_24h": 1412384.31078}, {"captured_at": "2026-07-22T17:07:03.491843+00:00", "price": 100.49, "price_change_percent": -0.897, "quote_volume_24h": 1414088.16773}, {"captured_at": "2026-07-22T17:12:03.070242+00:00", "price": 100.31, "price_change_percent": -1.133, "quote_volume_24h": 1414656.97571}, {"captured_at": "2026-07-22T17:17:03.654823+00:00", "price": 100.15, "price_change_percent": -0.969, "quote_volume_24h": 1415321.54246}, {"captured_at": "2026-07-22T17:22:03.618294+00:00", "price": 100.09, "price_change_percent": -1.126, "quote_volume_24h": 1415262.97129}, {"captured_at": "2026-07-22T17:27:03.193996+00:00", "price": 100.17, "price_change_percent": -1.349, "quote_volume_24h": 1414463.0557}, {"captured_at": "2026-07-22T17:32:03.458338+00:00", "price": 100.27, "price_change_percent": -1.192, "quote_volume_24h": 1414016.29734}, {"captured_at": "2026-07-22T17:43:41.882552+00:00", "price": 100.28, "price_change_percent": -1.367, "quote_volume_24h": 1410567.7669}, {"captured_at": "2026-07-22T17:47:33.217741+00:00", "price": 100.37, "price_change_percent": -0.85, "quote_volume_24h": 1407858.13288}, {"captured_at": "2026-07-22T17:52:03.114494+00:00", "price": 100.39, "price_change_percent": -0.947, "quote_volume_24h": 1407670.7954}, {"captured_at": "2026-07-22T17:57:02.757192+00:00", "price": 100.09, "price_change_percent": -0.714, "quote_volume_24h": 1406664.15727}, {"captured_at": "2026-07-22T18:03:28.086905+00:00", "price": 100.11, "price_change_percent": -0.447, "quote_volume_24h": 1387378.29924}, {"captured_at": "2026-07-22T18:08:28.140734+00:00", "price": 100.26, "price_change_percent": -0.654, "quote_volume_24h": 1381937.75234}, {"captured_at": "2026-07-22T18:13:28.531654+00:00", "price": 99.94, "price_change_percent": -1.01, "quote_volume_24h": 1382780.98371}, {"captured_at": "2026-07-22T18:18:28.502431+00:00", "price": 100.04, "price_change_percent": -0.931, "quote_volume_24h": 1383305.36852}, {"captured_at": "2026-07-22T18:23:28.563274+00:00", "price": 99.96, "price_change_percent": -1.108, "quote_volume_24h": 1383257.51988}, {"captured_at": "2026-07-22T18:28:28.584007+00:00", "price": 99.81, "price_change_percent": -1.012, "quote_volume_24h": 1384879.25382}, {"captured_at": "2026-07-22T18:33:28.240087+00:00", "price": 99.46, "price_change_percent": -1.231, "quote_volume_24h": 1385833.05773}, {"captured_at": "2026-07-22T18:38:28.252955+00:00", "price": 99.72, "price_change_percent": -1.12, "quote_volume_24h": 1388027.20265}, {"captured_at": "2026-07-22T18:43:28.499578+00:00", "price": 99.94, "price_change_percent": -0.932, "quote_volume_24h": 1388500.13558}, {"captured_at": "2026-07-22T18:48:59.512003+00:00", "price": 100.32, "price_change_percent": -0.555, "quote_volume_24h": 1388213.58654}, {"captured_at": "2026-07-22T18:53:28.362173+00:00", "price": 100.3, "price_change_percent": -0.268, "quote_volume_24h": 1387910.30248}, {"captured_at": "2026-07-22T18:58:28.386419+00:00", "price": 100.4, "price_change_percent": 0.31, "quote_volume_24h": 1399019.73374}, {"captured_at": "2026-07-22T19:03:28.417827+00:00", "price": 100.33, "price_change_percent": -0.02, "quote_volume_24h": 1404631.07533}, {"captured_at": "2026-07-22T19:08:28.403563+00:00", "price": 100.27, "price_change_percent": -0.169, "quote_volume_24h": 1404313.44532}, {"captured_at": "2026-07-22T19:13:28.464859+00:00", "price": 99.86, "price_change_percent": -0.478, "quote_volume_24h": 1418796.45764}, {"captured_at": "2026-07-22T19:18:28.548047+00:00", "price": 100.14, "price_change_percent": -0.408, "quote_volume_24h": 1424994.28552}, {"captured_at": "2026-07-22T19:23:28.463803+00:00", "price": 100.3, "price_change_percent": -0.407, "quote_volume_24h": 1425443.67881}, {"captured_at": "2026-07-22T19:28:28.867984+00:00", "price": 100.38, "price_change_percent": -0.545, "quote_volume_24h": 1425757.83997}, {"captured_at": "2026-07-22T19:33:28.544165+00:00", "price": 100.33, "price_change_percent": -0.781, "quote_volume_24h": 1425059.9069}, {"captured_at": "2026-07-22T19:38:28.957786+00:00", "price": 100.16, "price_change_percent": -0.91, "quote_volume_24h": 1425777.88853}, {"captured_at": "2026-07-22T19:43:28.977147+00:00", "price": 99.96, "price_change_percent": -1.225, "quote_volume_24h": 1427941.16776}, {"captured_at": "2026-07-22T19:48:29.023089+00:00", "price": 100.24, "price_change_percent": -0.821, "quote_volume_24h": 1429426.99804}, {"captured_at": "2026-07-22T19:53:59.723672+00:00", "price": 100.31, "price_change_percent": -1.299, "quote_volume_24h": 1430076.34912}, {"captured_at": "2026-07-22T19:58:29.467804+00:00", "price": 100.3, "price_change_percent": -1.357, "quote_volume_24h": 1426826.84409}, {"captured_at": "2026-07-22T20:03:29.162585+00:00", "price": 100.1, "price_change_percent": -1.872, "quote_volume_24h": 1428201.45783}, {"captured_at": "2026-07-22T20:08:29.078762+00:00", "price": 99.97, "price_change_percent": -2.0, "quote_volume_24h": 1428605.12401}, {"captured_at": "2026-07-22T20:13:29.212506+00:00", "price": 99.99, "price_change_percent": -2.009, "quote_volume_24h": 1408585.81884}, {"captured_at": "2026-07-22T20:18:29.689792+00:00", "price": 99.94, "price_change_percent": -1.914, "quote_volume_24h": 1431998.9636}, {"captured_at": "2026-07-22T20:23:29.254946+00:00", "price": 99.91, "price_change_percent": -1.857, "quote_volume_24h": 1436909.2314}, {"captured_at": "2026-07-22T20:28:29.239907+00:00", "price": 99.98, "price_change_percent": -2.009, "quote_volume_24h": 1445771.9319}, {"captured_at": "2026-07-22T20:33:29.245386+00:00", "price": 99.98, "price_change_percent": -2.048, "quote_volume_24h": 1445416.13611}, {"captured_at": "2026-07-22T20:38:29.302782+00:00", "price": 99.92, "price_change_percent": -2.164, "quote_volume_24h": 1445351.57851}, {"captured_at": "2026-07-22T20:43:29.318118+00:00", "price": 100.02, "price_change_percent": -2.028, "quote_volume_24h": 1445082.73108}, {"captured_at": "2026-07-22T20:48:29.337877+00:00", "price": 99.91, "price_change_percent": -2.116, "quote_volume_24h": 1441967.5914}, {"captured_at": "2026-07-22T20:53:29.381975+00:00", "price": 99.95, "price_change_percent": -1.981, "quote_volume_24h": 1441405.0336}, {"captured_at": "2026-07-22T20:59:00.728681+00:00", "price": 99.94, "price_change_percent": -1.962, "quote_volume_24h": 1441382.72256}, {"captured_at": "2026-07-22T21:03:29.368691+00:00", "price": 99.93, "price_change_percent": -1.895, "quote_volume_24h": 1439748.0648}, {"captured_at": "2026-07-22T21:08:29.360571+00:00", "price": 99.93, "price_change_percent": -1.866, "quote_volume_24h": 1438733.96345}, {"captured_at": "2026-07-22T21:13:29.753772+00:00", "price": 