{
  "ok": true,
  "cached": false,
  "ticker": "HON",
  "price": 243.15,
  "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": "2026-07-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Maria Elvira Salazar",
      "slug": "maria-elvira-salazar",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-24",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "The Best Aerospace and Defense ETFs to Buy",
      "publisher": "Kiplinger",
      "link": "https://finance.yahoo.com/m/1c1ad571-cfba-3449-9cbd-8b01d2a5377c/the-best-aerospace-and.html",
      "published": "2026-07-24"
    },
    {
      "title": "Honeywell's Standout Q2 Orders, Double-Digit Short-Cycle Growth Offer Room for Potential Upside in H2, RBC Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/honeywell-apos-standout-q2-orders-154026861.html",
      "published": "2026-07-24"
    },
    {
      "title": "HON Q2 Earnings Call Highlights Automation Growth Push",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/hon-q2-earnings-call-highlights-140000969.html",
      "published": "2026-07-24"
    },
    {
      "title": "Honeywell Technologies Announces Quarterly Dividend",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/honeywell-technologies-announces-quarterly-dividend-131300727.html",
      "published": "2026-07-24"
    },
    {
      "title": "BNP Paribas Adjusts Honeywell International Price Target to $245 From $225.37, Maintains Neutral Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bnp-paribas-adjusts-honeywell-international-121125900.html",
      "published": "2026-07-24"
    },
    {
      "title": "Citigroup Adjusts Honeywell International Price Target to $279 From $260, Maintains Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/citigroup-adjusts-honeywell-international-price-121100892.html",
      "published": "2026-07-24"
    },
    {
      "title": "Daiwa Securities Adjusts Honeywell International Price Target to $277 From $255, Maintains Outperform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/daiwa-securities-adjusts-honeywell-international-121057333.html",
      "published": "2026-07-24"
    },
    {
      "title": "RBC Raises Price Target on Honeywell International to $298 From $272, Keeps Outperform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/rbc-raises-price-target-honeywell-112153847.html",
      "published": "2026-07-24"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 223.71075439453125,
      "high": 223.98751831054688,
      "low": 219.7272186279297,
      "close": 221.65472412109375,
      "volume": 6038721
    },
    {
      "time": "2025-07-28",
      "open": 222.5344696044922,
      "high": 225.124267578125,
      "low": 222.1291961669922,
      "close": 222.48504638671875,
      "volume": 4879354
    },
    {
      "time": "2025-07-29",
      "open": 223.0880126953125,
      "high": 223.39443969726562,
      "low": 218.68931579589844,
      "close": 219.16378784179688,
      "volume": 3808407
    },
    {
      "time": "2025-07-30",
      "open": 219.82606506347656,
      "high": 221.80299377441406,
      "low": 218.66954040527344,
      "close": 219.5987091064453,
      "volume": 4801456
    },
    {
      "time": "2025-07-31",
      "open": 219.00563049316406,
      "high": 221.15060424804688,
      "low": 218.74862670898438,
      "close": 219.78651428222656,
      "volume": 3090430
    },
    {
      "time": "2025-08-01",
      "open": 218.8178253173828,
      "high": 219.08470153808594,
      "low": 214.65635681152344,
      "close": 215.20001220703125,
      "volume": 4013269
    },
    {
      "time": "2025-08-04",
      "open": 215.802978515625,
      "high": 218.2642822265625,
      "low": 215.28897094726562,
      "close": 218.2445068359375,
      "volume": 3492566
    },
    {
      "time": "2025-08-05",
      "open": 217.48338317871094,
      "high": 218.8178253173828,
      "low": 216.97926330566406,
      "close": 218.5113983154297,
      "volume": 2508723
    },
    {
      "time": "2025-08-06",
      "open": 219.09458923339844,
      "high": 219.34170532226562,
      "low": 216.4751434326172,
      "close": 216.70248413085938,
      "volume": 2825475
    },
    {
      "time": "2025-08-07",
      "open": 217.74038696289062,
      "high": 217.9677276611328,
      "low": 213.1242218017578,
      "close": 214.08303833007812,
      "volume": 2936353
    },
    {
      "time": "2025-08-08",
      "open": 214.27085876464844,
      "high": 215.19012451171875,
      "low": 213.50973510742188,
      "close": 213.816162109375,
      "volume": 3095184
    },
    {
      "time": "2025-08-11",
      "open": 213.816162109375,
      "high": 214.09292602539062,
      "low": 211.73048400878906,
