{
  "ok": true,
  "cached": false,
  "ticker": "SPHR",
  "price": 136.26,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Jonathan Jackson",
      "slug": "jonathan-jackson",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-06-15",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Sphere Entertainment Co. to Host Second Quarter 2026 Conference Call",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/media-advertising/articles/sphere-entertainment-co-host-second-203000581.html",
      "published": "2026-07-23"
    },
    {
      "title": "3 Russell 2000 Stocks Walking a Fine Line",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-russell-2000-stocks-walking-145746680.html",
      "published": "2026-07-17"
    },
    {
      "title": "Zacks Industry Outlook Disney, Sphere, Lionsgate, Align and Reservoir",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/media-advertising/articles/zacks-industry-outlook-disney-sphere-073400392.html",
      "published": "2026-07-14"
    },
    {
      "title": "4 Media Stocks to Buy From a Prospering Industry",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/media-advertising/articles/4-media-stocks-buy-prospering-144800988.html",
      "published": "2026-07-13"
    },
    {
      "title": "Why Sphere Entertainment (SPHR) Shares Are Sliding Today",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/why-sphere-entertainment-sphr-shares-223142710.html",
      "published": "2026-07-09"
    },
    {
      "title": "BACKSTREET BOYS TO HEADLINE OFFICIAL F1® AFTERPARTY AT SPHERE DURING FORMULA 1 HEINEKEN LAS VEGAS GRAND PRIX 2026, NOVEMBER 21",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/media-advertising/articles/backstreet-boys-headline-official-f1-150000897.html",
      "published": "2026-07-09"
    },
    {
      "title": "Sphere Entertainment (SPHR) Stock May Trade At A Discount On Cash Flow While Earnings Look Rich",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sphere-entertainment-sphr-stock-may-061205674.html",
      "published": "2026-07-05"
    },
    {
      "title": "Solid Growth Prospects Assert Sphere Entertainment Co. (SPHR) as a Top Stock to Buy According to Ariel Investments",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/solid-growth-prospects-assert-sphere-133557447.html",
      "published": "2026-07-04"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 45.5,
      "high": 45.5,
      "low": 43.53499984741211,
      "close": 43.58000183105469,
      "volume": 1020400
    },
    {
      "time": "2025-07-28",
      "open": 43.5,
      "high": 44.29999923706055,
      "low": 42.000999450683594,
      "close": 43.77000045776367,
      "volume": 1019400
    },
    {
      "time": "2025-07-29",
      "open": 44,
      "high": 44,
      "low": 42.560001373291016,
      "close": 42.66999816894531,
      "volume": 621500
    },
    {
      "time": "2025-07-30",
      "open": 42.790000915527344,
      "high": 43.66999816894531,
      "low": 42.25,
      "close": 42.75,
      "volume": 505600
    },
    {
      "time": "2025-07-31",
      "open": 42.875,
      "high": 43.577999114990234,
      "low": 42.619998931884766,
      "close": 43.04999923706055,
      "volume": 568500
    },
    {
      "time": "2025-08-01",
      "open": 42.09000015258789,
      "high": 42.5,
      "low": 40.279998779296875,
      "close": 40.709999084472656,
      "volume": 767000
    },
    {
      "time": "2025-08-04",
      "open": 41.25,
      "high": 41.84000015258789,
      "low": 40.540000915527344,
      "close": 41.75,
      "volume": 613800
    },
    {
      "time": "2025-08-05",
      "open": 41.5,
      "high": 42.27000045776367,
      "low": 40.2400016784668,
      "close": 41.45000076293945,
      "volume": 612600
    },
    {
      "time": "2025-08-06",
      "open": 41.75,
      "high": 42.560001373291016,
      "low": 40.54999923706055,
      "close": 42.5,
      "volume": 794600
    },
    {
      "time": "2025-08-07",
      "open": 43.04999923706055,
      "high": 43.220001220703125,
      "low": 40.81999969482422,
      "close": 41.41999816894531,
      "volume": 641400
    },
    {
      "time": "2025-08-08",
      "open": 41.55500030517578,
      "high": 42.15999984741211,
      "low": 40.22999954223633,
      "close": 40.290000915527344,
      "volume": 1129000
    },
    {
      "time": "2025-08-11",
      "open": 45,
      "high": 45.25,
      "low": 38.25,
      "close": 38.70000076293945,
      "volume": 1894700
    },
    {
      "time": "2025-08-12",
      "open": 39,
      "high": 40.439998626708984,
      "low": 37.88999938964844,
      "close": 38.7599983215332,
      "volume": 1201900
    },
    {
      "time": "2025-08-13",
      "open": 38.70000076293945,
      "high": 40.5,
      "low": 38.220001220703125,
      "close": 39.79999923706055,
      "volume": 795000
    },
    {
      "time": "2025-08-14",
      "open": 39.189998626708984,
      "high": 40.02000045776367,
      "low": 38.83000183105469,
      "close": 39.380001068115234,
      "volume": 618200
    },
    {
      "time": "2025-08-15",
      "open": 39.25,
      "high": 40.09000015258789,
      "low": 39.150001525878906,
      "close": 39.869998931884766,
      "volume": 521000
    },
    {
      "time": "2025-08-18",
      "open": 40.41999816894531,
      "high": 42.869998931884766,
      "low": 40.0099983215332,
      "close": 41.90999984741211,
      "volume": 1126600
    },
    {
      "time": "2025-08-19",
      "open": 42.25,
      "high": 42.540000915527344,
      "low": 40.25,
      "close": 40.7400016784668,
      "volume": 759400
    },
    {
      "time": "2025-08-20",
      "open": 40.689998626708984,
      "high": 40.99800109863281,
      "low": 39.689998626708984,
      "close": 40.0099983215332,
      "volume": 464800
    },
    {
      "time": "2025-08-21",
      "open": 40,
      "high": 40.689998626708984,
      "low": 39.52000045776367,
      "close": 40.54999923706055,
      "volume": 340500
    },
    {
      "time": "2025-08-22",
      "open": 40.79999923706055,
      "high": 42.5,
      "low": 40.73500061035156,
      "close": 42.459999084472656,
      "volume": 592900
    },
    {
      "time": "2025-08-25",
      "open": 42.47999954223633,
      "high": 45.369998931884766,
      "low": 42.400001525878906,
      "close": 44.91999816894531,
      "volume": 1049200
    },
    {
      "time": "2025-08-26",
      "open": 44.75,
      "high": 45.5,
      "low": 43.29999923706055,
      "close": 43.70000076293945,
      "volume": 1204200
    },
    {
      "time": "2025-08-27",
      "open": 43.5,
      "high": 43.75,
      "low": 42.959999084472656,
      "close": 43,
      "volume": 1010400
    },
    {
      "time": "2025-08-28",
      "open": 43.18000030517578,
      "high": 45.5,
      "low": 43.18000030517578,
      "close": 45.5,
      "volume": 979800
    },
    {
      "time": "2025-08-29",
      "open": 45.869998931884766,
      "high": 46,
      "low": 44.75,
      "close": 45.310001373291016,
      "volume": 1252700
    },
    {
      "time": "2025-09-02",
      "open": 45.2400016784668,
      "high": 45.9900016784668,
      "low": 44.058998107910156,
      "close": 45.9900016784668,
      "volume": 813800
    },
    {
      "time": "2025-09-03",
      "open": 46.95000076293945,
      "high": 49.97999954223633,
      "low": 46.70000076293945,
      "close": 48.380001068115234,
      "volume": 2615400
    },
    {
      "time": "2025-09-04",
      "open": 48.5,
      "high": 49.88999938964844,
      "low": 47.90999984741211,
      "close": 48.439998626708984,
      "volume": 871300
    },
    {
      "time": "2025-09-05",
      "open": 48.5,
      "high": 49,
      "low": 47.04999923706055,
      "close": 48.900001525878906,
      "volume": 954200
    },
    {
      "time": "2025-09-08",
      "open": 49.290000915527344,
      "high": 55.189998626708984,
      "low": 49.21500015258789,
      "close": 54.41999816894531,
      "volume": 3558400
    },
    {
      "time": "2025-09-09",
      "open": 53.97999954223633,
      "high": 54.41999816894531,
      "low": 51.599998474121094,
      "close": 51.83000183105469,