99.97, "price_change_percent": -1.875, "quote_volume_24h": 1448385.89846}, {"captured_at": "2026-07-22T21:18:29.373666+00:00", "price": 99.84, "price_change_percent": -1.945, "quote_volume_24h": 1455477.85884}, {"captured_at": "2026-07-22T21:23:29.429930+00:00", "price": 99.88, "price_change_percent": -1.953, "quote_volume_24h": 1459953.64682}, {"captured_at": "2026-07-22T21:28:29.457953+00:00", "price": 99.82, "price_change_percent": -1.723, "quote_volume_24h": 1428481.28107}, {"captured_at": "2026-07-22T21:33:29.430726+00:00", "price": 99.83, "price_change_percent": -1.829, "quote_volume_24h": 1357665.23096}, {"captured_at": "2026-07-22T21:38:29.854257+00:00", "price": 99.94, "price_change_percent": -1.837, "quote_volume_24h": 1323111.55119}, {"captured_at": "2026-07-22T21:43:31.156668+00:00", "price": 100.19, "price_change_percent": -1.582, "quote_volume_24h": 1242488.58708}, {"captured_at": "2026-07-22T21:55:14.884329+00:00", "price": 100.07, "price_change_percent": -1.777, "quote_volume_24h": 1227817.04075}, {"captured_at": "2026-07-22T21:58:29.651594+00:00", "price": 99.95, "price_change_percent": -1.875, "quote_volume_24h": 1229308.34178}, {"captured_at": "2026-07-22T22:04:01.188812+00:00", "price": 100.08, "price_change_percent": -1.622, "quote_volume_24h": 1216674.1856}, {"captured_at": "2026-07-22T22:08:29.909098+00:00", "price": 99.91, "price_change_percent": -1.644, "quote_volume_24h": 1222367.18519}, {"captured_at": "2026-07-22T22:13:29.730109+00:00", "price": 99.97, "price_change_percent": -1.691, "quote_volume_24h": 1223547.86844}, {"captured_at": "2026-07-22T22:18:29.827043+00:00", "price": 99.95, "price_change_percent": -1.614, "quote_volume_24h": 1221550.06266}, {"captured_at": "2026-07-22T22:23:29.839006+00:00", "price": 99.95, "price_change_percent": -1.508, "quote_volume_24h": 1229603.97491}, {"captured_at": "2026-07-22T22:28:29.875594+00:00", "price": 100.02, "price_change_percent": -1.468, "quote_volume_24h": 1231179.02494}, {"captured_at": "2026-07-22T22:33:29.939952+00:00", "price": 99.96, "price_change_percent": -1.74, "quote_volume_24h": 1240641.30159}, {"captured_at": "2026-07-22T22:38:30.159373+00:00", "price": 99.92, "price_change_percent": -1.818, "quote_volume_24h": 1238786.86005}, {"captured_at": "2026-07-22T22:43:30.180786+00:00", "price": 99.91, "price_change_percent": -1.876, "quote_volume_24h": 1233177.65488}, {"captured_at": "2026-07-22T22:48:30.020931+00:00", "price": 99.91, "price_change_percent": -1.847, "quote_volume_24h": 1200064.41257}, {"captured_at": "2026-07-22T22:53:30.214007+00:00", "price": 100.06, "price_change_percent": -1.748, "quote_volume_24h": 1189751.76667}, {"captured_at": "2026-07-22T22:58:30.695983+00:00", "price": 100.07, "price_change_percent": -1.719, "quote_volume_24h": 1191725.64595}, {"captured_at": "2026-07-22T23:03:30.285649+00:00", "price": 100.03, "price_change_percent": -1.748, "quote_volume_24h": 1173878.34211}, {"captured_at": "2026-07-22T23:09:01.331146+00:00", "price": 100.11, "price_change_percent": -1.67, "quote_volume_24h": 1156745.02696}, {"captured_at": "2026-07-22T23:13:30.311469+00:00", "price": 99.95, "price_change_percent": -1.837, "quote_volume_24h": 1136898.63927}, {"captured_at": "2026-07-22T23:18:30.323437+00:00", "price": 99.76, "price_change_percent": -2.11, "quote_volume_24h": 1144615.99427}, {"captured_at": "2026-07-22T23:23:30.355476+00:00", "price": 99.77, "price_change_percent": -2.1, "quote_volume_24h": 1152584.9296}, {"captured_at": "2026-07-22T23:28:30.366811+00:00", "price": 99.81, "price_change_percent": -2.176, "quote_volume_24h": 1154746.6654}, {"captured_at": "2026-07-22T23:33:30.406467+00:00", "price": 99.72, "price_change_percent": -2.312, "quote_volume_24h": 1153387.39664}, {"captured_at": "2026-07-22T23:38:30.432920+00:00", "price": 99.77, "price_change_percent": -2.234, "quote_volume_24h": 1154263.17208}, {"captured_at": "2026-07-22T23:43:30.441372+00:00", "price": 99.77, "price_change_percent": -2.071, "quote_volume_24h": 1153699.60167}, {"captured_at": "2026-07-22T23:48:30.462225+00:00", "price": 99.78, "price_change_percent": -2.157, "quote_volume_24h": 1162412.58481}, {"captured_at": "2026-07-22T23:53:30.476456+00:00", "price": 100.04, "price_change_percent": -1.864, "quote_volume_24h": 1174749.83563}, {"captured_at": "2026-07-22T23:58:30.498730+00:00", "price": 100.21, "price_change_percent": -1.851, "quote_volume_24h": 1181543.11618}, {"captured_at": "2026-07-23T00:03:30.518056+00:00", "price": 100.1, "price_change_percent": -2.303, "quote_volume_24h": 1185154.9588}, {"captured_at": "2026-07-23T00:08:30.999473+00:00", "price": 100.38, "price_change_percent": -1.915, "quote_volume_24h": 1186419.88635}, {"captured_at": "2026-07-23T00:14:05.353248+00:00", "price": 100.37, "price_change_percent": -2.078, "quote_volume_24h": 1184471.06945}, {"captured_at": "2026-07-23T00:18:30.718286+00:00", "price": 100.55, "price_change_percent": -1.807, "quote_volume_24h": 1185264.18628}, {"captured_at": "2026-07-23T00:23:30.728151+00:00", "price": 100.6, "price_change_percent": -1.815, "quote_volume_24h": 1183541.0663}, {"captured_at": "2026-07-23T00:28:30.738687+00:00", "price": 100.95, "price_change_percent": -1.387, "quote_volume_24h": 1187379.79653}, {"captured_at": "2026-07-23T00:33:30.773579+00:00", "price": 100.62, "price_change_percent": -1.834, "quote_volume_24h": 1187484.78435}, {"captured_at": "2026-07-23T00:38:31.041823+00:00", "price": 100.89, "price_change_percent": -1.484, "quote_volume_24h": 1185960.35365}, {"captured_at": "2026-07-23T00:43:31.316348+00:00", "price": 100.81, "price_change_percent": -1.678, "quote_volume_24h": 1186522.60213}, {"captured_at": "2026-07-23T00:48:30.918153+00:00", "price": 100.74, "price_change_percent": -1.698, "quote_volume_24h": 1186682.4744}, {"captured_at": "2026-07-23T00:53:30.923750+00:00", "price": 100.4, "price_change_percent": -2.068, "quote_volume_24h": 1187380.63224}, {"captured_at": "2026-07-23T00:58:30.946770+00:00", "price": 100.39, "price_change_percent": -2.059, "quote_volume_24h": 1187472.92492}, {"captured_at": "2026-07-23T01:03:30.996574+00:00", "price": 100.47, "price_change_percent": -1.818, "quote_volume_24h": 1186545.05435}, {"captured_at": "2026-07-23T01:08:31.014580+00:00", "price": 100.51, "price_change_percent": -1.682, "quote_volume_24h": 1186997.34336}, {"captured_at": "2026-07-23T01:13:31.261116+00:00", "price": 100.34, "price_change_percent": -1.849, "quote_volume_24h": 1188272.7291}, {"captured_at": "2026-07-23T01:22:15.583699+00:00", "price": 100.15, "price_change_percent": -1.785, "quote_volume_24h": 1191414.00534}, {"captured_at": "2026-07-23T01:23:31.079874+00:00", "price": 