{
  "ok": true,
  "cached": false,
  "ticker": "TDG",
  "price": 1236.71,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Howley W Nicholas",
      "title": "Director",
      "is_csuite": 0,
      "value": 12321288,
      "avg_price": 1216.08,
      "filing_date": "2026-07-21"
    }
  ],
  "congress_trades": [
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-05-22",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-05-21",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-05-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-05-08",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-05-07",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-04-29",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-04-20",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-04-17",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-04-16",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-04-15",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "TransDigm Third Quarter Earnings Report and Conference Call Set for Tuesday, August 4, 2026",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/transdigm-third-quarter-earnings-report-201500177.html",
      "published": "2026-07-24"
    },
    {
      "title": "Howmet Aerospace Stock And The Sound Of One Hand Clapping",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/9e2a2a4a-41d0-3553-8fb7-67f5fed481af/howmet-aerospace-stock-and.html",
      "published": "2026-07-24"
    },
    {
      "title": "Transdigm Group Insider Sold Shares Worth $12,321,288, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/transdigm-group-insider-sold-shares-205218744.html",
      "published": "2026-07-21"
    },
    {
      "title": "A $4.2M Sale, 46% Stake Cut: What TransDigm Co-COO Joel Reiss's Latest Transaction Means for Investors",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/a7bdd3d8-1cb6-3411-910a-39f61115ecca/a-%244.2m-sale%2C-46%25-stake-cut%3A.html",
      "published": "2026-07-20"
    },
    {
      "title": "What to Expect From TransDigm Group's Q3 2026 Earnings Report",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/3642fbc4-6578-3124-8316-8c0a3586f32d/what-to-expect-from-transdigm.html",
      "published": "2026-07-16"
    },
    {
      "title": "Morgan Stanley stays bullish on aerospace, defense ahead of Q2 earnings",
      "publisher": "Investing.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/morgan-stanley-stays-bullish-aerospace-190818551.html",
      "published": "2026-07-15"
    },
    {
      "title": "Here Are Wednesday’s Top Wall Street Analyst Research Calls: Allstate, AMC Entertainment, Boeing, CAVA Group, Check Point Software, Digital Realty Trust, FedEx, IBM, UPS, and More",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/f1b5a969-def5-3b5e-a004-e6b042caf077/here-are-wednesday%E2%80%99s-top-wall.html",
      "published": "2026-07-15"
    },
    {
      "title": "Morgan Stanley Downgrades TransDigm Group to Equalweight From Overweight, Adjusts PT to $1,345 From $1,680",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/morgan-stanley-downgrades-transdigm-group-093326468.html",
      "published": "2026-07-15"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 1599.9300537109375,
      "high": 1607.93994140625,
      "low": 1592.1800537109375,
      "close": 1607.449951171875,
      "volume": 201400
    },
    {
      "time": "2025-07-28",
      "open": 1617.449951171875,
      "high": 1617.449951171875,
      "low": 1597.3299560546875,
      "close": 1606.3900146484375,
      "volume": 119100
    },
    {
      "time": "2025-07-29",
      "open": 1616.81005859375,
      "high": 1616.81005859375,
      "low": 1596.280029296875,
      "close": 1606.68994140625,
      "volume": 169400
    },
    {
      "time": "2025-07-30",
      "open": 1602.22998046875,
      "high": 1623.8299560546875,
      "low": 1602.22998046875,
      "close": 1620.8299560546875,
      "volume": 159700
    },
    {
      "time": "2025-07-31",
      "open": 1612.81005859375,
      "high": 1620.5799560546875,
      "low": 1599.030029296875,
      "close": 1608.4599609375,
      "volume": 199200
    },
    {
      "time": "2025-08-01",
      "open": 1592.780029296875,
      "high": 1596.3299560546875,
      "low": 1554.43994140625,
      "close": 1585,
      "volume": 322700
    },
    {
      "time": "2025-08-04",
      "open": 1589.5999755859375,
      "high": 1616.8900146484375,
      "low": 1589.5999755859375,
      "close": 1608.97998046875,
      "volume": 351500
    },
    {
      "time": "2025-08-05",
      "open": 1455,
      "high": 1466.1300048828125,
      "low": 1382.199951171875,
      "close": 1416.93994140625,
      "volume": 1519500
    },
    {
      "time": "2025-08-06",
      "open": 1436,
      "high": 1436,
      "low": 1369.8299560546875,
      "close": 1401.219970703125,
      "volume": 884800
    },
    {
      "time": "2025-08-07",
      "open": 1401.760009765625,
      "high": 1429.81005859375,
      "low": 1385.1400146484375,
      "close": 1429.1500244140625,
      "volume": 462300
    },
    {
      "time": "2025-08-08",
      "open": 1434.8199462890625,
      "high": 1436,
      "low": 1387.8499755859375,
      "close": 1389.77001953125,
      "volume": 433000
    },
    {
      "time": "2025-08-11",
      "open": 1396.8699951171875,
      "high": 1424.760009765625,
      "low": 1383.6800537109375,
      "close": 1409.550048828125,
      "volume": 365900
    },
    {
      "time": "2025-08-12",
      "open": 1413.3299560546875,
      "high": 1422.5400390625,
      "low": 1389.6300048828125,
      "close": 1410.699951171875,
      "volume": 310000
    },
    {
      "time": "2025-08-13",
      "open": 1412.97998046875,
      "high": 1427.780029296875,
      "low": 1402.4200439453125,
      "close": 1425.81005859375,
      "volume": 397500
    },
    {
      "time": "2025-08-14",
      "open": 1438,
      "high": 1438,
      "low": 1408.6099853515625,
      "close": 1412.72998046875,
      "volume": 219700
    },
    {
      "time": "2025-08-15",
      "open": 1411.469970703125,
      "high": 1411.469970703125,
      "low": 1385.3900146484375,
      "close": 1387.8800048828125,
      "volume": 496400
    },
    {
      "time": "2025-08-18",
      "open": 1387.9000244140625,
      "high": 1403.8900146484375,
      "low": 1382.4599609375,
      "close": 1390.1400146484375,
      "volume": 405400
    },
    {
      "time": "2025-08-19",
      "open": 1383.1600341796875,
      "high": 1404.300048828125,
      "low": 1383.1400146484375,
      "close": 1397.780029296875,
      "volume": 511900
    },
    {
      "time": "2025-08-20",
      "open": 1411,
      "high": 1418,
      "low": 1388.1400146484375,
      "close": 1402.1600341796875,
      "volume": 396000
    },
    {
      "time": "2025-08-21",
      "open": 1399.989990234375,
      "high": 1415.6600341796875,
      "low": 1387.18994140625,
      "close": 1393.1400146484375,
      "volume": 275500
    },
    {
      "time": "2025-08-22",
      "open": 1401.1800537109375,
      "high": 1414.8699951171875,
      "low": 1397.949951171875,
      "close": 1408.4599609375,
      "volume": 251200
    },
    {
      "time": "2025-08-25",
      "open": 1409,
      "high": 1420.18994140625,
      "low": 1386.6700439453125,
      "close": 1389.97998046875,
      "volume": 181300
    },
    {
      "time": "2025-08-26",
      "open": 1393.9000244140625,
      "high": 1414.4200439453125,
      "low": 1392.780029296875,
      "close": 1413.3399658203125,
      "volume": 267000
    },
    {
      "time": "2025-08-27",
      "open": 1412.8800048828125,
      "high": 1427.4000244140625,
      "low": 1395,
      "close": 1395.0400390625,
      "volume": 250800
    },
    {
      "time": "2025-08-28",
      "open": 1396.8199462890625,
      "high": 1412.52001953125,
      "low": 1387.719970703125,
      "close": 1398.06005859375,
      "volume": 427000
    },
    {
      "time": "2025-08-29",
      "open": 1400.93994140625,
      "high": 1402.5,
      "low": 1392.2900390625,
      "close": 1398.8800048828125,
      "volume": 311900
    },
    {
      "time": "2025-09-02",
      "open": 1304.7900390625,
      "high": 1317.1199951171875,
      "low": 1289.239990234375,
      "close": 1304.8800048828125,
