{
  "ok": true,
  "cached": false,
  "ticker": "TXT",
  "price": 95.53,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Dan Newhouse",
      "slug": "dan-newhouse",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2025-12-11",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Textron to Post Q2 Earnings: What's in the Cards for the Stock?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/textron-post-q2-earnings-whats-140700747.html",
      "published": "2026-07-24"
    },
    {
      "title": "3 Industrials Stocks We Steer Clear Of",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-industrials-stocks-steer-clear-141207084.html",
      "published": "2026-07-23"
    },
    {
      "title": "RTX Q2 Earnings Outpace Estimates, Revenues Increase Y/Y",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/rtx-q2-earnings-outpace-estimates-132400026.html",
      "published": "2026-07-23"
    },
    {
      "title": "BETA's Big Day Out In Farnborough",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/18953aec-893e-3268-ae2d-a7239dcec89f/beta%27s-big-day-out-in.html",
      "published": "2026-07-22"
    },
    {
      "title": "1 S&P 500 Stock to Research Further and 2 We Ignore",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-p-500-stock-research-131026686.html",
      "published": "2026-07-21"
    },
    {
      "title": "Northrop Grumman (NOC) Beats Q2 Earnings and Revenue Estimates",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/northrop-grumman-noc-beats-q2-121502325.html",
      "published": "2026-07-21"
    },
    {
      "title": "How Investors May Respond To Textron (TXT) Expanding Its Role In Global Pilot Training Fleets",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/investors-may-respond-textron-txt-061216642.html",
      "published": "2026-07-21"
    },
    {
      "title": "Textron (TXT) On New Aircraft Orders And Bell Demand As Undervalued View Holds",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/textron-txt-aircraft-orders-bell-010812909.html",
      "published": "2026-07-21"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 80.44999694824219,
      "high": 80.61000061035156,
      "low": 77.62000274658203,
      "close": 79.5,
      "volume": 4302800
    },
    {
      "time": "2025-07-28",
      "open": 80.0199966430664,
      "high": 80.23999786376953,
      "low": 78.36000061035156,
      "close": 78.55999755859375,
      "volume": 2405000
    },
    {
      "time": "2025-07-29",
      "open": 79.36000061035156,
      "high": 79.51000213623047,
      "low": 77.91000366210938,
      "close": 78.13999938964844,
      "volume": 2905000
    },
    {
      "time": "2025-07-30",
      "open": 78.48999786376953,
      "high": 78.69000244140625,
      "low": 77.33000183105469,
      "close": 78.05000305175781,
      "volume": 2713400
    },
    {
      "time": "2025-07-31",
      "open": 77.70999908447266,
      "high": 78.47000122070312,
      "low": 77.16000366210938,
      "close": 77.7699966430664,
      "volume": 1803900
    },
    {
      "time": "2025-08-01",
      "open": 76.72000122070312,
      "high": 77.45999908447266,
      "low": 75.80000305175781,
      "close": 77.2300033569336,
      "volume": 1357900
    },
    {
      "time": "2025-08-04",
      "open": 77.37000274658203,
      "high": 77.81999969482422,
      "low": 76.93000030517578,
      "close": 77.80999755859375,
      "volume": 1139400
    },
    {
      "time": "2025-08-05",
      "open": 78.04000091552734,
      "high": 78.2699966430664,
      "low": 77.16999816894531,
      "close": 78.22000122070312,
      "volume": 1292100
    },
    {
      "time": "2025-08-06",
      "open": 78.30000305175781,
      "high": 78.5999984741211,
      "low": 77.3499984741211,
      "close": 77.47000122070312,
      "volume": 1276500
    },
    {
      "time": "2025-08-07",
      "open": 78.01000213623047,
      "high": 78.19000244140625,
      "low": 76.44999694824219,
      "close": 77.37999725341797,
      "volume": 877900
    },
    {
      "time": "2025-08-08",
      "open": 77.44999694824219,
      "high": 77.66000366210938,
      "low": 76.93000030517578,
      "close": 77.0199966430664,
      "volume": 744900
    },
    {
      "time": "2025-08-11",
      "open": 77.12000274658203,
      "high": 77.93000030517578,
      "low": 77.12000274658203,
      "close": 77.58000183105469,
      "volume": 1643300
    },
    {
      "time": "2025-08-12",
      "open": 77.87999725341797,
      "high": 78.94000244140625,
      "low": 77.62999725341797,
      "close": 78.54000091552734,
      "volume": 1263900
    },
    {
      "time": "2025-08-13",
      "open": 78.70999908447266,
      "high": 81.6500015258789,
      "low": 78.58999633789062,
      "close": 81.3499984741211,
      "volume": 1873400
    },
    {
      "time": "2025-08-14",
      "open": 80.86000061035156,
      "high": 80.86000061035156,
      "low": 80.08999633789062,
      "close": 80.31999969482422,
      "volume": 973300
    },
    {
      "time": "2025-08-15",
      "open": 80.58000183105469,
      "high": 80.58000183105469,
      "low": 78.86000061035156,
      "close": 78.88999938964844,
      "volume": 1352900
    },
    {
      "time": "2025-08-18",
      "open": 79,
      "high": 79.88999938964844,
      "low": 78.8499984741211,
      "close": 79.06999969482422,
      "volume": 1571000
    },
    {
      "time": "2025-08-19",
      "open": 79,
      "high": 80.4800033569336,
      "low": 78.80000305175781,
      "close": 79.68000030517578,
      "volume": 1137600
    },
    {
      "time": "2025-08-20",
      "open": 79.52999877929688,
      "high": 80.04000091552734,
      "low": 79.23999786376953,
      "close": 79.29000091552734,
      "volume": 1433700
    },
    {
      "time": "2025-08-21",
      "open": 79.12000274658203,
      "high": 79.77999877929688,
      "low": 78.87999725341797,
      "close": 79.4800033569336,
      "volume": 1013700
    },
    {
      "time": "2025-08-22",
      "open": 80.0999984741211,
      "high": 82.2699966430664,
      "low": 79.87000274658203,
      "close": 81.52999877929688,
      "volume": 876700
    },
    {
      "time": "2025-08-25",
      "open": 81.44000244140625,
      "high": 81.62999725341797,
      "low": 80.75,
      "close": 80.76000213623047,
      "volume": 674600
    },
    {
      "time": "2025-08-26",
      "open": 80.95999908447266,
      "high": 81.6500015258789,
      "low": 80.75,
      "close": 81.37999725341797,
      "volume": 1187200
    },
    {
      "time": "2025-08-27",
      "open": 81.37000274658203,
      "high": 82.12000274658203,
      "low": 81.1500015258789,
      "close": 81.88999938964844,
      "volume": 679100
    },
    {
      "time": "2025-08-28",
      "open": 82.11000061035156,
      "high": 82.20999908447266,
      "low": 79.79000091552734,
      "close": 80.45999908447266,
      "volume": 935100
    },
    {
      "time": "2025-08-29",
      "open": 80.41000366210938,
      "high": 80.91999816894531,
      "low": 79.83999633789062,
      "close": 80.16000366210938,
      "volume": 1289700
    },
    {
      "time": "2025-09-02",
      "open": 79.27999877929688,
      "high": 79.93000030517578,
      "low": 78.4800033569336,
      "close": 79.52999877929688,
      "volume": 1906700
    },
    {
      "time": "2025-09-03",
      "open": 79.41999816894531,
      "high": 79.70999908447266,
      "low": 78.98999786376953,
      "close": 79.69999694824219,
      "volume": 1539600
    },
    {
      "time": "2025-09-04",
      "open": 79.94000244140625,
      "high": 81.33000183105469,
      "low": 79.44000244140625,
      "close": 81.33000183105469,
      "volume": 794600
    },
    {
      "time": "2025-09-05",
      "open": 81.30000305175781,
      "high": 82.18000030517578,
      "low": 80.81999969482422,
      "close": 81.44999694824219,
      "volume": 1646800
    },
    {
      "time": "2025-09-08",
      "open": 81.4800033569336,
      "high": 82.86000061035156,
      "low": 80.25,
      "close": 82.73999786376953,
      "volume": 1816000
    },
    {
      "time": "2025-09-09",
      "open": 82.44000244140625,
      "high": 82.44000244140625,