100.04, "price_change_percent": -1.787, "quote_volume_24h": 1191334.90216}, {"captured_at": "2026-07-23T01:28:57.507345+00:00", "price": 100.07, "price_change_percent": -1.777, "quote_volume_24h": 1192543.92129}, {"captured_at": "2026-07-23T01:33:31.206534+00:00", "price": 99.86, "price_change_percent": -2.098, "quote_volume_24h": 1193451.98707}, {"captured_at": "2026-07-23T01:38:31.149902+00:00", "price": 99.78, "price_change_percent": -2.176, "quote_volume_24h": 1195886.36563}, {"captured_at": "2026-07-23T01:43:31.193635+00:00", "price": 99.84, "price_change_percent": -1.945, "quote_volume_24h": 1197809.94367}, {"captured_at": "2026-07-23T01:48:31.634903+00:00", "price": 99.59, "price_change_percent": -2.544, "quote_volume_24h": 1199513.20424}, {"captured_at": "2026-07-23T01:53:31.260694+00:00", "price": 99.69, "price_change_percent": -2.504, "quote_volume_24h": 1200594.69474}, {"captured_at": "2026-07-23T02:05:28.319547+00:00", "price": 99.66, "price_change_percent": -2.361, "quote_volume_24h": 1205020.11543}, {"captured_at": "2026-07-23T02:08:31.386470+00:00", "price": 99.69, "price_change_percent": -2.14, "quote_volume_24h": 1203836.35146}, {"captured_at": "2026-07-23T02:13:31.653699+00:00", "price": 99.5, "price_change_percent": -2.441, "quote_volume_24h": 1204626.54423}, {"captured_at": "2026-07-23T02:18:31.419680+00:00", "price": 99.48, "price_change_percent": -2.576, "quote_volume_24h": 1188731.08348}, {"captured_at": "2026-07-23T02:24:03.156697+00:00", "price": 99.4, "price_change_percent": -2.683, "quote_volume_24h": 1189049.33318}, {"captured_at": "2026-07-23T02:28:31.442008+00:00", "price": 99.36, "price_change_percent": -2.75, "quote_volume_24h": 1189312.47402}, {"captured_at": "2026-07-23T02:33:31.322366+00:00", "price": 99.53, "price_change_percent": -2.45, "quote_volume_24h": 1189722.58379}, {"captured_at": "2026-07-23T02:38:32.263600+00:00", "price": 99.49, "price_change_percent": -2.173, "quote_volume_24h": 1190095.18832}, {"captured_at": "2026-07-23T02:43:31.651726+00:00", "price": 99.46, "price_change_percent": -2.299, "quote_volume_24h": 1190245.98174}, {"captured_at": "2026-07-23T02:48:31.579849+00:00", "price": 99.59, "price_change_percent": -2.2, "quote_volume_24h": 1190618.79993}, {"captured_at": "2026-07-23T02:53:31.429156+00:00", "price": 99.58, "price_change_percent": -2.027, "quote_volume_24h": 1190696.15775}, {"captured_at": "2026-07-23T02:58:31.890640+00:00", "price": 99.67, "price_change_percent": -1.919, "quote_volume_24h": 1190069.82555}, {"captured_at": "2026-07-23T03:03:31.492710+00:00", "price": 99.66, "price_change_percent": -2.064, "quote_volume_24h": 1189271.83202}, {"captured_at": "2026-07-23T03:08:31.529168+00:00", "price": 99.55, "price_change_percent": -2.056, "quote_volume_24h": 1189194.87397}, {"captured_at": "2026-07-23T03:13:32.106339+00:00", "price": 99.37, "price_change_percent": -2.195, "quote_volume_24h": 1189624.7704}, {"captured_at": "2026-07-23T03:18:31.710080+00:00", "price": 99.33, "price_change_percent": -2.186, "quote_volume_24h": 1189286.70408}, {"captured_at": "2026-07-23T03:23:32.141932+00:00", "price": 99.34, "price_change_percent": -2.301, "quote_volume_24h": 1189354.2089}, {"captured_at": "2026-07-23T03:29:05.812472+00:00", "price": 99.36, "price_change_percent": -2.406, "quote_volume_24h": 1156349.36217}, {"captured_at": "2026-07-23T03:33:31.755169+00:00", "price": 99.43, "price_change_percent": -2.174, "quote_volume_24h": 1156227.65835}, {"captured_at": "2026-07-23T03:38:31.634307+00:00", "price": 99.43, "price_change_percent": -2.27, "quote_volume_24h": 1156130.17023}, {"captured_at": "2026-07-23T03:43:34.014529+00:00", "price": 99.47, "price_change_percent": -2.202, "quote_volume_24h": 1155717.88524}, {"captured_at": "2026-07-23T03:48:32.488223+00:00", "price": 99.64, "price_change_percent": -2.208, "quote_volume_24h": 1155606.52224}, {"captured_at": "2026-07-23T03:53:31.843836+00:00", "price": 99.47, "price_change_percent": -2.212, "quote_volume_24h": 1155887.67384}, {"captured_at": "2026-07-23T03:58:31.837697+00:00", "price": 99.53, "price_change_percent": -2.008, "quote_volume_24h": 1155859.27834}, {"captured_at": "2026-07-23T04:03:31.861832+00:00", "price": 99.38, "price_change_percent": -2.377, "quote_volume_24h": 1156248.68227}, {"captured_at": "2026-07-23T04:08:32.070608+00:00", "price": 99.44, "price_change_percent": -2.337, "quote_volume_24h": 1157046.20259}, {"captured_at": "2026-07-23T04:13:32.006152+00:00", "price": 99.42, "price_change_percent": -2.482, "quote_volume_24h": 1158026.90007}, {"captured_at": "2026-07-23T04:18:31.990451+00:00", "price": 99.5, "price_change_percent": -2.403, "quote_volume_24h": 1158822.70271}, {"captured_at": "2026-07-23T04:23:32.100411+00:00", "price": 99.46, "price_change_percent": -2.423, "quote_volume_24h": 1158746.29217}, {"captured_at": "2026-07-23T04:28:32.451258+00:00", "price": 99.76, "price_change_percent": -2.129, "quote_volume_24h": 1160675.49561}, {"captured_at": "2026-07-23T04:34:05.087540+00:00", "price": 99.66, "price_change_percent": -2.256, "quote_volume_24h": 1161115.52735}, {"captured_at": "2026-07-23T04:38:32.124257+00:00", "price": 99.55, "price_change_percent": -2.364, "quote_volume_24h": 1161520.03945}, {"captured_at": "2026-07-23T04:43:32.398372+00:00", "price": 99.5, "price_change_percent": -2.451, "quote_volume_24h": 1161590.5558}, {"captured_at": "2026-07-23T04:48:32.406180+00:00", "price": 99.56, "price_change_percent": -2.268, "quote_volume_24h": 1160995.09019}, {"captured_at": "2026-07-23T04:53:32.440291+00:00", "price": 99.36, "price_change_percent": -2.55, "quote_volume_24h": 1161643.72954}, {"captured_at": "2026-07-23T04:58:32.479470+00:00", "price": 99.41, "price_change_percent": -2.463, "quote_volume_24h": 1161841.01536}, {"captured_at": "2026-07-23T05:03:32.466382+00:00", "price": 99.44, "price_change_percent": -2.27, "quote_volume_24h": 1159996.62303}, {"captured_at": "2026-07-23T05:08:32.489489+00:00", "price": 99.39, "price_change_percent": -2.214, "quote_volume_24h": 1159452.16392}, {"captured_at": "2026-07-23T05:13:32.775237+00:00", "price": 99.43, "price_change_percent": -2.068, "quote_volume_24h": 1159769.42456}, {"captured_at": "2026-07-23T05:18:32.568340+00:00", "price": 99.48, "price_change_percent": -1.826, "quote_volume_24h": 1159860.37604}, {"captured_at": "2026-07-23T05:23:32.818909+00:00", "price": 99.48, "price_change_percent": -1.641, "quote_volume_24h": 1159603.03351}, {"captured_at": "2026-07-23T05:28:32.293847+00:00", "price": 99.36, "price_change_percent": -1.789, "quote_volume_24h": 1158425.31914}, {"captured_at": "2026-07-23T05:33:32.349982+00:00", "price": 