      "close": 213.9545440673828,
      "volume": 2439424
    },
    {
      "time": "2025-08-12",
      "open": 214.14234924316406,
      "high": 214.7749786376953,
      "low": 213.06491088867188,
      "close": 214.50808715820312,
      "volume": 4400635
    },
    {
      "time": "2025-08-13",
      "open": 214.8639373779297,
      "high": 217.40431213378906,
      "low": 214.70578002929688,
      "close": 217.20660400390625,
      "volume": 3670416
    },
    {
      "time": "2025-08-14",
      "open": 216.56410217285156,
      "high": 216.56410217285156,
      "low": 214.7749786376953,
      "close": 215.6843719482422,
      "volume": 3007069
    },
    {
      "time": "2025-08-15",
      "open": 215.50643920898438,
      "high": 215.50643920898438,
      "low": 213.29226684570312,
      "close": 214.27085876464844,
      "volume": 2772970
    },
    {
      "time": "2025-08-18",
      "open": 214.23130798339844,
      "high": 214.90347290039062,
      "low": 213.43064880371094,
      "close": 213.90512084960938,
      "volume": 4161174
    },
    {
      "time": "2025-08-19",
      "open": 213.76673889160156,
      "high": 215.6547088623047,
      "low": 212.98583984375,
      "close": 214.24119567871094,
      "volume": 2404421
    },
    {
      "time": "2025-08-20",
      "open": 214.55751037597656,
      "high": 216.98915100097656,
      "low": 213.72718811035156,
      "close": 214.49819946289062,
      "volume": 4108871
    },
    {
      "time": "2025-08-21",
      "open": 213.99407958984375,
      "high": 215.2593231201172,
      "low": 212.52125549316406,
      "close": 214.91336059570312,
      "volume": 2718744
    },
    {
      "time": "2025-08-22",
      "open": 217.0286865234375,
      "high": 220.5081024169922,
      "low": 216.15882873535156,
      "close": 220.260986328125,
      "volume": 3321089
    },
    {
      "time": "2025-08-25",
      "open": 219.1835479736328,
      "high": 219.855712890625,
      "low": 217.95785522460938,
      "close": 218.0665740966797,
      "volume": 2283426
    },
    {
      "time": "2025-08-26",
      "open": 217.6810760498047,
      "high": 220.2412109375,
      "low": 217.30545043945312,
      "close": 219.9940948486328,
      "volume": 4104319
    },
    {
      "time": "2025-08-27",
      "open": 219.06494140625,
      "high": 220.15225219726562,
      "low": 218.14566040039062,
      "close": 218.69920349121094,
      "volume": 2136330
    },
    {
      "time": "2025-08-28",
      "open": 219.14401245117188,
      "high": 219.34170532226562,
      "low": 217.24615478515625,
      "close": 218.7980499267578,
      "volume": 2630629
    },
    {
      "time": "2025-08-29",
      "open": 218.52127075195312,
      "high": 219.045166015625,
      "low": 216.65306091308594,
      "close": 216.96937561035156,
      "volume": 2014323
    },
    {
      "time": "2025-09-02",
      "open": 214.52784729003906,
      "high": 215.60528564453125,
      "low": 212.91664123535156,
      "close": 215.09127807617188,
      "volume": 3289930
    },
    {
      "time": "2025-09-03",
      "open": 214.67613220214844,
      "high": 214.72555541992188,
      "low": 210.10939025878906,
      "close": 211.5327911376953,
      "volume": 3562674
    },
    {
      "time": "2025-09-04",
      "open": 211.26589965820312,
      "high": 213.1439971923828,
      "low": 209.65469360351562,
      "close": 212.67941284179688,
      "volume": 4709799
    },
    {
      "time": "2025-09-05",
      "open": 212.50149536132812,
      "high": 213.79638671875,
      "low": 210.91004943847656,
      "close": 211.7799072265625,
      "volume": 4152778
    },
    {
      "time": "2025-09-08",
      "open": 212.3433380126953,
      "high": 212.7189483642578,
      "low": 210.08961486816406,
      "close": 212.27413940429688,
      "volume": 4617030
    },
    {
      "time": "2025-09-09",
      "open": 212.48171997070312,
      "high": 212.8276824951172,
      "low": 209.4965362548828,
      "close": 211.73048400878906,
      "volume": 2979450
    },
    {
      "time": "2025-09-10",
      "open": 211.5031280517578,
      "high": 211.86886596679688,
      "low": 208.9429931640625,
      "close": 209.25930786132812,
      "volume": 4335180
    },
    {
      "time": "2025-09-11",
      "open": 209.4767608642578,
      "high": 213.6678924560547,
      "low": 209.03195190429688,
      "close": 212.8276824951172,
      "volume": 5645588
    },
    {
      "time": "2025-09-12",
      "open": 211.58221435546875,
      "high": 212.10609436035156,
      "low": 208.50807189941406,
      "close": 209.02206420898438,
      "volume": 3205962
    },
    {
      "time": "2025-09-15",
      "open": 209.31861877441406,
      "high": 210.47512817382812,
