{
  "ok": true,
  "cached": false,
  "ticker": "MTD",
  "price": 1285.55,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Kaltenbach Patrick",
      "title": "President and CEO",
      "is_csuite": 1,
      "value": 1342350,
      "avg_price": 1425,
      "filing_date": "2026-08-31"
    }
  ],
  "congress_trades": [
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2025-12-08",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-07-25",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2024-12-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Research Tools & Consumables Stocks Q2 Teardown: Mettler-Toledo (NYSE:MTD) Vs The Rest",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/research-tools-consumables-stocks-q2-191304984.html",
      "published": "2026-09-10"
    },
    {
      "title": "Mettler-Toledo International Shares Fall After UBS Downgrade",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/mettler-toledo-international-shares-fall-190736544.html",
      "published": "2026-09-09"
    },
    {
      "title": "UBS Downgrades Mettler-Toledo International to Neutral From Buy, Adjusts Price Target to $1,460 From $1,650",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ubs-downgrades-mettler-toledo-international-132302176.html",
      "published": "2026-09-09"
    },
    {
      "title": "Baird Adjusts Price Target on Mettler-Toledo International to $1,460 From $1,458, Keeps Neutral Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/baird-adjusts-price-target-mettler-113705531.html",
      "published": "2026-09-03"
    },
    {
      "title": "Redburn starts Mettler-Toledo at Sell, sees valuation outpacing growth",
      "publisher": "Investing.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/redburn-starts-mettler-toledo-sell-160206384.html",
      "published": "2026-09-02"
    },
    {
      "title": "Rothschild & Co Redburn Initiates Mettler-Toledo International at Sell With $1,200 Price Target",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/rothschild-co-redburn-initiates-mettler-093036299.html",
      "published": "2026-09-02"
    },
    {
      "title": "Mettler-Toledo International has Most Pricing Power in Analytical Instruments Industry, RBC Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/mettler-toledo-international-most-pricing-151015085.html",
      "published": "2026-09-01"
    },
    {
      "title": "RBC Initiates Mettler-Toledo International at Sector Perform With $1,515 Price Target",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/rbc-initiates-mettler-toledo-international-105401240.html",
      "published": "2026-09-01"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 1255.3900146484375,
      "high": 1270.02001953125,
      "low": 1255.3900146484375,
      "close": 1260.1300048828125,
      "volume": 109700
    },
    {
      "time": "2025-09-16",
      "open": 1258.5,
      "high": 1282.760009765625,
      "low": 1242.8199462890625,
      "close": 1276.0999755859375,
      "volume": 124200
    },
    {
      "time": "2025-09-17",
      "open": 1282,
      "high": 1295.219970703125,
      "low": 1260.6300048828125,
      "close": 1273.9599609375,
      "volume": 177200
    },
    {
      "time": "2025-09-18",
      "open": 1279.010009765625,
      "high": 1302.5999755859375,
      "low": 1279.010009765625,
      "close": 1287.0999755859375,
      "volume": 116100
    },
    {
      "time": "2025-09-19",
      "open": 1291.800048828125,
      "high": 1291.800048828125,
      "low": 1263.1600341796875,
      "close": 1265.5899658203125,
      "volume": 231400
    },
    {
      "time": "2025-09-22",
      "open": 1263.97998046875,
      "high": 1273.8299560546875,
      "low": 1252.1300048828125,
      "close": 1258.050048828125,
      "volume": 119900
    },
    {
      "time": "2025-09-23",
      "open": 1251.8499755859375,
      "high": 1268.739990234375,
      "low": 1245.8299560546875,
      "close": 1257.030029296875,
      "volume": 145300
    },
    {
      "time": "2025-09-24",
      "open": 1250.300048828125,
      "high": 1251.6600341796875,
      "low": 1232.510009765625,
      "close": 1242.280029296875,
      "volume": 151900
    },
    {
      "time": "2025-09-25",
      "open": 1232.199951171875,
      "high": 1232.199951171875,
      "low": 1199.719970703125,
      "close": 1209.5400390625,
      "volume": 164000
    },
    {
      "time": "2025-09-26",
      "open": 1210.9200439453125,
      "high": 1225.6099853515625,
      "low": 1200.800048828125,
      "close": 1204.4300537109375,
      "volume": 130100
    },
    {
      "time": "2025-09-29",
      "open": 1215.300048828125,
      "high": 1215.300048828125,
      "low": 1187.800048828125,
      "close": 1191.3599853515625,
      "volume": 114200
    },
    {
      "time": "2025-09-30",
      "open": 1190.0699462890625,
      "high": 1231.5699462890625,
      "low": 1190.0699462890625,
      "close": 1227.6099853515625,
      "volume": 134600
    },
    {
      "time": "2025-10-01",
      "open": 1227.72998046875,
      "high": 1292.0999755859375,
      "low": 1227.72998046875,
      "close": 1289.8199462890625,
      "volume": 200500
    },
    {
      "time": "2025-10-02",
      "open": 1278.4000244140625,
      "high": 1302.7900390625,
      "low": 1261.1199951171875,
      "close": 1300.5400390625,
      "volume": 163000
    },
    {
      "time": "2025-10-03",
      "open": 1307.47998046875,
      "high": 1327.010009765625,
      "low": 1303.989990234375,
      "close": 1314.0400390625,
      "volume": 146200
    },
    {
      "time": "2025-10-06",
      "open": 1315.0799560546875,
      "high": 1346.1700439453125,
      "low": 1309.56005859375,
      "close": 1345.27001953125,
      "volume": 155300
    },
    {
      "time": "2025-10-07",
      "open": 1353.43994140625,
      "high": 1353.43994140625,
      "low": 1301.18994140625,
      "close": 1309.1199951171875,
      "volume": 154800
    },
    {
      "time": "2025-10-08",
      "open": 1310.1600341796875,
      "high": 1341.75,
      "low": 1310.1600341796875,
      "close": 1328.530029296875,
      "volume": 123100
    },
    {
      "time": "2025-10-09",
      "open": 1320.6700439453125,
      "high": 1339.0699462890625,
      "low": 1296.25,
      "close": 1307.5699462890625,
      "volume": 99300
    },
    {
      "time": "2025-10-10",
      "open": 1309.239990234375,
      "high": 1312.4100341796875,
      "low": 1270.6500244140625,
      "close": 1273.6700439453125,
      "volume": 114700
    },
    {
      "time": "2025-10-13",
      "open": 1284.68994140625,
      "high": 1300,
      "low": 1275.3499755859375,
      "close": 1284.739990234375,
      "volume": 92200
    },
    {
      "time": "2025-10-14",
      "open": 1270.550048828125,
      "high": 1313.2900390625,
      "low": 1270.550048828125,
      "close": 1303.0400390625,
      "volume": 199700
    },
    {
      "time": "2025-10-15",
      "open": 1301.5999755859375,
      "high": 1329.7900390625,
      "low": 1282.6500244140625,
      "close": 1304,
      "volume": 125700
    },
    {
      "time": "2025-10-16",
      "open": 1317.969970703125,
      "high": 1360.489990234375,
      "low": 1311.06005859375,
      "close": 1359.6099853515625,
      "volume": 153200
    },
    {
      "time": "2025-10-17",
      "open": 1344.8599853515625,
      "high": 1356.8399658203125,
      "low": 1337.9300537109375,
      "close": 1349.280029296875,
      "volume": 155100
    },
    {
      "time": "2025-10-20",
      "open": 1353.18994140625,
      "high": 1378.199951171875,
      "low": 1351.5899658203125,
      "close": 1357.260009765625,
      "volume": 108700
    },
    {
      "time": "2025-10-21",
      "open": 1365.56005859375,
      "high": 1405.2900390625,
      "low": 1349.0699462890625,
      "close": 1385.5699462890625,
      "volume": 175100
    },
    {
      "time": "2025-10-22",
      "open": 1382,
      "high": 1398.3199462890625,
      "low": 1373.550048828125,
      "close": 1381.43994140625,
      "volume": 165800
    },
    {
      "time": "2025-10-23",
      "open": 1380.3699951171875,
      "high": 1438.699951171875,
      "low": 1380.3699951171875,
      "close": 1437.75,
      "volume": 146700
    },
    {