      "volume": 1681800
    },
    {
      "time": "2025-09-10",
      "open": 52.400001525878906,
      "high": 55.130001068115234,
      "low": 51.349998474121094,
      "close": 54.630001068115234,
      "volume": 1703800
    },
    {
      "time": "2025-09-11",
      "open": 54.529998779296875,
      "high": 58.25,
      "low": 54.529998779296875,
      "close": 56.959999084472656,
      "volume": 2100900
    },
    {
      "time": "2025-09-12",
      "open": 57.29999923706055,
      "high": 58.720001220703125,
      "low": 55.869998931884766,
      "close": 58.33000183105469,
      "volume": 1879900
    },
    {
      "time": "2025-09-15",
      "open": 59.9900016784668,
      "high": 61.275001525878906,
      "low": 58.130001068115234,
      "close": 60.290000915527344,
      "volume": 1593900
    },
    {
      "time": "2025-09-16",
      "open": 60.5,
      "high": 60.54999923706055,
      "low": 59.20000076293945,
      "close": 59.43000030517578,
      "volume": 1588800
    },
    {
      "time": "2025-09-17",
      "open": 59.25,
      "high": 62.36000061035156,
      "low": 59.25,
      "close": 61.43000030517578,
      "volume": 1818500
    },
    {
      "time": "2025-09-18",
      "open": 61.970001220703125,
      "high": 62.849998474121094,
      "low": 59.70000076293945,
      "close": 60.7400016784668,
      "volume": 1334300
    },
    {
      "time": "2025-09-19",
      "open": 60.58000183105469,
      "high": 60.75,
      "low": 59.04999923706055,
      "close": 59.709999084472656,
      "volume": 1447400
    },
    {
      "time": "2025-09-22",
      "open": 60.25,
      "high": 60.25,
      "low": 56.36000061035156,
      "close": 57.130001068115234,
      "volume": 1641300
    },
    {
      "time": "2025-09-23",
      "open": 57.130001068115234,
      "high": 59.45000076293945,
      "low": 57.04999923706055,
      "close": 57.560001373291016,
      "volume": 1124000
    },
    {
      "time": "2025-09-24",
      "open": 57.41999816894531,
      "high": 59.709999084472656,
      "low": 57.349998474121094,
      "close": 59.130001068115234,
      "volume": 916500
    },
    {
      "time": "2025-09-25",
      "open": 58.65999984741211,
      "high": 59.5,
      "low": 57.790000915527344,
      "close": 57.790000915527344,
      "volume": 1001000
    },
    {
      "time": "2025-09-26",
      "open": 57.75,
      "high": 60.619998931884766,
      "low": 57.64500045776367,
      "close": 58.97999954223633,
      "volume": 894000
    },
    {
      "time": "2025-09-29",
      "open": 59.08000183105469,
      "high": 62.27000045776367,
      "low": 58.94499969482422,
      "close": 62.119998931884766,
      "volume": 1372300
    },
    {
      "time": "2025-09-30",
      "open": 62,
      "high": 63.22999954223633,
      "low": 61.34000015258789,
      "close": 62.119998931884766,
      "volume": 845100
    },
    {
      "time": "2025-10-01",
      "open": 61.900001525878906,
      "high": 64.98999786376953,
      "low": 61.33000183105469,
      "close": 63.720001220703125,
      "volume": 1298800
    },
    {
      "time": "2025-10-02",
      "open": 64,
      "high": 65.75,
      "low": 63.0099983215332,
      "close": 65.72000122070312,
      "volume": 1060100
    },
    {
      "time": "2025-10-03",
      "open": 65.98999786376953,
      "high": 68,
      "low": 62.1349983215332,
      "close": 62.970001220703125,
      "volume": 1361100
    },
    {
      "time": "2025-10-06",
      "open": 63.4900016784668,
      "high": 64.29000091552734,
      "low": 62.220001220703125,
      "close": 63.43000030517578,
      "volume": 653900
    },
    {
      "time": "2025-10-07",
      "open": 62.9900016784668,
      "high": 63.4900016784668,
      "low": 59.13100051879883,
      "close": 59.66999816894531,
      "volume": 1369800
    },
    {
      "time": "2025-10-08",
      "open": 60.4900016784668,
      "high": 61.46500015258789,
      "low": 59.25,
      "close": 59.290000915527344,
      "volume": 791900
    },
    {
      "time": "2025-10-09",
      "open": 59.09000015258789,
      "high": 59.5,
      "low": 57.0099983215332,
      "close": 59.150001525878906,
      "volume": 869600
    },
    {
      "time": "2025-10-10",
      "open": 58.560001373291016,
      "high": 61.0099983215332,
      "low": 58.560001373291016,
      "close": 58.970001220703125,
      "volume": 1001100
    },
    {
      "time": "2025-10-13",
      "open": 60.4900016784668,
      "high": 62.25199890136719,
      "low": 60.02000045776367,
      "close": 60.84000015258789,
      "volume": 665500
    },
    {
      "time": "2025-10-14",
      "open": 60.5099983215332,
      "high": 63.4900016784668,
      "low": 59.650001525878906,
      "close": 62.40999984741211,
      "volume": 782500
    },
    {
      "time": "2025-10-15",
      "open": 62.9900016784668,
      "high": 63.099998474121094,
      "low": 61.13999938964844,
      "close": 61.66999816894531,
      "volume": 976400
    },
    {
      "time": "2025-10-16",
      "open": 61.5099983215332,
      "high": 62.672000885009766,
      "low": 58.959999084472656,
      "close": 59.650001525878906,
      "volume": 715900
    },
    {
      "time": "2025-10-17",
      "open": 59.0099983215332,
      "high": 60.61000061035156,
      "low": 58.18000030517578,
      "close": 58.70000076293945,
      "volume": 702800
    },
    {
      "time": "2025-10-20",
      "open": 59.619998931884766,
      "high": 63.154998779296875,
      "low": 59.13999938964844,
      "close": 63.09000015258789,
      "volume": 1519900
    },
    {
      "time": "2025-10-21",
      "open": 63.29999923706055,
      "high": 68.1500015258789,
      "low": 63.189998626708984,
      "close": 65.2699966430664,
      "volume": 1503600
    },
    {
      "time": "2025-10-22",
      "open": 65.01000213623047,
      "high": 65.98999786376953,
      "low": 62.08000183105469,
      "close": 64.44999694824219,
      "volume": 1283300
    },
    {
      "time": "2025-10-23",
      "open": 64.9800033569336,
      "high": 66.26000213623047,
      "low": 64.51000213623047,
      "close": 65.1500015258789,
      "volume": 551700
    },
    {
      "time": "2025-10-24",
      "open": 65.98999786376953,
      "high": 67.5,
      "low": 65.51000213623047,
      "close": 67.23999786376953,
      "volume": 861800
    },
    {
      "time": "2025-10-27",
      "open": 67.4800033569336,
      "high": 69.7040023803711,
      "low": 67.19999694824219,
      "close": 68.04000091552734,
      "volume": 834900
    },
    {
      "time": "2025-10-28",
      "open": 67.51000213623047,
      "high": 68.48999786376953,
      "low": 67.01000213623047,
      "close": 68.06999969482422,
      "volume": 628200
    },
    {
      "time": "2025-10-29",
      "open": 67.51000213623047,
      "high": 69.9800033569336,
      "low": 66.75,
      "close": 67.97000122070312,
      "volume": 895900
    },
    {
      "time": "2025-10-30",
      "open": 67.51000213623047,
      "high": 68.91999816894531,
      "low": 66.56999969482422,
      "close": 67.4000015258789,
      "volume": 678300
    },
    {
      "time": "2025-10-31",
      "open": 67.87000274658203,
      "high": 69.61000061035156,
      "low": 67.11000061035156,
      "close": 68.4800033569336,
      "volume": 1067400
    },
    {
      "time": "2025-11-03",
      "open": 68.77999877929688,
      "high": 68.98999786376953,
      "low": 65.0199966430664,
      "close": 66.33999633789062,
      "volume": 1402100
    },
    {
      "time": "2025-11-04",
      "open": 64,
      "high": 72.13999938964844,
      "low": 64,
      "close": 69.45999908447266,
      "volume": 2517900
    },
    {
      "time": "2025-11-05",
      "open": 69.98999786376953,
      "high": 74.18000030517578,
      "low": 69.01000213623047,
      "close": 73.43000030517578,
      "volume": 1400900
    },
    {
      "time": "2025-11-06",
      "open": 73.01000213623047,
      "high": 74.5,
      "low": 71.2699966430664,
      "close": 73.06999969482422,
      "volume": 1105900
    },
    {
      "time": "2025-11-07",
      "open": 72.20999908447266,
      "high": 77.4800033569336,
      "low": 72.08000183105469,