      "low": 80.22000122070312,
      "close": 80.52999877929688,
      "volume": 1068900
    },
    {
      "time": "2025-09-10",
      "open": 80.4000015258789,
      "high": 81.55000305175781,
      "low": 80.16000366210938,
      "close": 81.0199966430664,
      "volume": 950200
    },
    {
      "time": "2025-09-11",
      "open": 81.08000183105469,
      "high": 82.5199966430664,
      "low": 80.61000061035156,
      "close": 82.23999786376953,
      "volume": 1110600
    },
    {
      "time": "2025-09-12",
      "open": 82.06999969482422,
      "high": 82.33000183105469,
      "low": 81.2300033569336,
      "close": 81.2300033569336,
      "volume": 986900
    },
    {
      "time": "2025-09-15",
      "open": 81.5999984741211,
      "high": 82.66000366210938,
      "low": 81.23999786376953,
      "close": 82.2300033569336,
      "volume": 1806600
    },
    {
      "time": "2025-09-16",
      "open": 82.94999694824219,
      "high": 84.41999816894531,
      "low": 82.05999755859375,
      "close": 83.43000030517578,
      "volume": 1891300
    },
    {
      "time": "2025-09-17",
      "open": 83.4800033569336,
      "high": 84.72000122070312,
      "low": 82.68000030517578,
      "close": 82.70999908447266,
      "volume": 2065800
    },
    {
      "time": "2025-09-18",
      "open": 83.02999877929688,
      "high": 84.05999755859375,
      "low": 82.91000366210938,
      "close": 83.91999816894531,
      "volume": 1061900
    },
    {
      "time": "2025-09-19",
      "open": 84,
      "high": 84.08000183105469,
      "low": 83.29000091552734,
      "close": 83.62000274658203,
      "volume": 2488800
    },
    {
      "time": "2025-09-22",
      "open": 83.33999633789062,
      "high": 83.69000244140625,
      "low": 82.58000183105469,
      "close": 83.48999786376953,
      "volume": 1278200
    },
    {
      "time": "2025-09-23",
      "open": 83.72000122070312,
      "high": 84.33000183105469,
      "low": 82.37000274658203,
      "close": 83.01000213623047,
      "volume": 1128200
    },
    {
      "time": "2025-09-24",
      "open": 83,
      "high": 83.41000366210938,
      "low": 82.56999969482422,
      "close": 82.76000213623047,
      "volume": 1319400
    },
    {
      "time": "2025-09-25",
      "open": 82.43000030517578,
      "high": 82.86000061035156,
      "low": 81.9000015258789,
      "close": 82.3499984741211,
      "volume": 1236600
    },
    {
      "time": "2025-09-26",
      "open": 83,
      "high": 84.19999694824219,
      "low": 82.52999877929688,
      "close": 83.48999786376953,
      "volume": 1396400
    },
    {
      "time": "2025-09-29",
      "open": 84,
      "high": 84.5,
      "low": 83.29000091552734,
      "close": 84.02999877929688,
      "volume": 1459900
    },
    {
      "time": "2025-09-30",
      "open": 83.95999908447266,
      "high": 84.58999633789062,
      "low": 83.58999633789062,
      "close": 84.48999786376953,
      "volume": 1271400
    },
    {
      "time": "2025-10-01",
      "open": 84.02999877929688,
      "high": 85.58999633789062,
      "low": 83.8499984741211,
      "close": 85.20999908447266,
      "volume": 1757800
    },
    {
      "time": "2025-10-02",
      "open": 85.23999786376953,
      "high": 86.4800033569336,
      "low": 85.23999786376953,
      "close": 86.3499984741211,
      "volume": 1125900
    },
    {
      "time": "2025-10-03",
      "open": 86.3499984741211,
      "high": 87.31999969482422,
      "low": 86.33999633789062,
      "close": 86.8499984741211,
      "volume": 1497300
    },
    {
      "time": "2025-10-06",
      "open": 87.3499984741211,
      "high": 87.91999816894531,
      "low": 86.6500015258789,
      "close": 87.33999633789062,
      "volume": 1293400
    },
    {
      "time": "2025-10-07",
      "open": 87.54000091552734,
      "high": 87.94000244140625,
      "low": 84.9800033569336,
      "close": 85.02999877929688,
      "volume": 926000
    },
    {
      "time": "2025-10-08",
      "open": 85.36000061035156,
      "high": 86.2699966430664,
      "low": 84.56999969482422,
      "close": 86.22000122070312,
      "volume": 1018200
    },
    {
      "time": "2025-10-09",
      "open": 86.20999908447266,
      "high": 86.37000274658203,
      "low": 84.51000213623047,
      "close": 84.63999938964844,
      "volume": 1252900
    },
    {
      "time": "2025-10-10",
      "open": 85.05000305175781,
      "high": 85.16000366210938,
      "low": 81.38999938964844,
      "close": 81.52999877929688,
      "volume": 1198500
    },
    {
      "time": "2025-10-13",
      "open": 82.3499984741211,
      "high": 82.83999633789062,
      "low": 81.70999908447266,
      "close": 81.73999786376953,
      "volume": 1451700
    },
    {
      "time": "2025-10-14",
      "open": 81.52999877929688,
      "high": 84.04000091552734,
      "low": 80.6500015258789,
      "close": 83.76000213623047,
      "volume": 996500
    },
    {
      "time": "2025-10-15",
      "open": 84.25,
      "high": 84.4800033569336,
      "low": 81.69999694824219,
      "close": 82.51000213623047,
      "volume": 1219600
    },
    {
      "time": "2025-10-16",
      "open": 82.8499984741211,
      "high": 83.06999969482422,
      "low": 81.4000015258789,
      "close": 81.6500015258789,
      "volume": 861000
    },
    {
      "time": "2025-10-17",
      "open": 80.97000122070312,
      "high": 81.80000305175781,
      "low": 80.93000030517578,
      "close": 81.36000061035156,
      "volume": 1053200
    },
    {
      "time": "2025-10-20",
      "open": 82.02999877929688,
      "high": 82.45999908447266,
      "low": 81.7699966430664,
      "close": 82.4000015258789,
      "volume": 1039500
    },
    {
      "time": "2025-10-21",
      "open": 82.31999969482422,
      "high": 84.12000274658203,
      "low": 82.31999969482422,
      "close": 83.0199966430664,
      "volume": 1237500
    },
    {
      "time": "2025-10-22",
      "open": 82.95999908447266,
      "high": 83.56999969482422,
      "low": 82.08999633789062,
      "close": 82.58000183105469,
      "volume": 2456500
    },
    {
      "time": "2025-10-23",
      "open": 83.08000183105469,
      "high": 83.62000274658203,
      "low": 78.12000274658203,
      "close": 79.47000122070312,
      "volume": 3737400
    },
    {
      "time": "2025-10-24",
      "open": 80.18000030517578,
      "high": 81.30999755859375,
      "low": 79.41000366210938,
      "close": 81.22000122070312,
      "volume": 2409900
    },
    {
      "time": "2025-10-27",
      "open": 81.2300033569336,
      "high": 81.2300033569336,
      "low": 80,
      "close": 80.47000122070312,
      "volume": 1925100
    },
    {
      "time": "2025-10-28",
      "open": 80.26000213623047,
      "high": 80.45999908447266,
      "low": 79.33000183105469,
      "close": 79.94999694824219,
      "volume": 1602300
    },
    {
      "time": "2025-10-29",
      "open": 80.06999969482422,
      "high": 81.19000244140625,
      "low": 79.08000183105469,
      "close": 79.98999786376953,
      "volume": 1802400
    },
    {
      "time": "2025-10-30",
      "open": 79.66999816894531,
      "high": 81.16000366210938,
      "low": 79.37999725341797,
      "close": 79.41999816894531,
      "volume": 1226600
    },
    {
      "time": "2025-10-31",
      "open": 79.20999908447266,
      "high": 81.30999755859375,
      "low": 79.05000305175781,
      "close": 80.80999755859375,
      "volume": 1412700
    },
    {
      "time": "2025-11-03",
      "open": 80.41000366210938,
      "high": 80.66000366210938,
      "low": 79.4000015258789,
      "close": 79.9800033569336,
      "volume": 1289600
    },
    {
      "time": "2025-11-04",
      "open": 79.44000244140625,
      "high": 79.98999786376953,
      "low": 78.83999633789062,
      "close": 79.76000213623047,
      "volume": 1493200
    },
    {
      "time": "2025-11-05",
      "open": 79.45999908447266,
      "high": 81,
      "low": 79.27999877929688,
      "close": 80.2699966430664,
      "volume": 1266100
    },
    {
      "time": "2025-11-06",
      "open": 80.29000091552734,
      "high": 81.2699966430664,
      "low": 80.05999755859375,
      "close": 80.43000030517578,