      "time": "2025-10-24",
      "open": 1442.989990234375,
      "high": 1454.6800537109375,
      "low": 1421.97998046875,
      "close": 1434.3199462890625,
      "volume": 135100
    },
    {
      "time": "2025-10-27",
      "open": 1433.510009765625,
      "high": 1443.6099853515625,
      "low": 1413.97998046875,
      "close": 1419.7099609375,
      "volume": 175200
    },
    {
      "time": "2025-10-28",
      "open": 1412.489990234375,
      "high": 1418.6400146484375,
      "low": 1400.969970703125,
      "close": 1404.5799560546875,
      "volume": 131400
    },
    {
      "time": "2025-10-29",
      "open": 1394.2900390625,
      "high": 1416.06005859375,
      "low": 1383.949951171875,
      "close": 1394.1700439453125,
      "volume": 167000
    },
    {
      "time": "2025-10-30",
      "open": 1382.8299560546875,
      "high": 1405.8499755859375,
      "low": 1372.4599609375,
      "close": 1377.010009765625,
      "volume": 129900
    },
    {
      "time": "2025-10-31",
      "open": 1391.0799560546875,
      "high": 1424.719970703125,
      "low": 1380.3499755859375,
      "close": 1416.2900390625,
      "volume": 177700
    },
    {
      "time": "2025-11-03",
      "open": 1408.800048828125,
      "high": 1411.989990234375,
      "low": 1376.9000244140625,
      "close": 1406.8800048828125,
      "volume": 125900
    },
    {
      "time": "2025-11-04",
      "open": 1396.050048828125,
      "high": 1432.4300537109375,
      "low": 1390.6300048828125,
      "close": 1420.3499755859375,
      "volume": 176100
    },
    {
      "time": "2025-11-05",
      "open": 1389.989990234375,
      "high": 1442.0699462890625,
      "low": 1389.989990234375,
      "close": 1439.72998046875,
      "volume": 137400
    },
    {
      "time": "2025-11-06",
      "open": 1423.7099609375,
      "high": 1449.7900390625,
      "low": 1417.5,
      "close": 1439.6199951171875,
      "volume": 211000
    },
    {
      "time": "2025-11-07",
      "open": 1420.449951171875,
      "high": 1442.52001953125,
      "low": 1377.969970703125,
      "close": 1439.3499755859375,
      "volume": 194300
    },
    {
      "time": "2025-11-10",
      "open": 1434.4200439453125,
      "high": 1445.93994140625,
      "low": 1413.9200439453125,
      "close": 1432.5699462890625,
      "volume": 106200
    },
    {
      "time": "2025-11-11",
      "open": 1445.199951171875,
      "high": 1462.0899658203125,
      "low": 1437.550048828125,
      "close": 1445.06005859375,
      "volume": 145000
    },
    {
      "time": "2025-11-12",
      "open": 1443.530029296875,
      "high": 1471.0699462890625,
      "low": 1432.25,
      "close": 1447.81005859375,
      "volume": 162800
    },
    {
      "time": "2025-11-13",
      "open": 1433.5699462890625,
      "high": 1462.22998046875,
      "low": 1406.52001953125,
      "close": 1412.1800537109375,
      "volume": 146000
    },
    {
      "time": "2025-11-14",
      "open": 1396.06005859375,
      "high": 1418.77001953125,
      "low": 1381.81005859375,
      "close": 1403.0799560546875,
      "volume": 139300
    },
    {
      "time": "2025-11-17",
      "open": 1396.9200439453125,
      "high": 1408.0999755859375,
      "low": 1385.280029296875,
      "close": 1388.9599609375,
      "volume": 99900
    },
    {
      "time": "2025-11-18",
      "open": 1382.5899658203125,
      "high": 1403.5899658203125,
      "low": 1359.5699462890625,
      "close": 1396.449951171875,
      "volume": 163200
    },
    {
      "time": "2025-11-19",
      "open": 1400.43994140625,
      "high": 1409.719970703125,
      "low": 1387.97998046875,
      "close": 1404.4300537109375,
      "volume": 91300
    },
    {
      "time": "2025-11-20",
      "open": 1421.699951171875,
      "high": 1428.3499755859375,
      "low": 1387.0899658203125,
      "close": 1399.4100341796875,
      "volume": 96800
    },
    {
      "time": "2025-11-21",
      "open": 1403.8900146484375,
      "high": 1463.1400146484375,
      "low": 1393.5699462890625,
      "close": 1452.3499755859375,
      "volume": 293100
    },
    {
      "time": "2025-11-24",
      "open": 1451.8900146484375,
      "high": 1476.5400390625,
      "low": 1434.8599853515625,
      "close": 1470.1400146484375,
      "volume": 253700
    },
    {
      "time": "2025-11-25",
      "open": 1478.0400390625,
      "high": 1525.1700439453125,
      "low": 1473.8499755859375,
      "close": 1506.02001953125,
      "volume": 220100
    },
    {
      "time": "2025-11-26",
      "open": 1492.25,
      "high": 1504.8499755859375,
      "low": 1473.6700439453125,
      "close": 1486.550048828125,
      "volume": 126200
    },
    {
      "time": "2025-11-28",
      "open": 1486,
      "high": 1492.0699462890625,
      "low": 1470.260009765625,
      "close": 1476.719970703125,
      "volume": 57200
    },
    {
      "time": "2025-12-01",
      "open": 1473.530029296875,
      "high": 1488.43994140625,
      "low": 1463.449951171875,
      "close": 1468.0899658203125,
      "volume": 107800
    },
    {
      "time": "2025-12-02",
      "open": 1463.1500244140625,
      "high": 1472.8299560546875,
      "low": 1446.219970703125,
      "close": 1447.1600341796875,
      "volume": 146300
    },
    {
      "time": "2025-12-03",
      "open": 1453.219970703125,
      "high": 1463.97998046875,
      "low": 1434,
      "close": 1434.8800048828125,
      "volume": 161100
    },
    {
      "time": "2025-12-04",
      "open": 1440.02001953125,
      "high": 1441.1400146484375,
      "low": 1393.3699951171875,
      "close": 1422.81005859375,
      "volume": 128400
    },
    {
      "time": "2025-12-05",
      "open": 1422.8199462890625,
      "high": 1430.8299560546875,
      "low": 1404.449951171875,
      "close": 1414.8599853515625,
      "volume": 103900
    },
    {
      "time": "2025-12-08",
      "open": 1407.300048828125,
      "high": 1409.56005859375,
      "low": 1363.8599853515625,
      "close": 1381.3699951171875,
      "volume": 189000
    },
    {
      "time": "2025-12-09",
      "open": 1382.800048828125,
      "high": 1400.9200439453125,
      "low": 1371.1199951171875,
      "close": 1371.4200439453125,
      "volume": 113700
    },
    {
      "time": "2025-12-10",
      "open": 1377.3499755859375,
      "high": 1420.1300048828125,
      "low": 1361,
      "close": 1405.8499755859375,
      "volume": 143200
    },
    {
      "time": "2025-12-11",
      "open": 1413.5899658203125,
      "high": 1422.8499755859375,
      "low": 1400,
      "close": 1421.5799560546875,
      "volume": 144000
    },
    {
      "time": "2025-12-12",
      "open": 1425.239990234375,
      "high": 1425.239990234375,
      "low": 1389.9200439453125,
      "close": 1393.6400146484375,
      "volume": 161700
    },
    {
      "time": "2025-12-15",
      "open": 1415.550048828125,
      "high": 1423.1500244140625,
      "low": 1402.010009765625,
      "close": 1412.469970703125,
      "volume": 131300
    },
    {
      "time": "2025-12-16",
      "open": 1414.699951171875,
      "high": 1417.4200439453125,
      "low": 1383.989990234375,
      "close": 1386.449951171875,
      "volume": 142500
    },
    {
      "time": "2025-12-17",
      "open": 1375.8199462890625,
      "high": 1404.2099609375,
      "low": 1375.8199462890625,
      "close": 1384.6800537109375,
      "volume": 153300
    },
    {
      "time": "2025-12-18",
      "open": 1400.8900146484375,
      "high": 1406.97998046875,
      "low": 1385.8699951171875,
      "close": 1389.4200439453125,
      "volume": 134000
    },
    {
      "time": "2025-12-19",
      "open": 1392.7900390625,
      "high": 1406.3599853515625,
      "low": 1380.9300537109375,
      "close": 1402.510009765625,
      "volume": 445200
    },
    {
      "time": "2025-12-22",
      "open": 1411.8800048828125,
      "high": 1420.260009765625,
      "low": 1400.02001953125,
      "close": 1412.4100341796875,
      "volume": 91200
    },
    {
      "time": "2025-12-23",
      "open": 1409.5899658203125,
      "high": 1416.6400146484375,
      "low": 1399.6800537109375,
      "close": 1414.5999755859375,
      "volume": 82700
    },
    {
      "time": "2025-12-24",
      "open": 1413.25,
      "high": 1420,
      "low": 1407.0699462890625,