      "close": 77.08000183105469,
      "volume": 1023100
    },
    {
      "time": "2025-11-10",
      "open": 77.61000061035156,
      "high": 78.55000305175781,
      "low": 76.43000030517578,
      "close": 76.91999816894531,
      "volume": 1071700
    },
    {
      "time": "2025-11-11",
      "open": 76.86000061035156,
      "high": 79.50499725341797,
      "low": 76.61000061035156,
      "close": 78.12000274658203,
      "volume": 1161000
    },
    {
      "time": "2025-11-12",
      "open": 78.44999694824219,
      "high": 81.47000122070312,
      "low": 78.13999938964844,
      "close": 80.08999633789062,
      "volume": 961500
    },
    {
      "time": "2025-11-13",
      "open": 79.75,
      "high": 80,
      "low": 76.9000015258789,
      "close": 77.73999786376953,
      "volume": 1000200
    },
    {
      "time": "2025-11-14",
      "open": 77.01000213623047,
      "high": 78.77999877929688,
      "low": 75.6520004272461,
      "close": 77.12000274658203,
      "volume": 741400
    },
    {
      "time": "2025-11-17",
      "open": 77.61000061035156,
      "high": 77.61000061035156,
      "low": 74.22000122070312,
      "close": 75.12999725341797,
      "volume": 1146200
    },
    {
      "time": "2025-11-18",
      "open": 74.91000366210938,
      "high": 77.26000213623047,
      "low": 73.4000015258789,
      "close": 77.12000274658203,
      "volume": 852800
    },
    {
      "time": "2025-11-19",
      "open": 77.45999908447266,
      "high": 79.80000305175781,
      "low": 76.45500183105469,
      "close": 77.80000305175781,
      "volume": 774100
    },
    {
      "time": "2025-11-20",
      "open": 78.6500015258789,
      "high": 81.33000183105469,
      "low": 74.12999725341797,
      "close": 74.86000061035156,
      "volume": 1370200
    },
    {
      "time": "2025-11-21",
      "open": 74.97000122070312,
      "high": 77.29000091552734,
      "low": 73.02999877929688,
      "close": 76,
      "volume": 891800
    },
    {
      "time": "2025-11-24",
      "open": 75.55000305175781,
      "high": 78.48999786376953,
      "low": 75.44000244140625,
      "close": 77.94000244140625,
      "volume": 769600
    },
    {
      "time": "2025-11-25",
      "open": 78.80999755859375,
      "high": 81.80000305175781,
      "low": 78.58999633789062,
      "close": 81.79000091552734,
      "volume": 684800
    },
    {
      "time": "2025-11-26",
      "open": 81.98999786376953,
      "high": 83.30000305175781,
      "low": 81.8499984741211,
      "close": 82.87999725341797,
      "volume": 535300
    },
    {
      "time": "2025-11-28",
      "open": 83.58000183105469,
      "high": 84.77999877929688,
      "low": 82.69000244140625,
      "close": 84.58999633789062,
      "volume": 238100
    },
    {
      "time": "2025-12-01",
      "open": 83.4000015258789,
      "high": 84.31999969482422,
      "low": 81.68000030517578,
      "close": 83.13999938964844,
      "volume": 719000
    },
    {
      "time": "2025-12-02",
      "open": 83.4000015258789,
      "high": 84.12999725341797,
      "low": 80.44000244140625,
      "close": 81.86000061035156,
      "volume": 876100
    },
    {
      "time": "2025-12-03",
      "open": 81.51000213623047,
      "high": 81.97000122070312,
      "low": 80.27999877929688,
      "close": 81.47000122070312,
      "volume": 619000
    },
    {
      "time": "2025-12-04",
      "open": 81.41000366210938,
      "high": 83.69000244140625,
      "low": 81.2249984741211,
      "close": 82.76000213623047,
      "volume": 752500
    },
    {
      "time": "2025-12-05",
      "open": 82.51000213623047,
      "high": 85.4800033569336,
      "low": 82.23999786376953,
      "close": 84.30999755859375,
      "volume": 518200
    },
    {
      "time": "2025-12-08",
      "open": 84.62999725341797,
      "high": 84.9800033569336,
      "low": 82.66000366210938,
      "close": 84.0999984741211,
      "volume": 478400
    },
    {
      "time": "2025-12-09",
      "open": 84.48999786376953,
      "high": 87.44999694824219,
      "low": 83.93499755859375,
      "close": 87.0999984741211,
      "volume": 707100
    },
    {
      "time": "2025-12-10",
      "open": 86.51000213623047,
      "high": 87.9800033569336,
      "low": 85.28600311279297,
      "close": 86.55999755859375,
      "volume": 815000
    },
    {
      "time": "2025-12-11",
      "open": 86.3499984741211,
      "high": 89.37000274658203,
      "low": 86.3499984741211,
      "close": 89.1500015258789,
      "volume": 618800
    },
    {
      "time": "2025-12-12",
      "open": 89.48999786376953,
      "high": 93.48999786376953,
      "low": 89.37000274658203,
      "close": 89.79000091552734,
      "volume": 978900
    },
    {
      "time": "2025-12-15",
      "open": 90.27999877929688,
      "high": 91.53500366210938,
      "low": 89.37000274658203,
      "close": 89.86000061035156,
      "volume": 728800
    },
    {
      "time": "2025-12-16",
      "open": 87.91000366210938,
      "high": 88.68000030517578,
      "low": 85.2699966430664,
      "close": 87.5,
      "volume": 1374600
    },
    {
      "time": "2025-12-17",
      "open": 87.11000061035156,
      "high": 88.58499908447266,
      "low": 85.2699966430664,
      "close": 86.2699966430664,
      "volume": 590300
    },
    {
      "time": "2025-12-18",
      "open": 88.9800033569336,
      "high": 91.44000244140625,
      "low": 88.55999755859375,
      "close": 89.2699966430664,
      "volume": 1062700
    },
    {
      "time": "2025-12-19",
      "open": 90.48999786376953,
      "high": 94.63999938964844,
      "low": 90.01000213623047,
      "close": 93.23999786376953,
      "volume": 1231600
    },
    {
      "time": "2025-12-22",
      "open": 93.48999786376953,
      "high": 96.7300033569336,
      "low": 93.48999786376953,
      "close": 95.29000091552734,
      "volume": 848400
    },
    {
      "time": "2025-12-23",
      "open": 94.7699966430664,
      "high": 95.87999725341797,
      "low": 93.58499908447266,
      "close": 93.91999816894531,
      "volume": 596300
    },
    {
      "time": "2025-12-24",
      "open": 94.02999877929688,
      "high": 94.73999786376953,
      "low": 92.5999984741211,
      "close": 93.98999786376953,
      "volume": 913700
    },
    {
      "time": "2025-12-26",
      "open": 93.91999816894531,
      "high": 94.20999908447266,
      "low": 92.52999877929688,
      "close": 93.43000030517578,
      "volume": 273400
    },
    {
      "time": "2025-12-29",
      "open": 93.48999786376953,
      "high": 94.2300033569336,
      "low": 92.69999694824219,
      "close": 93.19000244140625,
      "volume": 523100
    },
    {
      "time": "2025-12-30",
      "open": 93.01000213623047,
      "high": 97.19999694824219,
      "low": 93.01000213623047,
      "close": 96.76000213623047,
      "volume": 535600
    },
    {
      "time": "2025-12-31",
      "open": 96.98999786376953,
      "high": 97.05000305175781,
      "low": 95.01000213623047,
      "close": 95.08000183105469,
      "volume": 449300
    },
    {
      "time": "2026-01-02",
      "open": 94.69000244140625,
      "high": 95,
      "low": 90.87999725341797,
      "close": 94.30000305175781,
      "volume": 908200
    },
    {
      "time": "2026-01-05",
      "open": 94.2699966430664,
      "high": 95.05500030517578,
      "low": 90.41000366210938,
      "close": 93.43000030517578,
      "volume": 722500
    },
    {
      "time": "2026-01-06",
      "open": 93.5999984741211,
      "high": 94.75,
      "low": 91.52999877929688,
      "close": 92.38999938964844,
      "volume": 574900
    },
    {
      "time": "2026-01-07",
      "open": 91.44999694824219,
      "high": 92,
      "low": 88.6989974975586,
      "close": 91.37000274658203,
      "volume": 1310400
    },
    {
      "time": "2026-01-08",
      "open": 92.0199966430664,
      "high": 94.28500366210938,
      "low": 90.98999786376953,
      "close": 91.37000274658203,
      "volume": 656200
    },
    {
      "time": "2026-01-09",
      "open": 93.19999694824219,
      "high": 97.0199966430664,
      "low": 92.48999786376953,
      "close": 95.26000213623047,
      "volume": 692000