      "volume": 434600
    },
    {
      "time": "2025-09-03",
      "open": 1304,
      "high": 1304.989990234375,
      "low": 1274.6400146484375,
      "close": 1278.47998046875,
      "volume": 338800
    },
    {
      "time": "2025-09-04",
      "open": 1282.699951171875,
      "high": 1283.1500244140625,
      "low": 1263,
      "close": 1281.81005859375,
      "volume": 442900
    },
    {
      "time": "2025-09-05",
      "open": 1284.4300537109375,
      "high": 1285.0999755859375,
      "low": 1260.3900146484375,
      "close": 1271.0400390625,
      "volume": 490000
    },
    {
      "time": "2025-09-08",
      "open": 1251.989990234375,
      "high": 1295.4599609375,
      "low": 1243.550048828125,
      "close": 1293.239990234375,
      "volume": 630400
    },
    {
      "time": "2025-09-09",
      "open": 1289.4599609375,
      "high": 1314.6300048828125,
      "low": 1277.8299560546875,
      "close": 1312.0899658203125,
      "volume": 689700
    },
    {
      "time": "2025-09-10",
      "open": 1314.469970703125,
      "high": 1324.8800048828125,
      "low": 1275.1400146484375,
      "close": 1287.3199462890625,
      "volume": 448000
    },
    {
      "time": "2025-09-11",
      "open": 1289.6099853515625,
      "high": 1302.6500244140625,
      "low": 1284.239990234375,
      "close": 1293.300048828125,
      "volume": 433300
    },
    {
      "time": "2025-09-12",
      "open": 1293.52001953125,
      "high": 1303.6700439453125,
      "low": 1269.3199462890625,
      "close": 1271.449951171875,
      "volume": 396000
    },
    {
      "time": "2025-09-15",
      "open": 1275.5699462890625,
      "high": 1299.530029296875,
      "low": 1273.6600341796875,
      "close": 1288.1300048828125,
      "volume": 315400
    },
    {
      "time": "2025-09-16",
      "open": 1302.25,
      "high": 1304.3199462890625,
      "low": 1279.6400146484375,
      "close": 1281.72998046875,
      "volume": 260200
    },
    {
      "time": "2025-09-17",
      "open": 1273,
      "high": 1292.52001953125,
      "low": 1265.489990234375,
      "close": 1275.9599609375,
      "volume": 259400
    },
    {
      "time": "2025-09-18",
      "open": 1277.530029296875,
      "high": 1289.9300537109375,
      "low": 1272.25,
      "close": 1286.1199951171875,
      "volume": 267900
    },
    {
      "time": "2025-09-19",
      "open": 1292.489990234375,
      "high": 1297.9200439453125,
      "low": 1273.5999755859375,
      "close": 1282.4599609375,
      "volume": 520200
    },
    {
      "time": "2025-09-22",
      "open": 1276.1099853515625,
      "high": 1296.219970703125,
      "low": 1271.199951171875,
      "close": 1295.2900390625,
      "volume": 253400
    },
    {
      "time": "2025-09-23",
      "open": 1293.02001953125,
      "high": 1304.52001953125,
      "low": 1291.27001953125,
      "close": 1299.3699951171875,
      "volume": 241200
    },
    {
      "time": "2025-09-24",
      "open": 1299.3699951171875,
      "high": 1320,
      "low": 1297.9300537109375,
      "close": 1300,
      "volume": 227100
    },
    {
      "time": "2025-09-25",
      "open": 1296.9000244140625,
      "high": 1296.9000244140625,
      "low": 1268.8900146484375,
      "close": 1290,
      "volume": 307900
    },
    {
      "time": "2025-09-26",
      "open": 1299.0400390625,
      "high": 1303.489990234375,
      "low": 1291.4000244140625,
      "close": 1295.719970703125,
      "volume": 197400
    },
    {
      "time": "2025-09-29",
      "open": 1299,
      "high": 1308.050048828125,
      "low": 1281.1099853515625,
      "close": 1289.2900390625,
      "volume": 196600
    },
    {
      "time": "2025-09-30",
      "open": 1290.9000244140625,
      "high": 1323.25,
      "low": 1285.0799560546875,
      "close": 1318.02001953125,
      "volume": 336800
    },
    {
      "time": "2025-10-01",
      "open": 1304.760009765625,
      "high": 1333.02001953125,
      "low": 1298.3499755859375,
      "close": 1300.800048828125,
      "volume": 335900
    },
    {
      "time": "2025-10-02",
      "open": 1295.8800048828125,
      "high": 1304.8599853515625,
      "low": 1276.68994140625,
      "close": 1283.81005859375,
      "volume": 278000
    },
    {
      "time": "2025-10-03",
      "open": 1279.8599853515625,
      "high": 1293.25,
      "low": 1277.5999755859375,
      "close": 1288.8299560546875,
      "volume": 258200
    },
    {
      "time": "2025-10-06",
      "open": 1290.1500244140625,
      "high": 1296.5999755859375,
      "low": 1274.489990234375,
      "close": 1291.739990234375,
      "volume": 184700
    },
    {
      "time": "2025-10-07",
      "open": 1291.739990234375,
      "high": 1303.6600341796875,
      "low": 1283.8599853515625,
      "close": 1284.3800048828125,
      "volume": 197700
    },
    {
      "time": "2025-10-08",
      "open": 1277.47998046875,
      "high": 1290.9300537109375,
      "low": 1277.47998046875,
      "close": 1285.8499755859375,
      "volume": 219700
    },
    {
      "time": "2025-10-09",
      "open": 1285,
      "high": 1286.75,
      "low": 1272.050048828125,
      "close": 1275.43994140625,
      "volume": 183800
    },
    {
      "time": "2025-10-10",
      "open": 1273.1400146484375,
      "high": 1287.800048828125,
      "low": 1270,
      "close": 1277.989990234375,
      "volume": 240000
    },
    {
      "time": "2025-10-13",
      "open": 1282.0999755859375,
      "high": 1293.9200439453125,
      "low": 1269.8699951171875,
      "close": 1293.0799560546875,
      "volume": 309900
    },
    {
      "time": "2025-10-14",
      "open": 1286.9100341796875,
      "high": 1322.27001953125,
      "low": 1284,
      "close": 1312.47998046875,
      "volume": 240700
    },
    {
      "time": "2025-10-15",
      "open": 1299.3499755859375,
      "high": 1313.27001953125,
      "low": 1235.68994140625,
      "close": 1237.7099609375,
      "volume": 750900
    },
    {
      "time": "2025-10-16",
      "open": 1243.1600341796875,
      "high": 1270,
      "low": 1240.4000244140625,
      "close": 1249.4200439453125,
      "volume": 387300
    },
    {
      "time": "2025-10-17",
      "open": 1253.0799560546875,
      "high": 1270.0699462890625,
      "low": 1249.8699951171875,
      "close": 1265.8800048828125,
      "volume": 288800
    },
    {
      "time": "2025-10-20",
      "open": 1270,
      "high": 1311.1600341796875,
      "low": 1269.530029296875,
      "close": 1301.6800537109375,
      "volume": 383300
    },
    {
      "time": "2025-10-21",
      "open": 1313.5400390625,
      "high": 1331.8299560546875,
      "low": 1309.5,
      "close": 1329.1700439453125,
      "volume": 252300
    },
    {
      "time": "2025-10-22",
      "open": 1323.6700439453125,
      "high": 1332.510009765625,
      "low": 1313.7900390625,
      "close": 1314.18994140625,
      "volume": 261800
    },
    {
      "time": "2025-10-23",
      "open": 1314.2099609375,
      "high": 1351.719970703125,
      "low": 1314.2099609375,
      "close": 1350,
      "volume": 284500
    },
    {
      "time": "2025-10-24",
      "open": 1353.5,
      "high": 1361.510009765625,
      "low": 1347.510009765625,
      "close": 1359.300048828125,
      "volume": 203500
    },
    {
      "time": "2025-10-27",
      "open": 1354.760009765625,
      "high": 1365.7900390625,
      "low": 1346.6199951171875,
      "close": 1354.4599609375,
      "volume": 229700
    },
    {
      "time": "2025-10-28",
      "open": 1354.4599609375,
      "high": 1356.93994140625,
      "low": 1334.31005859375,
      "close": 1335.1199951171875,
      "volume": 261600
    },
    {
      "time": "2025-10-29",
      "open": 1327.22998046875,
      "high": 1337.8299560546875,
      "low": 1301.5999755859375,
      "close": 1316,
      "volume": 243800
    },
    {
      "time": "2025-10-30",
      "open": 1312.8199462890625,
      "high": 1333.5899658203125,
      "low": 1304.1700439453125,
      "close": 1306.1400146484375,
      "volume": 259900
    },
    {
      "time": "2025-10-31",
      "open": 1301.010009765625,
      "high": 1311.4100341796875,
      "low": 1300.5400390625,
      "close": 1308.510009765625,
      "volume": 224200
    },
    {
      "time": "2025-11-03",
      "open": 1308.8299560546875,