99.62, "price_change_percent": -1.513, "quote_volume_24h": 1118562.12883}, {"captured_at": "2026-07-23T05:39:02.887219+00:00", "price": 99.7, "price_change_percent": -1.307, "quote_volume_24h": 1111817.35107}, {"captured_at": "2026-07-23T05:43:33.509008+00:00", "price": 99.6, "price_change_percent": -1.112, "quote_volume_24h": 1111336.11923}, {"captured_at": "2026-07-23T05:48:32.883679+00:00", "price": 99.61, "price_change_percent": -1.239, "quote_volume_24h": 1111247.54295}, {"captured_at": "2026-07-23T05:53:33.018550+00:00", "price": 99.55, "price_change_percent": -1.299, "quote_volume_24h": 1115643.18512}, {"captured_at": "2026-07-23T05:58:32.850731+00:00", "price": 99.53, "price_change_percent": -1.319, "quote_volume_24h": 1116050.00125}, {"captured_at": "2026-07-23T06:03:32.521872+00:00", "price": 99.53, "price_change_percent": -1.172, "quote_volume_24h": 1116021.46949}, {"captured_at": "2026-07-23T06:15:30.381989+00:00", "price": 99.49, "price_change_percent": -1.123, "quote_volume_24h": 1106205.10342}, {"captured_at": "2026-07-23T06:18:33.347356+00:00", "price": 99.54, "price_change_percent": -1.034, "quote_volume_24h": 1102617.42748}, {"captured_at": "2026-07-23T06:23:32.757667+00:00", "price": 99.62, "price_change_percent": -0.826, "quote_volume_24h": 1098665.20587}, {"captured_at": "2026-07-23T06:28:32.739345+00:00", "price": 99.5, "price_change_percent": -0.956, "quote_volume_24h": 1093580.93688}, {"captured_at": "2026-07-23T06:33:32.786030+00:00", "price": 99.7, "price_change_percent": -0.924, "quote_volume_24h": 1083678.5638}, {"captured_at": "2026-07-23T06:38:32.980119+00:00", "price": 99.68, "price_change_percent": -0.983, "quote_volume_24h": 1082361.0258}, {"captured_at": "2026-07-23T06:44:05.444371+00:00", "price": 99.78, "price_change_percent": -0.904, "quote_volume_24h": 1082120.44134}, {"captured_at": "2026-07-23T06:48:32.826716+00:00", "price": 99.83, "price_change_percent": -0.696, "quote_volume_24h": 1081038.30725}, {"captured_at": "2026-07-23T06:53:32.834449+00:00", "price": 99.83, "price_change_percent": -0.795, "quote_volume_24h": 1079607.52516}, {"captured_at": "2026-07-23T06:58:33.011699+00:00", "price": 99.85, "price_change_percent": -0.854, "quote_volume_24h": 1079395.63871}, {"captured_at": "2026-07-23T07:03:34.097215+00:00", "price": 99.59, "price_change_percent": -1.171, "quote_volume_24h": 1078065.46401}, {"captured_at": "2026-07-23T07:08:33.075180+00:00", "price": 99.59, "price_change_percent": -0.994, "quote_volume_24h": 1078051.66209}, {"captured_at": "2026-07-23T07:13:33.168038+00:00", "price": 99.01, "price_change_percent": -1.708, "quote_volume_24h": 1081677.63805}, {"captured_at": "2026-07-23T07:18:33.587524+00:00", "price": 99.15, "price_change_percent": -1.461, "quote_volume_24h": 1083673.15281}, {"captured_at": "2026-07-23T07:23:34.112704+00:00", "price": 99.15, "price_change_percent": -1.637, "quote_volume_24h": 1083533.24145}, {"captured_at": "2026-07-23T07:28:33.610414+00:00", "price": 99.12, "price_change_percent": -1.569, "quote_volume_24h": 1084436.14922}, {"captured_at": "2026-07-23T07:33:35.105797+00:00", "price": 98.93, "price_change_percent": -1.621, "quote_volume_24h": 1084394.47736}, {"captured_at": "2026-07-23T07:38:33.376270+00:00", "price": 98.98, "price_change_percent": -1.424, "quote_volume_24h": 1084002.22851}, {"captured_at": "2026-07-23T07:43:34.196939+00:00", "price": 98.92, "price_change_percent": -1.484, "quote_volume_24h": 1084278.9687}, {"captured_at": "2026-07-23T07:49:06.171288+00:00", "price": 99.0, "price_change_percent": -1.267, "quote_volume_24h": 1085642.10716}, {"captured_at": "2026-07-23T07:53:33.782846+00:00", "price": 98.85, "price_change_percent": -1.603, "quote_volume_24h": 1085751.16117}, {"captured_at": "2026-07-23T07:58:33.282944+00:00", "price": 98.85, "price_change_percent": -1.671, "quote_volume_24h": 1085625.0239}, {"captured_at": "2026-07-23T08:03:33.929091+00:00", "price": 98.92, "price_change_percent": -1.65, "quote_volume_24h": 1084006.93452}, {"captured_at": "2026-07-23T08:08:34.019767+00:00", "price": 99.15, "price_change_percent": -1.764, "quote_volume_24h": 1071938.60339}, {"captured_at": "2026-07-23T08:13:33.739673+00:00", "price": 99.4, "price_change_percent": -1.535, "quote_volume_24h": 1065467.62648}, {"captured_at": "2026-07-23T08:18:33.768039+00:00", "price": 99.21, "price_change_percent": -1.655, "quote_volume_24h": 1041466.7982}, {"captured_at": "2026-07-23T08:23:33.911319+00:00", "price": 99.48, "price_change_percent": -1.67, "quote_volume_24h": 1026450.0587}, {"captured_at": "2026-07-23T08:28:33.788223+00:00", "price": 99.38, "price_change_percent": -1.594, "quote_volume_24h": 1012070.11875}, {"captured_at": "2026-07-23T08:33:33.813342+00:00", "price": 99.45, "price_change_percent": -1.544, "quote_volume_24h": 1010966.57489}, {"captured_at": "2026-07-23T08:38:33.923123+00:00", "price": 99.46, "price_change_percent": -1.447, "quote_volume_24h": 1006562.72974}, {"captured_at": "2026-07-23T08:43:33.898505+00:00", "price": 99.48, "price_change_percent": -1.28, "quote_volume_24h": 966017.28533}, {"captured_at": "2026-07-23T08:48:34.128150+00:00", "price": 99.39, "price_change_percent": -1.418, "quote_volume_24h": 955570.62837}, {"captured_at": "2026-07-23T08:54:07.361399+00:00", "price": 99.39, "price_change_percent": -1.448, "quote_volume_24h": 943279.63895}, {"captured_at": "2026-07-23T08:58:34.449007+00:00", "price": 99.39, "price_change_percent": -1.448, "quote_volume_24h": 928808.67354}, {"captured_at": "2026-07-23T09:03:34.000912+00:00", "price": 99.57, "price_change_percent": -1.259, "quote_volume_24h": 925581.86107}, {"captured_at": "2026-07-23T09:08:34.025318+00:00", "price": 99.8, "price_change_percent": -1.11, "quote_volume_24h": 909951.7185}, {"captured_at": "2026-07-23T09:13:34.099090+00:00", "price": 99.71, "price_change_percent": -1.189, "quote_volume_24h": 887735.56063}, {"captured_at": "2026-07-23T09:18:34.368988+00:00", "price": 99.58, "price_change_percent": -1.494, "quote_volume_24h": 876872.72616}, {"captured_at": "2026-07-23T09:23:33.738546+00:00", "price": 99.58, "price_change_percent": -1.503, "quote_volume_24h": 874730.46933}, {"captured_at": "2026-07-23T09:28:33.997567+00:00", "price": 99.58, "price_change_percent": -1.464, "quote_volume_24h": 854911.81444}, {"captured_at": "2026-07-23T09:33:34.885652+00:00", "price": 99.79, "price_change_percent": -1.061, "quote_volume_24h": 848002.13785}, {"captured_at": "2026-07-23T09:38:35.311315+00:00", "price": 99.79, "price_change_percent": -0.874, "quote_volume_24h": 846043.81929}, {"captured_at": "2026-07-23T09:43:36.928938+00:00", "price": 