    },
    {
      "time": "2026-01-12",
      "open": 94.68000030517578,
      "high": 95.69499969482422,
      "low": 93.29499816894531,
      "close": 94.77999877929688,
      "volume": 876500
    },
    {
      "time": "2026-01-13",
      "open": 94.47000122070312,
      "high": 98.29000091552734,
      "low": 94.16000366210938,
      "close": 97.87000274658203,
      "volume": 989000
    },
    {
      "time": "2026-01-14",
      "open": 97.54000091552734,
      "high": 98.41999816894531,
      "low": 96.16999816894531,
      "close": 98.25,
      "volume": 531300
    },
    {
      "time": "2026-01-15",
      "open": 99.47000122070312,
      "high": 101.89099884033203,
      "low": 96.16000366210938,
      "close": 96.44000244140625,
      "volume": 1330100
    },
    {
      "time": "2026-01-16",
      "open": 96.5,
      "high": 97.87999725341797,
      "low": 95.11000061035156,
      "close": 96.36000061035156,
      "volume": 619600
    },
    {
      "time": "2026-01-20",
      "open": 96.8499984741211,
      "high": 100.63999938964844,
      "low": 94.30999755859375,
      "close": 95.31999969482422,
      "volume": 893000
    },
    {
      "time": "2026-01-21",
      "open": 95.54000091552734,
      "high": 95.96499633789062,
      "low": 90.76000213623047,
      "close": 93.1500015258789,
      "volume": 728000
    },
    {
      "time": "2026-01-22",
      "open": 96.48999786376953,
      "high": 100.22000122070312,
      "low": 96.27999877929688,
      "close": 98.37999725341797,
      "volume": 1000100
    },
    {
      "time": "2026-01-23",
      "open": 98.86000061035156,
      "high": 99.53500366210938,
      "low": 95.30999755859375,
      "close": 96.19999694824219,
      "volume": 612600
    },
    {
      "time": "2026-01-26",
      "open": 96.73999786376953,
      "high": 98.58999633789062,
      "low": 95.40499877929688,
      "close": 95.58000183105469,
      "volume": 521700
    },
    {
      "time": "2026-01-27",
      "open": 96.0199966430664,
      "high": 97.45999908447266,
      "low": 94.66000366210938,
      "close": 96.37000274658203,
      "volume": 394900
    },
    {
      "time": "2026-01-28",
      "open": 95.54000091552734,
      "high": 96.23999786376953,
      "low": 93.5999984741211,
      "close": 94.30999755859375,
      "volume": 349600
    },
    {
      "time": "2026-01-29",
      "open": 94.88999938964844,
      "high": 97.09100341796875,
      "low": 92.68599700927734,
      "close": 96.3499984741211,
      "volume": 553400
    },
    {
      "time": "2026-01-30",
      "open": 96.3499984741211,
      "high": 97.98999786376953,
      "low": 94.04000091552734,
      "close": 95.51000213623047,
      "volume": 597000
    },
    {
      "time": "2026-02-02",
      "open": 95.26000213623047,
      "high": 98.88999938964844,
      "low": 94.12000274658203,
      "close": 94.62000274658203,
      "volume": 661500
    },
    {
      "time": "2026-02-03",
      "open": 96.06999969482422,
      "high": 96.625,
      "low": 90.96099853515625,
      "close": 95,
      "volume": 701700
    },
    {
      "time": "2026-02-04",
      "open": 95,
      "high": 95,
      "low": 90.20999908447266,
      "close": 91.69999694824219,
      "volume": 919900
    },
    {
      "time": "2026-02-05",
      "open": 90.56999969482422,
      "high": 92.94499969482422,
      "low": 87.60199737548828,
      "close": 88.41000366210938,
      "volume": 758400
    },
    {
      "time": "2026-02-06",
      "open": 88.98999786376953,
      "high": 93.82499694824219,
      "low": 88.98999786376953,
      "close": 93.20999908447266,
      "volume": 463000
    },
    {
      "time": "2026-02-09",
      "open": 92.23999786376953,
      "high": 95.4800033569336,
      "low": 92.23999786376953,
      "close": 94.91999816894531,
      "volume": 522100
    },
    {
      "time": "2026-02-10",
      "open": 95.2699966430664,
      "high": 97.69999694824219,
      "low": 95,
      "close": 97.47000122070312,
      "volume": 512100
    },
    {
      "time": "2026-02-11",
      "open": 97.98999786376953,
      "high": 99.37999725341797,
      "low": 94.51000213623047,
      "close": 94.80000305175781,
      "volume": 936100
    },
    {
      "time": "2026-02-12",
      "open": 108.55999755859375,
      "high": 117.05500030517578,
      "low": 106.08000183105469,
      "close": 115.72000122070312,
      "volume": 2524300
    },
    {
      "time": "2026-02-13",
      "open": 116,
      "high": 117.5,
      "low": 110.36000061035156,
      "close": 115.69999694824219,
      "volume": 1417000
    },
    {
      "time": "2026-02-17",
      "open": 115.9000015258789,
      "high": 118.12999725341797,
      "low": 113.47000122070312,
      "close": 114.70999908447266,
      "volume": 653600
    },
    {
      "time": "2026-02-18",
      "open": 114.94999694824219,
      "high": 118.13999938964844,
      "low": 114.56999969482422,
      "close": 115.23999786376953,
      "volume": 610300
    },
    {
      "time": "2026-02-19",
      "open": 114.4000015258789,
      "high": 117.79000091552734,
      "low": 113.97000122070312,
      "close": 115.29000091552734,
      "volume": 447700
    },
    {
      "time": "2026-02-20",
      "open": 115.16999816894531,
      "high": 115.5,
      "low": 113.13999938964844,
      "close": 114.23999786376953,
      "volume": 684100
    },
    {
      "time": "2026-02-23",
      "open": 113.5,
      "high": 113.5199966430664,
      "low": 110.73999786376953,
      "close": 111.30000305175781,
      "volume": 503000
    },
    {
      "time": "2026-02-24",
      "open": 110.94999694824219,
      "high": 115.75,
      "low": 110.5,
      "close": 113.20999908447266,
      "volume": 516100
    },
    {
      "time": "2026-02-25",
      "open": 113.41999816894531,
      "high": 117,
      "low": 112.07099914550781,
      "close": 114.20999908447266,
      "volume": 701600
    },
    {
      "time": "2026-02-26",
      "open": 115.41999816894531,
      "high": 117.04499816894531,
      "low": 114,
      "close": 116.31999969482422,
      "volume": 525500
    },
    {
      "time": "2026-02-27",
      "open": 115.5199966430664,
      "high": 120.2699966430664,
      "low": 112.62999725341797,
      "close": 119.01000213623047,
      "volume": 804900
    },
    {
      "time": "2026-03-02",
      "open": 116.51000213623047,
      "high": 117.88500213623047,
      "low": 113.77999877929688,
      "close": 114.4000015258789,
      "volume": 673700
    },
    {
      "time": "2026-03-03",
      "open": 112.44000244140625,
      "high": 113.66999816894531,
      "low": 109.61000061035156,
      "close": 111.61000061035156,
      "volume": 751500
    },
    {
      "time": "2026-03-04",
      "open": 113.27999877929688,
      "high": 117.16000366210938,
      "low": 111.16000366210938,
      "close": 115.9800033569336,
      "volume": 1105900
    },
    {
      "time": "2026-03-05",
      "open": 114.30999755859375,
      "high": 115.73999786376953,
      "low": 111.44999694824219,
      "close": 113.79000091552734,
      "volume": 667700
    },
    {
      "time": "2026-03-06",
      "open": 110.83999633789062,
      "high": 114.76000213623047,
      "low": 110.55000305175781,
      "close": 112.81999969482422,
      "volume": 674600
    },
    {
      "time": "2026-03-09",
      "open": 113.80000305175781,
      "high": 119.48999786376953,
      "low": 113.80000305175781,
      "close": 117.73999786376953,
      "volume": 1704700
    },
    {
      "time": "2026-03-10",
      "open": 119.29000091552734,
      "high": 121.93000030517578,
      "low": 114.55000305175781,
      "close": 115.12000274658203,
      "volume": 937500
    },
    {
      "time": "2026-03-11",
      "open": 114.19000244140625,
      "high": 118.06999969482422,
      "low": 112.02999877929688,
      "close": 113.70999908447266,
      "volume": 1006000
    },
    {
      "time": "2026-03-12",
      "open": 111.72000122070312,
      "high": 113.30000305175781,
      "low": 108.62999725341797,
      "close": 109.88999938964844,
      "volume": 817600
    },
    {
      "time": "2026-03-13",
      "open": 110,