      "low": 208.2609405517578,
      "close": 209.29884338378906,
      "volume": 3835924
    },
    {
      "time": "2025-09-16",
      "open": 209.23953247070312,
      "high": 210.86062622070312,
      "low": 208.17198181152344,
      "close": 208.5179443359375,
      "volume": 3378754
    },
    {
      "time": "2025-09-17",
      "open": 209.22964477539062,
      "high": 211.18682861328125,
      "low": 207.82601928710938,
      "close": 209.23953247070312,
      "volume": 5475426
    },
    {
      "time": "2025-09-18",
      "open": 208.65634155273438,
      "high": 210.93971252441406,
      "low": 207.62832641601562,
      "close": 207.77659606933594,
      "volume": 4505545
    },
    {
      "time": "2025-09-19",
      "open": 208.66622924804688,
      "high": 208.66622924804688,
      "low": 205.0286407470703,
      "close": 206.95616149902344,
      "volume": 11134470
    },
    {
      "time": "2025-09-22",
      "open": 206.3433074951172,
      "high": 208.1126708984375,
      "low": 204.93968200683594,
      "close": 206.59043884277344,
      "volume": 4861448
    },
    {
      "time": "2025-09-23",
      "open": 207.02536010742188,
      "high": 208.58714294433594,
      "low": 206.40261840820312,
      "close": 206.8968505859375,
      "volume": 6308025
    },
    {
      "time": "2025-09-24",
      "open": 206.88697814941406,
      "high": 207.85568237304688,
      "low": 205.81942749023438,
      "close": 206.19503784179688,
      "volume": 6230633
    },
    {
      "time": "2025-09-25",
      "open": 206.49159240722656,
      "high": 206.96604919433594,
      "low": 204.9100341796875,
      "close": 205.305419921875,
      "volume": 4121517
    },
    {
      "time": "2025-09-26",
      "open": 206.01712036132812,
      "high": 206.63986206054688,
      "low": 204.95945739746094,
      "close": 205.78976440429688,
      "volume": 3593024
    },
    {
      "time": "2025-09-29",
      "open": 207.4701690673828,
      "high": 207.737060546875,
      "low": 202.01380920410156,
      "close": 206.86720275878906,
      "volume": 5703759
    },
    {
      "time": "2025-09-30",
      "open": 206.541015625,
      "high": 208.6761016845703,
      "low": 206.04676818847656,
      "close": 208.07313537597656,
      "volume": 4231080
    },
    {
      "time": "2025-10-01",
      "open": 208.07313537597656,
      "high": 210.33673095703125,
      "low": 207.5690155029297,
      "close": 207.75682067871094,
      "volume": 3932538
    },
    {
      "time": "2025-10-02",
      "open": 208.07313537597656,
      "high": 210.5640869140625,
      "low": 207.66786193847656,
      "close": 208.57725524902344,
      "volume": 4357842
    },
    {
      "time": "2025-10-03",
      "open": 208.547607421875,
      "high": 209.5854949951172,
      "low": 206.01712036132812,
      "close": 206.63986206054688,
      "volume": 4376962
    },
    {
      "time": "2025-10-06",
      "open": 207.5789031982422,
      "high": 208.07313537597656,
      "low": 205.40426635742188,
      "close": 206.59043884277344,
      "volume": 5217452
    },
    {
      "time": "2025-10-07",
      "open": 206.22470092773438,
      "high": 207.26258850097656,
      "low": 205.41415405273438,
      "close": 206.57066345214844,
      "volume": 3918577
    },
    {
      "time": "2025-10-08",
      "open": 206.43228149414062,
      "high": 207.4602813720703,
      "low": 205.50311279296875,
      "close": 207.43063354492188,
      "volume": 2846922
    },
    {
      "time": "2025-10-09",
      "open": 207.5690155029297,
      "high": 207.5789031982422,
      "low": 201.1340789794922,
      "close": 201.87542724609375,
      "volume": 3798695
    },
    {
      "time": "2025-10-10",
      "open": 202.6068878173828,
      "high": 203.1110076904297,
      "low": 198.40589904785156,
      "close": 198.5937042236328,
      "volume": 5597231
    },
    {
      "time": "2025-10-13",
      "open": 200.076416015625,
      "high": 200.89683532714844,
      "low": 198.2971649169922,
      "close": 200.57064819335938,
      "volume": 3766929
    },
    {
      "time": "2025-10-14",
      "open": 199.0978240966797,
      "high": 206.32354736328125,
      "low": 199.02862548828125,
      "close": 206.20492553710938,
      "volume": 4097440
    },
    {
      "time": "2025-10-15",
      "open": 206.3729705810547,
      "high": 206.99571228027344,
      "low": 199.76998901367188,
      "close": 200.16537475585938,
      "volume": 4481973
    },
    {
      "time": "2025-10-16",
      "open": 201.35153198242188,
      "high": 202.50804138183594,
      "low": 199.9083709716797,
      "close": 200.82765197753906,
      "volume": 3137978
    },
    {
      "time": "2025-10-17",