      "close": 1417.1600341796875,
      "volume": 23100
    },
    {
      "time": "2025-12-26",
      "open": 1417.1600341796875,
      "high": 1422.530029296875,
      "low": 1412.5,
      "close": 1420.0999755859375,
      "volume": 39600
    },
    {
      "time": "2025-12-29",
      "open": 1419.2900390625,
      "high": 1425.6800537109375,
      "low": 1407.0699462890625,
      "close": 1419.469970703125,
      "volume": 68700
    },
    {
      "time": "2025-12-30",
      "open": 1411.9200439453125,
      "high": 1417.4000244140625,
      "low": 1405.31005859375,
      "close": 1414.3199462890625,
      "volume": 73400
    },
    {
      "time": "2025-12-31",
      "open": 1409.0699462890625,
      "high": 1417.780029296875,
      "low": 1394.02001953125,
      "close": 1394.18994140625,
      "volume": 64200
    },
    {
      "time": "2026-01-02",
      "open": 1398.8699951171875,
      "high": 1413.989990234375,
      "low": 1384.47998046875,
      "close": 1411.3900146484375,
      "volume": 131700
    },
    {
      "time": "2026-01-05",
      "open": 1408.239990234375,
      "high": 1452.7099609375,
      "low": 1408.239990234375,
      "close": 1446.6300048828125,
      "volume": 121500
    },
    {
      "time": "2026-01-06",
      "open": 1440.2099609375,
      "high": 1492.9000244140625,
      "low": 1440.2099609375,
      "close": 1485.1500244140625,
      "volume": 125800
    },
    {
      "time": "2026-01-07",
      "open": 1483,
      "high": 1496.3599853515625,
      "low": 1459.3699951171875,
      "close": 1470.8699951171875,
      "volume": 117500
    },
    {
      "time": "2026-01-08",
      "open": 1459.550048828125,
      "high": 1483.27001953125,
      "low": 1446.5,
      "close": 1465.199951171875,
      "volume": 149800
    },
    {
      "time": "2026-01-09",
      "open": 1467.8699951171875,
      "high": 1500,
      "low": 1467.510009765625,
      "close": 1485.1199951171875,
      "volume": 142400
    },
    {
      "time": "2026-01-12",
      "open": 1485.52001953125,
      "high": 1497.1500244140625,
      "low": 1468.6400146484375,
      "close": 1491.989990234375,
      "volume": 106800
    },
    {
      "time": "2026-01-13",
      "open": 1500,
      "high": 1514.4200439453125,
      "low": 1454.3599853515625,
      "close": 1484.780029296875,
      "volume": 147600
    },
    {
      "time": "2026-01-14",
      "open": 1480,
      "high": 1498.5,
      "low": 1469.3800048828125,
      "close": 1485.56005859375,
      "volume": 109800
    },
    {
      "time": "2026-01-15",
      "open": 1494.77001953125,
      "high": 1502.5,
      "low": 1468.1700439453125,
      "close": 1496.6099853515625,
      "volume": 96400
    },
    {
      "time": "2026-01-16",
      "open": 1490.3499755859375,
      "high": 1495.800048828125,
      "low": 1448.5400390625,
      "close": 1460.6300048828125,
      "volume": 188900
    },
    {
      "time": "2026-01-20",
      "open": 1428.010009765625,
      "high": 1433.9200439453125,
      "low": 1390.02001953125,
      "close": 1403.5799560546875,
      "volume": 264100
    },
    {
      "time": "2026-01-21",
      "open": 1410.27001953125,
      "high": 1448.260009765625,
      "low": 1400.1500244140625,
      "close": 1442.9300537109375,
      "volume": 154800
    },
    {
      "time": "2026-01-22",
      "open": 1449.780029296875,
      "high": 1456.75,
      "low": 1431,
      "close": 1438.1099853515625,
      "volume": 91600
    },
    {
      "time": "2026-01-23",
      "open": 1433.5699462890625,
      "high": 1433.760009765625,
      "low": 1392.1600341796875,
      "close": 1406.3599853515625,
      "volume": 123700
    },
    {
      "time": "2026-01-26",
      "open": 1405.22998046875,
      "high": 1434.3499755859375,
      "low": 1399.800048828125,
      "close": 1425.6700439453125,
      "volume": 86700
    },
    {
      "time": "2026-01-27",
      "open": 1419.3499755859375,
      "high": 1441.949951171875,
      "low": 1416.5899658203125,
      "close": 1425.1800537109375,
      "volume": 105900
    },
    {
      "time": "2026-01-28",
      "open": 1413.25,
      "high": 1419.8599853515625,
      "low": 1397.4100341796875,
      "close": 1401.6400146484375,
      "volume": 109000
    },
    {
      "time": "2026-01-29",
      "open": 1392.02001953125,
      "high": 1401.989990234375,
      "low": 1363,
      "close": 1392.800048828125,
      "volume": 147100
    },
    {
      "time": "2026-01-30",
      "open": 1374.0400390625,
      "high": 1393.77001953125,
      "low": 1365.4200439453125,
      "close": 1373.239990234375,
      "volume": 156500
    },
    {
      "time": "2026-02-02",
      "open": 1364.5,
      "high": 1388.7900390625,
      "low": 1356,
      "close": 1385.6099853515625,
      "volume": 157400
    },
    {
      "time": "2026-02-03",
      "open": 1387.9599609375,
      "high": 1425,
      "low": 1362.5,
      "close": 1369.9000244140625,
      "volume": 124200
    },
    {
      "time": "2026-02-04",
      "open": 1389.530029296875,
      "high": 1414.0400390625,
      "low": 1381.75,
      "close": 1389.72998046875,
      "volume": 102400
    },
    {
      "time": "2026-02-05",
      "open": 1383.9300537109375,
      "high": 1391.93994140625,
      "low": 1366.9200439453125,
      "close": 1382.8499755859375,
      "volume": 174300
    },
    {
      "time": "2026-02-06",
      "open": 1384.030029296875,
      "high": 1392.97998046875,
      "low": 1325.050048828125,
      "close": 1373.5699462890625,
      "volume": 229700
    },
    {
      "time": "2026-02-09",
      "open": 1370.47998046875,
      "high": 1390.9300537109375,
      "low": 1345.6700439453125,
      "close": 1380.8800048828125,
      "volume": 251400
    },
    {
      "time": "2026-02-10",
      "open": 1386.75,
      "high": 1422.3599853515625,
      "low": 1373.3599853515625,
      "close": 1400.3299560546875,
      "volume": 145000
    },
    {
      "time": "2026-02-11",
      "open": 1391.9000244140625,
      "high": 1407.1700439453125,
      "low": 1385.6800537109375,
      "close": 1392.6500244140625,
      "volume": 153400
    },
    {
      "time": "2026-02-12",
      "open": 1386.4100341796875,
      "high": 1391.3299560546875,
      "low": 1328.1700439453125,
      "close": 1357.9200439453125,
      "volume": 161800
    },
    {
      "time": "2026-02-13",
      "open": 1361.75,
      "high": 1377.8599853515625,
      "low": 1351.719970703125,
      "close": 1360.949951171875,
      "volume": 156200
    },
    {
      "time": "2026-02-17",
      "open": 1350,
      "high": 1369,
      "low": 1341.6099853515625,
      "close": 1353.239990234375,
      "volume": 146700
    },
    {
      "time": "2026-02-18",
      "open": 1346.25,
      "high": 1383.97998046875,
      "low": 1346.25,
      "close": 1375.5699462890625,
      "volume": 119700
    },
    {
      "time": "2026-02-19",
      "open": 1368.0899658203125,
      "high": 1381.6300048828125,
      "low": 1357.739990234375,
      "close": 1376.530029296875,
      "volume": 101700
    },
    {
      "time": "2026-02-20",
      "open": 1367.9200439453125,
      "high": 1397.2900390625,
      "low": 1360.6099853515625,
      "close": 1377.550048828125,
      "volume": 157000
    },
    {
      "time": "2026-02-23",
      "open": 1367.06005859375,
      "high": 1397.3699951171875,
      "low": 1366.949951171875,
      "close": 1393.239990234375,
      "volume": 100800
    },
    {
      "time": "2026-02-24",
      "open": 1395.6700439453125,
      "high": 1411.6099853515625,
      "low": 1377.97998046875,
      "close": 1379.6600341796875,
      "volume": 135600
    },
    {
      "time": "2026-02-25",
      "open": 1386.9200439453125,
      "high": 1389.22998046875,
      "low": 1368.6099853515625,
      "close": 1379.9100341796875,
      "volume": 89700
    },
    {
      "time": "2026-02-26",
      "open": 1387.0699462890625,
      "high": 1387.0699462890625,
      "low": 1354.1800537109375,
      "close": 1377.219970703125,
      "volume": 141500
    },
    {
      "time": "2026-02-27",
      "open": 1364.719970703125,
      "high": 1374.989990234375,
      "low": 1341.8399658203125,
      "close": 1366.68994140625,
      "volume": 252900
