{
  "ok": true,
  "cached": false,
  "ticker": "TDY",
  "price": 597.37,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-08-25",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-08-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-08-21",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-08-20",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-08-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2025-12-02",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Teledyne (TDY) Lands $15.4 Million European Drone Contract as Shares Pull Back",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/teledyne-tdy-lands-15-4-224138803.html",
      "published": "2026-09-11"
    },
    {
      "title": "Fortive Announces Appointment of Susan Main to Its Board of Directors",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/fortive-announces-appointment-susan-main-203000896.html",
      "published": "2026-09-10"
    },
    {
      "title": "Teledyne (TDY) Loses 13.3% in 4 Weeks, Here's Why a Trend Reversal May be Around the Corner",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/teledyne-tdy-loses-13-3-133501923.html",
      "published": "2026-09-10"
    },
    {
      "title": "Teledyne Technologies Unit Signs $15.4 Million European Drone Contract",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/technology/articles/teledyne-technologies-unit-signs-15-082732902.html",
      "published": "2026-09-10"
    },
    {
      "title": "Teledyne Secures $15.4 Million Contract to Support European Drone Dominance",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/technology/articles/teledyne-secures-15-4-million-060000417.html",
      "published": "2026-09-10"
    },
    {
      "title": "Teledyne to Present at the Jefferies Global Industrials Conference",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/teledyne-present-jefferies-global-industrials-120000257.html",
      "published": "2026-09-09"
    },
    {
      "title": "Teledyne Technologies (TDY) Raises Guidance as Defense, Space and Industrial Demand Accelerate",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/teledyne-technologies-tdy-raises-guidance-130635631.html",
      "published": "2026-09-08"
    },
    {
      "title": "Teledyne (TDY) Stock Could Be 10% Undervalued After Thermal Imaging Win",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/teledyne-tdy-stock-could-10-150646028.html",
      "published": "2026-09-05"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 555.02001953125,
      "high": 558.9299926757812,
      "low": 554.8400268554688,
      "close": 556.6599731445312,
      "volume": 204700
    },
    {
      "time": "2025-09-16",
      "open": 556.1900024414062,
      "high": 560,
      "low": 553.8699951171875,
      "close": 554.8800048828125,
      "volume": 238100
    },
    {
      "time": "2025-09-17",
      "open": 556.7000122070312,
      "high": 558.8200073242188,
      "low": 546.5700073242188,
      "close": 550.8699951171875,
      "volume": 237600
    },
    {
      "time": "2025-09-18",
      "open": 550.8699951171875,
      "high": 564.030029296875,
      "low": 550.8699951171875,
      "close": 562.6300048828125,
      "volume": 201900
    },
    {
      "time": "2025-09-19",
      "open": 566.5,
      "high": 567.22998046875,
      "low": 559.780029296875,
      "close": 565.4099731445312,
      "volume": 407900
    },
    {
      "time": "2025-09-22",
      "open": 562.8499755859375,
      "high": 568.52001953125,
      "low": 562.2899780273438,
      "close": 567.9199829101562,
      "volume": 249600
    },
    {
      "time": "2025-09-23",
      "open": 568.9600219726562,
      "high": 573.2899780273438,
      "low": 565.9299926757812,
      "close": 567.9099731445312,
      "volume": 292700
    },
    {
      "time": "2025-09-24",
      "open": 569,
      "high": 571.8499755859375,
      "low": 562.8400268554688,
      "close": 563.9199829101562,
      "volume": 290900
    },
    {
      "time": "2025-09-25",
      "open": 562.5599975585938,
      "high": 568.3300170898438,
      "low": 559.3200073242188,
      "close": 566,
      "volume": 308800
    },
    {
      "time": "2025-09-26",
      "open": 568.0900268554688,
      "high": 579.4600219726562,
      "low": 568.0900268554688,
      "close": 577.1099853515625,
      "volume": 410900
    },
    {
      "time": "2025-09-29",
      "open": 579.1300048828125,
      "high": 585.9600219726562,
      "low": 577.3900146484375,
      "close": 579.3499755859375,
      "volume": 344100
    },
    {
      "time": "2025-09-30",
      "open": 579.6599731445312,
      "high": 586.280029296875,
      "low": 577.5499877929688,
      "close": 586.0399780273438,
      "volume": 274300
    },
    {
      "time": "2025-10-01",
      "open": 581.6300048828125,
      "high": 581.6300048828125,
      "low": 571.75,
      "close": 575.0700073242188,
      "volume": 328500
    },
    {
      "time": "2025-10-02",
      "open": 575.0700073242188,
      "high": 585.5399780273438,
      "low": 572.6400146484375,
      "close": 582.1699829101562,
      "volume": 202500
    },
    {
      "time": "2025-10-03",
      "open": 583.6599731445312,
      "high": 590.0900268554688,
      "low": 583.3499755859375,
      "close": 587.6199951171875,
      "volume": 197300
    },
    {
      "time": "2025-10-06",
      "open": 592,
      "high": 595.530029296875,
      "low": 588.47998046875,
      "close": 593.6199951171875,
      "volume": 169800
    },
    {
      "time": "2025-10-07",
      "open": 595.9299926757812,
      "high": 595.989990234375,
      "low": 588.030029296875,
      "close": 588.5700073242188,
      "volume": 178900
    },
    {
      "time": "2025-10-08",
      "open": 586.5,
      "high": 592.1400146484375,
      "low": 583.9600219726562,
      "close": 588.010009765625,
      "volume": 223300
    },
    {
      "time": "2025-10-09",
      "open": 590.780029296875,
      "high": 591.3300170898438,
      "low": 576.1500244140625,
      "close": 576.4400024414062,
      "volume": 221200
    },
    {
      "time": "2025-10-10",
      "open": 577.27001953125,
      "high": 579.52001953125,
      "low": 565.8499755859375,
      "close": 567.4400024414062,
      "volume": 238900
    },
    {
      "time": "2025-10-13",
      "open": 571.489990234375,
      "high": 573.7999877929688,
      "low": 567.6699829101562,
      "close": 567.8200073242188,
      "volume": 202700
    },
    {
      "time": "2025-10-14",
      "open": 562.3699951171875,
      "high": 577.5499877929688,
      "low": 562.3699951171875,
      "close": 571.9299926757812,
      "volume": 200300
    },
    {
      "time": "2025-10-15",
      "open": 575.8499755859375,
      "high": 577.3699951171875,
      "low": 561.52001953125,
      "close": 565.02001953125,
      "volume": 268500
    },
    {
      "time": "2025-10-16",
      "open": 567.9299926757812,
      "high": 571.6500244140625,
      "low": 559,
      "close": 561.489990234375,
      "volume": 334200
    },
    {
      "time": "2025-10-17",
      "open": 561.0800170898438,
      "high": 566.0700073242188,
      "low": 559,
      "close": 562.260009765625,
      "volume": 288700
    },
    {
      "time": "2025-10-20",
      "open": 566.25,
      "high": 574.7100219726562,
      "low": 562.1900024414062,
      "close": 571.8300170898438,
      "volume": 222000
    },
    {
      "time": "2025-10-21",
      "open": 571.8300170898438,
      "high": 580.1400146484375,
      "low": 571.7000122070312,
      "close": 573.75,
      "volume": 339900
    },
    {
      "time": "2025-10-22",
      "open": 559.780029296875,
      "high": 560.760009765625,
      "low": 531,
      "close": 543.72998046875,
      "volume": 793900
    },
    {
      "time": "2025-10-23",
      "open": 544.1199951171875,
      "high": 545.6799926757812,
      "low": 535.3200073242188,
      "close": 536.6900024414062,
      "volume": 344900
    },
    {
      "time": "2025-10-24",
      "open": 542.6799926757812,
      "high": 542.6799926757812,
      "low": 531.1799926757812,
      "close": 532.0900268554688,
      "volume": 310100
    },