      "high": 111.63999938964844,
      "low": 104.6449966430664,
      "close": 105.69999694824219,
      "volume": 1105500
    },
    {
      "time": "2026-03-16",
      "open": 106.1500015258789,
      "high": 111.87000274658203,
      "low": 105.51000213623047,
      "close": 110.91000366210938,
      "volume": 705000
    },
    {
      "time": "2026-03-17",
      "open": 111.43000030517578,
      "high": 114.08999633789062,
      "low": 111.19999694824219,
      "close": 111.36000061035156,
      "volume": 810300
    },
    {
      "time": "2026-03-18",
      "open": 111.01000213623047,
      "high": 112.3499984741211,
      "low": 109.88999938964844,
      "close": 110.30999755859375,
      "volume": 654900
    },
    {
      "time": "2026-03-19",
      "open": 109.44000244140625,
      "high": 114.18000030517578,
      "low": 108.82599639892578,
      "close": 112.87999725341797,
      "volume": 692700
    },
    {
      "time": "2026-03-20",
      "open": 111.30000305175781,
      "high": 113.80000305175781,
      "low": 105.5999984741211,
      "close": 107.43000030517578,
      "volume": 4959300
    },
    {
      "time": "2026-03-23",
      "open": 107.41000366210938,
      "high": 113.4000015258789,
      "low": 106.1449966430664,
      "close": 111.19999694824219,
      "volume": 1007600
    },
    {
      "time": "2026-03-24",
      "open": 110.5,
      "high": 114.9800033569336,
      "low": 109.58499908447266,
      "close": 114.81999969482422,
      "volume": 754300
    },
    {
      "time": "2026-03-25",
      "open": 116.04000091552734,
      "high": 117.05000305175781,
      "low": 113.43000030517578,
      "close": 115.81999969482422,
      "volume": 642100
    },
    {
      "time": "2026-03-26",
      "open": 114.5,
      "high": 116.4000015258789,
      "low": 108.0199966430664,
      "close": 108.33000183105469,
      "volume": 875000
    },
    {
      "time": "2026-03-27",
      "open": 105.36000061035156,
      "high": 108.55500030517578,
      "low": 104.44999694824219,
      "close": 106.7699966430664,
      "volume": 906000
    },
    {
      "time": "2026-03-30",
      "open": 108.44999694824219,
      "high": 108.98999786376953,
      "low": 104.55000305175781,
      "close": 106.58000183105469,
      "volume": 735300
    },
    {
      "time": "2026-03-31",
      "open": 108,
      "high": 117.86000061035156,
      "low": 107.4749984741211,
      "close": 117.4000015258789,
      "volume": 1075400
    },
    {
      "time": "2026-04-01",
      "open": 118.9800033569336,
      "high": 123.61000061035156,
      "low": 118.375,
      "close": 119.80999755859375,
      "volume": 977800
    },
    {
      "time": "2026-04-02",
      "open": 117.31999969482422,
      "high": 127.41000366210938,
      "low": 116.16999816894531,
      "close": 127.22000122070312,
      "volume": 902800
    },
    {
      "time": "2026-04-06",
      "open": 127.98999786376953,
      "high": 130.3300018310547,
      "low": 125.5199966430664,
      "close": 126.33000183105469,
      "volume": 685600
    },
    {
      "time": "2026-04-07",
      "open": 125.30999755859375,
      "high": 127.62999725341797,
      "low": 123.04000091552734,
      "close": 124.25,
      "volume": 579100
    },
    {
      "time": "2026-04-08",
      "open": 130.60000610351562,
      "high": 133.52000427246094,
      "low": 128.5,
      "close": 130.94000244140625,
      "volume": 1098000
    },
    {
      "time": "2026-04-09",
      "open": 130.5,
      "high": 131.75999450683594,
      "low": 127.56999969482422,
      "close": 129.02999877929688,
      "volume": 607400
    },
    {
      "time": "2026-04-10",
      "open": 129.02999877929688,
      "high": 130.39999389648438,
      "low": 127.2699966430664,
      "close": 128.39999389648438,
      "volume": 430600
    },
    {
      "time": "2026-04-13",
      "open": 127,
      "high": 129.3699951171875,
      "low": 126.0199966430664,
      "close": 128.8699951171875,
      "volume": 406200
    },
    {
      "time": "2026-04-14",
      "open": 129.17999267578125,
      "high": 133.58999633789062,
      "low": 128.47000122070312,
      "close": 133.55999755859375,
      "volume": 381200
    },
    {
      "time": "2026-04-15",
      "open": 135,
      "high": 136.57000732421875,
      "low": 131.32000732421875,
      "close": 132.41000366210938,
      "volume": 768300
    },
    {
      "time": "2026-04-16",
      "open": 131.8000030517578,
      "high": 133.2899932861328,
      "low": 130.22999572753906,
      "close": 133.08999633789062,
      "volume": 419700
    },
    {
      "time": "2026-04-17",
      "open": 135,
      "high": 137.2949981689453,
      "low": 134,
      "close": 135.6699981689453,
      "volume": 424800
    },
    {
      "time": "2026-04-20",
      "open": 135.08999633789062,
      "high": 136.95399475097656,
      "low": 131.1300048828125,
      "close": 131.27999877929688,
      "volume": 366600
    },
    {
      "time": "2026-04-21",
      "open": 131.11000061035156,
      "high": 131.66000366210938,
      "low": 126.68000030517578,
      "close": 127.66999816894531,
      "volume": 412000
    },
    {
      "time": "2026-04-22",
      "open": 128.9499969482422,
      "high": 130.42999267578125,
      "low": 127,
      "close": 129.25,
      "volume": 487400
    },
    {
      "time": "2026-04-23",
      "open": 128,
      "high": 130.9600067138672,
      "low": 125.37300109863281,
      "close": 127.87000274658203,
      "volume": 860400
    },
    {
      "time": "2026-04-24",
      "open": 127.87999725341797,
      "high": 134,
      "low": 126.19999694824219,
      "close": 131.3800048828125,
      "volume": 620300
    },
    {
      "time": "2026-04-27",
      "open": 132.6300048828125,
      "high": 135.25999450683594,
      "low": 130,
      "close": 134.0399932861328,
      "volume": 449100
    },
    {
      "time": "2026-04-28",
      "open": 132.8300018310547,
      "high": 133.1699981689453,
      "low": 126.31999969482422,
      "close": 133,
      "volume": 952100
    },
    {
      "time": "2026-04-29",
      "open": 132.8699951171875,
      "high": 139.5500030517578,
      "low": 132.8699951171875,
      "close": 138.92999267578125,
      "volume": 694000
    },
    {
      "time": "2026-04-30",
      "open": 140.3800048828125,
      "high": 142.66000366210938,
      "low": 139,
      "close": 142.4499969482422,
      "volume": 751700
    },
    {
      "time": "2026-05-01",
      "open": 142.75999450683594,
      "high": 146.3699951171875,
      "low": 142.75999450683594,
      "close": 144.72999572753906,
      "volume": 778900
    },
    {
      "time": "2026-05-04",
      "open": 144.64999389648438,
      "high": 144.85000610351562,
      "low": 136.3000030517578,
      "close": 136.4600067138672,
      "volume": 905300
    },
    {
      "time": "2026-05-05",
      "open": 144.88999938964844,
      "high": 149,
      "low": 134.55999755859375,
      "close": 136.60000610351562,
      "volume": 1474500
    },
    {
      "time": "2026-05-06",
      "open": 140.50999450683594,
      "high": 146.1999969482422,
      "low": 139.9949951171875,
      "close": 143.9499969482422,
      "volume": 621400
    },
    {
      "time": "2026-05-07",
      "open": 143.8800048828125,
      "high": 144.75,
      "low": 135.24000549316406,
      "close": 136.72999572753906,
      "volume": 683900
    },
    {
      "time": "2026-05-08",
      "open": 139.4600067138672,
      "high": 139.66000366210938,
      "low": 132.89999389648438,
      "close": 133.3300018310547,
      "volume": 550200
    },
    {
      "time": "2026-05-11",
      "open": 133.16000366210938,
      "high": 133.16000366210938,
      "low": 125.05000305175781,
      "close": 126.91000366210938,
      "volume": 753500
    },
    {
      "time": "2026-05-12",
      "open": 125.12999725341797,
      "high": 136.67999267578125,
      "low": 124.11000061035156,
      "close": 135.9600067138672,
      "volume": 1462900
    },
    {
      "time": "2026-05-13",
      "open": 136,
      "high": 136.41000366210938,
      "low": 130.3800048828125,
      "close": 131.7899932861328,