      "open": 200.78810119628906,
      "high": 202.6365509033203,
      "low": 199.69090270996094,
      "close": 200.6200714111328,
      "volume": 3918577
    },
    {
      "time": "2025-10-20",
      "open": 201.98416137695312,
      "high": 203.81283569335938,
      "low": 201.96438598632812,
      "close": 203.65467834472656,
      "volume": 3954795
    },
    {
      "time": "2025-10-21",
      "open": 203.76341247558594,
      "high": 208.18186950683594,
      "low": 203.50640869140625,
      "close": 206.6695098876953,
      "volume": 3844321
    },
    {
      "time": "2025-10-22",
      "open": 207.38121032714844,
      "high": 207.76670837402344,
      "low": 203.62501525878906,
      "close": 204.2279815673828,
      "volume": 4314441
    },
    {
      "time": "2025-10-23",
      "open": 212.52125549316406,
      "high": 219.91502380371094,
      "low": 211.7799072265625,
      "close": 218.12588500976562,
      "volume": 9578835
    },
    {
      "time": "2025-10-24",
      "open": 218.3828887939453,
      "high": 218.3828887939453,
      "low": 212.27413940429688,
      "close": 213.6481170654297,
      "volume": 8134584
    },
    {
      "time": "2025-10-27",
      "open": 216.43560791015625,
      "high": 216.68272399902344,
      "low": 212.22471618652344,
      "close": 212.5904541015625,
      "volume": 5457014
    },
    {
      "time": "2025-10-28",
      "open": 212.3334503173828,
      "high": 212.9957275390625,
      "low": 210.7123565673828,
      "close": 211.9380645751953,
      "volume": 4290971
    },
    {
      "time": "2025-10-29",
      "open": 210.91993713378906,
      "high": 211.98748779296875,
      "low": 208.07313537597656,
      "close": 210.43557739257812,
      "volume": 4235430
    },
    {
      "time": "2025-10-30",
      "open": 211.64132690429688,
      "high": 215.2281036376953,
      "low": 209.54379272460938,
      "close": 209.868896484375,
      "volume": 6208429
    },
    {
      "time": "2025-10-31",
      "open": 208.49501037597656,
      "high": 211.71473693847656,
      "low": 208.33770751953125,
      "close": 211.14840698242188,
      "volume": 3878647
    },
    {
      "time": "2025-11-03",
      "open": 211.14840698242188,
      "high": 211.2742462158203,
      "low": 206.7121124267578,
      "close": 207.414794921875,
      "volume": 4732602
    },
    {
      "time": "2025-11-04",
      "open": 207.29942321777344,
      "high": 207.66648864746094,
      "low": 204.17408752441406,
      "close": 206.04090881347656,
      "volume": 5460695
    },
    {
      "time": "2025-11-05",
      "open": 205.684326171875,
      "high": 209.47036743164062,
      "low": 204.83482360839844,
      "close": 206.65966796875,
      "volume": 4010802
    },
    {
      "time": "2025-11-06",
      "open": 205.5479736328125,
      "high": 206.8694305419922,
      "low": 204.7404327392578,
      "close": 205.46408081054688,
      "volume": 2890345
    },
    {
      "time": "2025-11-07",
      "open": 205.61090087890625,
      "high": 206.01992797851562,
      "low": 203.14630126953125,
      "close": 203.5343475341797,
      "volume": 3534529
    },
    {
      "time": "2025-11-10",
      "open": 204.49920654296875,
      "high": 206.06187438964844,
      "low": 203.06240844726562,
      "close": 205.6318817138672,
      "volume": 3643037
    },
    {
      "time": "2025-11-11",
      "open": 206.06187438964844,
      "high": 211.33717346191406,
      "low": 205.32774353027344,
      "close": 210.18353271484375,
      "volume": 4001363
    },
    {
      "time": "2025-11-12",
      "open": 210.7813262939453,
      "high": 212.1447296142578,
      "low": 209.3130645751953,
      "close": 211.42108154296875,
      "volume": 4392679
    },
    {
      "time": "2025-11-13",
      "open": 211.08547973632812,
      "high": 212.94178771972656,
      "low": 209.2606201171875,
      "close": 209.61720275878906,
      "volume": 3968658
    },
    {
      "time": "2025-11-14",
      "open": 208.13844299316406,
      "high": 209.29208374023438,
      "low": 205.21237182617188,
      "close": 208.74671936035156,
      "volume": 3552169
    },
    {
      "time": "2025-11-17",
      "open": 207.54063415527344,
      "high": 209.07183837890625,
      "low": 204.47824096679688,
      "close": 205.64236450195312,
      "volume": 2705556
    },
    {
      "time": "2025-11-18",
      "open": 201.1851043701172,
      "high": 203.2931365966797,
      "low": 199.86366271972656,
      "close": 200.7865753173828,
      "volume": 5790129
    },
    {
      "time": "2025-11-19",
      "open": 199.97901916503906,
      "high": 200.68170166015625,
      "low": 198.2275848388672,
      "close": 199.86366271972656,