    {
      "time": "2025-10-27",
      "open": 534.9299926757812,
      "high": 535.1900024414062,
      "low": 526.5999755859375,
      "close": 528.4600219726562,
      "volume": 306600
    },
    {
      "time": "2025-10-28",
      "open": 529.6699829101562,
      "high": 529.9400024414062,
      "low": 524.2100219726562,
      "close": 525.4500122070312,
      "volume": 276100
    },
    {
      "time": "2025-10-29",
      "open": 523.5,
      "high": 525.719970703125,
      "low": 513.780029296875,
      "close": 515.3300170898438,
      "volume": 369900
    },
    {
      "time": "2025-10-30",
      "open": 515.77001953125,
      "high": 527.4500122070312,
      "low": 515.77001953125,
      "close": 517.75,
      "volume": 444200
    },
    {
      "time": "2025-10-31",
      "open": 517.02001953125,
      "high": 530.0700073242188,
      "low": 516.010009765625,
      "close": 526.8200073242188,
      "volume": 398000
    },
    {
      "time": "2025-11-03",
      "open": 521.5599975585938,
      "high": 525.7100219726562,
      "low": 516.0599975585938,
      "close": 518.3200073242188,
      "volume": 365100
    },
    {
      "time": "2025-11-04",
      "open": 514.22998046875,
      "high": 517.97998046875,
      "low": 510.1600036621094,
      "close": 511.20001220703125,
      "volume": 311800
    },
    {
      "time": "2025-11-05",
      "open": 509.70001220703125,
      "high": 516.489990234375,
      "low": 508.2699890136719,
      "close": 512.6900024414062,
      "volume": 344000
    },
    {
      "time": "2025-11-06",
      "open": 512.6900024414062,
      "high": 513,
      "low": 504,
      "close": 506.67999267578125,
      "volume": 357500
    },
    {
      "time": "2025-11-07",
      "open": 507.1400146484375,
      "high": 514.5999755859375,
      "low": 504.8500061035156,
      "close": 513.1699829101562,
      "volume": 344500
    },
    {
      "time": "2025-11-10",
      "open": 516.6699829101562,
      "high": 521.3099975585938,
      "low": 512.9199829101562,
      "close": 520.1500244140625,
      "volume": 332900
    },
    {
      "time": "2025-11-11",
      "open": 519.219970703125,
      "high": 519.25,
      "low": 512.5599975585938,
      "close": 514.9099731445312,
      "volume": 375300
    },
    {
      "time": "2025-11-12",
      "open": 514.760009765625,
      "high": 523.8599853515625,
      "low": 514.760009765625,
      "close": 519.4299926757812,
      "volume": 535900
    },
    {
      "time": "2025-11-13",
      "open": 518.9500122070312,
      "high": 521.47998046875,
      "low": 503.7900085449219,
      "close": 505.4100036621094,
      "volume": 496200
    },
    {
      "time": "2025-11-14",
      "open": 501.3299865722656,
      "high": 505.5400085449219,
      "low": 496,
      "close": 501.2300109863281,
      "volume": 475200
    },
    {
      "time": "2025-11-17",
      "open": 501.8299865722656,
      "high": 502.67999267578125,
      "low": 496.6000061035156,
      "close": 499.54998779296875,
      "volume": 588800
    },
    {
      "time": "2025-11-18",
      "open": 499.54998779296875,
      "high": 505.1400146484375,
      "low": 494.54998779296875,
      "close": 504.1700134277344,
      "volume": 575800
    },
    {
      "time": "2025-11-19",
      "open": 502.9800109863281,
      "high": 504.30999755859375,
      "low": 492.010009765625,
      "close": 493.94000244140625,
      "volume": 379000
    },
    {
      "time": "2025-11-20",
      "open": 498.1700134277344,
      "high": 502.92999267578125,
      "low": 483.82000732421875,
      "close": 484.4700012207031,
      "volume": 456000
    },
    {
      "time": "2025-11-21",
      "open": 485.94000244140625,
      "high": 496.2900085449219,
      "low": 483.0199890136719,
      "close": 494.8699951171875,
      "volume": 609700
    },
    {
      "time": "2025-11-24",
      "open": 493.989990234375,
      "high": 498.1600036621094,
      "low": 490.20001220703125,
      "close": 492.3500061035156,
      "volume": 588300
    },
    {
      "time": "2025-11-25",
      "open": 493.5,
      "high": 499.9700012207031,
      "low": 489.67999267578125,
      "close": 497.7699890136719,
      "volume": 274900
    },
    {
      "time": "2025-11-26",
      "open": 497.79998779296875,
      "high": 500.57000732421875,
      "low": 495.2699890136719,
      "close": 497.67999267578125,
      "volume": 333500
    },
    {
      "time": "2025-11-28",
      "open": 500.54998779296875,
      "high": 504.5199890136719,
      "low": 497.69000244140625,
      "close": 499.5199890136719,
      "volume": 210700
    },
    {
      "time": "2025-12-01",
      "open": 496.8900146484375,
      "high": 500.5400085449219,
      "low": 491.2799987792969,
      "close": 492.55999755859375,
      "volume": 419500
    },
    {
      "time": "2025-12-02",
      "open": 495.44000244140625,
      "high": 498.5199890136719,
      "low": 492.3500061035156,
      "close": 495.7200012207031,
      "volume": 307400
    },
    {
      "time": "2025-12-03",
      "open": 499.0199890136719,
      "high": 505.0400085449219,
      "low": 494.4599914550781,
      "close": 503.9599914550781,
      "volume": 317200
    },
    {
      "time": "2025-12-04",
      "open": 504.6099853515625,
      "high": 519.5,
      "low": 504.05999755859375,
      "close": 518,
      "volume": 369500
    },
    {
      "time": "2025-12-05",
      "open": 518.239990234375,
      "high": 522.9600219726562,
      "low": 511.8699951171875,
      "close": 522.2999877929688,
      "volume": 335100
    },
    {
      "time": "2025-12-08",
      "open": 521.5,
      "high": 524.72998046875,
      "low": 508.8599853515625,
      "close": 513.72998046875,
      "volume": 480800
    },
    {
      "time": "2025-12-09",
      "open": 513.989990234375,
      "high": 520.6799926757812,
      "low": 510.1099853515625,
      "close": 512.9400024414062,
      "volume": 339300
    },
    {
      "time": "2025-12-10",
      "open": 512.969970703125,
      "high": 519.72998046875,
      "low": 510.3800048828125,
      "close": 516.2000122070312,
      "volume": 290300
    },
    {
      "time": "2025-12-11",
      "open": 516.22998046875,
      "high": 526.739990234375,
      "low": 511.2799987792969,
      "close": 523.1099853515625,
      "volume": 336700
    },
    {
      "time": "2025-12-12",
      "open": 524.0800170898438,
      "high": 524.0800170898438,
      "low": 514.25,
      "close": 518.219970703125,
      "volume": 238500
    },
    {
      "time": "2025-12-15",
      "open": 518.0800170898438,
      "high": 520.969970703125,
      "low": 512.3599853515625,
      "close": 514.2899780273438,
      "volume": 266100
    },
    {
      "time": "2025-12-16",
      "open": 515.4000244140625,
      "high": 515.5999755859375,
      "low": 505.8299865722656,
      "close": 506.5400085449219,
      "volume": 319700
    },
    {
      "time": "2025-12-17",
      "open": 504.510009765625,
      "high": 509.8399963378906,
      "low": 501.3399963378906,
      "close": 502.82000732421875,
      "volume": 273700
    },
    {
      "time": "2025-12-18",
      "open": 505.5299987792969,
      "high": 507.6099853515625,
      "low": 500.0199890136719,
      "close": 504.4599914550781,
      "volume": 247900
    },
    {
      "time": "2025-12-19",
      "open": 502.7099914550781,
      "high": 513.22998046875,
      "low": 501.9700012207031,
      "close": 510.010009765625,
      "volume": 461200
    },
    {
      "time": "2025-12-22",
      "open": 512.75,
      "high": 518.8200073242188,
      "low": 509.1600036621094,
      "close": 518.1400146484375,
      "volume": 235500
    },
    {
      "time": "2025-12-23",
      "open": 517.6300048828125,
      "high": 521.5900268554688,
      "low": 512.9000244140625,
      "close": 518.9000244140625,
      "volume": 252200
    },
    {
      "time": "2025-12-24",
      "open": 520,
      "high": 522.760009765625,
      "low": 518.4400024414062,
      "close": 520.4000244140625,
      "volume": 94700
    },
    {
      "time": "2025-12-26",
      "open": 520,
      "high": 523.5599975585938,