      "volume": 900100
    },
    {
      "time": "2025-11-07",
      "open": 80.33000183105469,
      "high": 82.08999633789062,
      "low": 80.08999633789062,
      "close": 82.02999877929688,
      "volume": 1371500
    },
    {
      "time": "2025-11-10",
      "open": 82.05999755859375,
      "high": 82.69999694824219,
      "low": 80.7699966430664,
      "close": 82.05999755859375,
      "volume": 1442700
    },
    {
      "time": "2025-11-11",
      "open": 82.2300033569336,
      "high": 82.83000183105469,
      "low": 81.58999633789062,
      "close": 82.44999694824219,
      "volume": 681500
    },
    {
      "time": "2025-11-12",
      "open": 82.33000183105469,
      "high": 83.30000305175781,
      "low": 82.33000183105469,
      "close": 82.4800033569336,
      "volume": 1054500
    },
    {
      "time": "2025-11-13",
      "open": 82.41000366210938,
      "high": 83.12000274658203,
      "low": 81.12999725341797,
      "close": 81.44999694824219,
      "volume": 965800
    },
    {
      "time": "2025-11-14",
      "open": 80.83999633789062,
      "high": 81.52999877929688,
      "low": 80.38999938964844,
      "close": 80.72000122070312,
      "volume": 1446500
    },
    {
      "time": "2025-11-17",
      "open": 80.76000213623047,
      "high": 81.2300033569336,
      "low": 79.66999816894531,
      "close": 80.05999755859375,
      "volume": 948500
    },
    {
      "time": "2025-11-18",
      "open": 80.05000305175781,
      "high": 80.45999908447266,
      "low": 79.31999969482422,
      "close": 79.8499984741211,
      "volume": 952500
    },
    {
      "time": "2025-11-19",
      "open": 79.5999984741211,
      "high": 80.01000213623047,
      "low": 79.19999694824219,
      "close": 79.77999877929688,
      "volume": 1328700
    },
    {
      "time": "2025-11-20",
      "open": 80.80999755859375,
      "high": 81.29000091552734,
      "low": 79.0199966430664,
      "close": 79.52999877929688,
      "volume": 1272700
    },
    {
      "time": "2025-11-21",
      "open": 79.66999816894531,
      "high": 81.91000366210938,
      "low": 79.38999938964844,
      "close": 81.33000183105469,
      "volume": 1325600
    },
    {
      "time": "2025-11-24",
      "open": 81.25,
      "high": 82.94999694824219,
      "low": 80.63999938964844,
      "close": 82.38999938964844,
      "volume": 1941200
    },
    {
      "time": "2025-11-25",
      "open": 82.68000030517578,
      "high": 83.29000091552734,
      "low": 82.4000015258789,
      "close": 82.91999816894531,
      "volume": 1150600
    },
    {
      "time": "2025-11-26",
      "open": 83.12999725341797,
      "high": 83.69999694824219,
      "low": 82.94999694824219,
      "close": 83.04000091552734,
      "volume": 905400
    },
    {
      "time": "2025-11-28",
      "open": 82.93000030517578,
      "high": 83.37999725341797,
      "low": 82.80999755859375,
      "close": 83.16000366210938,
      "volume": 616100
    },
    {
      "time": "2025-12-01",
      "open": 82.37000274658203,
      "high": 83.22000122070312,
      "low": 81.86000061035156,
      "close": 82,
      "volume": 1032900
    },
    {
      "time": "2025-12-02",
      "open": 82.41000366210938,
      "high": 82.62999725341797,
      "low": 81.54000091552734,
      "close": 82.43000030517578,
      "volume": 1037400
    },
    {
      "time": "2025-12-03",
      "open": 82.69999694824219,
      "high": 83.81999969482422,
      "low": 82.45999908447266,
      "close": 83.69999694824219,
      "volume": 971700
    },
    {
      "time": "2025-12-04",
      "open": 84,
      "high": 84.48999786376953,
      "low": 82.7300033569336,
      "close": 83.13999938964844,
      "volume": 1812700
    },
    {
      "time": "2025-12-05",
      "open": 83.06999969482422,
      "high": 83.54000091552734,
      "low": 82.2300033569336,
      "close": 83.47000122070312,
      "volume": 1910200
    },
    {
      "time": "2025-12-08",
      "open": 83.58000183105469,
      "high": 84.6500015258789,
      "low": 83.08000183105469,
      "close": 84.41000366210938,
      "volume": 1075400
    },
    {
      "time": "2025-12-09",
      "open": 83.86000061035156,
      "high": 84.80999755859375,
      "low": 83.86000061035156,
      "close": 83.9000015258789,
      "volume": 1032100
    },
    {
      "time": "2025-12-10",
      "open": 83.86000061035156,
      "high": 85.52999877929688,
      "low": 83.86000061035156,
      "close": 85.0999984741211,
      "volume": 1475500
    },
    {
      "time": "2025-12-11",
      "open": 85.58000183105469,
      "high": 87.61000061035156,
      "low": 84.56999969482422,
      "close": 86.8499984741211,
      "volume": 1501700
    },
    {
      "time": "2025-12-12",
      "open": 86.66000366210938,
      "high": 88.12000274658203,
      "low": 86.58999633789062,
      "close": 87.16999816894531,
      "volume": 2139100
    },
    {
      "time": "2025-12-15",
      "open": 87.62999725341797,
      "high": 88,
      "low": 86.83000183105469,
      "close": 87.94000244140625,
      "volume": 1867800
    },
    {
      "time": "2025-12-16",
      "open": 87.55000305175781,
      "high": 87.63999938964844,
      "low": 85.62000274658203,
      "close": 86.33000183105469,
      "volume": 1569100
    },
    {
      "time": "2025-12-17",
      "open": 86.38999938964844,
      "high": 88.18000030517578,
      "low": 86.22000122070312,
      "close": 87.44000244140625,
      "volume": 2314200
    },
    {
      "time": "2025-12-18",
      "open": 87.5999984741211,
      "high": 88.88999938964844,
      "low": 87,
      "close": 87.95999908447266,
      "volume": 1904000
    },
    {
      "time": "2025-12-19",
      "open": 87.83999633789062,
      "high": 89.91999816894531,
      "low": 87.75,
      "close": 89.45999908447266,
      "volume": 2682600
    },
    {
      "time": "2025-12-22",
      "open": 89.7300033569336,
      "high": 91.22000122070312,
      "low": 89.51000213623047,
      "close": 90.87999725341797,
      "volume": 1463600
    },
    {
      "time": "2025-12-23",
      "open": 90.81999969482422,
      "high": 91.0199966430664,
      "low": 90.18000030517578,
      "close": 90.5,
      "volume": 1126200
    },
    {
      "time": "2025-12-24",
      "open": 90.5199966430664,
      "high": 90.87000274658203,
      "low": 90.18000030517578,
      "close": 90.87000274658203,
      "volume": 651000
    },
    {
      "time": "2025-12-26",
      "open": 90.87000274658203,
      "high": 90.87000274658203,
      "low": 89.75,
      "close": 90.22000122070312,
      "volume": 691800
    },
    {
      "time": "2025-12-29",
      "open": 90.12000274658203,
      "high": 90.43000030517578,
      "low": 88.62000274658203,
      "close": 88.73999786376953,
      "volume": 961400
    },
    {
      "time": "2025-12-30",
      "open": 88.91000366210938,
      "high": 89.0999984741211,
      "low": 88.05000305175781,
      "close": 88.33999633789062,
      "volume": 1214600
    },
    {
      "time": "2025-12-31",
      "open": 88.56999969482422,
      "high": 88.66000366210938,
      "low": 86.91999816894531,
      "close": 87.16999816894531,
      "volume": 1512600
    },
    {
      "time": "2026-01-02",
      "open": 87.51000213623047,
      "high": 87.72000122070312,
      "low": 86.45999908447266,
      "close": 87.05000305175781,
      "volume": 1767700
    },
    {
      "time": "2026-01-05",
      "open": 87.62000274658203,
      "high": 89.44000244140625,
      "low": 87.51000213623047,
      "close": 89,
      "volume": 2390000
    },
    {
      "time": "2026-01-06",
      "open": 89.12999725341797,
      "high": 90.12000274658203,
      "low": 88.48999786376953,
      "close": 90.06999969482422,
      "volume": 1719000
    },
    {
      "time": "2026-01-07",
      "open": 90.62000274658203,
      "high": 91.87000274658203,
      "low": 88.20999908447266,
      "close": 88.58000183105469,
      "volume": 2119500
    },
    {
      "time": "2026-01-08",
      "open": 90.37999725341797,
      "high": 92.83999633789062,
      "low": 89.19999694824219,
      "close": 91.70999908447266,
      "volume": 2115700
    },
    {