    },
    {
      "time": "2026-03-02",
      "open": 1346.6300048828125,
      "high": 1356.3399658203125,
      "low": 1319.3599853515625,
      "close": 1325.0899658203125,
      "volume": 196900
    },
    {
      "time": "2026-03-03",
      "open": 1292.2900390625,
      "high": 1323.93994140625,
      "low": 1286.8399658203125,
      "close": 1316.7099609375,
      "volume": 195800
    },
    {
      "time": "2026-03-04",
      "open": 1321.3399658203125,
      "high": 1325.739990234375,
      "low": 1282.989990234375,
      "close": 1286.6600341796875,
      "volume": 318600
    },
    {
      "time": "2026-03-05",
      "open": 1268.989990234375,
      "high": 1293.5,
      "low": 1252.530029296875,
      "close": 1261.2099609375,
      "volume": 232800
    },
    {
      "time": "2026-03-06",
      "open": 1242.9000244140625,
      "high": 1243.0899658203125,
      "low": 1209.260009765625,
      "close": 1209.6500244140625,
      "volume": 166200
    },
    {
      "time": "2026-03-09",
      "open": 1194.280029296875,
      "high": 1252.300048828125,
      "low": 1192.8499755859375,
      "close": 1248.6199951171875,
      "volume": 244400
    },
    {
      "time": "2026-03-10",
      "open": 1247.3699951171875,
      "high": 1248.6800537109375,
      "low": 1218.06005859375,
      "close": 1231.72998046875,
      "volume": 136500
    },
    {
      "time": "2026-03-11",
      "open": 1227.510009765625,
      "high": 1236.530029296875,
      "low": 1214.8599853515625,
      "close": 1228.9300537109375,
      "volume": 132200
    },
    {
      "time": "2026-03-12",
      "open": 1212,
      "high": 1223.5,
      "low": 1163.9300537109375,
      "close": 1168,
      "volume": 222700
    },
    {
      "time": "2026-03-13",
      "open": 1178.260009765625,
      "high": 1186.510009765625,
      "low": 1162.77001953125,
      "close": 1173.739990234375,
      "volume": 247700
    },
    {
      "time": "2026-03-16",
      "open": 1188.550048828125,
      "high": 1207,
      "low": 1187.5699462890625,
      "close": 1198.7099609375,
      "volume": 176300
    },
    {
      "time": "2026-03-17",
      "open": 1215.5899658203125,
      "high": 1238.25,
      "low": 1199.1700439453125,
      "close": 1206.719970703125,
      "volume": 124600
    },
    {
      "time": "2026-03-18",
      "open": 1193.9100341796875,
      "high": 1209.3299560546875,
      "low": 1183.52001953125,
      "close": 1191.5400390625,
      "volume": 138400
    },
    {
      "time": "2026-03-19",
      "open": 1177.06005859375,
      "high": 1201.6700439453125,
      "low": 1174.5,
      "close": 1190.489990234375,
      "volume": 213200
    },
    {
      "time": "2026-03-20",
      "open": 1207.4100341796875,
      "high": 1218.31005859375,
      "low": 1195.4200439453125,
      "close": 1204.47998046875,
      "volume": 233300
    },
    {
      "time": "2026-03-23",
      "open": 1236.530029296875,
      "high": 1249.8299560546875,
      "low": 1225.6600341796875,
      "close": 1239.0699462890625,
      "volume": 160400
    },
    {
      "time": "2026-03-24",
      "open": 1222.43994140625,
      "high": 1272.530029296875,
      "low": 1217.530029296875,
      "close": 1264.4599609375,
      "volume": 147800
    },
    {
      "time": "2026-03-25",
      "open": 1290.3399658203125,
      "high": 1299.989990234375,
      "low": 1248.06005859375,
      "close": 1265.75,
      "volume": 124100
    },
    {
      "time": "2026-03-26",
      "open": 1255.68994140625,
      "high": 1284.6099853515625,
      "low": 1255.68994140625,
      "close": 1270,
      "volume": 170400
    },
    {
      "time": "2026-03-27",
      "open": 1257.5400390625,
      "high": 1262.1800537109375,
      "low": 1216.6300048828125,
      "close": 1232.0400390625,
      "volume": 159700
    },
    {
      "time": "2026-03-30",
      "open": 1242.0699462890625,
      "high": 1256.510009765625,
      "low": 1228.93994140625,
      "close": 1247.9300537109375,
      "volume": 108400
    },
    {
      "time": "2026-03-31",
      "open": 1269.010009765625,
      "high": 1282.469970703125,
      "low": 1244.56005859375,
      "close": 1261.199951171875,
      "volume": 213000
    },
    {
      "time": "2026-04-01",
      "open": 1269.8900146484375,
      "high": 1292.75,
      "low": 1257.4100341796875,
      "close": 1274.050048828125,
      "volume": 173800
    },
    {
      "time": "2026-04-02",
      "open": 1245.8399658203125,
      "high": 1287.1199951171875,
      "low": 1241.9000244140625,
      "close": 1259.93994140625,
      "volume": 87700
    },
    {
      "time": "2026-04-06",
      "open": 1265.25,
      "high": 1268.2900390625,
      "low": 1237.469970703125,
      "close": 1266.6300048828125,
      "volume": 88400
    },
    {
      "time": "2026-04-07",
      "open": 1263.0400390625,
      "high": 1274.1800537109375,
      "low": 1252.9599609375,
      "close": 1270,
      "volume": 162100
    },
    {
      "time": "2026-04-08",
      "open": 1313.989990234375,
      "high": 1327.02001953125,
      "low": 1307.6300048828125,
      "close": 1322.760009765625,
      "volume": 143800
    },
    {
      "time": "2026-04-09",
      "open": 1316.43994140625,
      "high": 1335.0799560546875,
      "low": 1285.8699951171875,
      "close": 1335,
      "volume": 158700
    },
    {
      "time": "2026-04-10",
      "open": 1342.06005859375,
      "high": 1342.06005859375,
      "low": 1317.3499755859375,
      "close": 1325.010009765625,
      "volume": 120500
    },
    {
      "time": "2026-04-13",
      "open": 1322.449951171875,
      "high": 1346.43994140625,
      "low": 1318,
      "close": 1345.8900146484375,
      "volume": 145500
    },
    {
      "time": "2026-04-14",
      "open": 1348.0799560546875,
      "high": 1365.7900390625,
      "low": 1331.81005859375,
      "close": 1341.530029296875,
      "volume": 173500
    },
    {
      "time": "2026-04-15",
      "open": 1342.219970703125,
      "high": 1349.199951171875,
      "low": 1310.9100341796875,
      "close": 1315.8499755859375,
      "volume": 143900
    },
    {
      "time": "2026-04-16",
      "open": 1307.97998046875,
      "high": 1311.9300537109375,
      "low": 1286.219970703125,
      "close": 1290.8399658203125,
      "volume": 168600
    },
    {
      "time": "2026-04-17",
      "open": 1301.52001953125,
      "high": 1342.199951171875,
      "low": 1288.25,
      "close": 1340.5799560546875,
      "volume": 115600
    },
    {
      "time": "2026-04-20",
      "open": 1334.6600341796875,
      "high": 1339.97998046875,
      "low": 1318.989990234375,
      "close": 1324.6600341796875,
      "volume": 115500
    },
    {
      "time": "2026-04-21",
      "open": 1331.1500244140625,
      "high": 1354.0899658203125,
      "low": 1317.75,
      "close": 1324.27001953125,
      "volume": 151300
    },
    {
      "time": "2026-04-22",
      "open": 1330.489990234375,
      "high": 1339.030029296875,
      "low": 1309.22998046875,
      "close": 1310.0699462890625,
      "volume": 92900
    },
    {
      "time": "2026-04-23",
      "open": 1287.06005859375,
      "high": 1295.31005859375,
      "low": 1228.7099609375,
      "close": 1264.3599853515625,
      "volume": 149400
    },
    {
      "time": "2026-04-24",
      "open": 1260.8699951171875,
      "high": 1294.9100341796875,
      "low": 1252.010009765625,
      "close": 1282.449951171875,
      "volume": 148500
    },
    {
      "time": "2026-04-27",
      "open": 1279.9599609375,
      "high": 1297,
      "low": 1267.280029296875,
      "close": 1274.699951171875,
      "volume": 106600
    },
    {
      "time": "2026-04-28",
      "open": 1275.469970703125,
      "high": 1288.8399658203125,
      "low": 1256.2099609375,
      "close": 1262.47998046875,
      "volume": 94000
    },
    {
      "time": "2026-04-29",
      "open": 1257.199951171875,
      "high": 1281.510009765625,
      "low": 1228.5699462890625,
      "close": 1240.1500244140625,
      "volume": 115700
    },
    {
      "time": "2026-04-30",
      "open": 1244.8499755859375,
      "high": 1280.2900390625,
      "low": 1239.280029296875,
      "close": 1276.6099853515625,
      "volume": 147800
    },
    {
      "time": "2026-05-01",