      "low": 515.1500244140625,
      "close": 517.3499755859375,
      "volume": 125800
    },
    {
      "time": "2025-12-29",
      "open": 517.239990234375,
      "high": 518.989990234375,
      "low": 515.6900024414062,
      "close": 516.27001953125,
      "volume": 159400
    },
    {
      "time": "2025-12-30",
      "open": 515.7100219726562,
      "high": 519.530029296875,
      "low": 511.55999755859375,
      "close": 518,
      "volume": 217500
    },
    {
      "time": "2025-12-31",
      "open": 519.0499877929688,
      "high": 519.0499877929688,
      "low": 510.70001220703125,
      "close": 510.7300109863281,
      "volume": 229000
    },
    {
      "time": "2026-01-02",
      "open": 513,
      "high": 519.4199829101562,
      "low": 510.7300109863281,
      "close": 518.77001953125,
      "volume": 184400
    },
    {
      "time": "2026-01-05",
      "open": 518.77001953125,
      "high": 538.9400024414062,
      "low": 515.1599731445312,
      "close": 524.0900268554688,
      "volume": 403800
    },
    {
      "time": "2026-01-06",
      "open": 522.97998046875,
      "high": 534.3900146484375,
      "low": 522.1199951171875,
      "close": 532.72998046875,
      "volume": 274600
    },
    {
      "time": "2026-01-07",
      "open": 533.4199829101562,
      "high": 536.4299926757812,
      "low": 530.1099853515625,
      "close": 531.47998046875,
      "volume": 260600
    },
    {
      "time": "2026-01-08",
      "open": 535.260009765625,
      "high": 552.8400268554688,
      "low": 533.0499877929688,
      "close": 548.9099731445312,
      "volume": 503100
    },
    {
      "time": "2026-01-09",
      "open": 548.9099731445312,
      "high": 557.780029296875,
      "low": 544.3099975585938,
      "close": 549.02001953125,
      "volume": 422600
    },
    {
      "time": "2026-01-12",
      "open": 545.739990234375,
      "high": 554.3599853515625,
      "low": 543.9199829101562,
      "close": 549.6300048828125,
      "volume": 378900
    },
    {
      "time": "2026-01-13",
      "open": 552.5,
      "high": 560.2899780273438,
      "low": 550.3599853515625,
      "close": 555.010009765625,
      "volume": 323900
    },
    {
      "time": "2026-01-14",
      "open": 555.010009765625,
      "high": 562.7100219726562,
      "low": 552,
      "close": 562.5399780273438,
      "volume": 356000
    },
    {
      "time": "2026-01-15",
      "open": 568.4400024414062,
      "high": 570.9400024414062,
      "low": 563.239990234375,
      "close": 569.719970703125,
      "volume": 318800
    },
    {
      "time": "2026-01-16",
      "open": 570.5,
      "high": 582.6900024414062,
      "low": 570.3099975585938,
      "close": 581.719970703125,
      "volume": 602700
    },
    {
      "time": "2026-01-20",
      "open": 570.6799926757812,
      "high": 580.1500244140625,
      "low": 564.0499877929688,
      "close": 566.22998046875,
      "volume": 758900
    },
    {
      "time": "2026-01-21",
      "open": 607.4099731445312,
      "high": 627.5999755859375,
      "low": 592.1199951171875,
      "close": 621.7899780273438,
      "volume": 1003700
    },
    {
      "time": "2026-01-22",
      "open": 628.8699951171875,
      "high": 630.760009765625,
      "low": 618.5700073242188,
      "close": 621.6199951171875,
      "volume": 602500
    },
    {
      "time": "2026-01-23",
      "open": 625,
      "high": 626.22998046875,
      "low": 604.0499877929688,
      "close": 610.6599731445312,
      "volume": 459600
    },
    {
      "time": "2026-01-26",
      "open": 613.0599975585938,
      "high": 614.989990234375,
      "low": 606.530029296875,
      "close": 607.530029296875,
      "volume": 304200
    },
    {
      "time": "2026-01-27",
      "open": 607.739990234375,
      "high": 616.8099975585938,
      "low": 598.719970703125,
      "close": 616.02001953125,
      "volume": 350000
    },
    {
      "time": "2026-01-28",
      "open": 615.8699951171875,
      "high": 621,
      "low": 610.5700073242188,
      "close": 620.3099975585938,
      "volume": 513700
    },
    {
      "time": "2026-01-29",
      "open": 621,
      "high": 627.3200073242188,
      "low": 617,
      "close": 625.3200073242188,
      "volume": 478300
    },
    {
      "time": "2026-01-30",
      "open": 621.5,
      "high": 627.4000244140625,
      "low": 615.6599731445312,
      "close": 620.2999877929688,
      "volume": 510900
    },
    {
      "time": "2026-02-02",
      "open": 618.8699951171875,
      "high": 620,
      "low": 606.0599975585938,
      "close": 613.22998046875,
      "volume": 472800
    },
    {
      "time": "2026-02-03",
      "open": 618.239990234375,
      "high": 641.8099975585938,
      "low": 613.5800170898438,
      "close": 640.4199829101562,
      "volume": 535200
    },
    {
      "time": "2026-02-04",
      "open": 645.7899780273438,
      "high": 646.6400146484375,
      "low": 625.3200073242188,
      "close": 629.72998046875,
      "volume": 567300
    },
    {
      "time": "2026-02-05",
      "open": 624.219970703125,
      "high": 630.5999755859375,
      "low": 621.6099853515625,
      "close": 628.469970703125,
      "volume": 342200
    },
    {
      "time": "2026-02-06",
      "open": 636.6599731445312,
      "high": 648.280029296875,
      "low": 617.6400146484375,
      "close": 647.5599975585938,
      "volume": 284700
    },
    {
      "time": "2026-02-09",
      "open": 645.6799926757812,
      "high": 658.1799926757812,
      "low": 643.0999755859375,
      "close": 656.3800048828125,
      "volume": 366700
    },
    {
      "time": "2026-02-10",
      "open": 656.6300048828125,
      "high": 664.6599731445312,
      "low": 651.8499755859375,
      "close": 659.9199829101562,
      "volume": 391200
    },
    {
      "time": "2026-02-11",
      "open": 661,
      "high": 668.3699951171875,
      "low": 652.75,
      "close": 661.4299926757812,
      "volume": 424100
    },
    {
      "time": "2026-02-12",
      "open": 669.3800048828125,
      "high": 674.6300048828125,
      "low": 645.780029296875,
      "close": 646.2999877929688,
      "volume": 459300
    },
    {
      "time": "2026-02-13",
      "open": 647.030029296875,
      "high": 661.1500244140625,
      "low": 643.0999755859375,
      "close": 660.2899780273438,
      "volume": 286500
    },
    {
      "time": "2026-02-17",
      "open": 656.219970703125,
      "high": 663.6799926757812,
      "low": 646.0599975585938,
      "close": 649.3499755859375,
      "volume": 344700
    },
    {
      "time": "2026-02-18",
      "open": 651.8699951171875,
      "high": 664.5800170898438,
      "low": 645.2999877929688,
      "close": 662.6599731445312,
      "volume": 233200
    },
    {
      "time": "2026-02-19",
      "open": 660.6500244140625,
      "high": 668.6900024414062,
      "low": 655.3200073242188,
      "close": 666.3499755859375,
      "volume": 224300
    },
    {
      "time": "2026-02-20",
      "open": 664.02001953125,
      "high": 675.1900024414062,
      "low": 663.1400146484375,
      "close": 668.719970703125,
      "volume": 380800
    },
    {
      "time": "2026-02-23",
      "open": 666.3099975585938,
      "high": 675.1699829101562,
      "low": 661.4500122070312,
      "close": 672.4199829101562,
      "volume": 263100
    },
    {
      "time": "2026-02-24",
      "open": 672.5499877929688,
      "high": 685.1699829101562,
      "low": 672.3499755859375,
      "close": 683.219970703125,
      "volume": 326200
    },
    {
      "time": "2026-02-25",
      "open": 686.3400268554688,
      "high": 691.8699951171875,
      "low": 668.010009765625,
      "close": 677.3800048828125,
      "volume": 330100
    },
    {
      "time": "2026-02-26",
      "open": 679.7100219726562,
      "high": 683.3400268554688,
      "low": 667.4400024414062,
      "close": 678.8200073242188,
      "volume": 176000
    },
    {
      "time": "2026-02-27",
      "open": 673.6900024414062,
      "high": 682.9500122070312,
      "low": 671,
      "close": 681.0999755859375,
      "volume": 426000
    },
    {
      "time": "2026-03-02",
      "open": 680.219970703125,