      "time": "2026-01-09",
      "open": 91.94999694824219,
      "high": 94.0199966430664,
      "low": 91.72000122070312,
      "close": 93.83000183105469,
      "volume": 1572300
    },
    {
      "time": "2026-01-12",
      "open": 93.79000091552734,
      "high": 93.95999908447266,
      "low": 92.37999725341797,
      "close": 93.27999877929688,
      "volume": 2133500
    },
    {
      "time": "2026-01-13",
      "open": 94.0199966430664,
      "high": 94.58000183105469,
      "low": 93.06999969482422,
      "close": 93.5,
      "volume": 1366400
    },
    {
      "time": "2026-01-14",
      "open": 93.56999969482422,
      "high": 94.44000244140625,
      "low": 93.0999984741211,
      "close": 94.16999816894531,
      "volume": 1091800
    },
    {
      "time": "2026-01-15",
      "open": 94.45999908447266,
      "high": 94.87999725341797,
      "low": 92.94000244140625,
      "close": 93.55999755859375,
      "volume": 1468000
    },
    {
      "time": "2026-01-16",
      "open": 93.68000030517578,
      "high": 94.70999908447266,
      "low": 93.18000030517578,
      "close": 94.2300033569336,
      "volume": 1448900
    },
    {
      "time": "2026-01-20",
      "open": 93.58000183105469,
      "high": 94.11000061035156,
      "low": 92.33999633789062,
      "close": 93.16000366210938,
      "volume": 1383400
    },
    {
      "time": "2026-01-21",
      "open": 93.9000015258789,
      "high": 96.3499984741211,
      "low": 93.45999908447266,
      "close": 96.31999969482422,
      "volume": 1956600
    },
    {
      "time": "2026-01-22",
      "open": 96.9800033569336,
      "high": 96.9800033569336,
      "low": 95.81999969482422,
      "close": 96.02999877929688,
      "volume": 1010200
    },
    {
      "time": "2026-01-23",
      "open": 96.04000091552734,
      "high": 96.29000091552734,
      "low": 94.68000030517578,
      "close": 95,
      "volume": 1039900
    },
    {
      "time": "2026-01-26",
      "open": 95.16000366210938,
      "high": 95.58999633789062,
      "low": 94.44000244140625,
      "close": 94.63999938964844,
      "volume": 1279600
    },
    {
      "time": "2026-01-27",
      "open": 94.94999694824219,
      "high": 95.72000122070312,
      "low": 93.83999633789062,
      "close": 94.2300033569336,
      "volume": 1849200
    },
    {
      "time": "2026-01-28",
      "open": 90.52999877929688,
      "high": 90.81999969482422,
      "low": 84.31999969482422,
      "close": 86.79000091552734,
      "volume": 6415400
    },
    {
      "time": "2026-01-29",
      "open": 86.83000183105469,
      "high": 88.58000183105469,
      "low": 86.6500015258789,
      "close": 87.81999969482422,
      "volume": 3411500
    },
    {
      "time": "2026-01-30",
      "open": 87.83000183105469,
      "high": 88.83000183105469,
      "low": 87,
      "close": 88.05999755859375,
      "volume": 2354100
    },
    {
      "time": "2026-02-02",
      "open": 87.66000366210938,
      "high": 88.5999984741211,
      "low": 87.05999755859375,
      "close": 87.55999755859375,
      "volume": 2326100
    },
    {
      "time": "2026-02-03",
      "open": 87.23999786376953,
      "high": 89.44999694824219,
      "low": 86.36000061035156,
      "close": 88.62999725341797,
      "volume": 2252400
    },
    {
      "time": "2026-02-04",
      "open": 88.98999786376953,
      "high": 91.33999633789062,
      "low": 88.98999786376953,
      "close": 90.7300033569336,
      "volume": 3184300
    },
    {
      "time": "2026-02-05",
      "open": 90.41000366210938,
      "high": 92.95999908447266,
      "low": 90.02999877929688,
      "close": 92.8499984741211,
      "volume": 2664600
    },
    {
      "time": "2026-02-06",
      "open": 93.58000183105469,
      "high": 95.87000274658203,
      "low": 93.5,
      "close": 95.44000244140625,
      "volume": 1863300
    },
    {
      "time": "2026-02-09",
      "open": 95.0999984741211,
      "high": 95.73999786376953,
      "low": 94.4800033569336,
      "close": 95.47000122070312,
      "volume": 1605200
    },
    {
      "time": "2026-02-10",
      "open": 95.7300033569336,
      "high": 96.75,
      "low": 95.37999725341797,
      "close": 95.87000274658203,
      "volume": 2028600
    },
    {
      "time": "2026-02-11",
      "open": 96.31999969482422,
      "high": 97.3499984741211,
      "low": 95.69000244140625,
      "close": 97.27999877929688,
      "volume": 1418400
    },
    {
      "time": "2026-02-12",
      "open": 98.01000213623047,
      "high": 100.91999816894531,
      "low": 97.16999816894531,
      "close": 98.75,
      "volume": 2873100
    },
    {
      "time": "2026-02-13",
      "open": 99.36000061035156,
      "high": 99.86000061035156,
      "low": 97.55000305175781,
      "close": 98.08999633789062,
      "volume": 1727800
    },
    {
      "time": "2026-02-17",
      "open": 98.12999725341797,
      "high": 100.55000305175781,
      "low": 97.75,
      "close": 99.69999694824219,
      "volume": 1658000
    },
    {
      "time": "2026-02-18",
      "open": 100.26000213623047,
      "high": 101.56999969482422,
      "low": 99.30999755859375,
      "close": 100.25,
      "volume": 1997200
    },
    {
      "time": "2026-02-19",
      "open": 99.83999633789062,
      "high": 101,
      "low": 98.41000366210938,
      "close": 99.02999877929688,
      "volume": 1672400
    },
    {
      "time": "2026-02-20",
      "open": 99.01000213623047,
      "high": 100.81999969482422,
      "low": 98.36000061035156,
      "close": 100.7699966430664,
      "volume": 1753700
    },
    {
      "time": "2026-02-23",
      "open": 100.4000015258789,
      "high": 100.7699966430664,
      "low": 97.55000305175781,
      "close": 98.80000305175781,
      "volume": 1284600
    },
    {
      "time": "2026-02-24",
      "open": 98.73999786376953,
      "high": 99.70999908447266,
      "low": 97.91999816894531,
      "close": 98.98999786376953,
      "volume": 1147800
    },
    {
      "time": "2026-02-25",
      "open": 99.5,
      "high": 99.91000366210938,
      "low": 95.66999816894531,
      "close": 96.63999938964844,
      "volume": 1213700
    },
    {
      "time": "2026-02-26",
      "open": 97.12000274658203,
      "high": 99,
      "low": 96.05999755859375,
      "close": 98.62999725341797,
      "volume": 1408300
    },
    {
      "time": "2026-02-27",
      "open": 97.7300033569336,
      "high": 98.83000183105469,
      "low": 97.27999877929688,
      "close": 98.6500015258789,
      "volume": 1239700
    },
    {
      "time": "2026-03-02",
      "open": 99.33999633789062,
      "high": 100.9800033569336,
      "low": 98.29000091552734,
      "close": 100.68000030517578,
      "volume": 1671700
    },
    {
      "time": "2026-03-03",
      "open": 99.38999938964844,
      "high": 99.73999786376953,
      "low": 96.3499984741211,
      "close": 98.55000305175781,
      "volume": 1654200
    },
    {
      "time": "2026-03-04",
      "open": 99.12000274658203,
      "high": 99.45999908447266,
      "low": 97.2300033569336,
      "close": 99.30999755859375,
      "volume": 1033500
    },
    {
      "time": "2026-03-05",
      "open": 98.56999969482422,
      "high": 98.69999694824219,
      "low": 95.54000091552734,
      "close": 96.4000015258789,
      "volume": 1491500
    },
    {
      "time": "2026-03-06",
      "open": 95.18000030517578,
      "high": 95.7699966430664,
      "low": 93.30999755859375,
      "close": 94.95999908447266,
      "volume": 1137700
    },
    {
      "time": "2026-03-09",
      "open": 93.94999694824219,
      "high": 94.87000274658203,
      "low": 91.36000061035156,
      "close": 94.13999938964844,
      "volume": 1369100
    },
    {
      "time": "2026-03-10",
      "open": 93.80000305175781,
      "high": 94.12999725341797,
      "low": 92.31999969482422,
      "close": 92.51000213623047,
      "volume": 2160200
    },
    {
      "time": "2026-03-11",
      "open": 91.7699966430664,
      "high": 93.4800033569336,
      "low": 91.0199966430664,
      "close": 93.2699966430664,
      "volume": 1413900
    },
    {
      "time": "2026-03-12",
      "open": 91.41000366210938,