      "open": 1281.8299560546875,
      "high": 1285.3199462890625,
      "low": 1263.4100341796875,
      "close": 1267.0699462890625,
      "volume": 99100
    },
    {
      "time": "2026-05-04",
      "open": 1259.4599609375,
      "high": 1277.6400146484375,
      "low": 1249.219970703125,
      "close": 1260.5400390625,
      "volume": 72200
    },
    {
      "time": "2026-05-05",
      "open": 1282.75,
      "high": 1315.1800537109375,
      "low": 1278.3199462890625,
      "close": 1302.4200439453125,
      "volume": 113200
    },
    {
      "time": "2026-05-06",
      "open": 1326.489990234375,
      "high": 1340.8900146484375,
      "low": 1308.1600341796875,
      "close": 1327.0400390625,
      "volume": 183300
    },
    {
      "time": "2026-05-07",
      "open": 1333.9100341796875,
      "high": 1347.030029296875,
      "low": 1307.81005859375,
      "close": 1319.2900390625,
      "volume": 198700
    },
    {
      "time": "2026-05-08",
      "open": 1193.050048828125,
      "high": 1228.8800048828125,
      "low": 1110.8199462890625,
      "close": 1124.4599609375,
      "volume": 539200
    },
    {
      "time": "2026-05-11",
      "open": 1116.6600341796875,
      "high": 1130,
      "low": 1078.43994140625,
      "close": 1078.530029296875,
      "volume": 316700
    },
    {
      "time": "2026-05-12",
      "open": 1086.219970703125,
      "high": 1089.56005859375,
      "low": 1070.0899658203125,
      "close": 1072.449951171875,
      "volume": 197600
    },
    {
      "time": "2026-05-13",
      "open": 1056.3499755859375,
      "high": 1069,
      "low": 1023.0499877929688,
      "close": 1025.530029296875,
      "volume": 344800
    },
    {
      "time": "2026-05-14",
      "open": 1030.199951171875,
      "high": 1053.5400390625,
      "low": 1030.199951171875,
      "close": 1041.9100341796875,
      "volume": 291100
    },
    {
      "time": "2026-05-15",
      "open": 1031.510009765625,
      "high": 1056.9300537109375,
      "low": 1028.010009765625,
      "close": 1031.6400146484375,
      "volume": 204100
    },
    {
      "time": "2026-05-18",
      "open": 1036.5699462890625,
      "high": 1079.68994140625,
      "low": 1031.1500244140625,
      "close": 1074.8399658203125,
      "volume": 261500
    },
    {
      "time": "2026-05-19",
      "open": 1071.1099853515625,
      "high": 1096.4100341796875,
      "low": 1046.9100341796875,
      "close": 1050.77001953125,
      "volume": 318100
    },
    {
      "time": "2026-05-20",
      "open": 1048.56005859375,
      "high": 1085.1600341796875,
      "low": 1027.6500244140625,
      "close": 1082.6700439453125,
      "volume": 214200
    },
    {
      "time": "2026-05-21",
      "open": 1075.3800048828125,
      "high": 1096.18994140625,
      "low": 1056.8299560546875,
      "close": 1090.449951171875,
      "volume": 143700
    },
    {
      "time": "2026-05-22",
      "open": 1096.1800537109375,
      "high": 1109.9599609375,
      "low": 1088.6700439453125,
      "close": 1103.0899658203125,
      "volume": 134500
    },
    {
      "time": "2026-05-26",
      "open": 1098.4599609375,
      "high": 1109.47998046875,
      "low": 1088.52001953125,
      "close": 1101.3299560546875,
      "volume": 169200
    },
    {
      "time": "2026-05-27",
      "open": 1110.1099853515625,
      "high": 1124.989990234375,
      "low": 1089.4100341796875,
      "close": 1093.8399658203125,
      "volume": 136800
    },
    {
      "time": "2026-05-28",
      "open": 1110.3900146484375,
      "high": 1166.8399658203125,
      "low": 1107.81005859375,
      "close": 1163.5,
      "volume": 284500
    },
    {
      "time": "2026-05-29",
      "open": 1162.8299560546875,
      "high": 1183.1500244140625,
      "low": 1157.3299560546875,
      "close": 1180.5799560546875,
      "volume": 509200
    },
    {
      "time": "2026-06-01",
      "open": 1167.5699462890625,
      "high": 1192.5,
      "low": 1166.780029296875,
      "close": 1183.5699462890625,
      "volume": 209500
    },
    {
      "time": "2026-06-02",
      "open": 1167.6500244140625,
      "high": 1175.6199951171875,
      "low": 1154.6600341796875,
      "close": 1170,
      "volume": 181500
    },
    {
      "time": "2026-06-03",
      "open": 1184.8199462890625,
      "high": 1184.8199462890625,
      "low": 1146.2099609375,
      "close": 1169.3199462890625,
      "volume": 229100
    },
    {
      "time": "2026-06-04",
      "open": 1189.239990234375,
      "high": 1198.02001953125,
      "low": 1173.8699951171875,
      "close": 1180.47998046875,
      "volume": 183600
    },
    {
      "time": "2026-06-05",
      "open": 1179.0999755859375,
      "high": 1187.489990234375,
      "low": 1148.5899658203125,
      "close": 1154.3299560546875,
      "volume": 255100
    },
    {
      "time": "2026-06-08",
      "open": 1153.510009765625,
      "high": 1158.1099853515625,
      "low": 1137.8199462890625,
      "close": 1138.8800048828125,
      "volume": 183300
    },
    {
      "time": "2026-06-09",
      "open": 1155.6500244140625,
      "high": 1169.31005859375,
      "low": 1136.1300048828125,
      "close": 1162.7900390625,
      "volume": 312000
    },
    {
      "time": "2026-06-10",
      "open": 1141.5899658203125,
      "high": 1163.68994140625,
      "low": 1127.949951171875,
      "close": 1133.030029296875,
      "volume": 187000
    },
    {
      "time": "2026-06-11",
      "open": 1137.43994140625,
      "high": 1142.6500244140625,
      "low": 1113.9000244140625,
      "close": 1141.25,
      "volume": 113400
    },
    {
      "time": "2026-06-12",
      "open": 1146.3499755859375,
      "high": 1157.760009765625,
      "low": 1122.7099609375,
      "close": 1131.489990234375,
      "volume": 116100
    },
    {
      "time": "2026-06-15",
      "open": 1142.18994140625,
      "high": 1167.3900146484375,
      "low": 1135.989990234375,
      "close": 1154.469970703125,
      "volume": 207000
    },
    {
      "time": "2026-06-16",
      "open": 1163.280029296875,
      "high": 1166.199951171875,
      "low": 1148.9100341796875,
      "close": 1151.5699462890625,
      "volume": 149900
    },
    {
      "time": "2026-06-17",
      "open": 1140.47998046875,
      "high": 1156.0699462890625,
      "low": 1121.06005859375,
      "close": 1129.530029296875,
      "volume": 148600
    },
    {
      "time": "2026-06-18",
      "open": 1135.5899658203125,
      "high": 1151.5799560546875,
      "low": 1129.530029296875,
      "close": 1144.8399658203125,
      "volume": 254400
    },
    {
      "time": "2026-06-22",
      "open": 1139.030029296875,
      "high": 1164.739990234375,
      "low": 1132.719970703125,
      "close": 1164.0699462890625,
      "volume": 325800
    },
    {
      "time": "2026-06-23",
      "open": 1169.3299560546875,
      "high": 1175.52001953125,
      "low": 1146.010009765625,
      "close": 1156.6400146484375,
      "volume": 306100
    },
    {
      "time": "2026-06-24",
      "open": 1175.989990234375,
      "high": 1219.489990234375,
      "low": 1167.050048828125,
      "close": 1203.1800537109375,
      "volume": 294800
    },
    {
      "time": "2026-06-25",
      "open": 1224.27001953125,
      "high": 1261.010009765625,
      "low": 1212.780029296875,
      "close": 1243.4200439453125,
      "volume": 399300
    },
    {
      "time": "2026-06-26",
      "open": 1240.5999755859375,
      "high": 1269.6199951171875,
      "low": 1240.5999755859375,
      "close": 1263.75,
      "volume": 381200
    },
    {
      "time": "2026-06-29",
      "open": 1259.18994140625,
      "high": 1267.18994140625,
      "low": 1247.56005859375,
      "close": 1258.8199462890625,
      "volume": 243600
    },
    {
      "time": "2026-06-30",
      "open": 1265.5699462890625,
      "high": 1285.1600341796875,
      "low": 1248.72998046875,
      "close": 1277.510009765625,
      "volume": 235000
    },
    {
      "time": "2026-07-01",
      "open": 1284.739990234375,
      "high": 1311.4100341796875,
      "low": 1278.6500244140625,
      "close": 1300.3800048828125,
      "volume": 265400
    },
    {
      "time": "2026-07-02",
      "open": 1308.1500244140625,
      "high": 1321.469970703125,