      "high": 1310.800048828125,
      "low": 1292.81005859375,
      "close": 1300,
      "volume": 199300
    },
    {
      "time": "2025-11-04",
      "open": 1292.550048828125,
      "high": 1308.1700439453125,
      "low": 1283,
      "close": 1291.969970703125,
      "volume": 250200
    },
    {
      "time": "2025-11-05",
      "open": 1275.56005859375,
      "high": 1299.3800048828125,
      "low": 1261.449951171875,
      "close": 1266.31005859375,
      "volume": 326500
    },
    {
      "time": "2025-11-06",
      "open": 1260.5699462890625,
      "high": 1279.699951171875,
      "low": 1251.2099609375,
      "close": 1271.5999755859375,
      "volume": 256200
    },
    {
      "time": "2025-11-07",
      "open": 1261.0400390625,
      "high": 1286.3399658203125,
      "low": 1255.510009765625,
      "close": 1284.760009765625,
      "volume": 262000
    },
    {
      "time": "2025-11-10",
      "open": 1281.5,
      "high": 1296.2099609375,
      "low": 1270,
      "close": 1288.9100341796875,
      "volume": 295000
    },
    {
      "time": "2025-11-11",
      "open": 1285.199951171875,
      "high": 1296.4200439453125,
      "low": 1273.22998046875,
      "close": 1294,
      "volume": 330100
    },
    {
      "time": "2025-11-12",
      "open": 1279.1300048828125,
      "high": 1341.6099853515625,
      "low": 1279.1300048828125,
      "close": 1307.969970703125,
      "volume": 569200
    },
    {
      "time": "2025-11-13",
      "open": 1322.530029296875,
      "high": 1358.010009765625,
      "low": 1312.1700439453125,
      "close": 1325.0400390625,
      "volume": 575900
    },
    {
      "time": "2025-11-14",
      "open": 1329.0799560546875,
      "high": 1359.1500244140625,
      "low": 1322.4000244140625,
      "close": 1340.5999755859375,
      "volume": 312900
    },
    {
      "time": "2025-11-17",
      "open": 1347.2900390625,
      "high": 1356.3699951171875,
      "low": 1326.1800537109375,
      "close": 1335.77001953125,
      "volume": 362100
    },
    {
      "time": "2025-11-18",
      "open": 1345.06005859375,
      "high": 1365.68994140625,
      "low": 1338.2099609375,
      "close": 1351.06005859375,
      "volume": 388200
    },
    {
      "time": "2025-11-19",
      "open": 1343.260009765625,
      "high": 1358.8699951171875,
      "low": 1324.550048828125,
      "close": 1341.18994140625,
      "volume": 310000
    },
    {
      "time": "2025-11-20",
      "open": 1352.9000244140625,
      "high": 1364.1600341796875,
      "low": 1321.3299560546875,
      "close": 1327.8699951171875,
      "volume": 266000
    },
    {
      "time": "2025-11-21",
      "open": 1329.6199951171875,
      "high": 1360.8399658203125,
      "low": 1317.030029296875,
      "close": 1347.219970703125,
      "volume": 294400
    },
    {
      "time": "2025-11-24",
      "open": 1341.3599853515625,
      "high": 1353.8199462890625,
      "low": 1331.7900390625,
      "close": 1335.760009765625,
      "volume": 479900
    },
    {
      "time": "2025-11-25",
      "open": 1338.780029296875,
      "high": 1362.050048828125,
      "low": 1331.93994140625,
      "close": 1352.5400390625,
      "volume": 283900
    },
    {
      "time": "2025-11-26",
      "open": 1352.8599853515625,
      "high": 1360.3800048828125,
      "low": 1349.6600341796875,
      "close": 1355.010009765625,
      "volume": 239100
    },
    {
      "time": "2025-11-28",
      "open": 1354.9599609375,
      "high": 1362.8699951171875,
      "low": 1345.050048828125,
      "close": 1360.1700439453125,
      "volume": 114300
    },
    {
      "time": "2025-12-01",
      "open": 1351.06005859375,
      "high": 1359.1700439453125,
      "low": 1340.0400390625,
      "close": 1354.8599853515625,
      "volume": 202400
    },
    {
      "time": "2025-12-02",
      "open": 1360,
      "high": 1360,
      "low": 1332.6800537109375,
      "close": 1343.6500244140625,
      "volume": 193800
    },
    {
      "time": "2025-12-03",
      "open": 1347.52001953125,
      "high": 1349.510009765625,
      "low": 1332.1300048828125,
      "close": 1337.3299560546875,
      "volume": 197000
    },
    {
      "time": "2025-12-04",
      "open": 1343.239990234375,
      "high": 1367.6500244140625,
      "low": 1337.6099853515625,
      "close": 1360.0999755859375,
      "volume": 204400
    },
    {
      "time": "2025-12-05",
      "open": 1356.489990234375,
      "high": 1359.1400146484375,
      "low": 1341.0899658203125,
      "close": 1346.8599853515625,
      "volume": 178600
    },
    {
      "time": "2025-12-08",
      "open": 1344.5400390625,
      "high": 1353.1099853515625,
      "low": 1332.780029296875,
      "close": 1347.1700439453125,
      "volume": 186900
    },
    {
      "time": "2025-12-09",
      "open": 1347.3199462890625,
      "high": 1356.93994140625,
      "low": 1314.6099853515625,
      "close": 1318.02001953125,
      "volume": 200000
    },
    {
      "time": "2025-12-10",
      "open": 1320,
      "high": 1322.5,
      "low": 1276.989990234375,
      "close": 1302.9000244140625,
      "volume": 531400
    },
    {
      "time": "2025-12-11",
      "open": 1310.699951171875,
      "high": 1319.1500244140625,
      "low": 1304,
      "close": 1317.489990234375,
      "volume": 293500
    },
    {
      "time": "2025-12-12",
      "open": 1320,
      "high": 1321.25,
      "low": 1293.0899658203125,
      "close": 1294.6500244140625,
      "volume": 432200
    },
    {
      "time": "2025-12-15",
      "open": 1306.5799560546875,
      "high": 1312.3399658203125,
      "low": 1282.0999755859375,
      "close": 1292.0799560546875,
      "volume": 554400
    },
    {
      "time": "2025-12-16",
      "open": 1289.7900390625,
      "high": 1292.5,
      "low": 1264.280029296875,
      "close": 1270.5699462890625,
      "volume": 399300
    },
    {
      "time": "2025-12-17",
      "open": 1263.800048828125,
      "high": 1286.81005859375,
      "low": 1256.530029296875,
      "close": 1261.6400146484375,
      "volume": 469000
    },
    {
      "time": "2025-12-18",
      "open": 1270.989990234375,
      "high": 1276.77001953125,
      "low": 1237.0899658203125,
      "close": 1262.780029296875,
      "volume": 720100
    },
    {
      "time": "2025-12-19",
      "open": 1263.5699462890625,
      "high": 1280.9599609375,
      "low": 1260.97998046875,
      "close": 1276.8299560546875,
      "volume": 633000
    },
    {
      "time": "2025-12-22",
      "open": 1280,
      "high": 1303.1400146484375,
      "low": 1276.5400390625,
      "close": 1301.7900390625,
      "volume": 308500
    },
    {
      "time": "2025-12-23",
      "open": 1305.4200439453125,
      "high": 1318.1800537109375,
      "low": 1296.260009765625,
      "close": 1314.52001953125,
      "volume": 246600
    },
    {
      "time": "2025-12-24",
      "open": 1311.5,
      "high": 1319.8900146484375,
      "low": 1310.8599853515625,
      "close": 1313.5699462890625,
      "volume": 72700
    },
    {
      "time": "2025-12-26",
      "open": 1309.47998046875,
      "high": 1316.6800537109375,
      "low": 1305,
      "close": 1309.239990234375,
      "volume": 120600
    },
    {
      "time": "2025-12-29",
      "open": 1310,
      "high": 1320.6700439453125,
      "low": 1310,
      "close": 1315.9599609375,
      "volume": 205700
    },
    {
      "time": "2025-12-30",
      "open": 1312.6700439453125,
      "high": 1319.8800048828125,
      "low": 1304.3900146484375,
      "close": 1316.449951171875,
      "volume": 149200
    },
    {
      "time": "2025-12-31",
      "open": 1326.5899658203125,
      "high": 1341.0699462890625,
      "low": 1323.9300537109375,
      "close": 1329.8499755859375,
      "volume": 266500
    },
    {
      "time": "2026-01-02",
      "open": 1329.030029296875,
      "high": 1359.97998046875,
      "low": 1319.75,
      "close": 1358.550048828125,
      "volume": 278700
    },
    {
      "time": "2026-01-05",
      "open": 1358.2900390625,
      "high": 1388,
      "low": 1358.2900390625,
      "close": 1367.8900146484375,
      "volume": 296600
    },
    {
      "time": "2026-01-06",
      "open": 1368.1600341796875,
      "high": 1389.280029296875,
      "low": 1366.6700439453125,