      "high": 92.95999908447266,
      "low": 91.08000183105469,
      "close": 91.54000091552734,
      "volume": 1646400
    },
    {
      "time": "2026-03-13",
      "open": 92.20999908447266,
      "high": 92.9000015258789,
      "low": 90.98999786376953,
      "close": 91.05000305175781,
      "volume": 1184100
    },
    {
      "time": "2026-03-16",
      "open": 91.94999694824219,
      "high": 93.58000183105469,
      "low": 91.6500015258789,
      "close": 91.86000061035156,
      "volume": 1846600
    },
    {
      "time": "2026-03-17",
      "open": 92.66000366210938,
      "high": 93.37999725341797,
      "low": 89.7300033569336,
      "close": 91.48999786376953,
      "volume": 1247400
    },
    {
      "time": "2026-03-18",
      "open": 90.58999633789062,
      "high": 91.51000213623047,
      "low": 88.95999908447266,
      "close": 89.0999984741211,
      "volume": 1972200
    },
    {
      "time": "2026-03-19",
      "open": 88.0199966430664,
      "high": 88.86000061035156,
      "low": 87.3499984741211,
      "close": 88.69000244140625,
      "volume": 2299700
    },
    {
      "time": "2026-03-20",
      "open": 88.4000015258789,
      "high": 89.69000244140625,
      "low": 87.93000030517578,
      "close": 88.7699966430664,
      "volume": 4588700
    },
    {
      "time": "2026-03-23",
      "open": 90.9000015258789,
      "high": 91,
      "low": 88.95999908447266,
      "close": 89.02999877929688,
      "volume": 1661600
    },
    {
      "time": "2026-03-24",
      "open": 88.19999694824219,
      "high": 91.33000183105469,
      "low": 88.19999694824219,
      "close": 90.58000183105469,
      "volume": 1545600
    },
    {
      "time": "2026-03-25",
      "open": 91.38999938964844,
      "high": 92.04000091552734,
      "low": 90.27999877929688,
      "close": 90.70999908447266,
      "volume": 1200800
    },
    {
      "time": "2026-03-26",
      "open": 89.95999908447266,
      "high": 90.75,
      "low": 88.37999725341797,
      "close": 88.88999938964844,
      "volume": 1311700
    },
    {
      "time": "2026-03-27",
      "open": 88.37999725341797,
      "high": 88.61000061035156,
      "low": 87.2300033569336,
      "close": 87.47000122070312,
      "volume": 986500
    },
    {
      "time": "2026-03-30",
      "open": 88.23999786376953,
      "high": 88.5,
      "low": 85.61000061035156,
      "close": 85.94999694824219,
      "volume": 1163600
    },
    {
      "time": "2026-03-31",
      "open": 87,
      "high": 88.04000091552734,
      "low": 85.73999786376953,
      "close": 87.55999755859375,
      "volume": 1516600
    },
    {
      "time": "2026-04-01",
      "open": 87.9000015258789,
      "high": 89.72000122070312,
      "low": 87.62999725341797,
      "close": 88.91000366210938,
      "volume": 1216900
    },
    {
      "time": "2026-04-02",
      "open": 88,
      "high": 89.66000366210938,
      "low": 87.06999969482422,
      "close": 88.05000305175781,
      "volume": 783400
    },
    {
      "time": "2026-04-06",
      "open": 87.55000305175781,
      "high": 88.56999969482422,
      "low": 87.0999984741211,
      "close": 88.54000091552734,
      "volume": 710400
    },
    {
      "time": "2026-04-07",
      "open": 87.9000015258789,
      "high": 88.55000305175781,
      "low": 87.2699966430664,
      "close": 87.68000030517578,
      "volume": 943100
    },
    {
      "time": "2026-04-08",
      "open": 90.55999755859375,
      "high": 91.8499984741211,
      "low": 90,
      "close": 91.37000274658203,
      "volume": 1306700
    },
    {
      "time": "2026-04-09",
      "open": 91,
      "high": 91.98999786376953,
      "low": 90.58000183105469,
      "close": 91.41000366210938,
      "volume": 1062700
    },
    {
      "time": "2026-04-10",
      "open": 91.5199966430664,
      "high": 91.79000091552734,
      "low": 90.58999633789062,
      "close": 91.38999938964844,
      "volume": 840200
    },
    {
      "time": "2026-04-13",
      "open": 91.13999938964844,
      "high": 93.30999755859375,
      "low": 90.88999938964844,
      "close": 93.11000061035156,
      "volume": 1127300
    },
    {
      "time": "2026-04-14",
      "open": 92.94000244140625,
      "high": 93.33000183105469,
      "low": 92,
      "close": 92.6500015258789,
      "volume": 849400
    },
    {
      "time": "2026-04-15",
      "open": 92.11000061035156,
      "high": 92.58999633789062,
      "low": 89.5999984741211,
      "close": 90.48999786376953,
      "volume": 1238100
    },
    {
      "time": "2026-04-16",
      "open": 90.31999969482422,
      "high": 91.20999908447266,
      "low": 89.87000274658203,
      "close": 90.2699966430664,
      "volume": 894300
    },
    {
      "time": "2026-04-17",
      "open": 90.80999755859375,
      "high": 92.94000244140625,
      "low": 90.80999755859375,
      "close": 91.61000061035156,
      "volume": 982900
    },
    {
      "time": "2026-04-20",
      "open": 91.20999908447266,
      "high": 92.0199966430664,
      "low": 91.16000366210938,
      "close": 91.5,
      "volume": 599700
    },
    {
      "time": "2026-04-21",
      "open": 91.54000091552734,
      "high": 92.0199966430664,
      "low": 89.70999908447266,
      "close": 90.79000091552734,
      "volume": 1566700
    },
    {
      "time": "2026-04-22",
      "open": 91.30999755859375,
      "high": 91.30999755859375,
      "low": 89.18000030517578,
      "close": 89.45999908447266,
      "volume": 1462000
    },
    {
      "time": "2026-04-23",
      "open": 89.7699966430664,
      "high": 90.9000015258789,
      "low": 89.19000244140625,
      "close": 90.37000274658203,
      "volume": 1189600
    },
    {
      "time": "2026-04-24",
      "open": 89.77999877929688,
      "high": 89.80999755859375,
      "low": 86.7699966430664,
      "close": 87.95999908447266,
      "volume": 1218900
    },
    {
      "time": "2026-04-27",
      "open": 88.22000122070312,
      "high": 89.12000274658203,
      "low": 87.79000091552734,
      "close": 88.4800033569336,
      "volume": 1109900
    },
    {
      "time": "2026-04-28",
      "open": 87.79000091552734,
      "high": 89.33000183105469,
      "low": 87.54000091552734,
      "close": 88.13999938964844,
      "volume": 903800
    },
    {
      "time": "2026-04-29",
      "open": 88.08999633789062,
      "high": 90.1500015258789,
      "low": 87.9800033569336,
      "close": 89.77999877929688,
      "volume": 2613300
    },
    {
      "time": "2026-04-30",
      "open": 97.12999725341797,
      "high": 97.61000061035156,
      "low": 91.47000122070312,
      "close": 95.95999908447266,
      "volume": 3709200
    },
    {
      "time": "2026-05-01",
      "open": 95.9800033569336,
      "high": 96.63999938964844,
      "low": 93.75,
      "close": 94.72000122070312,
      "volume": 1855600
    },
    {
      "time": "2026-05-04",
      "open": 95,
      "high": 95,
      "low": 90.5199966430664,
      "close": 90.94000244140625,
      "volume": 1637900
    },
    {
      "time": "2026-05-05",
      "open": 91.58000183105469,
      "high": 92.26000213623047,
      "low": 90.30000305175781,
      "close": 91.62999725341797,
      "volume": 1298200
    },
    {
      "time": "2026-05-06",
      "open": 92.86000061035156,
      "high": 93.94999694824219,
      "low": 92.05000305175781,
      "close": 93.08999633789062,
      "volume": 1177800
    },
    {
      "time": "2026-05-07",
      "open": 92.9800033569336,
      "high": 93.43000030517578,
      "low": 91.41999816894531,
      "close": 91.58999633789062,
      "volume": 1192300
    },
    {
      "time": "2026-05-08",
      "open": 91.95999908447266,
      "high": 91.95999908447266,
      "low": 90.30999755859375,
      "close": 91.01000213623047,
      "volume": 1378900
    },
    {
      "time": "2026-05-11",
      "open": 91.11000061035156,
      "high": 92.16999816894531,
      "low": 90.30999755859375,
      "close": 91.66000366210938,
      "volume": 1388600
    },
    {
      "time": "2026-05-12",
      "open": 91.66999816894531,
      "high": 91.70999908447266,
      "low": 89.16000366210938,
      "close": 90.81999969482422,
      "volume": 1176200