      "low": 1291.6800537109375,
      "close": 1308.4300537109375,
      "volume": 177500
    },
    {
      "time": "2026-07-06",
      "open": 1307.3699951171875,
      "high": 1314.31005859375,
      "low": 1284.280029296875,
      "close": 1295.56005859375,
      "volume": 165100
    },
    {
      "time": "2026-07-07",
      "open": 1313.0699462890625,
      "high": 1318,
      "low": 1285.7099609375,
      "close": 1295.5899658203125,
      "volume": 175500
    },
    {
      "time": "2026-07-08",
      "open": 1269.02001953125,
      "high": 1288.3499755859375,
      "low": 1245,
      "close": 1248.97998046875,
      "volume": 156600
    },
    {
      "time": "2026-07-09",
      "open": 1250.530029296875,
      "high": 1290.4200439453125,
      "low": 1250.530029296875,
      "close": 1288.02001953125,
      "volume": 110200
    },
    {
      "time": "2026-07-10",
      "open": 1295.9200439453125,
      "high": 1303.449951171875,
      "low": 1281.300048828125,
      "close": 1296.1700439453125,
      "volume": 106800
    },
    {
      "time": "2026-07-13",
      "open": 1288.1600341796875,
      "high": 1308.300048828125,
      "low": 1279.06005859375,
      "close": 1299.530029296875,
      "volume": 99300
    },
    {
      "time": "2026-07-14",
      "open": 1298.6099853515625,
      "high": 1317.449951171875,
      "low": 1287.0799560546875,
      "close": 1314.8299560546875,
      "volume": 146900
    },
    {
      "time": "2026-07-15",
      "open": 1321.43994140625,
      "high": 1332.239990234375,
      "low": 1314.3499755859375,
      "close": 1316.550048828125,
      "volume": 139800
    },
    {
      "time": "2026-07-16",
      "open": 1313.06005859375,
      "high": 1341.1199951171875,
      "low": 1306.4000244140625,
      "close": 1335.0899658203125,
      "volume": 118400
    },
    {
      "time": "2026-07-17",
      "open": 1312.1300048828125,
      "high": 1339.5799560546875,
      "low": 1301.3599853515625,
      "close": 1310.02001953125,
      "volume": 131400
    },
    {
      "time": "2026-07-20",
      "open": 1295.3499755859375,
      "high": 1295.800048828125,
      "low": 1269.2099609375,
      "close": 1273.77001953125,
      "volume": 197900
    },
    {
      "time": "2026-07-21",
      "open": 1236.6400146484375,
      "high": 1303.75,
      "low": 1216.9000244140625,
      "close": 1298.1700439453125,
      "volume": 174800
    },
    {
      "time": "2026-07-22",
      "open": 1298.3699951171875,
      "high": 1299.52001953125,
      "low": 1277.3900146484375,
      "close": 1285.9000244140625,
      "volume": 167000
    },
    {
      "time": "2026-07-23",
      "open": 1320,
      "high": 1346.260009765625,
      "low": 1304.3800048828125,
      "close": 1331.8699951171875,
      "volume": 318400
    },
    {
      "time": "2026-07-24",
      "open": 1334.4000244140625,
      "high": 1339.3699951171875,
      "low": 1315.5899658203125,
      "close": 1327.1800537109375,
      "volume": 187700
    },
    {
      "time": "2026-07-27",
      "open": 1326.9599609375,
      "high": 1341.5799560546875,
      "low": 1313.699951171875,
      "close": 1336.2900390625,
      "volume": 110400
    },
    {
      "time": "2026-07-28",
      "open": 1369.6300048828125,
      "high": 1398,
      "low": 1359.06005859375,
      "close": 1388.3800048828125,
      "volume": 202400
    },
    {
      "time": "2026-07-29",
      "open": 1388.280029296875,
      "high": 1412.3599853515625,
      "low": 1383.260009765625,
      "close": 1388.3299560546875,
      "volume": 166100
    },
    {
      "time": "2026-07-30",
      "open": 1382.1300048828125,
      "high": 1386.27001953125,
      "low": 1358.5799560546875,
      "close": 1380.6099853515625,
      "volume": 203500
    },
    {
      "time": "2026-07-31",
      "open": 1465.010009765625,
      "high": 1465.010009765625,
      "low": 1369.5,
      "close": 1416.300048828125,
      "volume": 257200
    },
    {
      "time": "2026-08-03",
      "open": 1409.6099853515625,
      "high": 1455.4000244140625,
      "low": 1409.6099853515625,
      "close": 1445,
      "volume": 216300
    },
    {
      "time": "2026-08-04",
      "open": 1445,
      "high": 1457.56005859375,
      "low": 1421.6800537109375,
      "close": 1437,
      "volume": 178100
    },
    {
      "time": "2026-08-05",
      "open": 1445.1099853515625,
      "high": 1474.18994140625,
      "low": 1416.1099853515625,
      "close": 1421.52001953125,
      "volume": 187700
    },
    {
      "time": "2026-08-06",
      "open": 1420.9000244140625,
      "high": 1423.1400146484375,
      "low": 1402.969970703125,
      "close": 1421.239990234375,
      "volume": 127000
    },
    {
      "time": "2026-08-07",
      "open": 1419.489990234375,
      "high": 1435.31005859375,
      "low": 1410.3900146484375,
      "close": 1429.4599609375,
      "volume": 123700
    },
    {
      "time": "2026-08-10",
      "open": 1421.3499755859375,
      "high": 1442.1800537109375,
      "low": 1419.199951171875,
      "close": 1427.530029296875,
      "volume": 148500
    },
    {
      "time": "2026-08-11",
      "open": 1422.18994140625,
      "high": 1445,
      "low": 1410.9200439453125,
      "close": 1437.1800537109375,
      "volume": 119700
    },
    {
      "time": "2026-08-12",
      "open": 1426.1099853515625,
      "high": 1442.530029296875,
      "low": 1417.050048828125,
      "close": 1438.530029296875,
      "volume": 140600
    },
    {
      "time": "2026-08-13",
      "open": 1446.22998046875,
      "high": 1446.22998046875,
      "low": 1405.719970703125,
      "close": 1430.760009765625,
      "volume": 89600
    },
    {
      "time": "2026-08-14",
      "open": 1419.43994140625,
      "high": 1423.93994140625,
      "low": 1402.6099853515625,
      "close": 1419.02001953125,
      "volume": 162000
    },
    {
      "time": "2026-08-17",
      "open": 1408.9599609375,
      "high": 1428.5,
      "low": 1406.489990234375,
      "close": 1417.4200439453125,
      "volume": 107500
    },
    {
      "time": "2026-08-18",
      "open": 1427.6099853515625,
      "high": 1427.6099853515625,
      "low": 1396.1199951171875,
      "close": 1399.6700439453125,
      "volume": 140600
    },
    {
      "time": "2026-08-19",
      "open": 1423.1700439453125,
      "high": 1456.77001953125,
      "low": 1419.4100341796875,
      "close": 1425.0899658203125,
      "volume": 121700
    },
    {
      "time": "2026-08-20",
      "open": 1408.5699462890625,
      "high": 1447.6500244140625,
      "low": 1387.6700439453125,
      "close": 1393.22998046875,
      "volume": 444600
    },
    {
      "time": "2026-08-21",
      "open": 1385.989990234375,
      "high": 1404.52001953125,
      "low": 1377.0999755859375,
      "close": 1395.25,
      "volume": 365600
    },
    {
      "time": "2026-08-24",
      "open": 1393.47998046875,
      "high": 1419.0999755859375,
      "low": 1385.6800537109375,
      "close": 1398.8900146484375,
      "volume": 164300
    },
    {
      "time": "2026-08-25",
      "open": 1413.5699462890625,
      "high": 1421.780029296875,
      "low": 1395.989990234375,
      "close": 1402.25,
      "volume": 116900
    },
    {
      "time": "2026-08-26",
      "open": 1392.1099853515625,
      "high": 1413.4100341796875,
      "low": 1390.81005859375,
      "close": 1398.4599609375,
      "volume": 97100
    },
    {
      "time": "2026-08-27",
      "open": 1406.3599853515625,
      "high": 1440.219970703125,
      "low": 1400.6099853515625,
      "close": 1407.4300537109375,
      "volume": 146000
    },
    {
      "time": "2026-08-28",
      "open": 1401.0899658203125,
      "high": 1406.9300537109375,
      "low": 1391.6199951171875,
      "close": 1398.5799560546875,
      "volume": 202000
    },
    {
      "time": "2026-08-31",
      "open": 1384.199951171875,
      "high": 1407.1099853515625,
      "low": 1376.239990234375,
      "close": 1405.1400146484375,
      "volume": 221200
    },
    {
      "time": "2026-09-01",
      "open": 1410.75,
      "high": 1415,
      "low": 1370.3299560546875,
      "close": 1375.9599609375,
      "volume": 168500
    },
    {
      "time": "2026-09-02",
      "open": 1361.3599853515625,
      "high": 1398.1300048828125,