      "high": 692.8800048828125,
      "low": 676.75,
      "close": 688.5900268554688,
      "volume": 274900
    },
    {
      "time": "2026-03-03",
      "open": 677.469970703125,
      "high": 687.7000122070312,
      "low": 668.25,
      "close": 686.25,
      "volume": 249100
    },
    {
      "time": "2026-03-04",
      "open": 686.72998046875,
      "high": 693.3800048828125,
      "low": 676.8800048828125,
      "close": 682.77001953125,
      "volume": 253900
    },
    {
      "time": "2026-03-05",
      "open": 675.1300048828125,
      "high": 679.1099853515625,
      "low": 652.0499877929688,
      "close": 654.8599853515625,
      "volume": 333400
    },
    {
      "time": "2026-03-06",
      "open": 644.5399780273438,
      "high": 655.6400146484375,
      "low": 640.6599731445312,
      "close": 647.6400146484375,
      "volume": 282500
    },
    {
      "time": "2026-03-09",
      "open": 640.780029296875,
      "high": 654.739990234375,
      "low": 631.469970703125,
      "close": 654.0599975585938,
      "volume": 208100
    },
    {
      "time": "2026-03-10",
      "open": 654.0399780273438,
      "high": 665.4000244140625,
      "low": 650.6500244140625,
      "close": 655.2899780273438,
      "volume": 270100
    },
    {
      "time": "2026-03-11",
      "open": 650.1900024414062,
      "high": 659.3200073242188,
      "low": 643.219970703125,
      "close": 655.3699951171875,
      "volume": 323900
    },
    {
      "time": "2026-03-12",
      "open": 665.5,
      "high": 668.3400268554688,
      "low": 645.5700073242188,
      "close": 646.5700073242188,
      "volume": 456400
    },
    {
      "time": "2026-03-13",
      "open": 651.6500244140625,
      "high": 654.75,
      "low": 635.4199829101562,
      "close": 638.9099731445312,
      "volume": 284500
    },
    {
      "time": "2026-03-16",
      "open": 646.0599975585938,
      "high": 647.72998046875,
      "low": 638.0900268554688,
      "close": 645.6599731445312,
      "volume": 218200
    },
    {
      "time": "2026-03-17",
      "open": 648.0499877929688,
      "high": 649.9000244140625,
      "low": 630.4199829101562,
      "close": 643.0599975585938,
      "volume": 309800
    },
    {
      "time": "2026-03-18",
      "open": 642.8900146484375,
      "high": 646.2899780273438,
      "low": 633.4400024414062,
      "close": 633.8699951171875,
      "volume": 276100
    },
    {
      "time": "2026-03-19",
      "open": 629.5499877929688,
      "high": 637.5900268554688,
      "low": 621.5900268554688,
      "close": 635.1099853515625,
      "volume": 316600
    },
    {
      "time": "2026-03-20",
      "open": 633.3800048828125,
      "high": 636.9600219726562,
      "low": 611.760009765625,
      "close": 616.1799926757812,
      "volume": 647000
    },
    {
      "time": "2026-03-23",
      "open": 629.0900268554688,
      "high": 636.8699951171875,
      "low": 623.280029296875,
      "close": 623.7999877929688,
      "volume": 243400
    },
    {
      "time": "2026-03-24",
      "open": 622.7100219726562,
      "high": 632.010009765625,
      "low": 617.739990234375,
      "close": 626.0599975585938,
      "volume": 242800
    },
    {
      "time": "2026-03-25",
      "open": 633.9600219726562,
      "high": 636,
      "low": 622.9600219726562,
      "close": 625.3699951171875,
      "volume": 234000
    },
    {
      "time": "2026-03-26",
      "open": 619.6699829101562,
      "high": 626.3200073242188,
      "low": 609.5,
      "close": 611.0800170898438,
      "volume": 298700
    },
    {
      "time": "2026-03-27",
      "open": 605,
      "high": 611.3200073242188,
      "low": 592.4500122070312,
      "close": 593.3099975585938,
      "volume": 299300
    },
    {
      "time": "2026-03-30",
      "open": 603.0399780273438,
      "high": 603.0399780273438,
      "low": 579.0399780273438,
      "close": 584.0700073242188,
      "volume": 403000
    },
    {
      "time": "2026-03-31",
      "open": 591.989990234375,
      "high": 610,
      "low": 586.3699951171875,
      "close": 605.010009765625,
      "volume": 304800
    },
    {
      "time": "2026-04-01",
      "open": 608.9199829101562,
      "high": 622.6300048828125,
      "low": 605.0700073242188,
      "close": 617.969970703125,
      "volume": 362300
    },
    {
      "time": "2026-04-02",
      "open": 606.8099975585938,
      "high": 629.739990234375,
      "low": 605.5399780273438,
      "close": 623.1300048828125,
      "volume": 273100
    },
    {
      "time": "2026-04-06",
      "open": 624,
      "high": 633.6099853515625,
      "low": 621.3499755859375,
      "close": 632.010009765625,
      "volume": 269700
    },
    {
      "time": "2026-04-07",
      "open": 627.260009765625,
      "high": 636.5900268554688,
      "low": 625.9400024414062,
      "close": 635.0700073242188,
      "volume": 258200
    },
    {
      "time": "2026-04-08",
      "open": 653.5499877929688,
      "high": 660.97998046875,
      "low": 650.4299926757812,
      "close": 660.3099975585938,
      "volume": 262600
    },
    {
      "time": "2026-04-09",
      "open": 657.72998046875,
      "high": 663.9500122070312,
      "low": 651.3400268554688,
      "close": 654.97998046875,
      "volume": 266900
    },
    {
      "time": "2026-04-10",
      "open": 654.5700073242188,
      "high": 654.5700073242188,
      "low": 640.6799926757812,
      "close": 645.739990234375,
      "volume": 295200
    },
    {
      "time": "2026-04-13",
      "open": 643.8800048828125,
      "high": 657.5599975585938,
      "low": 643.2999877929688,
      "close": 655.989990234375,
      "volume": 273900
    },
    {
      "time": "2026-04-14",
      "open": 657.3099975585938,
      "high": 658.6900024414062,
      "low": 646.6799926757812,
      "close": 647.5900268554688,
      "volume": 289000
    },
    {
      "time": "2026-04-15",
      "open": 644.7000122070312,
      "high": 646.1799926757812,
      "low": 626.9500122070312,
      "close": 634.77001953125,
      "volume": 420300
    },
    {
      "time": "2026-04-16",
      "open": 636.0399780273438,
      "high": 636.5900268554688,
      "low": 623.9600219726562,
      "close": 635.760009765625,
      "volume": 377900
    },
    {
      "time": "2026-04-17",
      "open": 635.760009765625,
      "high": 645.3300170898438,
      "low": 631.0499877929688,
      "close": 635.8300170898438,
      "volume": 439000
    },
    {
      "time": "2026-04-20",
      "open": 635.260009765625,
      "high": 646.3599853515625,
      "low": 635,
      "close": 645.72998046875,
      "volume": 400500
    },
    {
      "time": "2026-04-21",
      "open": 644.469970703125,
      "high": 646.5999755859375,
      "low": 632.6900024414062,
      "close": 642.7899780273438,
      "volume": 448000
    },
    {
      "time": "2026-04-22",
      "open": 665.010009765625,
      "high": 687,
      "low": 650,
      "close": 656.6900024414062,
      "volume": 631000
    },
    {
      "time": "2026-04-23",
      "open": 659.4600219726562,
      "high": 663.9099731445312,
      "low": 650.1900024414062,
      "close": 651.75,
      "volume": 599400
    },
    {
      "time": "2026-04-24",
      "open": 651.27001953125,
      "high": 661.0700073242188,
      "low": 636.510009765625,
      "close": 648.6799926757812,
      "volume": 442700
    },
    {
      "time": "2026-04-27",
      "open": 648.1599731445312,
      "high": 657.489990234375,
      "low": 639.030029296875,
      "close": 655.489990234375,
      "volume": 290700
    },
    {
      "time": "2026-04-28",
      "open": 652.9400024414062,
      "high": 659.489990234375,
      "low": 641.7100219726562,
      "close": 641.8900146484375,
      "volume": 365100
    },
    {
      "time": "2026-04-29",
      "open": 641.4299926757812,
      "high": 645.8699951171875,
      "low": 622.9099731445312,
      "close": 630.5599975585938,
      "volume": 327200
    },
    {
      "time": "2026-04-30",
      "open": 641.25,
      "high": 654.0499877929688,
      "low": 632.6500244140625,
      "close": 645.8499755859375,
      "volume": 411400
    },
    {
      "time": "2026-05-01",