99.79, "price_change_percent": -0.904, "quote_volume_24h": 847823.34771}, {"captured_at": "2026-07-23T09:48:34.331388+00:00", "price": 99.75, "price_change_percent": -0.914, "quote_volume_24h": 846784.15071}, {"captured_at": "2026-07-23T09:53:33.954476+00:00", "price": 99.49, "price_change_percent": -1.202, "quote_volume_24h": 841638.30524}, {"captured_at": "2026-07-23T09:59:06.757002+00:00", "price": 99.45, "price_change_percent": -1.32, "quote_volume_24h": 835780.56935}, {"captured_at": "2026-07-23T10:03:33.970841+00:00", "price": 99.45, "price_change_percent": -1.515, "quote_volume_24h": 831331.24124}, {"captured_at": "2026-07-23T10:08:34.272843+00:00", "price": 99.45, "price_change_percent": -1.359, "quote_volume_24h": 827167.96764}, {"captured_at": "2026-07-23T10:13:34.875131+00:00", "price": 99.38, "price_change_percent": -1.438, "quote_volume_24h": 819460.65795}, {"captured_at": "2026-07-23T10:25:04.680339+00:00", "price": 99.42, "price_change_percent": -1.623, "quote_volume_24h": 804916.24061}, {"captured_at": "2026-07-23T10:28:34.226748+00:00", "price": 99.42, "price_change_percent": -1.701, "quote_volume_24h": 804682.06524}, {"captured_at": "2026-07-23T10:33:34.385873+00:00", "price": 99.62, "price_change_percent": -1.405, "quote_volume_24h": 804621.66711}, {"captured_at": "2026-07-23T10:38:34.666662+00:00", "price": 99.73, "price_change_percent": -1.326, "quote_volume_24h": 803251.0341}, {"captured_at": "2026-07-23T10:43:34.328009+00:00", "price": 99.79, "price_change_percent": -1.393, "quote_volume_24h": 803910.01816}, {"captured_at": "2026-07-23T10:48:34.374834+00:00", "price": 99.78, "price_change_percent": -1.627, "quote_volume_24h": 794880.22511}, {"captured_at": "2026-07-23T10:53:34.386821+00:00", "price": 99.7, "price_change_percent": -1.744, "quote_volume_24h": 781603.13366}, {"captured_at": "2026-07-23T10:58:34.858123+00:00", "price": 99.64, "price_change_percent": -1.736, "quote_volume_24h": 773281.25227}, {"captured_at": "2026-07-23T11:04:08.337348+00:00", "price": 99.51, "price_change_percent": -1.815, "quote_volume_24h": 767322.42404}, {"captured_at": "2026-07-23T11:08:34.549848+00:00", "price": 99.48, "price_change_percent": -1.913, "quote_volume_24h": 765484.38435}, {"captured_at": "2026-07-23T11:13:34.523220+00:00", "price": 99.5, "price_change_percent": -1.816, "quote_volume_24h": 764871.33851}, {"captured_at": "2026-07-23T11:18:34.552281+00:00", "price": 99.63, "price_change_percent": -1.619, "quote_volume_24h": 762803.69917}, {"captured_at": "2026-07-23T11:23:34.660571+00:00", "price": 99.49, "price_change_percent": -1.951, "quote_volume_24h": 757886.40544}, {"captured_at": "2026-07-23T11:28:34.623741+00:00", "price": 99.44, "price_change_percent": -1.846, "quote_volume_24h": 753597.65189}, {"captured_at": "2026-07-23T11:33:34.635217+00:00", "price": 99.43, "price_change_percent": -1.836, "quote_volume_24h": 755008.29394}, {"captured_at": "2026-07-23T11:38:34.612726+00:00", "price": 99.1, "price_change_percent": -2.056, "quote_volume_24h": 746193.26806}, {"captured_at": "2026-07-23T11:43:34.607296+00:00", "price": 98.97, "price_change_percent": -1.835, "quote_volume_24h": 730336.2454}, {"captured_at": "2026-07-23T11:48:34.614305+00:00", "price": 98.8, "price_change_percent": -2.265, "quote_volume_24h": 724239.85837}, {"captured_at": "2026-07-23T11:53:34.654555+00:00", "price": 98.99, "price_change_percent": -2.019, "quote_volume_24h": 717238.86026}, {"captured_at": "2026-07-23T11:58:35.050218+00:00", "price": 98.94, "price_change_percent": -1.923, "quote_volume_24h": 713631.27859}, {"captured_at": "2026-07-23T12:03:34.648737+00:00", "price": 98.95, "price_change_percent": -1.884, "quote_volume_24h": 707793.16339}, {"captured_at": "2026-07-23T12:09:07.414853+00:00", "price": 98.69, "price_change_percent": -2.025, "quote_volume_24h": 701698.13771}, {"captured_at": "2026-07-23T12:13:34.591970+00:00", "price": 98.71, "price_change_percent": -1.84, "quote_volume_24h": 696217.61991}, {"captured_at": "2026-07-23T12:18:35.096957+00:00", "price": 98.58, "price_change_percent": -1.871, "quote_volume_24h": 690984.753}, {"captured_at": "2026-07-23T12:23:34.644092+00:00", "price": 98.67, "price_change_percent": -1.625, "quote_volume_24h": 684337.524}, {"captured_at": "2026-07-23T12:28:34.674746+00:00", "price": 98.5, "price_change_percent": -1.892, "quote_volume_24h": 676711.09624}, {"captured_at": "2026-07-23T12:33:34.615787+00:00", "price": 98.25, "price_change_percent": -2.151, "quote_volume_24h": 672230.72727}, {"captured_at": "2026-07-23T12:38:35.045439+00:00", "price": 97.77, "price_change_percent": -2.493, "quote_volume_24h": 676219.78189}, {"captured_at": "2026-07-23T12:43:34.734010+00:00", "price": 97.91, "price_change_percent": -2.373, "quote_volume_24h": 674231.55313}, {"captured_at": "2026-07-23T12:48:34.634520+00:00", "price": 97.36, "price_change_percent": -2.689, "quote_volume_24h": 658611.02783}, {"captured_at": "2026-07-23T12:53:34.696011+00:00", "price": 97.96, "price_change_percent": -1.775, "quote_volume_24h": 658362.84123}, {"captured_at": "2026-07-23T12:58:35.030993+00:00", "price": 97.74, "price_change_percent": -1.729, "quote_volume_24h": 687314.6174}, {"captured_at": "2026-07-23T13:03:34.636380+00:00", "price": 97.69, "price_change_percent": -2.006, "quote_volume_24h": 686427.49093}, {"captured_at": "2026-07-23T13:08:34.708852+00:00", "price": 97.39, "price_change_percent": -2.248, "quote_volume_24h": 735138.64282}, {"captured_at": "2026-07-23T13:14:08.914023+00:00", "price": 97.15, "price_change_percent": -2.743, "quote_volume_24h": 755268.14455}, {"captured_at": "2026-07-23T13:18:35.188284+00:00", "price": 97.19, "price_change_percent": -2.596, "quote_volume_24h": 759216.68418}, {"captured_at": "2026-07-23T13:23:34.837999+00:00", "price": 97.09, "price_change_percent": -2.393, "quote_volume_24h": 758358.8645}, {"captured_at": "2026-07-23T13:28:34.705000+00:00", "price": 97.2, "price_change_percent": -2.781, "quote_volume_24h": 765770.43646}, {"captured_at": "2026-07-23T13:33:34.647860+00:00", "price": 97.19, "price_change_percent": -3.495, "quote_volume_24h": 763446.75985}, {"captured_at": "2026-07-23T13:38:34.586577+00:00", "price": 96.14, "price_change_percent": -4.376, "quote_volume_24h": 765429.47892}, {"captured_at": "2026-07-23T13:43:36.234955+00:00", "price": 96.81, "price_change_percent": -3.815, "quote_volume_24h": 757859.99473}, {"captured_at": "2026-07-23T13:48:34.655457+00:00", "price": 96.34, "price_change_percent": -3.775, "quote_volume_24h": 779313.71136}, {"captured_at": "2026-07-23T13:53:36.136761+00:00", "price": 