    },
    {
      "time": "2026-05-13",
      "open": 90.63999938964844,
      "high": 92.05000305175781,
      "low": 89.19999694824219,
      "close": 91.37999725341797,
      "volume": 1383200
    },
    {
      "time": "2026-05-14",
      "open": 92,
      "high": 92.19999694824219,
      "low": 90.56999969482422,
      "close": 91.54000091552734,
      "volume": 1057600
    },
    {
      "time": "2026-05-15",
      "open": 90.98999786376953,
      "high": 91.13999938964844,
      "low": 88.72000122070312,
      "close": 88.7699966430664,
      "volume": 1629100
    },
    {
      "time": "2026-05-18",
      "open": 89.0199966430664,
      "high": 91,
      "low": 88.5,
      "close": 90.58999633789062,
      "volume": 1240500
    },
    {
      "time": "2026-05-19",
      "open": 90.37999725341797,
      "high": 90.5999984741211,
      "low": 87.91999816894531,
      "close": 88.18000030517578,
      "volume": 1012400
    },
    {
      "time": "2026-05-20",
      "open": 88.7699966430664,
      "high": 90.12999725341797,
      "low": 87.83000183105469,
      "close": 89.5199966430664,
      "volume": 1083800
    },
    {
      "time": "2026-05-21",
      "open": 88.9000015258789,
      "high": 90.83999633789062,
      "low": 87.9000015258789,
      "close": 90.23999786376953,
      "volume": 1004800
    },
    {
      "time": "2026-05-22",
      "open": 90.58999633789062,
      "high": 91.91000366210938,
      "low": 90.54000091552734,
      "close": 91.83000183105469,
      "volume": 843700
    },
    {
      "time": "2026-05-26",
      "open": 92.37999725341797,
      "high": 93,
      "low": 92.18000030517578,
      "close": 92.68000030517578,
      "volume": 855200
    },
    {
      "time": "2026-05-27",
      "open": 93,
      "high": 93.62000274658203,
      "low": 92.12000274658203,
      "close": 92.31999969482422,
      "volume": 843400
    },
    {
      "time": "2026-05-28",
      "open": 92.36000061035156,
      "high": 93.36000061035156,
      "low": 91.51000213623047,
      "close": 91.91999816894531,
      "volume": 1537300
    },
    {
      "time": "2026-05-29",
      "open": 91.5199966430664,
      "high": 92.23999786376953,
      "low": 90.66999816894531,
      "close": 91.76000213623047,
      "volume": 2139800
    },
    {
      "time": "2026-06-01",
      "open": 90.58000183105469,
      "high": 90.58000183105469,
      "low": 89.0199966430664,
      "close": 89.58999633789062,
      "volume": 1415100
    },
    {
      "time": "2026-06-02",
      "open": 89.80999755859375,
      "high": 91.8499984741211,
      "low": 89.5999984741211,
      "close": 91.37000274658203,
      "volume": 1451500
    },
    {
      "time": "2026-06-03",
      "open": 90.77999877929688,
      "high": 92.81999969482422,
      "low": 90.30000305175781,
      "close": 91.37999725341797,
      "volume": 1339000
    },
    {
      "time": "2026-06-04",
      "open": 92.26000213623047,
      "high": 92.51000213623047,
      "low": 90.55000305175781,
      "close": 91.08999633789062,
      "volume": 1278700
    },
    {
      "time": "2026-06-05",
      "open": 91.20999908447266,
      "high": 92.43000030517578,
      "low": 90.66000366210938,
      "close": 91.08000183105469,
      "volume": 1289900
    },
    {
      "time": "2026-06-08",
      "open": 91.08999633789062,
      "high": 92.0999984741211,
      "low": 90.58999633789062,
      "close": 91.43000030517578,
      "volume": 1164200
    },
    {
      "time": "2026-06-09",
      "open": 91.94000244140625,
      "high": 93.9000015258789,
      "low": 91.22000122070312,
      "close": 93.29000091552734,
      "volume": 1225900
    },
    {
      "time": "2026-06-10",
      "open": 93.51000213623047,
      "high": 94.5,
      "low": 91.25,
      "close": 91.33000183105469,
      "volume": 1152600
    },
    {
      "time": "2026-06-11",
      "open": 92.05999755859375,
      "high": 94.7300033569336,
      "low": 91.77999877929688,
      "close": 93.75,
      "volume": 1139100
    },
    {
      "time": "2026-06-12",
      "open": 94.37999725341797,
      "high": 94.47000122070312,
      "low": 92.19999694824219,
      "close": 92.81999969482422,
      "volume": 1448500
    },
    {
      "time": "2026-06-15",
      "open": 94.01000213623047,
      "high": 95.01000213623047,
      "low": 92.6500015258789,
      "close": 93.75,
      "volume": 1869100
    },
    {
      "time": "2026-06-16",
      "open": 93.45999908447266,
      "high": 94.69999694824219,
      "low": 93.45999908447266,
      "close": 93.73999786376953,
      "volume": 1145000
    },
    {
      "time": "2026-06-17",
      "open": 92.91999816894531,
      "high": 95.02999877929688,
      "low": 92.16999816894531,
      "close": 92.69000244140625,
      "volume": 944500
    },
    {
      "time": "2026-06-18",
      "open": 94.47000122070312,
      "high": 94.47000122070312,
      "low": 87.16999816894531,
      "close": 89.47000122070312,
      "volume": 4306700
    },
    {
      "time": "2026-06-22",
      "open": 88.7699966430664,
      "high": 88.77999877929688,
      "low": 85.94000244140625,
      "close": 86.94000244140625,
      "volume": 2101400
    },
    {
      "time": "2026-06-23",
      "open": 86.91999816894531,
      "high": 87.55999755859375,
      "low": 86.36000061035156,
      "close": 86.4000015258789,
      "volume": 1591400
    },
    {
      "time": "2026-06-24",
      "open": 86.54000091552734,
      "high": 87.80000305175781,
      "low": 86.12000274658203,
      "close": 86.54000091552734,
      "volume": 1846900
    },
    {
      "time": "2026-06-25",
      "open": 86.52999877929688,
      "high": 89.08000183105469,
      "low": 86.1500015258789,
      "close": 89.05999755859375,
      "volume": 2153400
    },
    {
      "time": "2026-06-26",
      "open": 88.94000244140625,
      "high": 91.44999694824219,
      "low": 88.86000061035156,
      "close": 91.22000122070312,
      "volume": 2352700
    },
    {
      "time": "2026-06-29",
      "open": 90.4000015258789,
      "high": 91.9800033569336,
      "low": 88.83999633789062,
      "close": 90.1500015258789,
      "volume": 1941700
    },
    {
      "time": "2026-06-30",
      "open": 90.9800033569336,
      "high": 92.5999984741211,
      "low": 89.7300033569336,
      "close": 91.7300033569336,
      "volume": 1648800
    },
    {
      "time": "2026-07-01",
      "open": 91.81999969482422,
      "high": 92.73999786376953,
      "low": 91.30999755859375,
      "close": 91.93000030517578,
      "volume": 1334900
    },
    {
      "time": "2026-07-02",
      "open": 92.30000305175781,
      "high": 93.19999694824219,
      "low": 90.94999694824219,
      "close": 92.5,
      "volume": 1281300
    },
    {
      "time": "2026-07-06",
      "open": 92.58000183105469,
      "high": 94.2300033569336,
      "low": 91.93000030517578,
      "close": 93.83999633789062,
      "volume": 1527200
    },
    {
      "time": "2026-07-07",
      "open": 94.5,
      "high": 94.5,
      "low": 91.36000061035156,
      "close": 91.58000183105469,
      "volume": 1463700
    },
    {
      "time": "2026-07-08",
      "open": 90.80000305175781,
      "high": 91.25,
      "low": 89.56999969482422,
      "close": 89.83000183105469,
      "volume": 1061800
    },
    {
      "time": "2026-07-09",
      "open": 89.95999908447266,
      "high": 91.08000183105469,
      "low": 89.4800033569336,
      "close": 90.43000030517578,
      "volume": 1081900
    },
    {
      "time": "2026-07-10",
      "open": 90.58000183105469,
      "high": 91.2699966430664,
      "low": 90.05999755859375,
      "close": 90.91000366210938,
      "volume": 607700
    },
    {
      "time": "2026-07-13",
      "open": 90.55999755859375,
      "high": 91.37999725341797,
      "low": 89.18000030517578,
      "close": 89.41999816894531,
      "volume": 1332000
    },
    {
      "time": "2026-07-14",
      "open": 89.98999786376953,
      "high": 90.48999786376953,
      "low": 88.6500015258789,
      "close": 89.5,
      "volume": 1372300
    },
    {
      "time": "2026-07-15",
      "open": 89.31999969482422,
      "high": 89.98999786376953,
      "low": 88.25,