      "open": 648.1500244140625,
      "high": 648.1500244140625,
      "low": 634.2000122070312,
      "close": 640.3300170898438,
      "volume": 226400
    },
    {
      "time": "2026-05-04",
      "open": 642.280029296875,
      "high": 644.1300048828125,
      "low": 635.1099853515625,
      "close": 637.5800170898438,
      "volume": 201100
    },
    {
      "time": "2026-05-05",
      "open": 640.0800170898438,
      "high": 644,
      "low": 627.9299926757812,
      "close": 631.8699951171875,
      "volume": 229500
    },
    {
      "time": "2026-05-06",
      "open": 635.260009765625,
      "high": 647.4600219726562,
      "low": 633.3800048828125,
      "close": 644.1300048828125,
      "volume": 281700
    },
    {
      "time": "2026-05-07",
      "open": 644.3599853515625,
      "high": 646.9400024414062,
      "low": 626.77001953125,
      "close": 630.780029296875,
      "volume": 312400
    },
    {
      "time": "2026-05-08",
      "open": 634.8099975585938,
      "high": 635.97998046875,
      "low": 620.3200073242188,
      "close": 621.3800048828125,
      "volume": 199000
    },
    {
      "time": "2026-05-11",
      "open": 621.9000244140625,
      "high": 633.4500122070312,
      "low": 618.8499755859375,
      "close": 632.5800170898438,
      "volume": 238400
    },
    {
      "time": "2026-05-12",
      "open": 631.1500244140625,
      "high": 634.5599975585938,
      "low": 620,
      "close": 632.1699829101562,
      "volume": 267800
    },
    {
      "time": "2026-05-13",
      "open": 635.3599853515625,
      "high": 640.4600219726562,
      "low": 623.5,
      "close": 635.9600219726562,
      "volume": 259800
    },
    {
      "time": "2026-05-14",
      "open": 640.47998046875,
      "high": 640.47998046875,
      "low": 627.3499755859375,
      "close": 638.5599975585938,
      "volume": 205400
    },
    {
      "time": "2026-05-15",
      "open": 631.6199951171875,
      "high": 631.8200073242188,
      "low": 616.4000244140625,
      "close": 616.5800170898438,
      "volume": 222800
    },
    {
      "time": "2026-05-18",
      "open": 618.2000122070312,
      "high": 620.280029296875,
      "low": 611.6799926757812,
      "close": 617.6099853515625,
      "volume": 240800
    },
    {
      "time": "2026-05-19",
      "open": 616.7999877929688,
      "high": 616.7999877929688,
      "low": 602.760009765625,
      "close": 606.4500122070312,
      "volume": 254200
    },
    {
      "time": "2026-05-20",
      "open": 615.7000122070312,
      "high": 628.3400268554688,
      "low": 606.75,
      "close": 614.2000122070312,
      "volume": 424200
    },
    {
      "time": "2026-05-21",
      "open": 606.3499755859375,
      "high": 610.9299926757812,
      "low": 599.5700073242188,
      "close": 607.1199951171875,
      "volume": 343100
    },
    {
      "time": "2026-05-22",
      "open": 611.260009765625,
      "high": 621.8800048828125,
      "low": 605.7899780273438,
      "close": 620.4500122070312,
      "volume": 280400
    },
    {
      "time": "2026-05-26",
      "open": 625.010009765625,
      "high": 634.5800170898438,
      "low": 621.5,
      "close": 627.969970703125,
      "volume": 428300
    },
    {
      "time": "2026-05-27",
      "open": 628,
      "high": 632,
      "low": 612.0800170898438,
      "close": 612.52001953125,
      "volume": 362100
    },
    {
      "time": "2026-05-28",
      "open": 614.239990234375,
      "high": 636.8300170898438,
      "low": 611.9199829101562,
      "close": 634.0599975585938,
      "volume": 459600
    },
    {
      "time": "2026-05-29",
      "open": 632.8200073242188,
      "high": 634.3400268554688,
      "low": 619.6500244140625,
      "close": 619.8300170898438,
      "volume": 560800
    },
    {
      "time": "2026-06-01",
      "open": 611.8200073242188,
      "high": 614.030029296875,
      "low": 603.75,
      "close": 609.469970703125,
      "volume": 371300
    },
    {
      "time": "2026-06-02",
      "open": 611.3900146484375,
      "high": 619.3499755859375,
      "low": 607.7100219726562,
      "close": 618.8099975585938,
      "volume": 251300
    },
    {
      "time": "2026-06-03",
      "open": 618.8400268554688,
      "high": 625.9600219726562,
      "low": 616.6199951171875,
      "close": 618.02001953125,
      "volume": 298000
    },
    {
      "time": "2026-06-04",
      "open": 621.25,
      "high": 623.9400024414062,
      "low": 615.4000244140625,
      "close": 618.5900268554688,
      "volume": 227200
    },
    {
      "time": "2026-06-05",
      "open": 611.260009765625,
      "high": 615.02001953125,
      "low": 599.8400268554688,
      "close": 602.27001953125,
      "volume": 222200
    },
    {
      "time": "2026-06-08",
      "open": 606.52001953125,
      "high": 618.6900024414062,
      "low": 602.5,
      "close": 612.3800048828125,
      "volume": 353700
    },
    {
      "time": "2026-06-09",
      "open": 616.4500122070312,
      "high": 621.4400024414062,
      "low": 601.7999877929688,
      "close": 619.260009765625,
      "volume": 343000
    },
    {
      "time": "2026-06-10",
      "open": 619.6799926757812,
      "high": 623.9000244140625,
      "low": 601.3499755859375,
      "close": 601.3499755859375,
      "volume": 271000
    },
    {
      "time": "2026-06-11",
      "open": 606.8499755859375,
      "high": 629.9400024414062,
      "low": 606.7999877929688,
      "close": 623.72998046875,
      "volume": 245400
    },
    {
      "time": "2026-06-12",
      "open": 628.2899780273438,
      "high": 628.2899780273438,
      "low": 617.8499755859375,
      "close": 626.02001953125,
      "volume": 270200
    },
    {
      "time": "2026-06-15",
      "open": 635.7100219726562,
      "high": 636.8300170898438,
      "low": 623.489990234375,
      "close": 628.3400268554688,
      "volume": 244600
    },
    {
      "time": "2026-06-16",
      "open": 630.969970703125,
      "high": 641.8300170898438,
      "low": 628.3599853515625,
      "close": 630.0700073242188,
      "volume": 270600
    },
    {
      "time": "2026-06-17",
      "open": 630.2100219726562,
      "high": 634.739990234375,
      "low": 613.97998046875,
      "close": 615.3499755859375,
      "volume": 349200
    },
    {
      "time": "2026-06-18",
      "open": 631.8300170898438,
      "high": 631.8300170898438,
      "low": 612.0599975585938,
      "close": 619.5800170898438,
      "volume": 624600
    },
    {
      "time": "2026-06-22",
      "open": 617.2999877929688,
      "high": 624.8800048828125,
      "low": 608.0499877929688,
      "close": 616.6500244140625,
      "volume": 391500
    },
    {
      "time": "2026-06-23",
      "open": 607.1900024414062,
      "high": 621,
      "low": 605.6799926757812,
      "close": 612.9099731445312,
      "volume": 335900
    },
    {
      "time": "2026-06-24",
      "open": 612.030029296875,
      "high": 618.739990234375,
      "low": 607.6500244140625,
      "close": 612.1699829101562,
      "volume": 307400
    },
    {
      "time": "2026-06-25",
      "open": 618.0700073242188,
      "high": 633.1900024414062,
      "low": 617.7899780273438,
      "close": 627.1900024414062,
      "volume": 233300
    },
    {
      "time": "2026-06-26",
      "open": 623.1799926757812,
      "high": 634.780029296875,
      "low": 617.52001953125,
      "close": 624.2899780273438,
      "volume": 582500
    },
    {
      "time": "2026-06-29",
      "open": 624.280029296875,
      "high": 641.780029296875,
      "low": 617.4500122070312,
      "close": 641.219970703125,
      "volume": 361900
    },
    {
      "time": "2026-06-30",
      "open": 645.4299926757812,
      "high": 672.4400024414062,
      "low": 645.4299926757812,
      "close": 666.9000244140625,
      "volume": 522500
    },
    {
      "time": "2026-07-01",
      "open": 660.239990234375,
      "high": 674.6599731445312,
      "low": 649.0900268554688,
      "close": 661.2000122070312,
      "volume": 398500
    },
    {
      "time": "2026-07-02",
      "open": 663.8699951171875,
      "high": 674.5700073242188,
      "low": 646.3499755859375,