      "close": 1384.4000244140625,
      "volume": 463100
    },
    {
      "time": "2026-01-07",
      "open": 1387.1500244140625,
      "high": 1395.02001953125,
      "low": 1380.3699951171875,
      "close": 1385.25,
      "volume": 460300
    },
    {
      "time": "2026-01-08",
      "open": 1403.18994140625,
      "high": 1414.52001953125,
      "low": 1356.239990234375,
      "close": 1377.4200439453125,
      "volume": 435600
    },
    {
      "time": "2026-01-09",
      "open": 1379.1300048828125,
      "high": 1395,
      "low": 1355.5899658203125,
      "close": 1392.0899658203125,
      "volume": 409800
    },
    {
      "time": "2026-01-12",
      "open": 1391.489990234375,
      "high": 1399.5,
      "low": 1376.1400146484375,
      "close": 1386.1199951171875,
      "volume": 283400
    },
    {
      "time": "2026-01-13",
      "open": 1397.3900146484375,
      "high": 1397.3900146484375,
      "low": 1375.2099609375,
      "close": 1381.97998046875,
      "volume": 299600
    },
    {
      "time": "2026-01-14",
      "open": 1385.56005859375,
      "high": 1423.8399658203125,
      "low": 1374.47998046875,
      "close": 1423.8399658203125,
      "volume": 285900
    },
    {
      "time": "2026-01-15",
      "open": 1424.8699951171875,
      "high": 1439.3699951171875,
      "low": 1418.52001953125,
      "close": 1433.5400390625,
      "volume": 230600
    },
    {
      "time": "2026-01-16",
      "open": 1440.5799560546875,
      "high": 1463.030029296875,
      "low": 1436.43994140625,
      "close": 1450,
      "volume": 380000
    },
    {
      "time": "2026-01-20",
      "open": 1444.5999755859375,
      "high": 1455.25,
      "low": 1438.3499755859375,
      "close": 1448.550048828125,
      "volume": 354500
    },
    {
      "time": "2026-01-21",
      "open": 1453.6300048828125,
      "high": 1459.989990234375,
      "low": 1422.0799560546875,
      "close": 1449.97998046875,
      "volume": 436800
    },
    {
      "time": "2026-01-22",
      "open": 1447.75,
      "high": 1451,
      "low": 1419.3499755859375,
      "close": 1420.52001953125,
      "volume": 269000
    },
    {
      "time": "2026-01-23",
      "open": 1423.1700439453125,
      "high": 1436.7900390625,
      "low": 1393.3499755859375,
      "close": 1419.18994140625,
      "volume": 330200
    },
    {
      "time": "2026-01-26",
      "open": 1413.219970703125,
      "high": 1446.4000244140625,
      "low": 1410.800048828125,
      "close": 1435.9599609375,
      "volume": 372100
    },
    {
      "time": "2026-01-27",
      "open": 1438.7099609375,
      "high": 1448.9200439453125,
      "low": 1422.699951171875,
      "close": 1427.1800537109375,
      "volume": 282400
    },
    {
      "time": "2026-01-28",
      "open": 1417.1800537109375,
      "high": 1424.02001953125,
      "low": 1401.0799560546875,
      "close": 1412.1300048828125,
      "volume": 270500
    },
    {
      "time": "2026-01-29",
      "open": 1412.5899658203125,
      "high": 1435.7900390625,
      "low": 1412.5899658203125,
      "close": 1422,
      "volume": 354100
    },
    {
      "time": "2026-01-30",
      "open": 1425.9200439453125,
      "high": 1431.3199462890625,
      "low": 1411.6500244140625,
      "close": 1427.5400390625,
      "volume": 272900
    },
    {
      "time": "2026-02-02",
      "open": 1430.0999755859375,
      "high": 1440.8699951171875,
      "low": 1404.6800537109375,
      "close": 1435.52001953125,
      "volume": 518600
    },
    {
      "time": "2026-02-03",
      "open": 1378,
      "high": 1378.4000244140625,
      "low": 1260.010009765625,
      "close": 1301.9300537109375,
      "volume": 1489300
    },
    {
      "time": "2026-02-04",
      "open": 1282.239990234375,
      "high": 1291.1199951171875,
      "low": 1248.4200439453125,
      "close": 1264.7900390625,
      "volume": 668500
    },
    {
      "time": "2026-02-05",
      "open": 1257.199951171875,
      "high": 1269.489990234375,
      "low": 1245.800048828125,
      "close": 1263.260009765625,
      "volume": 541400
    },
    {
      "time": "2026-02-06",
      "open": 1272.989990234375,
      "high": 1300.6199951171875,
      "low": 1270.27001953125,
      "close": 1285.530029296875,
      "volume": 391100
    },
    {
      "time": "2026-02-09",
      "open": 1279.3699951171875,
      "high": 1305.8499755859375,
      "low": 1276.1099853515625,
      "close": 1300.0999755859375,
      "volume": 432800
    },
    {
      "time": "2026-02-10",
      "open": 1320.1700439453125,
      "high": 1332.4100341796875,
      "low": 1300.8399658203125,
      "close": 1311.949951171875,
      "volume": 435300
    },
    {
      "time": "2026-02-11",
      "open": 1314.510009765625,
      "high": 1330.7900390625,
      "low": 1306.72998046875,
      "close": 1326.18994140625,
      "volume": 283900
    },
    {
      "time": "2026-02-12",
      "open": 1333.780029296875,
      "high": 1339.8299560546875,
      "low": 1290.510009765625,
      "close": 1295.969970703125,
      "volume": 457300
    },
    {
      "time": "2026-02-13",
      "open": 1303.5400390625,
      "high": 1318.6600341796875,
      "low": 1280.77001953125,
      "close": 1286.6700439453125,
      "volume": 311400
    },
    {
      "time": "2026-02-17",
      "open": 1298.8299560546875,
      "high": 1306.3399658203125,
      "low": 1278.81005859375,
      "close": 1302.1099853515625,
      "volume": 376800
    },
    {
      "time": "2026-02-18",
      "open": 1313.3199462890625,
      "high": 1324.989990234375,
      "low": 1297.6800537109375,
      "close": 1315.3299560546875,
      "volume": 347800
    },
    {
      "time": "2026-02-19",
      "open": 1312.6199951171875,
      "high": 1340,
      "low": 1307.9599609375,
      "close": 1330.1300048828125,
      "volume": 235300
    },
    {
      "time": "2026-02-20",
      "open": 1329.219970703125,
      "high": 1350.030029296875,
      "low": 1323.3699951171875,
      "close": 1338.97998046875,
      "volume": 218500
    },
    {
      "time": "2026-02-23",
      "open": 1331.3299560546875,
      "high": 1334.699951171875,
      "low": 1293.5400390625,
      "close": 1296.1500244140625,
      "volume": 313700
    },
    {
      "time": "2026-02-24",
      "open": 1291.43994140625,
      "high": 1301.77001953125,
      "low": 1275,
      "close": 1293.8699951171875,
      "volume": 254100
    },
    {
      "time": "2026-02-25",
      "open": 1299.780029296875,
      "high": 1302.489990234375,
      "low": 1263.22998046875,
      "close": 1295.1199951171875,
      "volume": 322000
    },
    {
      "time": "2026-02-26",
      "open": 1299.9000244140625,
      "high": 1314.47998046875,
      "low": 1286.719970703125,
      "close": 1314.260009765625,
      "volume": 372900
    },
    {
      "time": "2026-02-27",
      "open": 1304.9100341796875,
      "high": 1312.1600341796875,
      "low": 1290.4599609375,
      "close": 1302.7900390625,
      "volume": 545800
    },
    {
      "time": "2026-03-02",
      "open": 1310.280029296875,
      "high": 1327.0799560546875,
      "low": 1300.02001953125,
      "close": 1316.260009765625,
      "volume": 365400
    },
    {
      "time": "2026-03-03",
      "open": 1305.969970703125,
      "high": 1334.22998046875,
      "low": 1285,
      "close": 1326.3399658203125,
      "volume": 338100
    },
    {
      "time": "2026-03-04",
      "open": 1327,
      "high": 1330.6500244140625,
      "low": 1303.93994140625,
      "close": 1315.1199951171875,
      "volume": 211800
    },
    {
      "time": "2026-03-05",
      "open": 1307.6800537109375,
      "high": 1310.4300537109375,
      "low": 1279.6700439453125,
      "close": 1294.9599609375,
      "volume": 214000
    },
    {
      "time": "2026-03-06",
      "open": 1287.6300048828125,
      "high": 1318.800048828125,
      "low": 1282,
      "close": 1294.530029296875,
      "volume": 294900
    },
    {
      "time": "2026-03-09",
      "open": 1287.81005859375,
      "high": 1287.81005859375,
      "low": 1251.4200439453125,
      "close": 1277.9300537109375,
      "volume": 401200
    },
    {
      "time": "2026-03-10",
      "open": 1271.1099853515625,
      "high": 1274.8499755859375,
      "low": 1252.550048828125,