95.9, "price_change_percent": -4.473, "quote_volume_24h": 788268.01305}, {"captured_at": "2026-07-23T13:58:34.881695+00:00", "price": 95.58, "price_change_percent": -5.357, "quote_volume_24h": 792166.24414}, {"captured_at": "2026-07-23T14:03:34.639374+00:00", "price": 95.58, "price_change_percent": -5.684, "quote_volume_24h": 793928.25565}, {"captured_at": "2026-07-23T14:08:34.622912+00:00", "price": 95.78, "price_change_percent": -5.393, "quote_volume_24h": 786013.98787}, {"captured_at": "2026-07-23T14:13:34.759773+00:00", "price": 95.8, "price_change_percent": -5.13, "quote_volume_24h": 775691.63384}, {"captured_at": "2026-07-23T14:19:07.380160+00:00", "price": 95.7, "price_change_percent": -3.896, "quote_volume_24h": 742858.75523}, {"captured_at": "2026-07-23T14:23:35.721473+00:00", "price": 95.87, "price_change_percent": -3.774, "quote_volume_24h": 742911.79598}, {"captured_at": "2026-07-23T14:35:11.558858+00:00", "price": 95.02, "price_change_percent": -4.579, "quote_volume_24h": 754024.44981}, {"captured_at": "2026-07-23T14:38:34.774494+00:00", "price": 95.33, "price_change_percent": -4.075, "quote_volume_24h": 753776.48915}, {"captured_at": "2026-07-23T14:43:34.556257+00:00", "price": 94.37, "price_change_percent": -4.638, "quote_volume_24h": 762738.28661}, {"captured_at": "2026-07-23T14:48:35.086814+00:00", "price": 94.6, "price_change_percent": -4.251, "quote_volume_24h": 756989.01963}, {"captured_at": "2026-07-23T14:53:34.555181+00:00", "price": 94.21, "price_change_percent": -4.375, "quote_volume_24h": 750621.0015}, {"captured_at": "2026-07-23T14:58:34.859965+00:00", "price": 93.57, "price_change_percent": -5.053, "quote_volume_24h": 810334.15088}, {"captured_at": "2026-07-23T15:03:34.577839+00:00", "price": 93.11, "price_change_percent": -5.606, "quote_volume_24h": 809344.3697}, {"captured_at": "2026-07-23T15:08:34.848226+00:00", "price": 93.11, "price_change_percent": -5.883, "quote_volume_24h": 863427.59895}, {"captured_at": "2026-07-23T15:13:34.570339+00:00", "price": 92.6, "price_change_percent": -6.521, "quote_volume_24h": 926905.26792}, {"captured_at": "2026-07-23T15:18:34.615513+00:00", "price": 93.32, "price_change_percent": -5.908, "quote_volume_24h": 938832.93112}]}, "latest_daily": {"day": "2026-07-23", "ohlcv": {"open": 100.21, "high": 100.97, "low": 95.2, "close": 95.58, "volume": 3350.438, "quote_volume": 328413.42047}, "trend_line": 95.62, "activity_lines": {"activity_5": 98.498667, "activity_10": 97.646727, "activity_20": 96.88981, "activity_30": 96.863204}, "fair_value": 95.915484, "trend_signal": 1, "relative_strength": null, "market_dynamics": 0.091471, "volatility": 3.227314, "volume_expansion": -72.841148, "expectation": {"probability": 60.0, "direction": "positive"}}, "summary": "MSTRB closed the latest daily bar at 95.580000. Across the latest 12 available daily bars, price changed 0.41%. Trend Signal is 1, Relative Strength is -, and Market Dynamics is 0.09. The progressive pricing window shows -6.30% over 24 hours. Live pricing is 93.320000 with a -5.91% 24h move.", "key_points": [{"label": "Latest day", "value": "2026-07-23"}, {"label": "Daily close", "value": "95.580000"}, {"label": "Live price", "value": "93.320000"}, {"label": "24h change", "value": "-5.91%"}, {"label": "Trend Signal", "value": "1"}, {"label": "Relative Strength", "value": "-"}, {"label": "Market Dynamics", "value": "0.09"}, {"label": "Expectation", "value": "positive 60.00%"}, {"label": "Progressive pricing", "value": "-6.30% over 24h"}], "series_window": "latest_365_days", "series": [{"day": "2026-06-23", "ohlcv": {"open": 106.74, "high": 107.96, "low": 103.7, "close": 104.78, "volume": 8159.554, "quote_volume": 868913.27918}, "trend_line": null, "activity_lines": {"activity_5": null, "activity_10": null, "activity_20": null, "activity_30": null}, "fair_value": 104.78, "trend_signal": 0, "relative_strength": null, "market_dynamics": null, "volatility": null, "volume_expansion": null, "expectation": {"probability": null, "direction": "undecided"}}, {"day": "2026-06-24", "ohlcv": {"open": 105.25, "high": 105.87, "low": 92.24, "close": 96.97, "volume": 4234.095, "quote_volume": 415190.27361}, "trend_line": null, "activity_lines": {"activity_5": null, "activity_10": null, "activity_20": null, "activity_30": null}, "fair_value": 100.875, "trend_signal": 0, "relative_strength": null, "market_dynamics": null, "volatility": null, "volume_expansion": null, "expectation": {"probability": null, "direction": "undecided"}}, {"day": "2026-06-25", "ohlcv": {"open": 97.04, "high": 98.05, "low": 85.0, "close": 85.99, "volume": 5926.647, "quote_volume": 531251.76152}, "trend_line": null, "activity_lines": {"activity_5": null, "activity_10": null, "activity_20": null, "activity_30": null}, "fair_value": 95.913333, "trend_signal": 0, "relative_strength": null, "market_dynamics": null, "volatility": null, "volume_expansion": null, "expectation": {"probability": 0.0, "direction": "negative"}}, {"day": "2026-06-26", "ohlcv": {"open": 85.99, "high": 88.23, "low": 81.39, "close": 82.69, "volume": 10142.168, "quote_volume": 856243.81636}, "trend_line": null, "activity_lines": {"activity_5": null, "activity_10": null, "activity_20": null, "activity_30": null}, "fair_value": 92.6075, "trend_signal": 0, "relative_strength": null, "market_dynamics": null, "volatility": null, "volume_expansion": null, "expectation": {"probability": 0.0, "direction": "negative"}}, {"day": "2026-06-27", "ohlcv": {"open": 82.77, "high": 86.15, "low": 82.6, "close": 85.28, "volume": 3405.686, "quote_volume": 286592.31904}, "trend_line": null, "activity_lines": {"activity_5": 87.59, "activity_10": null, "activity_20": null, "activity_30": null}, "fair_value": 91.142, "trend_signal": 0, "relative_strength": null, "market_dynamics": null, "volatility": null, "volume_expansion": null, "expectation": {"probability": 0.0, "direction": "negative"}}, {"day": "2026-06-28", "ohlcv": {"open": 85.16, "high": 85.69, "low": 82.27, "close": 82.76, "volume": 2067.735, "quote_volume": 174095.41123}, "trend_line": null, "activity_lines": {"activity_5": 84.796, "activity_10": null, "activity_20": null, "activity_30": null}, "fair_value": 89.745, "trend_signal": 0, "relative_strength": null, "market_dynamics": null, "volatility": null, "volume_expansion": null, "expectation": {"probability": 26.9565, "direction": "negative"}}, {"day": "2026-06-29", "ohlcv": {"open": 82.76, "high": 94.73, "low": 80.06, "close": 94.0, "volume": 11972.633, "quote_volume": 1016294.8148}, "trend_line": null, "activity_lines": {"activity_5": 87.216667, "activity_10": null, "activity_20": null, "activity_30": null}, "fair_value": 