      "volume": 1319700
    },
    {
      "time": "2026-05-14",
      "open": 134.94000244140625,
      "high": 138.67999267578125,
      "low": 132.36000061035156,
      "close": 134.83999633789062,
      "volume": 572500
    },
    {
      "time": "2026-05-15",
      "open": 133.05999755859375,
      "high": 136.75999450683594,
      "low": 130.97999572753906,
      "close": 134.3300018310547,
      "volume": 484200
    },
    {
      "time": "2026-05-18",
      "open": 135,
      "high": 137.6699981689453,
      "low": 130.36000061035156,
      "close": 137.4199981689453,
      "volume": 639600
    },
    {
      "time": "2026-05-19",
      "open": 136.72999572753906,
      "high": 136.72999572753906,
      "low": 132.97000122070312,
      "close": 135.3300018310547,
      "volume": 637400
    },
    {
      "time": "2026-05-20",
      "open": 137.36000061035156,
      "high": 138.59500122070312,
      "low": 133.5,
      "close": 134.39999389648438,
      "volume": 477000
    },
    {
      "time": "2026-05-21",
      "open": 132.3300018310547,
      "high": 133.25,
      "low": 128.56500244140625,
      "close": 130.22999572753906,
      "volume": 476800
    },
    {
      "time": "2026-05-22",
      "open": 130.99000549316406,
      "high": 132.25,
      "low": 128.5399932861328,
      "close": 129.3699951171875,
      "volume": 607800
    },
    {
      "time": "2026-05-26",
      "open": 130.50999450683594,
      "high": 134.4499969482422,
      "low": 130,
      "close": 134.13999938964844,
      "volume": 471600
    },
    {
      "time": "2026-05-27",
      "open": 134.49000549316406,
      "high": 135.6199951171875,
      "low": 130.40499877929688,
      "close": 131.50999450683594,
      "volume": 294200
    },
    {
      "time": "2026-05-28",
      "open": 131.55999755859375,
      "high": 136.49000549316406,
      "low": 130.10000610351562,
      "close": 133.75,
      "volume": 432600
    },
    {
      "time": "2026-05-29",
      "open": 132.1300048828125,
      "high": 138.6999969482422,
      "low": 131.5449981689453,
      "close": 138.47999572753906,
      "volume": 926900
    },
    {
      "time": "2026-06-01",
      "open": 138.47000122070312,
      "high": 147.80499267578125,
      "low": 136.89999389648438,
      "close": 145.77999877929688,
      "volume": 1158100
    },
    {
      "time": "2026-06-02",
      "open": 142.9499969482422,
      "high": 145.77999877929688,
      "low": 140.74000549316406,
      "close": 141.9499969482422,
      "volume": 672800
    },
    {
      "time": "2026-06-03",
      "open": 141.1199951171875,
      "high": 143.22999572753906,
      "low": 137.42999267578125,
      "close": 141.75,
      "volume": 724100
    },
    {
      "time": "2026-06-04",
      "open": 140.5800018310547,
      "high": 147,
      "low": 137.58599853515625,
      "close": 142.17999267578125,
      "volume": 1115000
    },
    {
      "time": "2026-06-05",
      "open": 139.4600067138672,
      "high": 141.27999877929688,
      "low": 136.1199951171875,
      "close": 139.5,
      "volume": 598000
    },
    {
      "time": "2026-06-08",
      "open": 142.19000244140625,
      "high": 143.97000122070312,
      "low": 135.02000427246094,
      "close": 137.5,
      "volume": 599600
    },
    {
      "time": "2026-06-09",
      "open": 138.72999572753906,
      "high": 141.69000244140625,
      "low": 132.61000061035156,
      "close": 139.6300048828125,
      "volume": 564400
    },
    {
      "time": "2026-06-10",
      "open": 139.35000610351562,
      "high": 143.89999389648438,
      "low": 138.4199981689453,
      "close": 142,
      "volume": 656700
    },
    {
      "time": "2026-06-11",
      "open": 142.5,
      "high": 151.94000244140625,
      "low": 142,
      "close": 150.77000427246094,
      "volume": 613400
    },
    {
      "time": "2026-06-12",
      "open": 150.86000061035156,
      "high": 154.57000732421875,
      "low": 148.33999633789062,
      "close": 153.25,
      "volume": 555100
    },
    {
      "time": "2026-06-15",
      "open": 154.77000427246094,
      "high": 156.58999633789062,
      "low": 152.0500030517578,
      "close": 154.3800048828125,
      "volume": 683800
    },
    {
      "time": "2026-06-16",
      "open": 154.27000427246094,
      "high": 158.85000610351562,
      "low": 153.6199951171875,
      "close": 153.88999938964844,
      "volume": 967300
    },
    {
      "time": "2026-06-17",
      "open": 158,
      "high": 160.36000061035156,
      "low": 148.19000244140625,
      "close": 152.35000610351562,
      "volume": 1179000
    },
    {
      "time": "2026-06-18",
      "open": 154.10000610351562,
      "high": 159.5800018310547,
      "low": 152.44400024414062,
      "close": 157.3300018310547,
      "volume": 938400
    },
    {
      "time": "2026-06-22",
      "open": 157.11000061035156,
      "high": 158.5,
      "low": 152.7899932861328,
      "close": 157.24000549316406,
      "volume": 622700
    },
    {
      "time": "2026-06-23",
      "open": 154.1300048828125,
      "high": 160.6699981689453,
      "low": 152.1199951171875,
      "close": 158.1999969482422,
      "volume": 480500
    },
    {
      "time": "2026-06-24",
      "open": 157.69000244140625,
      "high": 162.0050048828125,
      "low": 154.25999450683594,
      "close": 155.1199951171875,
      "volume": 572800
    },
    {
      "time": "2026-06-25",
      "open": 155.60000610351562,
      "high": 161.4199981689453,
      "low": 155.36000061035156,
      "close": 161.35000610351562,
      "volume": 566800
    },
    {
      "time": "2026-06-26",
      "open": 161.14999389648438,
      "high": 171.47000122070312,
      "low": 160.99000549316406,
      "close": 169.85000610351562,
      "volume": 1622200
    },
    {
      "time": "2026-06-29",
      "open": 166.89999389648438,
      "high": 172.33999633789062,
      "low": 165.65499877929688,
      "close": 172.33999633789062,
      "volume": 744500
    },
    {
      "time": "2026-06-30",
      "open": 169.99000549316406,
      "high": 174.60000610351562,
      "low": 169.58999633789062,
      "close": 173.02999877929688,
      "volume": 821000
    },
    {
      "time": "2026-07-01",
      "open": 170.52999877929688,
      "high": 174.3000030517578,
      "low": 165.27999877929688,
      "close": 169.1199951171875,
      "volume": 722900
    },
    {
      "time": "2026-07-02",
      "open": 169.1199951171875,
      "high": 170,
      "low": 162.125,
      "close": 163.7899932861328,
      "volume": 679300
    },
    {
      "time": "2026-07-06",
      "open": 164.33999633789062,
      "high": 166.27499389648438,
      "low": 150.0399932861328,
      "close": 151.50999450683594,
      "volume": 706500
    },
    {
      "time": "2026-07-07",
      "open": 150.24000549316406,
      "high": 158.27000427246094,
      "low": 148.00999450683594,
      "close": 156.47999572753906,
      "volume": 962800
    },
    {
      "time": "2026-07-08",
      "open": 157.05999755859375,
      "high": 160,
      "low": 150.49000549316406,
      "close": 151.0800018310547,
      "volume": 607500
    },
    {
      "time": "2026-07-09",
      "open": 153.77999877929688,
      "high": 155.5500030517578,
      "low": 148.89999389648438,
      "close": 152.00999450683594,
      "volume": 712600
    },
    {
      "time": "2026-07-10",
      "open": 151.72000122070312,
      "high": 154.2550048828125,
      "low": 145.5399932861328,
      "close": 148.1999969482422,
      "volume": 512400
    },
    {
      "time": "2026-07-13",
      "open": 146.75999450683594,
      "high": 147.3249969482422,
      "low": 141.6999969482422,
      "close": 144.97999572753906,
      "volume": 462700
    },
    {
      "time": "2026-07-14",
      "open": 145.35000610351562,
      "high": 145.9250030517578,
      "low": 135.69000244140625,
      "close": 137.02000427246094,
      "volume": 635400
    },
    {
      "time": "2026-07-15",
      "open": 137.72000122070312,
      "high": 143.82000732421875,
      "low": 137.72000122070312,
      "close": 143.4199981689453,
      "volume": 509000
    },
    {
      "time": "2026-07-16",