      "close": 88.75,
      "volume": 1294700
    },
    {
      "time": "2026-07-16",
      "open": 88.3499984741211,
      "high": 90.63999938964844,
      "low": 88.3499984741211,
      "close": 90.63999938964844,
      "volume": 1252000
    },
    {
      "time": "2026-07-17",
      "open": 90.33999633789062,
      "high": 93.0999984741211,
      "low": 90.33000183105469,
      "close": 91.4800033569336,
      "volume": 1641800
    },
    {
      "time": "2026-07-20",
      "open": 91.93000030517578,
      "high": 93.13999938964844,
      "low": 90.19999694824219,
      "close": 90.79000091552734,
      "volume": 2242600
    },
    {
      "time": "2026-07-21",
      "open": 90.4800033569336,
      "high": 91.47000122070312,
      "low": 89.6500015258789,
      "close": 90.52999877929688,
      "volume": 1013100
    },
    {
      "time": "2026-07-22",
      "open": 90.91999816894531,
      "high": 92.36000061035156,
      "low": 90.76000213623047,
      "close": 91.70999908447266,
      "volume": 1024500
    },
    {
      "time": "2026-07-23",
      "open": 92.5,
      "high": 95.29000091552734,
      "low": 91.72000122070312,
      "close": 93.19000244140625,
      "volume": 1588400
    },
    {
      "time": "2026-07-24",
      "open": 93.54000091552734,
      "high": 95.98999786376953,
      "low": 93.2699966430664,
      "close": 95.52999877929688,
      "volume": 840704
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 80.90479965209961
    },
    {
      "time": "2025-10-06",
      "value": 81.06159957885743
    },
    {
      "time": "2025-10-07",
      "value": 81.19099960327148
    },
    {
      "time": "2025-10-08",
      "value": 81.35259963989257
    },
    {
      "time": "2025-10-09",
      "value": 81.4843995666504
    },
    {
      "time": "2025-10-10",
      "value": 81.559599609375
    },
    {
      "time": "2025-10-13",
      "value": 81.64979949951172
    },
    {
      "time": "2025-10-14",
      "value": 81.76879959106445
    },
    {
      "time": "2025-10-15",
      "value": 81.854599609375
    },
    {
      "time": "2025-10-16",
      "value": 81.93819961547851
    },
    {
      "time": "2025-10-17",
      "value": 82.01779968261718
    },
    {
      "time": "2025-10-20",
      "value": 82.12539978027344
    },
    {
      "time": "2025-10-21",
      "value": 82.23419967651367
    },
    {
      "time": "2025-10-22",
      "value": 82.31499969482422
    },
    {
      "time": "2025-10-23",
      "value": 82.27739974975586
    },
    {
      "time": "2025-10-24",
      "value": 82.29539978027344
    },
    {
      "time": "2025-10-27",
      "value": 82.32699981689453
    },
    {
      "time": "2025-10-28",
      "value": 82.3445997619629
    },
    {
      "time": "2025-10-29",
      "value": 82.35079971313476
    },
    {
      "time": "2025-10-30",
      "value": 82.35339965820313
    },
    {
      "time": "2025-10-31",
      "value": 82.37999954223633
    },
    {
      "time": "2025-11-03",
      "value": 82.34899963378906
    },
    {
      "time": "2025-11-04",
      "value": 82.32899963378907
    },
    {
      "time": "2025-11-05",
      "value": 82.30679962158203
    },
    {
      "time": "2025-11-06",
      "value": 82.27759963989257
    },
    {
      "time": "2025-11-07",
      "value": 82.30899963378906
    },
    {
      "time": "2025-11-10",
      "value": 82.34699951171875
    },
    {
      "time": "2025-11-11",
      "value": 82.40539947509765
    },
    {
      "time": "2025-11-12",
      "value": 82.46099960327149
    },
    {
      "time": "2025-11-13",
      "value": 82.46339950561523
    },
    {
      "time": "2025-11-14",
      "value": 82.44879959106446
    },
    {
      "time": "2025-11-17",
      "value": 82.39519958496093
    },
    {
      "time": "2025-11-18",
      "value": 82.38159957885742
    },
    {
      "time": "2025-11-19",
      "value": 82.35679962158203
    },
    {
      "time": "2025-11-20",
      "value": 82.30259963989258
    },
    {
      "time": "2025-11-21",
      "value": 82.304599609375
    },
    {
      "time": "2025-11-24",
      "value": 82.3077995300293
    },
    {
      "time": "2025-11-25",
      "value": 82.2975994873047
    },
    {
      "time": "2025-11-26",
      "value": 82.30419952392577
    },
    {
      "time": "2025-11-28",
      "value": 82.28899963378906
    },
    {
      "time": "2025-12-01",
      "value": 82.25659957885742
    },
    {
      "time": "2025-12-02",
      "value": 82.23539962768555
    },
    {
      "time": "2025-12-03",
      "value": 82.24919952392578
    },
    {
      "time": "2025-12-04",
      "value": 82.25679946899415
    },
    {
      "time": "2025-12-05",
      "value": 82.27919952392578
    },
    {
      "time": "2025-12-08",
      "value": 82.29759963989258
    },
    {
      "time": "2025-12-09",
      "value": 82.29499969482421
    },
    {
      "time": "2025-12-10",
      "value": 82.30719970703124
    },
    {
      "time": "2025-12-11",
      "value": 82.33999969482421
    },
    {
      "time": "2025-12-12",
      "value": 82.3563996887207
    },
    {
      "time": "2025-12-15",
      "value": 82.37819976806641
    },
    {
      "time": "2025-12-16",
      "value": 82.35799987792969
    },
    {
      "time": "2025-12-17",
      "value": 82.40619995117187
    },
    {
      "time": "2025-12-18",
      "value": 82.44099990844727
    },
    {
      "time": "2025-12-19",
      "value": 82.53739990234375
    },
    {
      "time": "2025-12-22",
      "value": 82.72439987182617
    },
    {
      "time": "2025-12-23",
      "value": 82.89959991455078
    },
    {
      "time": "2025-12-24",
      "value": 83.04179992675782
    },
    {
      "time": "2025-12-26",
      "value": 83.19599990844726
    },
    {
      "time": "2025-12-29",
      "value": 83.33779983520508
    },
    {
      "time": "2025-12-30",
      "value": 83.47739974975586
    },
    {
      "time": "2025-12-31",
      "value": 83.57279968261719
    },
    {
      "time": "2026-01-02",
      "value": 83.65339981079102
    },
    {
      "time": "2026-01-05",
      "value": 83.78179977416993
    },
    {
      "time": "2026-01-06",
      "value": 83.99379974365235
    },
    {
      "time": "2026-01-07",
      "value": 84.14099975585937
    },
    {
      "time": "2026-01-08",
      "value": 84.36579971313476
    },
    {
      "time": "2026-01-09",
      "value": 84.64339981079101
    },
    {
      "time": "2026-01-12",
      "value": 84.90919982910157
    },
    {
      "time": "2026-01-13",
      "value": 85.19079986572265
    },
    {
      "time": "2026-01-14",
      "value": 85.4579998779297
    },
    {
      "time": "2026-01-15",
      "value": 85.72959976196289
    },
    {
      "time": "2026-01-16",
      "value": 86.01899978637695
    },
    {
      "time": "2026-01-20",
      "value": 86.27679992675782
    },
    {
      "time": "2026-01-21",
      "value": 86.59459991455078
    },
    {
      "time": "2026-01-22",
      "value": 86.87459991455079
    },
    {
      "time": "2026-01-23",
      "value": 87.1333999633789
    },
    {
      "time": "2026-01-26",
      "value": 87.37720001220703
    },
    {
      "time": "2026-01-27",
      "value": 87.61220001220703
    },
    {
      "time": "2026-01-28",
      "value": 87.71900009155273
    },
    {
      "time": "2026-01-29",
      "value": 87.86100006103516
    },
    {
      "time": "2026-01-30",
      "value": 88.02100006103515
    },
    {
      "time": "2026-02-02",
      "value": 88.17520004272461
    },
    {
      "time": "2026-02-03",
      "value": 88.35220001220704
    },
    {
      "time": "2026-02-04",
      "value": 88.57620010375976
    },
    {
      "time": "2026-02-05",
      "value": 88.80660003662109
    },
    {
      "time": "2026-02-06",
      "value": 89.06760009765625
    },
    {
      "time": "2026-02-09",
      "value": 89.31860015869141
    },
    {
      "time": "2026-02-10",
      "value": 89.5752001953125
    },
    {
      "time": "2026-02-11",
      "value": 89.85760009765625
    },
    {
      "time": "2026-02-12",
      "value": 90.19260009765625
    },
    {
      "time": "2026-02-13",