      "close": 1268.31005859375,
      "volume": 214100
    },
    {
      "time": "2026-03-11",
      "open": 1263,
      "high": 1267.5,
      "low": 1246.780029296875,
      "close": 1258.3399658203125,
      "volume": 239300
    },
    {
      "time": "2026-03-12",
      "open": 1246.260009765625,
      "high": 1264.0699462890625,
      "low": 1222.6300048828125,
      "close": 1225.949951171875,
      "volume": 603700
    },
    {
      "time": "2026-03-13",
      "open": 1234.6099853515625,
      "high": 1251.56005859375,
      "low": 1208.489990234375,
      "close": 1214.6600341796875,
      "volume": 463800
    },
    {
      "time": "2026-03-16",
      "open": 1222.77001953125,
      "high": 1251.3299560546875,
      "low": 1222.77001953125,
      "close": 1247.8199462890625,
      "volume": 506200
    },
    {
      "time": "2026-03-17",
      "open": 1254.31005859375,
      "high": 1264.3900146484375,
      "low": 1224,
      "close": 1232.510009765625,
      "volume": 297200
    },
    {
      "time": "2026-03-18",
      "open": 1229.5899658203125,
      "high": 1234.3599853515625,
      "low": 1198.239990234375,
      "close": 1199.93994140625,
      "volume": 335700
    },
    {
      "time": "2026-03-19",
      "open": 1196.8699951171875,
      "high": 1201,
      "low": 1177.02001953125,
      "close": 1191.93994140625,
      "volume": 546100
    },
    {
      "time": "2026-03-20",
      "open": 1192.449951171875,
      "high": 1203.739990234375,
      "low": 1169.3599853515625,
      "close": 1177.3900146484375,
      "volume": 731900
    },
    {
      "time": "2026-03-23",
      "open": 1192.0699462890625,
      "high": 1211.739990234375,
      "low": 1151.9599609375,
      "close": 1152.969970703125,
      "volume": 476200
    },
    {
      "time": "2026-03-24",
      "open": 1146.0799560546875,
      "high": 1162.800048828125,
      "low": 1137.06005859375,
      "close": 1162.780029296875,
      "volume": 487900
    },
    {
      "time": "2026-03-25",
      "open": 1174.1600341796875,
      "high": 1181.800048828125,
      "low": 1148.97998046875,
      "close": 1156.489990234375,
      "volume": 341800
    },
    {
      "time": "2026-03-26",
      "open": 1143.9200439453125,
      "high": 1161.3299560546875,
      "low": 1140.97998046875,
      "close": 1151.93994140625,
      "volume": 261800
    },
    {
      "time": "2026-03-27",
      "open": 1147.1500244140625,
      "high": 1153.449951171875,
      "low": 1138.8399658203125,
      "close": 1140.030029296875,
      "volume": 402000
    },
    {
      "time": "2026-03-30",
      "open": 1148.0899658203125,
      "high": 1154.3599853515625,
      "low": 1127.56005859375,
      "close": 1132.8800048828125,
      "volume": 667700
    },
    {
      "time": "2026-03-31",
      "open": 1139.989990234375,
      "high": 1168.31005859375,
      "low": 1126.699951171875,
      "close": 1158.9599609375,
      "volume": 661000
    },
    {
      "time": "2026-04-01",
      "open": 1159.5999755859375,
      "high": 1183.9599609375,
      "low": 1123.6099853515625,
      "close": 1173.27001953125,
      "volume": 472200
    },
    {
      "time": "2026-04-02",
      "open": 1165.949951171875,
      "high": 1175.3399658203125,
      "low": 1145.02001953125,
      "close": 1167,
      "volume": 319800
    },
    {
      "time": "2026-04-06",
      "open": 1168,
      "high": 1190.030029296875,
      "low": 1158.5,
      "close": 1189.6400146484375,
      "volume": 216200
    },
    {
      "time": "2026-04-07",
      "open": 1182.9000244140625,
      "high": 1182.9000244140625,
      "low": 1165.0799560546875,
      "close": 1169.5699462890625,
      "volume": 301800
    },
    {
      "time": "2026-04-08",
      "open": 1191.199951171875,
      "high": 1225.260009765625,
      "low": 1191.199951171875,
      "close": 1219.8800048828125,
      "volume": 305400
    },
    {
      "time": "2026-04-09",
      "open": 1211.8699951171875,
      "high": 1234.1300048828125,
      "low": 1207.260009765625,
      "close": 1225.52001953125,
      "volume": 198100
    },
    {
      "time": "2026-04-10",
      "open": 1221,
      "high": 1221,
      "low": 1199.3900146484375,
      "close": 1207.1800537109375,
      "volume": 205700
    },
    {
      "time": "2026-04-13",
      "open": 1207.199951171875,
      "high": 1235.5,
      "low": 1201.030029296875,
      "close": 1233.1099853515625,
      "volume": 328900
    },
    {
      "time": "2026-04-14",
      "open": 1279.239990234375,
      "high": 1303.06005859375,
      "low": 1268.8699951171875,
      "close": 1296.5799560546875,
      "volume": 471300
    },
    {
      "time": "2026-04-15",
      "open": 1297.0799560546875,
      "high": 1301.3800048828125,
      "low": 1273.760009765625,
      "close": 1274.68994140625,
      "volume": 324100
    },
    {
      "time": "2026-04-16",
      "open": 1275.6800537109375,
      "high": 1278.5,
      "low": 1218.300048828125,
      "close": 1228.22998046875,
      "volume": 386300
    },
    {
      "time": "2026-04-17",
      "open": 1239,
      "high": 1290.1099853515625,
      "low": 1235,
      "close": 1265.8800048828125,
      "volume": 384800
    },
    {
      "time": "2026-04-20",
      "open": 1265.27001953125,
      "high": 1274.760009765625,
      "low": 1260,
      "close": 1274.6199951171875,
      "volume": 246000
    },
    {
      "time": "2026-04-21",
      "open": 1267.280029296875,
      "high": 1274.5,
      "low": 1193.72998046875,
      "close": 1205.6700439453125,
      "volume": 625900
    },
    {
      "time": "2026-04-22",
      "open": 1207.9599609375,
      "high": 1214.489990234375,
      "low": 1180.22998046875,
      "close": 1187.75,
      "volume": 425200
    },
    {
      "time": "2026-04-23",
      "open": 1188.3199462890625,
      "high": 1197.9000244140625,
      "low": 1155.030029296875,
      "close": 1165.760009765625,
      "volume": 647000
    },
    {
      "time": "2026-04-24",
      "open": 1156.8699951171875,
      "high": 1161.1099853515625,
      "low": 1136.260009765625,
      "close": 1148.1800537109375,
      "volume": 633800
    },
    {
      "time": "2026-04-27",
      "open": 1146.4000244140625,
      "high": 1165.9000244140625,
      "low": 1146.4000244140625,
      "close": 1158.3599853515625,
      "volume": 321200
    },
    {
      "time": "2026-04-28",
      "open": 1167.5400390625,
      "high": 1173,
      "low": 1136.3599853515625,
      "close": 1154.06005859375,
      "volume": 291300
    },
    {
      "time": "2026-04-29",
      "open": 1154.2099609375,
      "high": 1155,
      "low": 1128.2099609375,
      "close": 1142.739990234375,
      "volume": 331500
    },
    {
      "time": "2026-04-30",
      "open": 1143.4599609375,
      "high": 1164.3699951171875,
      "low": 1141.949951171875,
      "close": 1159.97998046875,
      "volume": 343500
    },
    {
      "time": "2026-05-01",
      "open": 1171.5799560546875,
      "high": 1171.6700439453125,
      "low": 1145.9200439453125,
      "close": 1154.449951171875,
      "volume": 311000
    },
    {
      "time": "2026-05-04",
      "open": 1156.8299560546875,
      "high": 1172.22998046875,
      "low": 1149.219970703125,
      "close": 1149.719970703125,
      "volume": 421300
    },
    {
      "time": "2026-05-05",
      "open": 1220,
      "high": 1234,
      "low": 1173.219970703125,
      "close": 1191.3299560546875,
      "volume": 677500
    },
    {
      "time": "2026-05-06",
      "open": 1231.530029296875,
      "high": 1255.4300537109375,
      "low": 1221.8599853515625,
      "close": 1233.3699951171875,
      "volume": 472800
    },
    {
      "time": "2026-05-07",
      "open": 1239.7900390625,
      "high": 1262.260009765625,
      "low": 1235.739990234375,
      "close": 1241.97998046875,
      "volume": 357100
    },
    {
      "time": "2026-05-08",
      "open": 1242.75,
      "high": 1250.31005859375,
      "low": 1209.06005859375,
      "close": 1215.0799560546875,
      "volume": 284200
    },
    {
      "time": "2026-05-11",
      "open": 1218.739990234375,
      "high": 1226.550048828125,
      "low": 1191.8900146484375,
      "close": 1198.6700439453125,
      "volume": 405100
    },
    {
      "time": "2026-05-12",