      "open": 142.35000610351562,
      "high": 144.4199981689453,
      "low": 136.6999969482422,
      "close": 138.5399932861328,
      "volume": 530600
    },
    {
      "time": "2026-07-17",
      "open": 135.88999938964844,
      "high": 142.92999267578125,
      "low": 135,
      "close": 142.6199951171875,
      "volume": 409500
    },
    {
      "time": "2026-07-20",
      "open": 143.5,
      "high": 147.74000549316406,
      "low": 135.77999877929688,
      "close": 137.5399932861328,
      "volume": 434200
    },
    {
      "time": "2026-07-21",
      "open": 139.60000610351562,
      "high": 142.3730010986328,
      "low": 135.00999450683594,
      "close": 142.1999969482422,
      "volume": 456700
    },
    {
      "time": "2026-07-22",
      "open": 141,
      "high": 141,
      "low": 136.6649932861328,
      "close": 138.25,
      "volume": 558600
    },
    {
      "time": "2026-07-23",
      "open": 137.9499969482422,
      "high": 140.24000549316406,
      "low": 132.77000427246094,
      "close": 133.30999755859375,
      "volume": 838400
    },
    {
      "time": "2026-07-24",
      "open": 134.9600067138672,
      "high": 139.85000610351562,
      "low": 132.89779663085938,
      "close": 136.25999450683594,
      "volume": 465426
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 49.305400161743165
    },
    {
      "time": "2025-10-06",
      "value": 49.70240013122559
    },
    {
      "time": "2025-10-07",
      "value": 50.02040008544922
    },
    {
      "time": "2025-10-08",
      "value": 50.35280014038086
    },
    {
      "time": "2025-10-09",
      "value": 50.680800170898436
    },
    {
      "time": "2025-10-10",
      "value": 50.99920021057129
    },
    {
      "time": "2025-10-13",
      "value": 51.40180023193359
    },
    {
      "time": "2025-10-14",
      "value": 51.815000228881836
    },
    {
      "time": "2025-10-15",
      "value": 52.21940017700195
    },
    {
      "time": "2025-10-16",
      "value": 52.56240020751953
    },
    {
      "time": "2025-10-17",
      "value": 52.908000259399415
    },
    {
      "time": "2025-10-20",
      "value": 53.36400024414063
    },
    {
      "time": "2025-10-21",
      "value": 53.89540016174316
    },
    {
      "time": "2025-10-22",
      "value": 54.40920013427734
    },
    {
      "time": "2025-10-23",
      "value": 54.916200180053714
    },
    {
      "time": "2025-10-24",
      "value": 55.4734001159668
    },
    {
      "time": "2025-10-27",
      "value": 56.03680015563965
    },
    {
      "time": "2025-10-28",
      "value": 56.56000015258789
    },
    {
      "time": "2025-10-29",
      "value": 57.10460014343262
    },
    {
      "time": "2025-10-30",
      "value": 57.652400207519534
    },
    {
      "time": "2025-10-31",
      "value": 58.211000289916996
    },
    {
      "time": "2025-11-03",
      "value": 58.68860023498535
    },
    {
      "time": "2025-11-04",
      "value": 59.179400253295896
    },
    {
      "time": "2025-11-05",
      "value": 59.77400024414062
    },
    {
      "time": "2025-11-06",
      "value": 60.37540023803711
    },
    {
      "time": "2025-11-07",
      "value": 61.0070002746582
    },
    {
      "time": "2025-11-10",
      "value": 61.63920021057129
    },
    {
      "time": "2025-11-11",
      "value": 62.281800231933595
    },
    {
      "time": "2025-11-12",
      "value": 62.9160001373291
    },
    {
      "time": "2025-11-13",
      "value": 63.502000122070314
    },
    {
      "time": "2025-11-14",
      "value": 64.06640014648437
    },
    {
      "time": "2025-11-17",
      "value": 64.48060012817383
    },
    {
      "time": "2025-11-18",
      "value": 64.98640014648437
    },
    {
      "time": "2025-11-19",
      "value": 65.44980018615723
    },
    {
      "time": "2025-11-20",
      "value": 65.8078002166748
    },
    {
      "time": "2025-11-21",
      "value": 66.16120018005371
    },
    {
      "time": "2025-11-24",
      "value": 66.51420021057129
    },
    {
      "time": "2025-11-25",
      "value": 66.96140022277832
    },
    {
      "time": "2025-11-26",
      "value": 67.39040016174316
    },
    {
      "time": "2025-11-28",
      "value": 67.86740005493164
    },
    {
      "time": "2025-12-01",
      "value": 68.33600006103515
    },
    {
      "time": "2025-12-02",
      "value": 68.83060005187988
    },
    {
      "time": "2025-12-03",
      "value": 69.30880004882812
    },
    {
      "time": "2025-12-04",
      "value": 69.78140007019043
    },
    {
      "time": "2025-12-05",
      "value": 70.31180000305176
    },
    {
      "time": "2025-12-08",
      "value": 70.81419998168946
    },
    {
      "time": "2025-12-09",
      "value": 71.31379997253418
    },
    {
      "time": "2025-12-10",
      "value": 71.80259994506837
    },
    {
      "time": "2025-12-11",
      "value": 72.31119995117187
    },
    {
      "time": "2025-12-12",
      "value": 72.79259994506836
    },
    {
      "time": "2025-12-15",
      "value": 73.33039993286133
    },
    {
      "time": "2025-12-16",
      "value": 73.81179992675781
    },
    {
      "time": "2025-12-17",
      "value": 74.34379989624023
    },
    {
      "time": "2025-12-18",
      "value": 74.94339981079102
    },
    {
      "time": "2025-12-19",
      "value": 75.62519973754883
    },
    {
      "time": "2025-12-22",
      "value": 76.35159973144532
    },
    {
      "time": "2025-12-23",
      "value": 77.01319969177246
    },
    {
      "time": "2025-12-24",
      "value": 77.6447996520996
    },
    {
      "time": "2025-12-26",
      "value": 78.27999969482421
    },
    {
      "time": "2025-12-29",
      "value": 78.95079971313477
    },
    {
      "time": "2025-12-30",
      "value": 79.71199974060059
    },
    {
      "time": "2025-12-31",
      "value": 80.35179977416992
    },
    {
      "time": "2026-01-02",
      "value": 80.93239990234375
    },
    {
      "time": "2026-01-05",
      "value": 81.51199996948242
    },
    {
      "time": "2026-01-06",
      "value": 82.05679992675782
    },
    {
      "time": "2026-01-07",
      "value": 82.53940002441406
    },
    {
      "time": "2026-01-08",
      "value": 83.00600006103515
    },
    {
      "time": "2026-01-09",
      "value": 83.54980010986328
    },
    {
      "time": "2026-01-12",
      "value": 84.08600006103515
    },
    {
      "time": "2026-01-13",
      "value": 84.69540008544922
    },
    {
      "time": "2026-01-14",
      "value": 85.29080001831055
    },
    {
      "time": "2026-01-15",
      "value": 85.89280014038086
    },
    {
      "time": "2026-01-16",
      "value": 86.43080017089844
    },
    {
      "time": "2026-01-20",
      "value": 86.86860015869141
    },
    {
      "time": "2026-01-21",
      "value": 87.2702001953125
    },
    {
      "time": "2026-01-22",
      "value": 87.69620010375976
    },
    {
      "time": "2026-01-23",
      "value": 88.0818000793457
    },
    {
      "time": "2026-01-26",
      "value": 88.43100006103515
    },
    {
      "time": "2026-01-27",
      "value": 88.75660018920898
    },
    {
      "time": "2026-01-28",
      "value": 89.08800018310546
    },
    {
      "time": "2026-01-29",
      "value": 89.47260009765625
    },
    {
      "time": "2026-01-30",
      "value": 89.8802001953125
    },
    {
      "time": "2026-02-02",
      "value": 90.2302001953125
    },
    {
      "time": "2026-02-03",
      "value": 90.57420013427735
    },
    {
      "time": "2026-02-04",
      "value": 90.91100006103515
    },
    {
      "time": "2026-02-05",
      "value": 91.15920013427734
    },
    {
      "time": "2026-02-06",
      "value": 91.46460006713868
    },
    {
      "time": "2026-02-09",
      "value": 91.72720001220704
    },
    {
      "time": "2026-02-10",
      "value": 92.01900009155274
    },
    {
      "time": "2026-02-11",
      "value": 92.22320022583008
    },
    {
      "time": "2026-02-12",
      "value": 92.87480026245117
    },
    {
      "time": "2026-02-13",
      "value": 93.55160018920898
    },
    {
      "time": "2026-02-17",
      "value": 94.21640014648438