      "close": 652.0800170898438,
      "volume": 315700
    },
    {
      "time": "2026-07-06",
      "open": 655.1099853515625,
      "high": 662.5399780273438,
      "low": 650,
      "close": 654.97998046875,
      "volume": 222500
    },
    {
      "time": "2026-07-07",
      "open": 658.1900024414062,
      "high": 658.1900024414062,
      "low": 630.0399780273438,
      "close": 641.7000122070312,
      "volume": 302800
    },
    {
      "time": "2026-07-08",
      "open": 634.6799926757812,
      "high": 640.739990234375,
      "low": 630.72998046875,
      "close": 639.510009765625,
      "volume": 274100
    },
    {
      "time": "2026-07-09",
      "open": 646.02001953125,
      "high": 654.3599853515625,
      "low": 631.0599975585938,
      "close": 631.52001953125,
      "volume": 298600
    },
    {
      "time": "2026-07-10",
      "open": 633.1799926757812,
      "high": 638.6400146484375,
      "low": 625,
      "close": 634.5999755859375,
      "volume": 478500
    },
    {
      "time": "2026-07-13",
      "open": 632.3900146484375,
      "high": 636.3499755859375,
      "low": 622.97998046875,
      "close": 623.8800048828125,
      "volume": 309900
    },
    {
      "time": "2026-07-14",
      "open": 629.6799926757812,
      "high": 633.27001953125,
      "low": 621.5900268554688,
      "close": 623.0999755859375,
      "volume": 309700
    },
    {
      "time": "2026-07-15",
      "open": 625.510009765625,
      "high": 630.8699951171875,
      "low": 611.52001953125,
      "close": 624.1500244140625,
      "volume": 375100
    },
    {
      "time": "2026-07-16",
      "open": 618.77001953125,
      "high": 631.72998046875,
      "low": 611.5,
      "close": 630.8599853515625,
      "volume": 322400
    },
    {
      "time": "2026-07-17",
      "open": 614.219970703125,
      "high": 637.8300170898438,
      "low": 610,
      "close": 635.52001953125,
      "volume": 312400
    },
    {
      "time": "2026-07-20",
      "open": 635.6699829101562,
      "high": 643.489990234375,
      "low": 621.97998046875,
      "close": 626.5900268554688,
      "volume": 458600
    },
    {
      "time": "2026-07-21",
      "open": 630.8900146484375,
      "high": 661.9600219726562,
      "low": 622.47998046875,
      "close": 647.47998046875,
      "volume": 1018100
    },
    {
      "time": "2026-07-22",
      "open": 653.5,
      "high": 672,
      "low": 620.9500122070312,
      "close": 650.5,
      "volume": 1151700
    },
    {
      "time": "2026-07-23",
      "open": 650.8200073242188,
      "high": 669.5700073242188,
      "low": 645.9400024414062,
      "close": 651.219970703125,
      "volume": 514700
    },
    {
      "time": "2026-07-24",
      "open": 653.739990234375,
      "high": 660.4099731445312,
      "low": 646.489990234375,
      "close": 655.3499755859375,
      "volume": 293600
    },
    {
      "time": "2026-07-27",
      "open": 657.780029296875,
      "high": 660.0499877929688,
      "low": 642.2999877929688,
      "close": 651.6500244140625,
      "volume": 327400
    },
    {
      "time": "2026-07-28",
      "open": 648.5999755859375,
      "high": 650.75,
      "low": 638.72998046875,
      "close": 649.6699829101562,
      "volume": 441100
    },
    {
      "time": "2026-07-29",
      "open": 646.6400146484375,
      "high": 648.1099853515625,
      "low": 629.1699829101562,
      "close": 631.3499755859375,
      "volume": 272600
    },
    {
      "time": "2026-07-30",
      "open": 638.8200073242188,
      "high": 649.1799926757812,
      "low": 631.010009765625,
      "close": 649.1799926757812,
      "volume": 585700
    },
    {
      "time": "2026-07-31",
      "open": 655.5,
      "high": 668.3200073242188,
      "low": 647.7899780273438,
      "close": 655.5700073242188,
      "volume": 467700
    },
    {
      "time": "2026-08-03",
      "open": 656.1699829101562,
      "high": 671.1199951171875,
      "low": 653.7100219726562,
      "close": 670.5599975585938,
      "volume": 319500
    },
    {
      "time": "2026-08-04",
      "open": 675.6300048828125,
      "high": 687.2000122070312,
      "low": 672.97998046875,
      "close": 684.760009765625,
      "volume": 501000
    },
    {
      "time": "2026-08-05",
      "open": 684.760009765625,
      "high": 693.5,
      "low": 683.0900268554688,
      "close": 683.72998046875,
      "volume": 443400
    },
    {
      "time": "2026-08-06",
      "open": 690.5399780273438,
      "high": 694.9199829101562,
      "low": 681.6500244140625,
      "close": 687.52001953125,
      "volume": 255300
    },
    {
      "time": "2026-08-07",
      "open": 689.5999755859375,
      "high": 691.6199951171875,
      "low": 680.9600219726562,
      "close": 691.2999877929688,
      "volume": 302800
    },
    {
      "time": "2026-08-10",
      "open": 694.1300048828125,
      "high": 697.6699829101562,
      "low": 689.6400146484375,
      "close": 690.25,
      "volume": 326500
    },
    {
      "time": "2026-08-11",
      "open": 690.3800048828125,
      "high": 694.1699829101562,
      "low": 673.1199951171875,
      "close": 681.739990234375,
      "volume": 298000
    },
    {
      "time": "2026-08-12",
      "open": 686.6300048828125,
      "high": 688.8499755859375,
      "low": 676.72998046875,
      "close": 686.489990234375,
      "volume": 264200
    },
    {
      "time": "2026-08-13",
      "open": 688.3200073242188,
      "high": 690.760009765625,
      "low": 670.8099975585938,
      "close": 673.6599731445312,
      "volume": 245900
    },
    {
      "time": "2026-08-14",
      "open": 673.4400024414062,
      "high": 681,
      "low": 672.6400146484375,
      "close": 679.6699829101562,
      "volume": 188900
    },
    {
      "time": "2026-08-17",
      "open": 678.1500244140625,
      "high": 685.739990234375,
      "low": 670.6900024414062,
      "close": 677.27001953125,
      "volume": 167500
    },
    {
      "time": "2026-08-18",
      "open": 670.6500244140625,
      "high": 671.4400024414062,
      "low": 660,
      "close": 665,
      "volume": 202100
    },
    {
      "time": "2026-08-19",
      "open": 667.6199951171875,
      "high": 668.3200073242188,
      "low": 647.5499877929688,
      "close": 648.6300048828125,
      "volume": 248300
    },
    {
      "time": "2026-08-20",
      "open": 643.9500122070312,
      "high": 646.0900268554688,
      "low": 630.5999755859375,
      "close": 633.9500122070312,
      "volume": 310700
    },
    {
      "time": "2026-08-21",
      "open": 636.1900024414062,
      "high": 639.8400268554688,
      "low": 629.27001953125,
      "close": 636.1500244140625,
      "volume": 362100
    },
    {
      "time": "2026-08-24",
      "open": 636.25,
      "high": 636.4299926757812,
      "low": 619.0800170898438,
      "close": 625.2100219726562,
      "volume": 226700
    },
    {
      "time": "2026-08-25",
      "open": 631.4600219726562,
      "high": 633.5399780273438,
      "low": 625.1400146484375,
      "close": 626.9000244140625,
      "volume": 186100
    },
    {
      "time": "2026-08-26",
      "open": 629.3099975585938,
      "high": 639.030029296875,
      "low": 629.3099975585938,
      "close": 633.5599975585938,
      "volume": 238900
    },
    {
      "time": "2026-08-27",
      "open": 631.9500122070312,
      "high": 632.0900268554688,
      "low": 624.3099975585938,
      "close": 626.5,
      "volume": 277100
    },
    {
      "time": "2026-08-28",
      "open": 627.27001953125,
      "high": 627.27001953125,
      "low": 617.1699829101562,
      "close": 621.9600219726562,
      "volume": 187000
    },
    {
      "time": "2026-08-31",
      "open": 621.4099731445312,
      "high": 624,
      "low": 612.8099975585938,
      "close": 612.9500122070312,
      "volume": 329900
    },
    {
      "time": "2026-09-01",
      "open": 610.72998046875,
      "high": 615.4000244140625,
      "low": 605.739990234375,
      "close": 610.510009765625,
      "volume": 199500
    },
    {
      "time": "2026-09-02",
      "open": 612,
      "high": 614.989990234375,
      "low": 606.1099853515625,
      "close": 606.3599853515625,