      "open": 1197.199951171875,
      "high": 1205.77001953125,
      "low": 1179.18994140625,
      "close": 1191.18994140625,
      "volume": 486000
    },
    {
      "time": "2026-05-13",
      "open": 1182.5799560546875,
      "high": 1204.43994140625,
      "low": 1167.8299560546875,
      "close": 1201.4000244140625,
      "volume": 333200
    },
    {
      "time": "2026-05-14",
      "open": 1204.6500244140625,
      "high": 1210,
      "low": 1170.6099853515625,
      "close": 1178.8199462890625,
      "volume": 333500
    },
    {
      "time": "2026-05-15",
      "open": 1174.7099609375,
      "high": 1178.0699462890625,
      "low": 1143.4000244140625,
      "close": 1148.969970703125,
      "volume": 298400
    },
    {
      "time": "2026-05-18",
      "open": 1148.1800537109375,
      "high": 1191.1300048828125,
      "low": 1145.010009765625,
      "close": 1182.3499755859375,
      "volume": 563300
    },
    {
      "time": "2026-05-19",
      "open": 1181.280029296875,
      "high": 1199.219970703125,
      "low": 1177.6300048828125,
      "close": 1179.0799560546875,
      "volume": 466500
    },
    {
      "time": "2026-05-20",
      "open": 1183.27001953125,
      "high": 1206.3299560546875,
      "low": 1169.6700439453125,
      "close": 1198.0899658203125,
      "volume": 359700
    },
    {
      "time": "2026-05-21",
      "open": 1187.719970703125,
      "high": 1220.72998046875,
      "low": 1184.989990234375,
      "close": 1209.3199462890625,
      "volume": 469700
    },
    {
      "time": "2026-05-22",
      "open": 1214.1199951171875,
      "high": 1221.199951171875,
      "low": 1207.3599853515625,
      "close": 1213.510009765625,
      "volume": 448600
    },
    {
      "time": "2026-05-26",
      "open": 1226.2900390625,
      "high": 1234,
      "low": 1211.2900390625,
      "close": 1226,
      "volume": 382400
    },
    {
      "time": "2026-05-27",
      "open": 1228.0899658203125,
      "high": 1248.8199462890625,
      "low": 1223.6500244140625,
      "close": 1240.9100341796875,
      "volume": 435900
    },
    {
      "time": "2026-05-28",
      "open": 1242,
      "high": 1280.1099853515625,
      "low": 1241.9300537109375,
      "close": 1265.06005859375,
      "volume": 436300
    },
    {
      "time": "2026-05-29",
      "open": 1265.2900390625,
      "high": 1285,
      "low": 1244.5400390625,
      "close": 1258.3199462890625,
      "volume": 399100
    },
    {
      "time": "2026-06-01",
      "open": 1243.8800048828125,
      "high": 1255.239990234375,
      "low": 1232.510009765625,
      "close": 1238.4100341796875,
      "volume": 434000
    },
    {
      "time": "2026-06-02",
      "open": 1224.5,
      "high": 1250.6300048828125,
      "low": 1224.5,
      "close": 1246.97998046875,
      "volume": 397700
    },
    {
      "time": "2026-06-03",
      "open": 1235.800048828125,
      "high": 1242.3499755859375,
      "low": 1201.8599853515625,
      "close": 1211.5699462890625,
      "volume": 429400
    },
    {
      "time": "2026-06-04",
      "open": 1233.1600341796875,
      "high": 1239.27001953125,
      "low": 1223.8399658203125,
      "close": 1228.0899658203125,
      "volume": 325400
    },
    {
      "time": "2026-06-05",
      "open": 1234.0699462890625,
      "high": 1242.219970703125,
      "low": 1220.010009765625,
      "close": 1238.739990234375,
      "volume": 266000
    },
    {
      "time": "2026-06-08",
      "open": 1238.6099853515625,
      "high": 1243.81005859375,
      "low": 1203.3499755859375,
      "close": 1206.280029296875,
      "volume": 270600
    },
    {
      "time": "2026-06-09",
      "open": 1214.550048828125,
      "high": 1258.0999755859375,
      "low": 1213.9599609375,
      "close": 1257.239990234375,
      "volume": 401300
    },
    {
      "time": "2026-06-10",
      "open": 1264.27001953125,
      "high": 1264.8199462890625,
      "low": 1207.72998046875,
      "close": 1212.3599853515625,
      "volume": 307300
    },
    {
      "time": "2026-06-11",
      "open": 1209.8699951171875,
      "high": 1259.4000244140625,
      "low": 1205,
      "close": 1257.5899658203125,
      "volume": 268700
    },
    {
      "time": "2026-06-12",
      "open": 1260.9599609375,
      "high": 1265.4300537109375,
      "low": 1231.010009765625,
      "close": 1256.050048828125,
      "volume": 245800
    },
    {
      "time": "2026-06-15",
      "open": 1273.3800048828125,
      "high": 1288.1700439453125,
      "low": 1265.949951171875,
      "close": 1277.3499755859375,
      "volume": 346000
    },
    {
      "time": "2026-06-16",
      "open": 1286.510009765625,
      "high": 1311,
      "low": 1278.010009765625,
      "close": 1301.199951171875,
      "volume": 484800
    },
    {
      "time": "2026-06-17",
      "open": 1291.8599853515625,
      "high": 1331.3299560546875,
      "low": 1284.9200439453125,
      "close": 1316.75,
      "volume": 424500
    },
    {
      "time": "2026-06-18",
      "open": 1330.1800537109375,
      "high": 1337.3399658203125,
      "low": 1304.8599853515625,
      "close": 1328.31005859375,
      "volume": 741700
    },
    {
      "time": "2026-06-22",
      "open": 1319.989990234375,
      "high": 1321,
      "low": 1281.93994140625,
      "close": 1295.9000244140625,
      "volume": 397100
    },
    {
      "time": "2026-06-23",
      "open": 1291.8299560546875,
      "high": 1308.3199462890625,
      "low": 1280.699951171875,
      "close": 1297.6800537109375,
      "volume": 334600
    },
    {
      "time": "2026-06-24",
      "open": 1294.4200439453125,
      "high": 1333.0699462890625,
      "low": 1289.6500244140625,
      "close": 1322.6700439453125,
      "volume": 424700
    },
    {
      "time": "2026-06-25",
      "open": 1328.0400390625,
      "high": 1361.77001953125,
      "low": 1321.3800048828125,
      "close": 1332.56005859375,
      "volume": 359700
    },
    {
      "time": "2026-06-26",
      "open": 1327.989990234375,
      "high": 1331.27001953125,
      "low": 1314.0999755859375,
      "close": 1324.56005859375,
      "volume": 818100
    },
    {
      "time": "2026-06-29",
      "open": 1318.739990234375,
      "high": 1343.4000244140625,
      "low": 1315.25,
      "close": 1323.43994140625,
      "volume": 450600
    },
    {
      "time": "2026-06-30",
      "open": 1330.18994140625,
      "high": 1336.1700439453125,
      "low": 1309.0799560546875,
      "close": 1332.0400390625,
      "volume": 446000
    },
    {
      "time": "2026-07-01",
      "open": 1340.6400146484375,
      "high": 1345.0999755859375,
      "low": 1304.739990234375,
      "close": 1309.1800537109375,
      "volume": 423100
    },
    {
      "time": "2026-07-02",
      "open": 1324.3599853515625,
      "high": 1350.739990234375,
      "low": 1318.3499755859375,
      "close": 1348.489990234375,
      "volume": 363100
    },
    {
      "time": "2026-07-06",
      "open": 1359.989990234375,
      "high": 1359.989990234375,
      "low": 1334.9100341796875,
      "close": 1346.1199951171875,
      "volume": 242900
    },
    {
      "time": "2026-07-07",
      "open": 1352.9599609375,
      "high": 1358.550048828125,
      "low": 1322.4599609375,
      "close": 1329.6300048828125,
      "volume": 253200
    },
    {
      "time": "2026-07-08",
      "open": 1310.8699951171875,
      "high": 1318.8599853515625,
      "low": 1288,
      "close": 1296.4300537109375,
      "volume": 297100
    },
    {
      "time": "2026-07-09",
      "open": 1297.760009765625,
      "high": 1304.3399658203125,
      "low": 1289.3800048828125,
      "close": 1295.7099609375,
      "volume": 284800
    },
    {
      "time": "2026-07-10",
      "open": 1288.8199462890625,
      "high": 1298.719970703125,
      "low": 1280.5,
      "close": 1291.3499755859375,
      "volume": 260700
    },
    {
      "time": "2026-07-13",
      "open": 1277.6600341796875,
      "high": 1280.8199462890625,
      "low": 1212.68994140625,
      "close": 1235,
      "volume": 528500
    },
    {
      "time": "2026-07-14",
      "open": 1228.6700439453125,
      "high": 1244.1600341796875,
      "low": 1215.1600341796875,
      "close": 1215.3399658203125,
      "volume": 317100
    },
    {
      "time": "2026-07-15",