      "volume": 3234844
    },
    {
      "time": "2025-11-20",
      "open": 201.81436157226562,
      "high": 202.6743621826172,
      "low": 195.86785888671875,
      "close": 197.31515502929688,
      "volume": 3502396
    },
    {
      "time": "2025-11-21",
      "open": 197.4514923095703,
      "high": 200.39852905273438,
      "low": 197.00051879882812,
      "close": 199.28683471679688,
      "volume": 4492415
    },
    {
      "time": "2025-11-24",
      "open": 199.31829833984375,
      "high": 199.4651336669922,
      "low": 196.16151428222656,
      "close": 197.8605194091797,
      "volume": 5057555
    },
    {
      "time": "2025-11-25",
      "open": 199.07708740234375,
      "high": 200.97535705566406,
      "low": 198.45831298828125,
      "close": 200.33560180664062,
      "volume": 3493052
    },
    {
      "time": "2025-11-26",
      "open": 201.66754150390625,
      "high": 201.66754150390625,
      "low": 199.2134246826172,
      "close": 199.25537109375,
      "volume": 2975778
    },
    {
      "time": "2025-11-28",
      "open": 199.265869140625,
      "high": 201.78289794921875,
      "low": 198.8463592529297,
      "close": 201.5626678466797,
      "volume": 1567649
    },
    {
      "time": "2025-12-01",
      "open": 199.5595245361328,
      "high": 201.5312042236328,
      "low": 199.24488830566406,
      "close": 199.49659729003906,
      "volume": 3070461
    },
    {
      "time": "2025-12-02",
      "open": 200.10487365722656,
      "high": 203.17776489257812,
      "low": 198.77294921875,
      "close": 202.56948852539062,
      "volume": 4269010
    },
    {
      "time": "2025-12-03",
      "open": 202.7582550048828,
      "high": 204.71945190429688,
      "low": 202.1709442138672,
      "close": 202.90509033203125,
      "volume": 3986584
    },
    {
      "time": "2025-12-04",
      "open": 202.89459228515625,
      "high": 203.3770294189453,
      "low": 200.79705810546875,
      "close": 201.6046142578125,
      "volume": 3819912
    },
    {
      "time": "2025-12-05",
      "open": 202.1709442138672,
      "high": 202.7897186279297,
      "low": 199.9475555419922,
      "close": 200.6607208251953,
      "volume": 4094615
    },
    {
      "time": "2025-12-08",
      "open": 201.51022338867188,
      "high": 201.74095153808594,
      "low": 199.82171630859375,
      "close": 201.3529052734375,
      "volume": 3089149
    },
    {
      "time": "2025-12-09",
      "open": 200.492919921875,
      "high": 202.08705139160156,
      "low": 199.11903381347656,
      "close": 199.44415283203125,
      "volume": 2643102
    },
    {
      "time": "2025-12-10",
      "open": 199.4336700439453,
      "high": 202.0975341796875,
      "low": 199.39170837402344,
      "close": 201.42633056640625,
      "volume": 5308897
    },
    {
      "time": "2025-12-11",
      "open": 202.07655334472656,
      "high": 203.9119110107422,
      "low": 202.03460693359375,
      "close": 203.30361938476562,
      "volume": 3560083
    },
    {
      "time": "2025-12-12",
      "open": 203.5867919921875,
      "high": 204.21604919433594,
      "low": 201.8982696533203,
      "close": 203.10435485839844,
      "volume": 3169911
    },
    {
      "time": "2025-12-15",
      "open": 205.20188903808594,
      "high": 207.17356872558594,
      "low": 202.8002166748047,
      "close": 207.0791778564453,
      "volume": 3302257
    },
    {
      "time": "2025-12-16",
      "open": 207.13162231445312,
      "high": 208.45306396484375,
      "low": 206.28211975097656,
      "close": 207.92868041992188,
      "volume": 4514250
    },
    {
      "time": "2025-12-17",
      "open": 208.08599853515625,
      "high": 212.33351135253906,
      "low": 207.7818603515625,
      "close": 209.63816833496094,
      "volume": 5998564
    },
    {
      "time": "2025-12-18",
      "open": 210.6240234375,
      "high": 211.14840698242188,
      "low": 206.2506561279297,
      "close": 207.73989868164062,
      "volume": 3974474
    },
    {
      "time": "2025-12-19",
      "open": 208.52647399902344,
      "high": 210.865234375,
      "low": 207.83428955078125,
      "close": 208.82012939453125,
      "volume": 7500708
    },
    {
      "time": "2025-12-22",
      "open": 207.9496612548828,
      "high": 209.49134826660156,
      "low": 204.71945190429688,
      "close": 205.5165252685547,
      "volume": 4180144
    },
    {
      "time": "2025-12-23",
      "open": 205.3487091064453,
      "high": 205.77871704101562,
      "low": 204.21604919433594,
      "close": 205.03408813476562,
      "volume": 2307184
    },
    {
      "time": "2025-12-24",
      "open": 205.03408813476562,
      "high": 206.75405883789062,