      "volume": 214500
    },
    {
      "time": "2026-09-03",
      "open": 607.77001953125,
      "high": 609.1199951171875,
      "low": 598.2899780273438,
      "close": 607.8699951171875,
      "volume": 175100
    },
    {
      "time": "2026-09-04",
      "open": 607.5700073242188,
      "high": 611.4199829101562,
      "low": 606.0399780273438,
      "close": 610.6500244140625,
      "volume": 151900
    },
    {
      "time": "2026-09-08",
      "open": 609.6300048828125,
      "high": 610.8300170898438,
      "low": 604.6900024414062,
      "close": 605.0800170898438,
      "volume": 207000
    },
    {
      "time": "2026-09-09",
      "open": 603.97998046875,
      "high": 611.4600219726562,
      "low": 594.2000122070312,
      "close": 595.22998046875,
      "volume": 284900
    },
    {
      "time": "2026-09-10",
      "open": 593.4000244140625,
      "high": 605.5700073242188,
      "low": 590.0999755859375,
      "close": 596.5,
      "volume": 260600
    },
    {
      "time": "2026-09-11",
      "open": 603.8800048828125,
      "high": 608.5499877929688,
      "low": 598.5900268554688,
      "close": 603.7899780273438,
      "volume": 243000
    },
    {
      "time": "2026-09-14",
      "open": 596.5999755859375,
      "high": 599.989990234375,
      "low": 590.4199829101562,
      "close": 597.3699951171875,
      "volume": 159733
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 545.1649987792969
    },
    {
      "time": "2025-11-24",
      "value": 543.8787994384766
    },
    {
      "time": "2025-11-25",
      "value": 542.7365991210937
    },
    {
      "time": "2025-11-26",
      "value": 541.6727990722657
    },
    {
      "time": "2025-11-28",
      "value": 540.4105987548828
    },
    {
      "time": "2025-12-01",
      "value": 538.953599243164
    },
    {
      "time": "2025-12-02",
      "value": 537.509599609375
    },
    {
      "time": "2025-12-03",
      "value": 536.230599975586
    },
    {
      "time": "2025-12-04",
      "value": 535.3122003173828
    },
    {
      "time": "2025-12-05",
      "value": 534.4382000732422
    },
    {
      "time": "2025-12-08",
      "value": 533.1705999755859
    },
    {
      "time": "2025-12-09",
      "value": 531.8424005126953
    },
    {
      "time": "2025-12-10",
      "value": 530.4456011962891
    },
    {
      "time": "2025-12-11",
      "value": 529.406400756836
    },
    {
      "time": "2025-12-12",
      "value": 528.1274005126953
    },
    {
      "time": "2025-12-15",
      "value": 526.6608001708985
    },
    {
      "time": "2025-12-16",
      "value": 524.9192004394531
    },
    {
      "time": "2025-12-17",
      "value": 523.2042004394531
    },
    {
      "time": "2025-12-18",
      "value": 521.5332000732421
    },
    {
      "time": "2025-12-19",
      "value": 520.2046002197266
    },
    {
      "time": "2025-12-22",
      "value": 519.2186004638672
    },
    {
      "time": "2025-12-23",
      "value": 518.240200805664
    },
    {
      "time": "2025-12-24",
      "value": 517.2096014404297
    },
    {
      "time": "2025-12-26",
      "value": 516.2562005615234
    },
    {
      "time": "2025-12-29",
      "value": 515.351801147461
    },
    {
      "time": "2025-12-30",
      "value": 514.4666009521484
    },
    {
      "time": "2025-12-31",
      "value": 513.2446008300781
    },
    {
      "time": "2026-01-02",
      "value": 512.1450012207031
    },
    {
      "time": "2026-01-05",
      "value": 511.7522021484375
    },
    {
      "time": "2026-01-06",
      "value": 511.6730017089844
    },
    {
      "time": "2026-01-07",
      "value": 511.66080078125
    },
    {
      "time": "2026-01-08",
      "value": 512.0697998046875
    },
    {
      "time": "2026-01-09",
      "value": 512.5411999511718
    },
    {
      "time": "2026-01-12",
      "value": 513.2271997070312
    },
    {
      "time": "2026-01-13",
      "value": 513.9723999023438
    },
    {
      "time": "2026-01-14",
      "value": 514.6867993164062
    },
    {
      "time": "2026-01-15",
      "value": 515.7147985839844
    },
    {
      "time": "2026-01-16",
      "value": 517.1251977539063
    },
    {
      "time": "2026-01-20",
      "value": 518.1959973144532
    },
    {
      "time": "2026-01-21",
      "value": 520.4981970214844
    },
    {
      "time": "2026-01-22",
      "value": 522.667197265625
    },
    {
      "time": "2026-01-23",
      "value": 524.4773962402344
    },
    {
      "time": "2026-01-26",
      "value": 526.3297973632813
    },
    {
      "time": "2026-01-27",
      "value": 528.2615979003906
    },
    {
      "time": "2026-01-28",
      "value": 530.5595977783203
    },
    {
      "time": "2026-01-29",
      "value": 533.0413977050781
    },
    {
      "time": "2026-01-30",
      "value": 535.4563977050781
    },
    {
      "time": "2026-02-02",
      "value": 537.6375970458985
    },
    {
      "time": "2026-02-03",
      "value": 540.5671966552734
    },
    {
      "time": "2026-02-04",
      "value": 543.4723962402344
    },
    {
      "time": "2026-02-05",
      "value": 546.1443957519531
    },
    {
      "time": "2026-02-06",
      "value": 549.2485955810547
    },
    {
      "time": "2026-02-09",
      "value": 552.4207958984375
    },
    {
      "time": "2026-02-10",
      "value": 555.665595703125
    },
    {
      "time": "2026-02-11",
      "value": 558.9037957763671
    },
    {
      "time": "2026-02-12",
      "value": 561.9785955810547
    },
    {
      "time": "2026-02-13",
      "value": 565.2699951171875
    },
    {
      "time": "2026-02-17",
      "value": 568.1777947998047
    },
    {
      "time": "2026-02-18",
      "value": 571.0709942626953
    },
    {
      "time": "2026-02-19",
      "value": 573.9519940185547
    },
    {
      "time": "2026-02-20",
      "value": 577.0517938232422
    },
    {
      "time": "2026-02-23",
      "value": 580.2413934326172
    },
    {
      "time": "2026-02-24",
      "value": 583.581792602539
    },
    {
      "time": "2026-02-25",
      "value": 586.667192993164
    },
    {
      "time": "2026-02-26",
      "value": 589.879193725586
    },
    {
      "time": "2026-02-27",
      "value": 593.2153936767578
    },
    {
      "time": "2026-03-02",
      "value": 596.8563940429688
    },
    {
      "time": "2026-03-03",
      "value": 600.5249938964844
    },
    {
      "time": "2026-03-04",
      "value": 604.0911944580079
    },
    {
      "time": "2026-03-05",
      "value": 606.9881939697266
    },
    {
      "time": "2026-03-06",
      "value": 609.5781939697266
    },
    {
      "time": "2026-03-09",
      "value": 612.2813934326172
    },
    {
      "time": "2026-03-10",
      "value": 614.9791925048828
    },
    {
      "time": "2026-03-11",
      "value": 617.7395928955078
    },
    {
      "time": "2026-03-12",
      "value": 620.3455926513672
    },
    {
      "time": "2026-03-13",
      "value": 622.7637921142579
    },
    {
      "time": "2026-03-16",
      "value": 625.4623913574219
    },
    {
      "time": "2026-03-17",
      "value": 627.9481909179688
    },
    {
      "time": "2026-03-18",
      "value": 630.1437902832031
    },
    {
      "time": "2026-03-19",
      "value": 632.1913903808594
    },
    {
      "time": "2026-03-20",
      "value": 633.885390625
    },
    {
      "time": "2026-03-23",
      "value": 635.3831909179687
    },
    {
      "time": "2026-03-24",
      "value": 636.9239904785156
    },
    {
      "time": "2026-03-25",
      "value": 638.4387902832032
    },
    {
      "time": "2026-03-26",
      "value": 639.5601904296875
    },
    {
      "time": "2026-03-27",
      "value": 640.1755908203126
    },
    {
      "time": "2026-03-30",
      "value": 640.4625915527344
    },
    {
      "time": "2026-03-31",
      "value": 640.9283923339843
    },
    {
      "time": "2026-04-01",
      "value": 641.9631921386718
    },
    {
      "time": "2026-04-02",
      "value": 641.9899926757812
    },
    {
      "time": "2026-04-06",
      "value": 642.19779296875
    },
    {
      "time": "2026-04-07",