      "low": 1357.18994140625,
      "close": 1367.739990234375,
      "volume": 179000
    },
    {
      "time": "2026-09-03",
      "open": 1376.1600341796875,
      "high": 1387.3199462890625,
      "low": 1334.72998046875,
      "close": 1356.22998046875,
      "volume": 168300
    },
    {
      "time": "2026-09-04",
      "open": 1341.5699462890625,
      "high": 1358.780029296875,
      "low": 1339.0899658203125,
      "close": 1345.260009765625,
      "volume": 103000
    },
    {
      "time": "2026-09-08",
      "open": 1331.81005859375,
      "high": 1347.8499755859375,
      "low": 1322.9200439453125,
      "close": 1325.52001953125,
      "volume": 151100
    },
    {
      "time": "2026-09-09",
      "open": 1303.5699462890625,
      "high": 1316.3900146484375,
      "low": 1288.8399658203125,
      "close": 1290.3599853515625,
      "volume": 193700
    },
    {
      "time": "2026-09-10",
      "open": 1275.7900390625,
      "high": 1296.6500244140625,
      "low": 1266.550048828125,
      "close": 1280.5799560546875,
      "volume": 185900
    },
    {
      "time": "2026-09-11",
      "open": 1294.030029296875,
      "high": 1302.8499755859375,
      "low": 1286.6600341796875,
      "close": 1293.52001953125,
      "volume": 96700
    },
    {
      "time": "2026-09-14",
      "open": 1302.8800048828125,
      "high": 1306.1400146484375,
      "low": 1274.510009765625,
      "close": 1285.550048828125,
      "volume": 89647
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 1347.1747998046876
    },
    {
      "time": "2025-11-24",
      "value": 1351.375
    },
    {
      "time": "2025-11-25",
      "value": 1355.9734008789062
    },
    {
      "time": "2025-11-26",
      "value": 1360.2252026367187
    },
    {
      "time": "2025-11-28",
      "value": 1364.0176025390624
    },
    {
      "time": "2025-12-01",
      "value": 1368.0676025390626
    },
    {
      "time": "2025-12-02",
      "value": 1371.8498022460938
    },
    {
      "time": "2025-12-03",
      "value": 1375.4068017578124
    },
    {
      "time": "2025-12-04",
      "value": 1379.01740234375
    },
    {
      "time": "2025-12-05",
      "value": 1383.1238012695312
    },
    {
      "time": "2025-12-08",
      "value": 1386.6626000976562
    },
    {
      "time": "2025-12-09",
      "value": 1390.2638012695313
    },
    {
      "time": "2025-12-10",
      "value": 1393.8286010742188
    },
    {
      "time": "2025-12-11",
      "value": 1396.4638012695314
    },
    {
      "time": "2025-12-12",
      "value": 1398.32580078125
    },
    {
      "time": "2025-12-15",
      "value": 1400.2943994140626
    },
    {
      "time": "2025-12-16",
      "value": 1401.117998046875
    },
    {
      "time": "2025-12-17",
      "value": 1402.62919921875
    },
    {
      "time": "2025-12-18",
      "value": 1403.8469995117186
    },
    {
      "time": "2025-12-19",
      "value": 1405.74580078125
    },
    {
      "time": "2025-12-22",
      "value": 1408.5206005859375
    },
    {
      "time": "2025-12-23",
      "value": 1411.1178002929687
    },
    {
      "time": "2025-12-24",
      "value": 1413.4002001953124
    },
    {
      "time": "2025-12-26",
      "value": 1415.7221997070312
    },
    {
      "time": "2025-12-29",
      "value": 1416.9193994140626
    },
    {
      "time": "2025-12-30",
      "value": 1418.2201977539062
    },
    {
      "time": "2025-12-31",
      "value": 1418.9587963867189
    },
    {
      "time": "2026-01-02",
      "value": 1419.4751977539063
    },
    {
      "time": "2026-01-05",
      "value": 1420.7789990234376
    },
    {
      "time": "2026-01-06",
      "value": 1421.7269995117188
    },
    {
      "time": "2026-01-07",
      "value": 1422.4580004882812
    },
    {
      "time": "2026-01-08",
      "value": 1423.3678002929687
    },
    {
      "time": "2026-01-09",
      "value": 1424.9786010742187
    },
    {
      "time": "2026-01-12",
      "value": 1426.935
    },
    {
      "time": "2026-01-13",
      "value": 1429.090400390625
    },
    {
      "time": "2026-01-14",
      "value": 1430.47580078125
    },
    {
      "time": "2026-01-15",
      "value": 1432.270400390625
    },
    {
      "time": "2026-01-16",
      "value": 1433.0760009765625
    },
    {
      "time": "2026-01-20",
      "value": 1432.3530004882812
    },
    {
      "time": "2026-01-21",
      "value": 1432.4192016601562
    },
    {
      "time": "2026-01-22",
      "value": 1432.3944018554687
    },
    {
      "time": "2026-01-23",
      "value": 1431.8702026367187
    },
    {
      "time": "2026-01-26",
      "value": 1431.48240234375
    },
    {
      "time": "2026-01-27",
      "value": 1431.0298022460938
    },
    {
      "time": "2026-01-28",
      "value": 1430.8190014648437
    },
    {
      "time": "2026-01-29",
      "value": 1430.6134033203125
    },
    {
      "time": "2026-01-30",
      "value": 1430.29900390625
    },
    {
      "time": "2026-02-02",
      "value": 1430.0822045898437
    },
    {
      "time": "2026-02-03",
      "value": 1429.3916040039062
    },
    {
      "time": "2026-02-04",
      "value": 1429.1980029296874
    },
    {
      "time": "2026-02-05",
      "value": 1427.8080029296875
    },
    {
      "time": "2026-02-06",
      "value": 1425.8766015625
    },
    {
      "time": "2026-02-09",
      "value": 1423.3738012695312
    },
    {
      "time": "2026-02-10",
      "value": 1421.6493994140626
    },
    {
      "time": "2026-02-11",
      "value": 1419.9680004882812
    },
    {
      "time": "2026-02-12",
      "value": 1417.7646020507811
    },
    {
      "time": "2026-02-13",
      "value": 1416.040400390625
    },
    {
      "time": "2026-02-17",
      "value": 1414.4076000976563
    },
    {
      "time": "2026-02-18",
      "value": 1413.4627978515625
    },
    {
      "time": "2026-02-19",
      "value": 1412.6961987304687
    },
    {
      "time": "2026-02-20",
      "value": 1412.6197998046875
    },
    {
      "time": "2026-02-23",
      "value": 1413.0561987304689
    },
    {
      "time": "2026-02-24",
      "value": 1412.5323999023437
    },
    {
      "time": "2026-02-25",
      "value": 1411.6990014648438
    },
    {
      "time": "2026-02-26",
      "value": 1411.3706005859376
    },
    {
      "time": "2026-02-27",
      "value": 1410.455
    },
    {
      "time": "2026-03-02",
      "value": 1409.2278002929688
    },
    {
      "time": "2026-03-03",
      "value": 1407.8683984375
    },
    {
      "time": "2026-03-04",
      "value": 1405.8131982421876
    },
    {
      "time": "2026-03-05",
      "value": 1402.987197265625
    },
    {
      "time": "2026-03-06",
      "value": 1398.9319970703125
    },
    {
      "time": "2026-03-09",
      "value": 1395.6123974609375
    },
    {
      "time": "2026-03-10",
      "value": 1391.9037963867188
    },
    {
      "time": "2026-03-11",
      "value": 1388.0803979492186
    },
    {
      "time": "2026-03-12",
      "value": 1383.0509985351562
    },
    {
      "time": "2026-03-13",
      "value": 1378.2393994140625
    },
    {
      "time": "2026-03-16",
      "value": 1374.3297998046876
    },
    {
      "time": "2026-03-17",
      "value": 1370.2363989257813
    },
    {
      "time": "2026-03-18",
      "value": 1365.134599609375
    },
    {
      "time": "2026-03-19",
      "value": 1359.2413989257811
    },
    {
      "time": "2026-03-20",
      "value": 1353.9135986328124
    },
    {
      "time": "2026-03-23",
      "value": 1349.3909985351563
    },
    {
      "time": "2026-03-24",
      "value": 1344.9777978515624
    },
    {
      "time": "2026-03-25",
      "value": 1340.452998046875
    },
    {
      "time": "2026-03-26",
      "value": 1336.1573974609375
    },
    {
      "time": "2026-03-27",
      "value": 1331.0869970703125
    },
    {
      "time": "2026-03-30",
      "value": 1326.1133984375
    },
    {
      "time": "2026-03-31",
      "value": 1322.1247973632812
    },
    {
      "time": "2026-04-01",
      "value": 1319.53419921875
    },
    {
      "time": "2026-04-02",
      "value": 1315.8743969726563
    },
    {
      "time": "2026-04-06",
      "value": 1312.4447973632812
    },
    {
      "time": "2026-04-07",