      "low": 204.5201873779297,
      "close": 206.53382873535156,
      "volume": 1411275
    },
    {
      "time": "2025-12-26",
      "open": 206.32406616210938,
      "high": 207.1106414794922,
      "low": 205.4326171875,
      "close": 206.9952850341797,
      "volume": 1390108
    },
    {
      "time": "2025-12-29",
      "open": 206.97430419921875,
      "high": 207.2364959716797,
      "low": 205.81016540527344,
      "close": 206.70162963867188,
      "volume": 1971743
    },
    {
      "time": "2025-12-30",
      "open": 205.91505432128906,
      "high": 207.21551513671875,
      "low": 204.939697265625,
      "close": 205.93601989746094,
      "volume": 1815559
    },
    {
      "time": "2025-12-31",
      "open": 205.93601989746094,
      "high": 206.65966796875,
      "low": 204.5621337890625,
      "close": 204.60409545898438,
      "volume": 1933031
    },
    {
      "time": "2026-01-02",
      "open": 205.2333526611328,
      "high": 206.166748046875,
      "low": 202.77923583984375,
      "close": 205.4326171875,
      "volume": 3009532
    },
    {
      "time": "2026-01-05",
      "open": 205.3487091064453,
      "high": 211.62034606933594,
      "low": 204.42579650878906,
      "close": 210.89669799804688,
      "volume": 3667352
    },
    {
      "time": "2026-01-06",
      "open": 210.1730499267578,
      "high": 215.58468627929688,
      "low": 210.12060546875,
      "close": 214.9344482421875,
      "volume": 3818768
    },
    {
      "time": "2026-01-07",
      "open": 215.1127471923828,
      "high": 216.046142578125,
      "low": 208.2013702392578,
      "close": 209.23963928222656,
      "volume": 4850550
    },
    {
      "time": "2026-01-08",
      "open": 208.641845703125,
      "high": 215.5112762451172,
      "low": 208.23281860351562,
      "close": 215.24908447265625,
      "volume": 4951049
    },
    {
      "time": "2026-01-09",
      "open": 214.63031005859375,
      "high": 218.91976928710938,
      "low": 213.43470764160156,
      "close": 217.49343872070312,
      "volume": 5442292
    },
    {
      "time": "2026-01-12",
      "open": 217.1997833251953,
      "high": 218.8883056640625,
      "low": 214.6198272705078,
      "close": 218.77294921875,
      "volume": 5264846
    },
    {
      "time": "2026-01-13",
      "open": 219.47561645507812,
      "high": 221.51022338867188,
      "low": 218.4792938232422,
      "close": 220.5348663330078,
      "volume": 3929564
    },
    {
      "time": "2026-01-14",
      "open": 224.2789764404297,
      "high": 225.03408813476562,
      "low": 221.26901245117188,
      "close": 223.42947387695312,
      "volume": 4215519
    },
    {
      "time": "2026-01-15",
      "open": 223.80702209472656,
      "high": 226.06187438964844,
      "low": 222.1814422607422,
      "close": 225.5060272216797,
      "volume": 5310423
    },
    {
      "time": "2026-01-16",
      "open": 229.91085815429688,
      "high": 231.38961791992188,
      "low": 227.0896759033203,
      "close": 230.08914184570312,
      "volume": 8132878
    },
    {
      "time": "2026-01-20",
      "open": 227.25747680664062,
      "high": 228.98794555664062,
      "low": 224.6460418701172,
      "close": 225.5584716796875,
      "volume": 7839677
    },
    {
      "time": "2026-01-21",
      "open": 226.4918670654297,
      "high": 231.1588897705078,
      "low": 226.0513916015625,
      "close": 229.85841369628906,
      "volume": 5392519
    },
    {
      "time": "2026-01-22",
      "open": 230.72889709472656,
      "high": 234.33665466308594,
      "low": 230.40377807617188,
      "close": 233.39276123046875,
      "volume": 4150872
    },
    {
      "time": "2026-01-23",
      "open": 232.7949676513672,
      "high": 234.21080017089844,
      "low": 231.34767150878906,
      "close": 232.26010131835938,
      "volume": 3642275
    },
    {
      "time": "2026-01-26",
      "open": 232.15521240234375,
      "high": 232.64813232421875,
      "low": 230.43524169921875,
      "close": 231.94546508789062,
      "volume": 3531669
    },
    {
      "time": "2026-01-27",
      "open": 232.12374877929688,
      "high": 233.64447021484375,
      "low": 230.84425354003906,
      "close": 231.6832733154297,
      "volume": 3357083
    },
    {
      "time": "2026-01-28",
      "open": 230.7393798828125,
      "high": 232.06082153320312,
      "low": 226.73309326171875,
      "close": 227.2050323486328,
      "volume": 4870001
    },
    {
      "time": "2026-01-29",
      "open": 232.02935791015625,
      "high": 238.9722137451172,
      "low": 231.54693603515625,
      "close": 238.3219757080078,
      "volume": 6622248
    },
    {
      "time": "2026-01-30",
      "open": 237.79759216308594,