      "open": 1201.260009765625,
      "high": 1234.3800048828125,
      "low": 1195,
      "close": 1232.1800537109375,
      "volume": 351100
    },
    {
      "time": "2026-07-16",
      "open": 1225.6400146484375,
      "high": 1240.3699951171875,
      "low": 1216.77001953125,
      "close": 1231.1099853515625,
      "volume": 321000
    },
    {
      "time": "2026-07-17",
      "open": 1225.68994140625,
      "high": 1253.5999755859375,
      "low": 1209.3699951171875,
      "close": 1214.4300537109375,
      "volume": 300900
    },
    {
      "time": "2026-07-20",
      "open": 1221.6199951171875,
      "high": 1227.0699462890625,
      "low": 1203.5400390625,
      "close": 1204.72998046875,
      "volume": 357000
    },
    {
      "time": "2026-07-21",
      "open": 1203.260009765625,
      "high": 1212.949951171875,
      "low": 1197.72998046875,
      "close": 1205.489990234375,
      "volume": 398900
    },
    {
      "time": "2026-07-22",
      "open": 1209.7900390625,
      "high": 1214.47998046875,
      "low": 1192.0799560546875,
      "close": 1194.699951171875,
      "volume": 439700
    },
    {
      "time": "2026-07-23",
      "open": 1206.02001953125,
      "high": 1227.72998046875,
      "low": 1204.27001953125,
      "close": 1213.8299560546875,
      "volume": 248200
    },
    {
      "time": "2026-07-24",
      "open": 1217.1500244140625,
      "high": 1255.7049560546875,
      "low": 1217.3199462890625,
      "close": 1236.7099609375,
      "volume": 221337
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 1377.6733984375
    },
    {
      "time": "2025-10-06",
      "value": 1371.35919921875
    },
    {
      "time": "2025-10-07",
      "value": 1364.9189990234374
    },
    {
      "time": "2025-10-08",
      "value": 1358.5021997070312
    },
    {
      "time": "2025-10-09",
      "value": 1351.5943994140625
    },
    {
      "time": "2025-10-10",
      "value": 1344.985
    },
    {
      "time": "2025-10-13",
      "value": 1339.1465991210937
    },
    {
      "time": "2025-10-14",
      "value": 1333.2165991210939
    },
    {
      "time": "2025-10-15",
      "value": 1329.6319995117187
    },
    {
      "time": "2025-10-16",
      "value": 1326.5960009765624
    },
    {
      "time": "2025-10-17",
      "value": 1323.3306005859374
    },
    {
      "time": "2025-10-20",
      "value": 1321.5688012695311
    },
    {
      "time": "2025-10-21",
      "value": 1319.961201171875
    },
    {
      "time": "2025-10-22",
      "value": 1318.0310009765626
    },
    {
      "time": "2025-10-23",
      "value": 1316.5147998046875
    },
    {
      "time": "2025-10-24",
      "value": 1315.446201171875
    },
    {
      "time": "2025-10-27",
      "value": 1314.7778002929688
    },
    {
      "time": "2025-10-28",
      "value": 1313.6773999023437
    },
    {
      "time": "2025-10-29",
      "value": 1312.0417993164062
    },
    {
      "time": "2025-10-30",
      "value": 1310.1213989257812
    },
    {
      "time": "2025-10-31",
      "value": 1308.428798828125
    },
    {
      "time": "2025-11-03",
      "value": 1306.259599609375
    },
    {
      "time": "2025-11-04",
      "value": 1304.2993994140625
    },
    {
      "time": "2025-11-05",
      "value": 1301.3588012695313
    },
    {
      "time": "2025-11-06",
      "value": 1298.89
    },
    {
      "time": "2025-11-07",
      "value": 1296.6239990234376
    },
    {
      "time": "2025-11-10",
      "value": 1294.424599609375
    },
    {
      "time": "2025-11-11",
      "value": 1294.2069995117188
    },
    {
      "time": "2025-11-12",
      "value": 1294.7967993164064
    },
    {
      "time": "2025-11-13",
      "value": 1295.6613989257812
    },
    {
      "time": "2025-11-14",
      "value": 1297.05259765625
    },
    {
      "time": "2025-11-17",
      "value": 1297.9031982421875
    },
    {
      "time": "2025-11-18",
      "value": 1298.6826000976562
    },
    {
      "time": "2025-11-19",
      "value": 1299.76
    },
    {
      "time": "2025-11-20",
      "value": 1300.4513989257812
    },
    {
      "time": "2025-11-21",
      "value": 1301.9667993164062
    },
    {
      "time": "2025-11-24",
      "value": 1302.9193994140626
    },
    {
      "time": "2025-11-25",
      "value": 1304.3356005859375
    },
    {
      "time": "2025-11-26",
      "value": 1305.9166015625
    },
    {
      "time": "2025-11-28",
      "value": 1307.3976025390625
    },
    {
      "time": "2025-12-01",
      "value": 1308.8456030273437
    },
    {
      "time": "2025-12-02",
      "value": 1309.812802734375
    },
    {
      "time": "2025-12-03",
      "value": 1310.572001953125
    },
    {
      "time": "2025-12-04",
      "value": 1311.7740014648436
    },
    {
      "time": "2025-12-05",
      "value": 1312.911201171875
    },
    {
      "time": "2025-12-08",
      "value": 1313.9402026367188
    },
    {
      "time": "2025-12-09",
      "value": 1314.5148022460937
    },
    {
      "time": "2025-12-10",
      "value": 1314.21240234375
    },
    {
      "time": "2025-12-11",
      "value": 1314.546201171875
    },
    {
      "time": "2025-12-12",
      "value": 1314.7630004882812
    },
    {
      "time": "2025-12-15",
      "value": 1314.8280004882813
    },
    {
      "time": "2025-12-16",
      "value": 1314.404599609375
    },
    {
      "time": "2025-12-17",
      "value": 1313.9497998046875
    },
    {
      "time": "2025-12-18",
      "value": 1313.4884008789063
    },
    {
      "time": "2025-12-19",
      "value": 1313.516201171875
    },
    {
      "time": "2025-12-22",
      "value": 1313.9922021484374
    },
    {
      "time": "2025-12-23",
      "value": 1314.4210034179687
    },
    {
      "time": "2025-12-24",
      "value": 1314.442802734375
    },
    {
      "time": "2025-12-26",
      "value": 1315.8734033203125
    },
    {
      "time": "2025-12-29",
      "value": 1317.2042016601563
    },
    {
      "time": "2025-12-30",
      "value": 1318.2156005859374
    },
    {
      "time": "2025-12-31",
      "value": 1318.7789990234376
    },
    {
      "time": "2026-01-02",
      "value": 1319.3665991210937
    },
    {
      "time": "2026-01-05",
      "value": 1320.4406005859375
    },
    {
      "time": "2026-01-06",
      "value": 1321.1286010742188
    },
    {
      "time": "2026-01-07",
      "value": 1321.6476000976563
    },
    {
      "time": "2026-01-08",
      "value": 1322.1068017578125
    },
    {
      "time": "2026-01-09",
      "value": 1323.246201171875
    },
    {
      "time": "2026-01-12",
      "value": 1324.6486010742187
    },
    {
      "time": "2026-01-13",
      "value": 1326.165400390625
    },
    {
      "time": "2026-01-14",
      "value": 1328.4719995117186
    },
    {
      "time": "2026-01-15",
      "value": 1331.1428002929688
    },
    {
      "time": "2026-01-16",
      "value": 1334.3034008789064
    },
    {
      "time": "2026-01-20",
      "value": 1337.9482006835938
    },
    {
      "time": "2026-01-21",
      "value": 1341.51580078125
    },
    {
      "time": "2026-01-22",
      "value": 1344.2310009765624
    },
    {
      "time": "2026-01-23",
      "value": 1346.8365991210937
    },
    {
      "time": "2026-01-26",
      "value": 1349.6757983398438
    },
    {
      "time": "2026-01-27",
      "value": 1352.06
    },
    {
      "time": "2026-01-28",
      "value": 1353.8017993164062
    },
    {
      "time": "2026-01-29",
      "value": 1355.4297998046875
    },
    {
      "time": "2026-01-30",
      "value": 1357.2652001953124
    },
    {
      "time": "2026-02-02",
      "value": 1358.9543994140624
    },
    {
      "time": "2026-02-03",
      "value": 1358.1692016601562
    },
    {
      "time": "2026-02-04",
      "value": 1356.9076025390625
    },
    {
      "time": "2026-02-05",
      "value": 1355.2284033203125
    },
    {
      "time": "2026-02-06",
      "value": 1354.2238037109375
    },
    {
      "time": "2026-02-09",
      "value": 1353.1750024414061
    },
    {
      "time": "2026-02-10",
      "value": 1352.3138012695313
    },
    {
      "time": "2026-02-11",
      "value": 1351.63419921875
    },
    {
      "time": "2026-02-12",
      "value": 1350.4563989257813
    },
    {
      "time": "2026-02-13",