      "value": 90.50580001831055
    },
    {
      "time": "2026-02-17",
      "value": 90.82580001831055
    },
    {
      "time": "2026-02-18",
      "value": 91.16800003051758
    },
    {
      "time": "2026-02-19",
      "value": 91.47919998168945
    },
    {
      "time": "2026-02-20",
      "value": 91.80639984130859
    },
    {
      "time": "2026-02-23",
      "value": 92.10439987182617
    },
    {
      "time": "2026-02-24",
      "value": 92.38219985961913
    },
    {
      "time": "2026-02-25",
      "value": 92.57799987792968
    },
    {
      "time": "2026-02-26",
      "value": 92.80719985961915
    },
    {
      "time": "2026-02-27",
      "value": 93.0213998413086
    },
    {
      "time": "2026-03-02",
      "value": 93.30839981079102
    },
    {
      "time": "2026-03-03",
      "value": 93.53059982299804
    },
    {
      "time": "2026-03-04",
      "value": 93.75759979248046
    },
    {
      "time": "2026-03-05",
      "value": 93.8963998413086
    },
    {
      "time": "2026-03-06",
      "value": 93.97799987792969
    },
    {
      "time": "2026-03-09",
      "value": 94.05079986572265
    },
    {
      "time": "2026-03-10",
      "value": 94.08359985351562
    },
    {
      "time": "2026-03-11",
      "value": 94.1445997619629
    },
    {
      "time": "2026-03-12",
      "value": 94.20059982299804
    },
    {
      "time": "2026-03-13",
      "value": 94.2547999572754
    },
    {
      "time": "2026-03-16",
      "value": 94.34860000610351
    },
    {
      "time": "2026-03-17",
      "value": 94.43739990234376
    },
    {
      "time": "2026-03-18",
      "value": 94.43939987182617
    },
    {
      "time": "2026-03-19",
      "value": 94.41179992675781
    },
    {
      "time": "2026-03-20",
      "value": 94.41559982299805
    },
    {
      "time": "2026-03-23",
      "value": 94.36199981689452
    },
    {
      "time": "2026-03-24",
      "value": 94.29699981689453
    },
    {
      "time": "2026-03-25",
      "value": 94.24559982299805
    },
    {
      "time": "2026-03-26",
      "value": 94.15339981079102
    },
    {
      "time": "2026-03-27",
      "value": 94.01939987182617
    },
    {
      "time": "2026-03-30",
      "value": 93.86719985961913
    },
    {
      "time": "2026-03-31",
      "value": 93.73379974365234
    },
    {
      "time": "2026-04-01",
      "value": 93.64879974365235
    },
    {
      "time": "2026-04-02",
      "value": 93.48339981079101
    },
    {
      "time": "2026-04-06",
      "value": 93.33359985351562
    },
    {
      "time": "2026-04-07",
      "value": 93.18719985961914
    },
    {
      "time": "2026-04-08",
      "value": 93.12179992675782
    },
    {
      "time": "2026-04-09",
      "value": 93.06539993286133
    },
    {
      "time": "2026-04-10",
      "value": 93.15739990234376
    },
    {
      "time": "2026-04-13",
      "value": 93.2631999206543
    },
    {
      "time": "2026-04-14",
      "value": 93.355
    },
    {
      "time": "2026-04-15",
      "value": 93.41360000610352
    },
    {
      "time": "2026-04-16",
      "value": 93.44639999389648
    },
    {
      "time": "2026-04-17",
      "value": 93.46399993896485
    },
    {
      "time": "2026-04-20",
      "value": 93.43699996948243
    },
    {
      "time": "2026-04-21",
      "value": 93.34399993896484
    },
    {
      "time": "2026-04-22",
      "value": 93.22379989624024
    },
    {
      "time": "2026-04-23",
      "value": 93.11379989624024
    },
    {
      "time": "2026-04-24",
      "value": 92.92739990234375
    },
    {
      "time": "2026-04-27",
      "value": 92.72199996948243
    },
    {
      "time": "2026-04-28",
      "value": 92.52300003051758
    },
    {
      "time": "2026-04-29",
      "value": 92.32460006713868
    },
    {
      "time": "2026-04-30",
      "value": 92.23880004882812
    },
    {
      "time": "2026-05-01",
      "value": 92.15260009765625
    },
    {
      "time": "2026-05-04",
      "value": 91.95600021362304
    },
    {
      "time": "2026-05-05",
      "value": 91.81260009765624
    },
    {
      "time": "2026-05-06",
      "value": 91.69460006713867
    },
    {
      "time": "2026-05-07",
      "value": 91.59360000610351
    },
    {
      "time": "2026-05-08",
      "value": 91.44120010375977
    },
    {
      "time": "2026-05-11",
      "value": 91.30140014648437
    },
    {
      "time": "2026-05-12",
      "value": 91.10420013427735
    },
    {
      "time": "2026-05-13",
      "value": 90.96080001831055
    },
    {
      "time": "2026-05-14",
      "value": 90.80540008544922
    },
    {
      "time": "2026-05-15",
      "value": 90.65279998779297
    },
    {
      "time": "2026-05-18",
      "value": 90.56539993286133
    },
    {
      "time": "2026-05-19",
      "value": 90.44619995117188
    },
    {
      "time": "2026-05-20",
      "value": 90.38639984130859
    },
    {
      "time": "2026-05-21",
      "value": 90.32579986572266
    },
    {
      "time": "2026-05-22",
      "value": 90.33159988403321
    },
    {
      "time": "2026-05-26",
      "value": 90.36419982910157
    },
    {
      "time": "2026-05-27",
      "value": 90.37339981079101
    },
    {
      "time": "2026-05-28",
      "value": 90.38199981689453
    },
    {
      "time": "2026-05-29",
      "value": 90.43519989013672
    },
    {
      "time": "2026-06-01",
      "value": 90.45319976806641
    },
    {
      "time": "2026-06-02",
      "value": 90.50519989013672
    },
    {
      "time": "2026-06-03",
      "value": 90.55219985961914
    },
    {
      "time": "2026-06-04",
      "value": 90.56239974975585
    },
    {
      "time": "2026-06-05",
      "value": 90.5697998046875
    },
    {
      "time": "2026-06-08",
      "value": 90.62059982299805
    },
    {
      "time": "2026-06-09",
      "value": 90.73699981689452
    },
    {
      "time": "2026-06-10",
      "value": 90.84459991455078
    },
    {
      "time": "2026-06-11",
      "value": 90.9683999633789
    },
    {
      "time": "2026-06-12",
      "value": 91.0465998840332
    },
    {
      "time": "2026-06-15",
      "value": 91.16059982299805
    },
    {
      "time": "2026-06-16",
      "value": 91.26459976196288
    },
    {
      "time": "2026-06-17",
      "value": 91.3647998046875
    },
    {
      "time": "2026-06-18",
      "value": 91.32679977416993
    },
    {
      "time": "2026-06-22",
      "value": 91.23739974975587
    },
    {
      "time": "2026-06-23",
      "value": 91.13759979248047
    },
    {
      "time": "2026-06-24",
      "value": 91.00619979858398
    },
    {
      "time": "2026-06-25",
      "value": 90.93439971923829
    },
    {
      "time": "2026-06-26",
      "value": 90.94899978637696
    },
    {
      "time": "2026-06-29",
      "value": 90.9465998840332
    },
    {
      "time": "2026-06-30",
      "value": 90.94899993896485
    },
    {
      "time": "2026-07-01",
      "value": 90.95759994506835
    },
    {
      "time": "2026-07-02",
      "value": 90.9917999267578
    },
    {
      "time": "2026-07-06",
      "value": 91.07939987182617
    },
    {
      "time": "2026-07-07",
      "value": 91.10359985351562
    },
    {
      "time": "2026-07-08",
      "value": 91.14099990844727
    },
    {
      "time": "2026-07-09",
      "value": 91.1799998474121
    },
    {
      "time": "2026-07-10",
      "value": 91.23539993286133
    },
    {
      "time": "2026-07-13",
      "value": 91.22819992065429
    },
    {
      "time": "2026-07-14",
      "value": 91.09899993896484
    },
    {
      "time": "2026-07-15",
      "value": 90.97959991455077
    },
    {
      "time": "2026-07-16",
      "value": 90.97359985351562
    },
    {
      "time": "2026-07-17",
      "value": 90.97059997558594
    },
    {
      "time": "2026-07-20",
      "value": 90.92460006713867
    },
    {
      "time": "2026-07-21",
      "value": 90.9034001159668
    },
    {
      "time": "2026-07-22",
      "value": 90.91740005493165
    },
    {
      "time": "2026-07-23",
      "value": 90.94800003051758
    },
    {
      "time": "2026-07-24",
      "value": 91.04220001220703
    }
  ],
  "analysis": null
}