      "high": 240.7865753173828,
      "low": 236.4971160888672,
      "close": 238.61563110351562,
      "volume": 6406757
    },
    {
      "time": "2026-02-02",
      "open": 237.27320861816406,
      "high": 239.49659729003906,
      "low": 236.056640625,
      "close": 238.65757751464844,
      "volume": 4304576
    },
    {
      "time": "2026-02-03",
      "open": 237.58782958984375,
      "high": 243.06240844726562,
      "low": 237.58782958984375,
      "close": 242.1709442138672,
      "volume": 4320690
    },
    {
      "time": "2026-02-04",
      "open": 244.90823364257812,
      "high": 247.86575317382812,
      "low": 244.41531372070312,
      "close": 246.82748413085938,
      "volume": 5666746
    },
    {
      "time": "2026-02-05",
      "open": 245.12847900390625,
      "high": 247.59307861328125,
      "low": 243.89093017578125,
      "close": 245.25433349609375,
      "volume": 4784186
    },
    {
      "time": "2026-02-06",
      "open": 246.20870971679688,
      "high": 250.7393798828125,
      "low": 245.56895446777344,
      "close": 250.0052490234375,
      "volume": 3791593
    },
    {
      "time": "2026-02-09",
      "open": 248.97744750976562,
      "high": 252.70057678222656,
      "low": 248.5579376220703,
      "close": 251.53643798828125,
      "volume": 2866888
    },
    {
      "time": "2026-02-10",
      "open": 251.67279052734375,
      "high": 256.71734619140625,
      "low": 250.9176788330078,
      "close": 255.20713806152344,
      "volume": 3707971
    },
    {
      "time": "2026-02-11",
      "open": 255.88882446289062,
      "high": 256.97955322265625,
      "low": 250.7813262939453,
      "close": 254.53591918945312,
      "volume": 3997263
    },
    {
      "time": "2026-02-12",
      "open": 256.3398132324219,
      "high": 257.6087951660156,
      "low": 250.85475158691406,
      "close": 251.5259552001953,
      "volume": 6232171
    },
    {
      "time": "2026-02-13",
      "open": 251.32669067382812,
      "high": 255.08128356933594,
      "low": 250.613525390625,
      "close": 253.15155029296875,
      "volume": 5082346
    },
    {
      "time": "2026-02-17",
      "open": 251.358154296875,
      "high": 256.6858825683594,
      "low": 251.358154296875,
      "close": 254.4834747314453,
      "volume": 3527759
    },
    {
      "time": "2026-02-18",
      "open": 254.78762817382812,
      "high": 254.99737548828125,
      "low": 250.77084350585938,
      "close": 252.89984130859375,
      "volume": 2720526
    },
    {
      "time": "2026-02-19",
      "open": 252.3020477294922,
      "high": 254.63031005859375,
      "low": 250.84425354003906,
      "close": 252.5117950439453,
      "volume": 2250355
    },
    {
      "time": "2026-02-20",
      "open": 252.56423950195312,
      "high": 256.4237060546875,
      "low": 252.0188751220703,
      "close": 255.86785888671875,
      "volume": 2556524
    },
    {
      "time": "2026-02-23",
      "open": 255.61614990234375,
      "high": 257.9968566894531,
      "low": 254.2003173828125,
      "close": 254.91348266601562,
      "volume": 2380031
    },
    {
      "time": "2026-02-24",
      "open": 254.91348266601562,
      "high": 257.3780822753906,
      "low": 254.91348266601562,
      "close": 255.49029541015625,
      "volume": 2455739
    },
    {
      "time": "2026-02-25",
      "open": 256.6858825683594,
      "high": 256.9480895996094,
      "low": 252.3964385986328,
      "close": 254.01153564453125,
      "volume": 3211960
    },
    {
      "time": "2026-02-26",
      "open": 254.5673828125,
      "high": 255.74200439453125,
      "low": 251.51547241210938,
      "close": 252.62716674804688,
      "volume": 2898640
    },
    {
      "time": "2026-02-27",
      "open": 253.15155029296875,
      "high": 255.82591247558594,
      "low": 251.9769287109375,
      "close": 255.46932983398438,
      "volume": 3707303
    },
    {
      "time": "2026-03-02",
      "open": 254.53591918945312,
      "high": 260.2831726074219,
      "low": 252.98374938964844,
      "close": 260.1363525390625,
      "volume": 3465686
    },
    {
      "time": "2026-03-03",
      "open": 255.82591247558594,
      "high": 259.2134094238281,
      "low": 253.42422485351562,
      "close": 255.74200439453125,
      "volume": 6071125
    },
    {
      "time": "2026-03-04",
      "open": 256.549560546875,
      "high": 259.32879638671875,
      "low": 250.84425354003906,
      "close": 257.96539306640625,
      "volume": 4552772
    },
    {
      "time": "2026-03-05",
      "open": 255.41688537597656,
      "high": 255.81541442871094,
      "low": 247.4777069091797,
      "close": 250.0052490234375,
      "volume": 4107869
    },
    {