90.352857, "trend_signal": 0, "relative_strength": null, "market_dynamics": null, "volatility": null, "volume_expansion": null, "expectation": {"probability": 19.1304, "direction": "negative"}}, {"day": "2026-06-30", "ohlcv": {"open": 94.2, "high": 94.2, "low": 83.74, "close": 86.53, "volume": 5243.534, "quote_volume": 462476.79138}, "trend_line": null, "activity_lines": {"activity_5": 87.345333, "activity_10": null, "activity_20": null, "activity_30": null}, "fair_value": 89.875, "trend_signal": 0, "relative_strength": null, "market_dynamics": null, "volatility": null, "volume_expansion": null, "expectation": {"probability": 36.0465, "direction": "negative"}}, {"day": "2026-07-01", "ohlcv": {"open": 86.53, "high": 98.62, "low": 84.75, "close": 94.41, "volume": 6839.381, "quote_volume": 626231.57757}, "trend_line": null, "activity_lines": {"activity_5": 90.064667, "activity_10": null, "activity_20": null, "activity_30": null}, "fair_value": 90.378889, "trend_signal": 0, "relative_strength": null, "market_dynamics": null, "volatility": null, "volume_expansion": null, "expectation": {"probability": 26.1905, "direction": "negative"}}, {"day": "2026-07-02", "ohlcv": {"open": 94.41, "high": 104.6, "low": 93.59, "close": 102.1, "volume": 12025.013, "quote_volume": 1191234.99502}, "trend_line": null, "activity_lines": {"activity_5": 94.566, "activity_10": 91.478909, "activity_20": null, "activity_30": null}, "fair_value": 91.551, "trend_signal": 0, "relative_strength": null, "market_dynamics": null, "volatility": null, "volume_expansion": null, "expectation": {"probability": 34.7368, "direction": "negative"}}, {"day": "2026-07-03", "ohlcv": {"open": 102.03, "high": 107.63, "low": 101.46, "close": 106.63, "volume": 8014.748, "quote_volume": 836517.83423}, "trend_line": null, "activity_lines": {"activity_5": 99.456, "activity_10": 94.220545, "activity_20": null, "activity_30": null}, "fair_value": 92.921818, "trend_signal": 0, "relative_strength": null, "market_dynamics": null, "volatility": null, "volume_expansion": null, "expectation": {"probability": 43.8914, "direction": "negative"}}, {"day": "2026-07-04", "ohlcv": {"open": 106.68, "high": 109.76, "low": 104.78, "close": 107.77, "volume": 3057.762, "quote_volume": 325893.43967}, "trend_line": null, "activity_lines": {"activity_5": 103.134667, "activity_10": 97.135818, "activity_20": null, "activity_30": null}, "fair_value": 94.159167, "trend_signal": 0, "relative_strength": null, "market_dynamics": null, "volatility": null, "volume_expansion": null, "expectation": {"probability": 50.7937, "direction": "undecided"}}, {"day": "2026-07-05", "ohlcv": {"open": 107.92, "high": 108.47, "low": 103.78, "close": 107.46, "volume": 5222.616, "quote_volume": 554953.80189}, "trend_line": null, "activity_lines": {"activity_5": 105.792, "activity_10": 99.798364, "activity_20": null, "activity_30": null}, "fair_value": 95.182308, "trend_signal": 0, "relative_strength": null, "market_dynamics": null, "volatility": null, "volume_expansion": null, "expectation": {"probability": 56.1837, "direction": "positive"}}, {"day": "2026-07-06", "ohlcv": {"open": 107.51, "high": 108.34, "low": 94.92, "close": 102.01, "volume": 38466.721, "quote_volume": 3920988.22105}, "trend_line": null, "activity_lines": {"activity_5": 105.237333, "activity_10": 101.079636, "activity_20": null, "activity_30": null}, "fair_value": 95.67, "trend_signal": 0, "relative_strength": null, "market_dynamics": null, "volatility": null, "volume_expansion": null, "expectation": {"probability": 51.4563, "direction": "undecided"}}, {"day": "2026-07-07", "ohlcv": {"open": 102.23, "high": 103.88, "low": 95.51, "close": 95.51, "volume": 38205.132, "quote_volume": 3823737.51599}, "trend_line": null, "activity_lines": {"activity_5": 102.009333, "activity_10": 100.827818, "activity_20": null, "activity_30": null}, "fair_value": 95.659333, "trend_signal": 0, "relative_strength": null, "market_dynamics": null, "volatility": 7.064886, "volume_expansion": null, "expectation": {"probability": 46.7647, "direction": "undecided"}}, {"day": "2026-07-08", "ohlcv": {"open": 95.5, "high": 97.42, "low": 92.04, "close": 94.37, "volume": 23245.578, "quote_volume": 2203789.11109}, "trend_line": null, "activity_lines": {"activity_5": 98.840667, "activity_10": 100.182727, "activity_20": null, "activity_30": null}, "fair_value": 95.57875, "trend_signal": 0, "relative_strength": null, "market_dynamics": null, "volatility": 6.798159, "volume_expansion": null, "expectation": {"probability": 43.3243, "direction": "negative"}}, {"day": "2026-07-09", "ohlcv": {"open": 94.46, "high": 97.0, "low": 93.12, "close": 94.32, "volume": 18977.634, "quote_volume": 1802301.26988}, "trend_line": null, "activity_lines": {"activity_5": 96.472667, "activity_10": 99.317455, "activity_20": null, "activity_30": null}, "fair_value": 95.504706, "trend_signal": 0, "relative_strength": null, "market_dynamics": null, "volatility": 6.02938, "volume_expansion": null, "expectation": {"probability": 39.9497, "direction": "negative"}}, {"day": "2026-07-10", "ohlcv": {"open": 94.32, "high": 100.17, "low": 93.51, "close": 94.91, "volume": 12957.883, "quote_volume": 1248154.7234}, "trend_line": null, "activity_lines": {"activity_5": 95.198, "activity_10": 98.553636, "activity_20": null, "activity_30": null}, "fair_value": 95.471667, "trend_signal": 0, "relative_strength": null, "market_dynamics": null, "volatility": 5.890029, "volume_expansion": null, "expectation": {"probability": 38.4058, "direction": "negative"}}, {"day": "2026-07-11", "ohlcv": {"open": 94.93, "high": 98.19, "low": 94.89, "close": 95.16, "volume": 4451.584, "quote_volume": 427775.13548}, "trend_line": null, "activity_lines": {"activity_5": 94.843333, "activity_10": 97.682909, "activity_20": null, "activity_30": null}, "fair_value": 95.455263, "trend_signal": 0, "relative_strength": null, "market_dynamics": null, "volatility": 5.867657, "volume_expansion": null, "expectation": {"probability": 42.0455, "direction": "negative"}}, {"day": "2026-07-12", "ohlcv": {"open": 95.14, "high": 96.88, "low": 94.63, "close": 95.19, "volume": 3123.837, "quote_volume": 298874.16922}, "trend_line": null, "activity_lines": {"activity_5": 94.955333, "activity_10": 96.804, "activity_20": 96.613619, "activity_30": null}, "fair_value": 95.442, "trend_signal": 0, "relative_strength": null, "market_dynamics": null, "volatility": 5.775245, "volume_expansion": -72.323577, "expectation": {"probability": 45.8599, "direction": "undecided"}}, {"day": "2026-07-13", "ohlcv": {"open": 95.19, "high": 96.06, "low": 90.21, "close": 