    },
    {
      "time": "2026-02-18",
      "value": 94.86600006103515
    },
    {
      "time": "2026-02-19",
      "value": 95.48560012817383
    },
    {
      "time": "2026-02-20",
      "value": 96.08840011596679
    },
    {
      "time": "2026-02-23",
      "value": 96.57240020751954
    },
    {
      "time": "2026-02-24",
      "value": 97.1054002380371
    },
    {
      "time": "2026-02-25",
      "value": 97.60660018920899
    },
    {
      "time": "2026-02-26",
      "value": 98.13720016479492
    },
    {
      "time": "2026-02-27",
      "value": 98.7202001953125
    },
    {
      "time": "2026-03-02",
      "value": 99.25820022583008
    },
    {
      "time": "2026-03-03",
      "value": 99.76500030517577
    },
    {
      "time": "2026-03-04",
      "value": 100.29920043945313
    },
    {
      "time": "2026-03-05",
      "value": 100.71020050048828
    },
    {
      "time": "2026-03-06",
      "value": 101.06080047607422
    },
    {
      "time": "2026-03-09",
      "value": 101.5372004699707
    },
    {
      "time": "2026-03-10",
      "value": 101.95980056762696
    },
    {
      "time": "2026-03-11",
      "value": 102.36540054321289
    },
    {
      "time": "2026-03-12",
      "value": 102.69940048217774
    },
    {
      "time": "2026-03-13",
      "value": 102.87820037841797
    },
    {
      "time": "2026-03-16",
      "value": 103.19480041503907
    },
    {
      "time": "2026-03-17",
      "value": 103.53600036621094
    },
    {
      "time": "2026-03-18",
      "value": 103.87360031127929
    },
    {
      "time": "2026-03-19",
      "value": 104.28340026855469
    },
    {
      "time": "2026-03-20",
      "value": 104.60460021972656
    },
    {
      "time": "2026-03-23",
      "value": 105.00120010375977
    },
    {
      "time": "2026-03-24",
      "value": 105.39240005493164
    },
    {
      "time": "2026-03-25",
      "value": 105.81320007324219
    },
    {
      "time": "2026-03-26",
      "value": 106.02240005493164
    },
    {
      "time": "2026-03-27",
      "value": 106.19279998779297
    },
    {
      "time": "2026-03-30",
      "value": 106.39559997558594
    },
    {
      "time": "2026-03-31",
      "value": 106.81639999389648
    },
    {
      "time": "2026-04-01",
      "value": 107.30619995117188
    },
    {
      "time": "2026-04-02",
      "value": 107.98759994506835
    },
    {
      "time": "2026-04-06",
      "value": 108.5466000366211
    },
    {
      "time": "2026-04-07",
      "value": 109.10760009765625
    },
    {
      "time": "2026-04-08",
      "value": 109.81480010986328
    },
    {
      "time": "2026-04-09",
      "value": 110.46800003051757
    },
    {
      "time": "2026-04-10",
      "value": 111.14979995727539
    },
    {
      "time": "2026-04-13",
      "value": 111.80019989013672
    },
    {
      "time": "2026-04-14",
      "value": 112.56119979858398
    },
    {
      "time": "2026-04-15",
      "value": 113.31699981689454
    },
    {
      "time": "2026-04-16",
      "value": 114.07879974365234
    },
    {
      "time": "2026-04-17",
      "value": 114.95819976806641
    },
    {
      "time": "2026-04-20",
      "value": 115.81559967041015
    },
    {
      "time": "2026-04-21",
      "value": 116.5047996520996
    },
    {
      "time": "2026-04-22",
      "value": 117.19139968872071
    },
    {
      "time": "2026-04-23",
      "value": 117.79939971923828
    },
    {
      "time": "2026-04-24",
      "value": 118.53099975585937
    },
    {
      "time": "2026-04-27",
      "value": 118.89739959716798
    },
    {
      "time": "2026-04-28",
      "value": 119.24339965820313
    },
    {
      "time": "2026-04-29",
      "value": 119.7277995300293
    },
    {
      "time": "2026-04-30",
      "value": 120.27199951171875
    },
    {
      "time": "2026-05-01",
      "value": 120.86079940795898
    },
    {
      "time": "2026-05-04",
      "value": 121.30519958496093
    },
    {
      "time": "2026-05-05",
      "value": 121.8111996459961
    },
    {
      "time": "2026-05-06",
      "value": 122.42599960327148
    },
    {
      "time": "2026-05-07",
      "value": 122.87639953613281
    },
    {
      "time": "2026-05-08",
      "value": 123.21659957885743
    },
    {
      "time": "2026-05-11",
      "value": 123.374599609375
    },
    {
      "time": "2026-05-12",
      "value": 123.80579971313476
    },
    {
      "time": "2026-05-13",
      "value": 124.20939956665039
    },
    {
      "time": "2026-05-14",
      "value": 124.58659942626953
    },
    {
      "time": "2026-05-15",
      "value": 124.99739944458008
    },
    {
      "time": "2026-05-18",
      "value": 125.4893994140625
    },
    {
      "time": "2026-05-19",
      "value": 125.8411994934082
    },
    {
      "time": "2026-05-20",
      "value": 126.22679931640624
    },
    {
      "time": "2026-05-21",
      "value": 126.55719924926758
    },
    {
      "time": "2026-05-22",
      "value": 126.94679916381835
    },
    {
      "time": "2026-05-26",
      "value": 127.51559921264648
    },
    {
      "time": "2026-05-27",
      "value": 127.92759902954101
    },
    {
      "time": "2026-05-28",
      "value": 128.375399017334
    },
    {
      "time": "2026-05-29",
      "value": 128.9387989807129
    },
    {
      "time": "2026-06-01",
      "value": 129.59679901123047
    },
    {
      "time": "2026-06-02",
      "value": 130.28719894409178
    },
    {
      "time": "2026-06-03",
      "value": 130.89819900512694
    },
    {
      "time": "2026-06-04",
      "value": 131.4453988647461
    },
    {
      "time": "2026-06-05",
      "value": 131.9189988708496
    },
    {
      "time": "2026-06-08",
      "value": 132.50239883422853
    },
    {
      "time": "2026-06-09",
      "value": 133.15959899902344
    },
    {
      "time": "2026-06-10",
      "value": 133.86799896240234
    },
    {
      "time": "2026-06-11",
      "value": 134.535399017334
    },
    {
      "time": "2026-06-12",
      "value": 135.20419906616212
    },
    {
      "time": "2026-06-15",
      "value": 135.7473991394043
    },
    {
      "time": "2026-06-16",
      "value": 136.29859909057618
    },
    {
      "time": "2026-06-17",
      "value": 136.8605992126465
    },
    {
      "time": "2026-06-18",
      "value": 137.38839920043947
    },
    {
      "time": "2026-06-22",
      "value": 137.9525993347168
    },
    {
      "time": "2026-06-23",
      "value": 138.54859939575195
    },
    {
      "time": "2026-06-24",
      "value": 139.07359939575196
    },
    {
      "time": "2026-06-25",
      "value": 139.6293995666504
    },
    {
      "time": "2026-06-26",
      "value": 140.3781996154785
    },
    {
      "time": "2026-06-29",
      "value": 141.1631996154785
    },
    {
      "time": "2026-06-30",
      "value": 141.91039962768554
    },
    {
      "time": "2026-07-01",
      "value": 142.66719955444336
    },
    {
      "time": "2026-07-02",
      "value": 143.3895994567871
    },
    {
      "time": "2026-07-06",
      "value": 143.83479934692383
    },
    {
      "time": "2026-07-07",
      "value": 144.40699920654296
    },
    {
      "time": "2026-07-08",
      "value": 144.8009991455078
    },
    {
      "time": "2026-07-09",
      "value": 145.16039916992187
    },
    {
      "time": "2026-07-10",
      "value": 145.4643991088867
    },
    {
      "time": "2026-07-13",
      "value": 145.58539916992189
    },
    {
      "time": "2026-07-14",
      "value": 145.47679931640624
    },
    {
      "time": "2026-07-15",
      "value": 145.45059936523438
    },
    {
      "time": "2026-07-16",
      "value": 145.49219909667968
    },
    {
      "time": "2026-07-17",
      "value": 145.61259887695311
    },
    {
      "time": "2026-07-20",
      "value": 145.48439880371095
    },
    {
      "time": "2026-07-21",
      "value": 145.593798828125
    },
    {
      "time": "2026-07-22",
      "value": 145.6921987915039
    },
    {
      "time": "2026-07-23",
      "value": 145.82019866943358
    },
    {
      "time": "2026-07-24",
      "value": 145.82619842529297
    }
  ],
  "analysis": null
}