      "value": 1349.3167993164063
    },
    {
      "time": "2026-02-17",
      "value": 1348.6123999023437
    },
    {
      "time": "2026-02-18",
      "value": 1347.7169995117188
    },
    {
      "time": "2026-02-19",
      "value": 1347.3823999023436
    },
    {
      "time": "2026-02-20",
      "value": 1347.2185986328125
    },
    {
      "time": "2026-02-23",
      "value": 1346.7811987304688
    },
    {
      "time": "2026-02-24",
      "value": 1346.6005981445312
    },
    {
      "time": "2026-02-25",
      "value": 1346.1531982421875
    },
    {
      "time": "2026-02-26",
      "value": 1346.5453979492188
    },
    {
      "time": "2026-02-27",
      "value": 1346.759599609375
    },
    {
      "time": "2026-03-02",
      "value": 1347.6734008789062
    },
    {
      "time": "2026-03-03",
      "value": 1348.9673999023437
    },
    {
      "time": "2026-03-04",
      "value": 1350.01419921875
    },
    {
      "time": "2026-03-05",
      "value": 1350.3767993164063
    },
    {
      "time": "2026-03-06",
      "value": 1350.2315991210937
    },
    {
      "time": "2026-03-09",
      "value": 1349.4997998046874
    },
    {
      "time": "2026-03-10",
      "value": 1348.5946020507813
    },
    {
      "time": "2026-03-11",
      "value": 1347.5766015625
    },
    {
      "time": "2026-03-12",
      "value": 1345.7764013671874
    },
    {
      "time": "2026-03-13",
      "value": 1343.7406030273437
    },
    {
      "time": "2026-03-16",
      "value": 1342.1000024414063
    },
    {
      "time": "2026-03-17",
      "value": 1339.5792016601563
    },
    {
      "time": "2026-03-18",
      "value": 1336.2202001953126
    },
    {
      "time": "2026-03-19",
      "value": 1332.3709985351563
    },
    {
      "time": "2026-03-20",
      "value": 1328.213798828125
    },
    {
      "time": "2026-03-23",
      "value": 1323.7247973632811
    },
    {
      "time": "2026-03-24",
      "value": 1319.1385986328125
    },
    {
      "time": "2026-03-25",
      "value": 1314.5459985351563
    },
    {
      "time": "2026-03-26",
      "value": 1309.9451977539063
    },
    {
      "time": "2026-03-27",
      "value": 1304.2689990234376
    },
    {
      "time": "2026-03-30",
      "value": 1298.2557983398438
    },
    {
      "time": "2026-03-31",
      "value": 1292.4349975585938
    },
    {
      "time": "2026-04-01",
      "value": 1286.9293969726561
    },
    {
      "time": "2026-04-02",
      "value": 1281.2697973632812
    },
    {
      "time": "2026-04-06",
      "value": 1276.652197265625
    },
    {
      "time": "2026-04-07",
      "value": 1271.6597973632813
    },
    {
      "time": "2026-04-08",
      "value": 1267.3381982421874
    },
    {
      "time": "2026-04-09",
      "value": 1263.3049975585936
    },
    {
      "time": "2026-04-10",
      "value": 1259.2059985351561
    },
    {
      "time": "2026-04-13",
      "value": 1255.4281982421876
    },
    {
      "time": "2026-04-14",
      "value": 1252.8089965820313
    },
    {
      "time": "2026-04-15",
      "value": 1249.5923950195313
    },
    {
      "time": "2026-04-16",
      "value": 1248.1183935546876
    },
    {
      "time": "2026-04-17",
      "value": 1248.1401928710939
    },
    {
      "time": "2026-04-20",
      "value": 1248.367392578125
    },
    {
      "time": "2026-04-21",
      "value": 1246.7701928710937
    },
    {
      "time": "2026-04-22",
      "value": 1244.523193359375
    },
    {
      "time": "2026-04-23",
      "value": 1241.59939453125
    },
    {
      "time": "2026-04-24",
      "value": 1238.0391967773437
    },
    {
      "time": "2026-04-27",
      "value": 1235.2869970703125
    },
    {
      "time": "2026-04-28",
      "value": 1232.6347973632812
    },
    {
      "time": "2026-04-29",
      "value": 1229.4473974609375
    },
    {
      "time": "2026-04-30",
      "value": 1226.3403979492186
    },
    {
      "time": "2026-05-01",
      "value": 1222.826796875
    },
    {
      "time": "2026-05-04",
      "value": 1219.0415966796875
    },
    {
      "time": "2026-05-05",
      "value": 1216.9451953125
    },
    {
      "time": "2026-05-06",
      "value": 1215.7351953125
    },
    {
      "time": "2026-05-07",
      "value": 1214.6723950195312
    },
    {
      "time": "2026-05-08",
      "value": 1212.6887939453125
    },
    {
      "time": "2026-05-11",
      "value": 1210.6063940429688
    },
    {
      "time": "2026-05-12",
      "value": 1208.1049926757812
    },
    {
      "time": "2026-05-13",
      "value": 1205.6061938476562
    },
    {
      "time": "2026-05-14",
      "value": 1202.8801928710936
    },
    {
      "time": "2026-05-15",
      "value": 1199.9603930664061
    },
    {
      "time": "2026-05-18",
      "value": 1197.7167919921876
    },
    {
      "time": "2026-05-19",
      "value": 1195.7397900390624
    },
    {
      "time": "2026-05-20",
      "value": 1194.3353881835938
    },
    {
      "time": "2026-05-21",
      "value": 1193.3549877929688
    },
    {
      "time": "2026-05-22",
      "value": 1193.1061889648438
    },
    {
      "time": "2026-05-26",
      "value": 1193.33298828125
    },
    {
      "time": "2026-05-27",
      "value": 1193.1947900390626
    },
    {
      "time": "2026-05-28",
      "value": 1193.845791015625
    },
    {
      "time": "2026-05-29",
      "value": 1195.0133911132812
    },
    {
      "time": "2026-06-01",
      "value": 1195.94279296875
    },
    {
      "time": "2026-06-02",
      "value": 1197.3345922851563
    },
    {
      "time": "2026-06-03",
      "value": 1198.506591796875
    },
    {
      "time": "2026-06-04",
      "value": 1199.8127905273439
    },
    {
      "time": "2026-06-05",
      "value": 1201.4577905273438
    },
    {
      "time": "2026-06-08",
      "value": 1202.5445922851563
    },
    {
      "time": "2026-06-09",
      "value": 1204.8887915039063
    },
    {
      "time": "2026-06-10",
      "value": 1206.4783911132813
    },
    {
      "time": "2026-06-11",
      "value": 1208.4509912109374
    },
    {
      "time": "2026-06-12",
      "value": 1210.106591796875
    },
    {
      "time": "2026-06-15",
      "value": 1212.3135913085937
    },
    {
      "time": "2026-06-16",
      "value": 1214.5447900390625
    },
    {
      "time": "2026-06-17",
      "value": 1217.4883911132813
    },
    {
      "time": "2026-06-18",
      "value": 1219.6569921875
    },
    {
      "time": "2026-06-22",
      "value": 1221.0645922851563
    },
    {
      "time": "2026-06-23",
      "value": 1222.8745922851563
    },
    {
      "time": "2026-06-24",
      "value": 1224.6657934570312
    },
    {
      "time": "2026-06-25",
      "value": 1225.3853955078125
    },
    {
      "time": "2026-06-26",
      "value": 1226.3827978515626
    },
    {
      "time": "2026-06-29",
      "value": 1228.2869970703125
    },
    {
      "time": "2026-06-30",
      "value": 1229.6101977539063
    },
    {
      "time": "2026-07-01",
      "value": 1230.3013989257813
    },
    {
      "time": "2026-07-02",
      "value": 1233.1577978515625
    },
    {
      "time": "2026-07-06",
      "value": 1236.3251977539062
    },
    {
      "time": "2026-07-07",
      "value": 1239.60259765625
    },
    {
      "time": "2026-07-08",
      "value": 1242.56759765625
    },
    {
      "time": "2026-07-09",
      "value": 1245.3145971679687
    },
    {
      "time": "2026-07-10",
      "value": 1248.0603955078125
    },
    {
      "time": "2026-07-13",
      "value": 1249.905595703125
    },
    {
      "time": "2026-07-14",
      "value": 1251.0127954101563
    },
    {
      "time": "2026-07-15",
      "value": 1252.5673974609374
    },
    {
      "time": "2026-07-16",
      "value": 1254.1951977539063
    },
    {
      "time": "2026-07-17",
      "value": 1254.6571997070312
    },
    {
      "time": "2026-07-20",
      "value": 1254.0843994140625
    },
    {
      "time": "2026-07-21",
      "value": 1253.354599609375
    },
    {
      "time": "2026-07-22",
      "value": 1252.9469995117188
    },
    {
      "time": "2026-07-23",
      "value": 1253.2501977539061
    },
    {
      "time": "2026-07-24",
      "value": 1254.1605981445311
    }
  ],
  "analysis": null
}