92.02, "volume": 14155.715, "quote_volume": 1316963.28622}, "trend_line": null, "activity_lines": {"activity_5": 94.032, "activity_10": 95.474364, "activity_20": 96.287714, "activity_30": null}, "fair_value": 95.279048, "trend_signal": 0, "relative_strength": null, "market_dynamics": null, "volatility": 4.725457, "volume_expansion": 22.170994, "expectation": {"probability": 47.2656, "direction": "undecided"}}, {"day": "2026-07-14", "ohlcv": {"open": 92.07, "high": 99.0, "low": 91.66, "close": 98.91, "volume": 8015.817, "quote_volume": 766580.79028}, "trend_line": null, "activity_lines": {"activity_5": 95.562, "activity_10": 95.663091, "activity_20": 96.678762, "activity_30": null}, "fair_value": 95.444091, "trend_signal": 0, "relative_strength": null, "market_dynamics": null, "volatility": 4.549612, "volume_expansion": -31.930273, "expectation": {"probability": 45.809, "direction": "undecided"}}, {"day": "2026-07-15", "ohlcv": {"open": 98.93, "high": 102.1, "low": 96.66, "close": 97.66, "volume": 12033.433, "quote_volume": 1184925.34367}, "trend_line": null, "activity_lines": {"activity_5": 96.369333, "activity_10": 95.785636, "activity_20": 96.941524, "activity_30": null}, "fair_value": 95.540435, "trend_signal": 0, "relative_strength": null, "market_dynamics": null, "volatility": 3.989104, "volume_expansion": -0.395634, "expectation": {"probability": 47.156, "direction": "undecided"}}, {"day": "2026-07-16", "ohlcv": {"open": 97.74, "high": 98.35, "low": 92.54, "close": 92.9, "volume": 10621.755, "quote_volume": 1014774.75883}, "trend_line": null, "activity_lines": {"activity_5": 95.406667, "activity_10": 95.220909, "activity_20": 96.695381, "activity_30": null}, "fair_value": 95.430417, "trend_signal": 0, "relative_strength": null, "market_dynamics": null, "volatility": 3.549952, "volume_expansion": -12.254681, "expectation": {"probability": 46.1929, "direction": "undecided"}}, {"day": "2026-07-17", "ohlcv": {"open": 92.93, "high": 95.91, "low": 89.91, "close": 95.09, "volume": 14647.007, "quote_volume": 1347912.36738}, "trend_line": null, "activity_lines": {"activity_5": 95.324667, "activity_10": 95.22, "activity_20": 96.60919, "activity_30": null}, "fair_value": 95.4168, "trend_signal": 0, "relative_strength": null, "market_dynamics": null, "volatility": 3.374893, "volume_expansion": 15.628704, "expectation": {"probability": 44.9013, "direction": "negative"}}, {"day": "2026-07-18", "ohlcv": {"open": 95.06, "high": 96.3, "low": 94.82, "close": 95.94, "volume": 1672.677, "quote_volume": 159376.79202}, "trend_line": null, "activity_lines": {"activity_5": 95.532667, "activity_10": 95.381273, "activity_20": 96.557238, "activity_30": null}, "fair_value": 95.436923, "trend_signal": 0, "relative_strength": null, "market_dynamics": null, "volatility": 3.368412, "volume_expansion": -86.774667, "expectation": {"probability": 45.4397, "direction": "undecided"}}, {"day": "2026-07-19", "ohlcv": {"open": 95.98, "high": 96.9, "low": 94.36, "close": 95.87, "volume": 4422.717, "quote_volume": 422994.94825}, "trend_line": null, "activity_lines": {"activity_5": 95.456, "activity_10": 95.501273, "activity_20": 96.435857, "activity_30": null}, "fair_value": 95.452963, "trend_signal": 0, "relative_strength": null, "market_dynamics": null, "volatility": 3.371063, "volume_expansion": -63.955117, "expectation": {"probability": 47.0046, "direction": "undecided"}}, {"day": "2026-07-20", "ohlcv": {"open": 95.74, "high": 100.71, "low": 94.26, "close": 98.22, "volume": 6251.003, "quote_volume": 607691.92339}, "trend_line": null, "activity_lines": {"activity_5": 96.365333, "activity_10": 96.020364, "activity_20": 96.529381, "activity_30": null}, "fair_value": 95.551786, "trend_signal": 0, "relative_strength": null, "market_dynamics": null, "volatility": 3.237095, "volume_expansion": -49.262989, "expectation": {"probability": 45.5357, "direction": "undecided"}}, {"day": "2026-07-21", "ohlcv": {"open": 98.09, "high": 104.63, "low": 98.07, "close": 102.13, "volume": 12064.203, "quote_volume": 1225939.41782}, "trend_line": null, "activity_lines": {"activity_5": 98.540667, "activity_10": 97.190182, "activity_20": 96.939619, "activity_30": null}, "fair_value": 95.778621, "trend_signal": 0, "relative_strength": null, "market_dynamics": 0.050094, "volatility": 2.913055, "volume_expansion": -4.112649, "expectation": {"probability": 47.4245, "direction": "undecided"}}, {"day": "2026-07-22", "ohlcv": {"open": 102.1, "high": 102.82, "low": 98.4, "close": 100.22, "volume": 11785.469, "quote_volume": 1185103.18928}, "trend_line": 95.926667, "activity_lines": {"activity_5": 99.464, "activity_10": 97.886, "activity_20": 97.13119, "activity_30": 96.88557}, "fair_value": 95.926667, "trend_signal": 1, "relative_strength": null, "market_dynamics": 0.073688, "volatility": 2.94653, "volume_expansion": -6.238795, "expectation": {"probability": 25.0, "direction": "negative"}}, {"day": "2026-07-23", "ohlcv": {"open": 100.21, "high": 100.97, "low": 95.2, "close": 95.58, "volume": 3350.438, "quote_volume": 328413.42047}, "trend_line": 95.62, "activity_lines": {"activity_5": 98.498667, "activity_10": 97.646727, "activity_20": 96.88981, "activity_30": 96.863204}, "fair_value": 95.915484, "trend_signal": 1, "relative_strength": null, "market_dynamics": 0.091471, "volatility": 3.227314, "volume_expansion": -72.841148, "expectation": {"probability": 60.0, "direction": "positive"}}], "weekly": [{"week_start": "2026-07-20", "week_end": "2026-07-26", "open": 95.74, "high": 104.63, "low": 94.26, "close": 95.58, "volume": 33451.113, "summary": "MSTRB closed the week at 95.5800 with a positive Trend Signal."}, {"week_start": "2026-07-13", "week_end": "2026-07-19", "open": 95.19, "high": 102.1, "low": 89.91, "close": 95.87, "volume": 65569.121, "summary": "MSTRB closed the week at 95.8700 with a mixed Trend Signal."}, {"week_start": "2026-07-06", "week_end": "2026-07-12", "open": 107.51, "high": 108.34, "low": 92.04, "close": 95.19, "volume": 139428.369, "summary": "MSTRB closed the week at 95.1900 with a mixed Trend Signal."}, {"week_start": "2026-06-29", "week_end": "2026-07-05", "open": 82.76, "high": 109.76, "low": 80.06, "close": 107.46, "volume": 52375.687, "summary": "MSTRB closed the week at 107.4600 with a mixed Trend Signal."}, {"week_start": "2026-06-22", "week_end": "2026-06-28", "open": 106.74, "high": 107.96, "low": 81.39, "close": 82.76, "volume": 33935.885, "summary": "MSTRB closed the week at 82.7600 with a mixed Trend Signal."}], "page_url": "https://sharemaestro.com/crypto/mstrb/", "disclaimer": "Educational and research use only. Not financial advice."}