      "value": 642.6859936523438
    },
    {
      "time": "2026-04-08",
      "value": 643.7415930175781
    },
    {
      "time": "2026-04-09",
      "value": 644.5207922363281
    },
    {
      "time": "2026-04-10",
      "value": 645.0293920898438
    },
    {
      "time": "2026-04-13",
      "value": 645.6427917480469
    },
    {
      "time": "2026-04-14",
      "value": 646.1885925292969
    },
    {
      "time": "2026-04-15",
      "value": 646.6193933105469
    },
    {
      "time": "2026-04-16",
      "value": 646.5261938476563
    },
    {
      "time": "2026-04-17",
      "value": 646.6481945800781
    },
    {
      "time": "2026-04-20",
      "value": 646.9933947753906
    },
    {
      "time": "2026-04-21",
      "value": 646.8979943847656
    },
    {
      "time": "2026-04-22",
      "value": 646.9041943359375
    },
    {
      "time": "2026-04-23",
      "value": 646.7407946777344
    },
    {
      "time": "2026-04-24",
      "value": 646.4857946777344
    },
    {
      "time": "2026-04-27",
      "value": 646.6695947265625
    },
    {
      "time": "2026-04-28",
      "value": 646.3015954589844
    },
    {
      "time": "2026-04-29",
      "value": 645.9257958984375
    },
    {
      "time": "2026-04-30",
      "value": 645.5895959472656
    },
    {
      "time": "2026-05-01",
      "value": 645.0691967773438
    },
    {
      "time": "2026-05-04",
      "value": 644.4463977050781
    },
    {
      "time": "2026-05-05",
      "value": 643.6353979492187
    },
    {
      "time": "2026-05-06",
      "value": 642.8535986328125
    },
    {
      "time": "2026-05-07",
      "value": 641.9215991210938
    },
    {
      "time": "2026-05-08",
      "value": 640.7727990722656
    },
    {
      "time": "2026-05-11",
      "value": 639.8023999023437
    },
    {
      "time": "2026-05-12",
      "value": 638.6739990234375
    },
    {
      "time": "2026-05-13",
      "value": 637.6681994628906
    },
    {
      "time": "2026-05-14",
      "value": 636.7839990234374
    },
    {
      "time": "2026-05-15",
      "value": 636.0183996582032
    },
    {
      "time": "2026-05-18",
      "value": 635.4177990722657
    },
    {
      "time": "2026-05-19",
      "value": 634.4655993652344
    },
    {
      "time": "2026-05-20",
      "value": 633.6438000488281
    },
    {
      "time": "2026-05-21",
      "value": 632.6788000488282
    },
    {
      "time": "2026-05-22",
      "value": 632.1564001464844
    },
    {
      "time": "2026-05-26",
      "value": 631.9376000976563
    },
    {
      "time": "2026-05-27",
      "value": 631.2748010253906
    },
    {
      "time": "2026-05-28",
      "value": 631.0948010253907
    },
    {
      "time": "2026-05-29",
      "value": 630.8140014648437
    },
    {
      "time": "2026-06-01",
      "value": 630.301201171875
    },
    {
      "time": "2026-06-02",
      "value": 630.3538012695312
    },
    {
      "time": "2026-06-03",
      "value": 630.2382019042968
    },
    {
      "time": "2026-06-04",
      "value": 630.0888024902343
    },
    {
      "time": "2026-06-05",
      "value": 629.6268029785156
    },
    {
      "time": "2026-06-08",
      "value": 629.652802734375
    },
    {
      "time": "2026-06-09",
      "value": 630.1718029785156
    },
    {
      "time": "2026-06-10",
      "value": 630.51740234375
    },
    {
      "time": "2026-06-11",
      "value": 630.8918017578125
    },
    {
      "time": "2026-06-12",
      "value": 631.052802734375
    },
    {
      "time": "2026-06-15",
      "value": 631.1570031738281
    },
    {
      "time": "2026-06-16",
      "value": 631.118203125
    },
    {
      "time": "2026-06-17",
      "value": 630.7238024902343
    },
    {
      "time": "2026-06-18",
      "value": 629.9092028808594
    },
    {
      "time": "2026-06-22",
      "value": 629.1426037597656
    },
    {
      "time": "2026-06-23",
      "value": 628.4860034179687
    },
    {
      "time": "2026-06-24",
      "value": 627.6096032714844
    },
    {
      "time": "2026-06-25",
      "value": 627.2016027832032
    },
    {
      "time": "2026-06-26",
      "value": 626.992001953125
    },
    {
      "time": "2026-06-29",
      "value": 627.101201171875
    },
    {
      "time": "2026-06-30",
      "value": 627.7226013183594
    },
    {
      "time": "2026-07-01",
      "value": 628.032001953125
    },
    {
      "time": "2026-07-02",
      "value": 628.217802734375
    },
    {
      "time": "2026-07-06",
      "value": 628.1836022949219
    },
    {
      "time": "2026-07-07",
      "value": 627.9826025390626
    },
    {
      "time": "2026-07-08",
      "value": 627.7992028808594
    },
    {
      "time": "2026-07-09",
      "value": 627.3198034667969
    },
    {
      "time": "2026-07-10",
      "value": 627.1740026855468
    },
    {
      "time": "2026-07-13",
      "value": 627.0404028320313
    },
    {
      "time": "2026-07-14",
      "value": 626.5854028320313
    },
    {
      "time": "2026-07-15",
      "value": 626.2618029785157
    },
    {
      "time": "2026-07-16",
      "value": 626.12740234375
    },
    {
      "time": "2026-07-17",
      "value": 626.2004028320313
    },
    {
      "time": "2026-07-20",
      "value": 625.8496032714844
    },
    {
      "time": "2026-07-21",
      "value": 626.1836022949219
    },
    {
      "time": "2026-07-22",
      "value": 626.7660021972656
    },
    {
      "time": "2026-07-23",
      "value": 627.1388012695312
    },
    {
      "time": "2026-07-24",
      "value": 627.6024011230469
    },
    {
      "time": "2026-07-27",
      "value": 627.916201171875
    },
    {
      "time": "2026-07-28",
      "value": 628.1384008789063
    },
    {
      "time": "2026-07-29",
      "value": 628.4338000488282
    },
    {
      "time": "2026-07-30",
      "value": 629.0652001953125
    },
    {
      "time": "2026-07-31",
      "value": 630.0476000976563
    },
    {
      "time": "2026-08-03",
      "value": 631.1747998046875
    },
    {
      "time": "2026-08-04",
      "value": 632.7276000976562
    },
    {
      "time": "2026-08-05",
      "value": 633.9931994628906
    },
    {
      "time": "2026-08-06",
      "value": 635.1842004394531
    },
    {
      "time": "2026-08-07",
      "value": 636.7597998046875
    },
    {
      "time": "2026-08-10",
      "value": 637.8835998535156
    },
    {
      "time": "2026-08-11",
      "value": 639.1217993164063
    },
    {
      "time": "2026-08-12",
      "value": 640.6621997070313
    },
    {
      "time": "2026-08-13",
      "value": 641.75919921875
    },
    {
      "time": "2026-08-14",
      "value": 642.9921984863281
    },
    {
      "time": "2026-08-17",
      "value": 644.1657983398437
    },
    {
      "time": "2026-08-18",
      "value": 645.4203979492188
    },
    {
      "time": "2026-08-19",
      "value": 646.1453979492187
    },
    {
      "time": "2026-08-20",
      "value": 646.4391979980469
    },
    {
      "time": "2026-08-21",
      "value": 647.1351989746094
    },
    {
      "time": "2026-08-24",
      "value": 647.1647998046875
    },
    {
      "time": "2026-08-25",
      "value": 647.1823999023437
    },
    {
      "time": "2026-08-26",
      "value": 647.2867993164062
    },
    {
      "time": "2026-08-27",
      "value": 647.2153991699219
    },
    {
      "time": "2026-08-28",
      "value": 647.3476000976563
    },
    {
      "time": "2026-08-31",
      "value": 647.215
    },
    {
      "time": "2026-09-01",
      "value": 647.0921997070312
    },
    {
      "time": "2026-09-02",
      "value": 646.9611999511719
    },
    {
      "time": "2026-09-03",
      "value": 646.8752001953125
    },
    {
      "time": "2026-09-04",
      "value": 646.5444006347657
    },
    {
      "time": "2026-09-08",
      "value": 646.1602014160156
    },
    {
      "time": "2026-09-09",
      "value": 645.2404016113281
    },
    {
      "time": "2026-09-10",
      "value": 643.8324011230469
    },
    {
      "time": "2026-09-11",
      "value": 642.6842004394531
    },
    {
      "time": "2026-09-14",
      "value": 641.59
    }
  ],
  "analysis": null
}