      "value": 1309.71759765625
    },
    {
      "time": "2026-04-08",
      "value": 1307.6593969726562
    },
    {
      "time": "2026-04-09",
      "value": 1305.8557958984375
    },
    {
      "time": "2026-04-10",
      "value": 1304.3231958007811
    },
    {
      "time": "2026-04-13",
      "value": 1303.3849951171876
    },
    {
      "time": "2026-04-14",
      "value": 1302.7507958984374
    },
    {
      "time": "2026-04-15",
      "value": 1301.355595703125
    },
    {
      "time": "2026-04-16",
      "value": 1299.77439453125
    },
    {
      "time": "2026-04-17",
      "value": 1298.7913940429687
    },
    {
      "time": "2026-04-20",
      "value": 1297.6275952148437
    },
    {
      "time": "2026-04-21",
      "value": 1296.6415966796876
    },
    {
      "time": "2026-04-22",
      "value": 1295.2253955078124
    },
    {
      "time": "2026-04-23",
      "value": 1292.50599609375
    },
    {
      "time": "2026-04-24",
      "value": 1290.3019946289062
    },
    {
      "time": "2026-04-27",
      "value": 1288.6375927734375
    },
    {
      "time": "2026-04-28",
      "value": 1286.668193359375
    },
    {
      "time": "2026-04-29",
      "value": 1284.4063940429687
    },
    {
      "time": "2026-04-30",
      "value": 1282.4271948242188
    },
    {
      "time": "2026-05-01",
      "value": 1280.2379931640626
    },
    {
      "time": "2026-05-04",
      "value": 1277.89779296875
    },
    {
      "time": "2026-05-05",
      "value": 1276.0813940429687
    },
    {
      "time": "2026-05-06",
      "value": 1275.028994140625
    },
    {
      "time": "2026-05-07",
      "value": 1273.8165942382811
    },
    {
      "time": "2026-05-08",
      "value": 1268.7613940429687
    },
    {
      "time": "2026-05-11",
      "value": 1262.9981958007813
    },
    {
      "time": "2026-05-12",
      "value": 1257.9453955078125
    },
    {
      "time": "2026-05-13",
      "value": 1252.121796875
    },
    {
      "time": "2026-05-14",
      "value": 1247.226796875
    },
    {
      "time": "2026-05-15",
      "value": 1242.6353979492187
    },
    {
      "time": "2026-05-18",
      "value": 1239.9391967773438
    },
    {
      "time": "2026-05-19",
      "value": 1235.982197265625
    },
    {
      "time": "2026-05-20",
      "value": 1233.0009985351562
    },
    {
      "time": "2026-05-21",
      "value": 1230.231396484375
    },
    {
      "time": "2026-05-22",
      "value": 1228.9331958007813
    },
    {
      "time": "2026-05-26",
      "value": 1227.4849951171875
    },
    {
      "time": "2026-05-27",
      "value": 1225.3875952148437
    },
    {
      "time": "2026-05-28",
      "value": 1224.5231958007812
    },
    {
      "time": "2026-05-29",
      "value": 1224.303994140625
    },
    {
      "time": "2026-06-01",
      "value": 1224.1655932617186
    },
    {
      "time": "2026-06-02",
      "value": 1223.4759936523437
    },
    {
      "time": "2026-06-03",
      "value": 1222.0809936523438
    },
    {
      "time": "2026-06-04",
      "value": 1220.4013940429688
    },
    {
      "time": "2026-06-05",
      "value": 1218.1729931640625
    },
    {
      "time": "2026-06-08",
      "value": 1215.5505932617189
    },
    {
      "time": "2026-06-09",
      "value": 1214.1655932617186
    },
    {
      "time": "2026-06-10",
      "value": 1211.8675927734375
    },
    {
      "time": "2026-06-11",
      "value": 1209.46859375
    },
    {
      "time": "2026-06-12",
      "value": 1206.617392578125
    },
    {
      "time": "2026-06-15",
      "value": 1204.5079931640626
    },
    {
      "time": "2026-06-16",
      "value": 1202.2067919921874
    },
    {
      "time": "2026-06-17",
      "value": 1199.397392578125
    },
    {
      "time": "2026-06-18",
      "value": 1195.8389916992187
    },
    {
      "time": "2026-06-22",
      "value": 1192.420390625
    },
    {
      "time": "2026-06-23",
      "value": 1189.0529907226562
    },
    {
      "time": "2026-06-24",
      "value": 1186.1987915039062
    },
    {
      "time": "2026-06-25",
      "value": 1184.236591796875
    },
    {
      "time": "2026-06-26",
      "value": 1183.1945922851562
    },
    {
      "time": "2026-06-29",
      "value": 1182.5541918945312
    },
    {
      "time": "2026-06-30",
      "value": 1181.29279296875
    },
    {
      "time": "2026-07-01",
      "value": 1180.8071923828124
    },
    {
      "time": "2026-07-02",
      "value": 1180.4903930664063
    },
    {
      "time": "2026-07-06",
      "value": 1180.2001953125
    },
    {
      "time": "2026-07-07",
      "value": 1180.824794921875
    },
    {
      "time": "2026-07-08",
      "value": 1180.1553955078125
    },
    {
      "time": "2026-07-09",
      "value": 1180.421796875
    },
    {
      "time": "2026-07-10",
      "value": 1181.0955981445313
    },
    {
      "time": "2026-07-13",
      "value": 1182.2831982421876
    },
    {
      "time": "2026-07-14",
      "value": 1183.04759765625
    },
    {
      "time": "2026-07-15",
      "value": 1184.0371997070313
    },
    {
      "time": "2026-07-16",
      "value": 1185.5281982421875
    },
    {
      "time": "2026-07-17",
      "value": 1185.6801977539062
    },
    {
      "time": "2026-07-20",
      "value": 1184.6147973632812
    },
    {
      "time": "2026-07-21",
      "value": 1184.1923974609374
    },
    {
      "time": "2026-07-22",
      "value": 1187.4211987304689
    },
    {
      "time": "2026-07-23",
      "value": 1192.487998046875
    },
    {
      "time": "2026-07-24",
      "value": 1197.5826000976563
    },
    {
      "time": "2026-07-27",
      "value": 1203.7978002929688
    },
    {
      "time": "2026-07-28",
      "value": 1210.7271997070313
    },
    {
      "time": "2026-07-29",
      "value": 1217.8609985351563
    },
    {
      "time": "2026-07-30",
      "value": 1223.9763989257813
    },
    {
      "time": "2026-07-31",
      "value": 1231.2869995117187
    },
    {
      "time": "2026-08-03",
      "value": 1238.5335986328125
    },
    {
      "time": "2026-08-04",
      "value": 1245.464599609375
    },
    {
      "time": "2026-08-05",
      "value": 1251.8332006835938
    },
    {
      "time": "2026-08-06",
      "value": 1258.2314013671876
    },
    {
      "time": "2026-08-07",
      "value": 1264.9438012695311
    },
    {
      "time": "2026-08-10",
      "value": 1270.2244018554688
    },
    {
      "time": "2026-08-11",
      "value": 1275.3564038085938
    },
    {
      "time": "2026-08-12",
      "value": 1280.45560546875
    },
    {
      "time": "2026-08-13",
      "value": 1285.6708056640625
    },
    {
      "time": "2026-08-14",
      "value": 1290.6648071289062
    },
    {
      "time": "2026-08-17",
      "value": 1295.4036083984374
    },
    {
      "time": "2026-08-18",
      "value": 1300.31041015625
    },
    {
      "time": "2026-08-19",
      "value": 1306.034609375
    },
    {
      "time": "2026-08-20",
      "value": 1310.643408203125
    },
    {
      "time": "2026-08-21",
      "value": 1315.8878076171875
    },
    {
      "time": "2026-08-24",
      "value": 1321.0406079101563
    },
    {
      "time": "2026-08-25",
      "value": 1326.4558081054688
    },
    {
      "time": "2026-08-26",
      "value": 1331.3356079101563
    },
    {
      "time": "2026-08-27",
      "value": 1336.4528100585937
    },
    {
      "time": "2026-08-28",
      "value": 1341.83380859375
    },
    {
      "time": "2026-08-31",
      "value": 1347.0398095703124
    },
    {
      "time": "2026-09-01",
      "value": 1351.2776098632812
    },
    {
      "time": "2026-09-02",
      "value": 1355.499609375
    },
    {
      "time": "2026-09-03",
      "value": 1358.5606079101562
    },
    {
      "time": "2026-09-04",
      "value": 1360.5974072265626
    },
    {
      "time": "2026-09-08",
      "value": 1361.8328076171874
    },
    {
      "time": "2026-09-09",
      "value": 1362.4636083984376
    },
    {
      "time": "2026-09-10",
      "value": 1362.5250073242187
    },
    {
      "time": "2026-09-11",
      "value": 1362.3878076171875
    },
    {
      "time": "2026-09-14",
      "value": 1361.9302075195312
    }
  ],
  "analysis": null
}