      "time": "2026-03-06",
      "open": 246.7960205078125,
      "high": 248.5159912109375,
      "low": 245.53749084472656,
      "close": 246.76455688476562,
      "volume": 3678508
    },
    {
      "time": "2026-03-09",
      "open": 245.5479736328125,
      "high": 250.01573181152344,
      "low": 242.0450897216797,
      "close": 249.1767120361328,
      "volume": 3246763
    },
    {
      "time": "2026-03-10",
      "open": 248.3481903076172,
      "high": 257.22076416015625,
      "low": 248.15940856933594,
      "close": 252.343994140625,
      "volume": 4852457
    },
    {
      "time": "2026-03-11",
      "open": 251.45254516601562,
      "high": 253.7493438720703,
      "low": 249.0089111328125,
      "close": 251.116943359375,
      "volume": 3090484
    },
    {
      "time": "2026-03-12",
      "open": 249.36549377441406,
      "high": 251.46302795410156,
      "low": 244.5621337890625,
      "close": 244.78237915039062,
      "volume": 4379235
    },
    {
      "time": "2026-03-13",
      "open": 246.97430419921875,
      "high": 249.16622924804688,
      "low": 245.2333526611328,
      "close": 245.93601989746094,
      "volume": 2972536
    },
    {
      "time": "2026-03-16",
      "open": 246.4604034423828,
      "high": 247.83428955078125,
      "low": 245.03408813476562,
      "close": 245.94651794433594,
      "volume": 3028983
    },
    {
      "time": "2026-03-17",
      "open": 245.83114624023438,
      "high": 247.13162231445312,
      "low": 239.64341735839844,
      "close": 242.70582580566406,
      "volume": 4027584
    },
    {
      "time": "2026-03-18",
      "open": 242.85264587402344,
      "high": 244.43629455566406,
      "low": 239.7063446044922,
      "close": 241.13267517089844,
      "volume": 3103833
    },
    {
      "time": "2026-03-19",
      "open": 239.29733276367188,
      "high": 241.8563232421875,
      "low": 238.0702667236328,
      "close": 240.1992645263672,
      "volume": 2890917
    },
    {
      "time": "2026-03-20",
      "open": 239.0561065673828,
      "high": 240.6921844482422,
      "low": 230.55059814453125,
      "close": 232.3020477294922,
      "volume": 7721824
    },
    {
      "time": "2026-03-23",
      "open": 235.9202880859375,
      "high": 237.54588317871094,
      "low": 233.7808074951172,
      "close": 233.88568115234375,
      "volume": 3487331
    },
    {
      "time": "2026-03-24",
      "open": 231.36863708496094,
      "high": 235.6056671142578,
      "low": 231.33717346191406,
      "close": 232.37545776367188,
      "volume": 3171341
    },
    {
      "time": "2026-03-25",
      "open": 234.7351837158203,
      "high": 238.71002197265625,
      "low": 233.4976348876953,
      "close": 236.80125427246094,
      "volume": 4361881
    },
    {
      "time": "2026-03-26",
      "open": 235.6371307373047,
      "high": 239.8007354736328,
      "low": 235.37493896484375,
      "close": 236.15101623535156,
      "volume": 4533320
    },
    {
      "time": "2026-03-27",
      "open": 237.2417449951172,
      "high": 237.2417449951172,
      "low": 233.5395965576172,
      "close": 234.0010528564453,
      "volume": 3161997
    },
    {
      "time": "2026-03-30",
      "open": 236.81175231933594,
      "high": 237.38856506347656,
      "low": 233.46617126464844,
      "close": 234.37860107421875,
      "volume": 3067886
    },
    {
      "time": "2026-03-31",
      "open": 236.67539978027344,
      "high": 237.7346649169922,
      "low": 232.95228576660156,
      "close": 237.05296325683594,
      "volume": 3317227
    },
    {
      "time": "2026-04-01",
      "open": 238.29051208496094,
      "high": 240.90194702148438,
      "low": 237.67173767089844,
      "close": 239.32879638671875,
      "volume": 3659247
    },
    {
      "time": "2026-04-02",
      "open": 237.9549102783203,
      "high": 241.74095153808594,
      "low": 236.0985870361328,
      "close": 240.63975524902344,
      "volume": 2848391
    },
    {
      "time": "2026-04-06",
      "open": 239.16098022460938,
      "high": 239.96853637695312,
      "low": 237.42002868652344,
      "close": 239.3392791748047,
      "volume": 2993513
    },
    {
      "time": "2026-04-07",
      "open": 237.7346649169922,
      "high": 237.87100219726562,
      "low": 232.23912048339844,
      "close": 234.75616455078125,
      "volume": 3546543
    },
    {
      "time": "2026-04-08",
      "open": 240.72364807128906,
      "high": 243.8280029296875,
      "low": 239.44415283203125,
      "close": 243.80702209472656,
      "volume": 3630737
    },
    {
      "time": "2026-04-09",
      "open": 241.9297332763672,
      "high": 247.88673400878906,
      "low": 239.8846435546875,
      "close": 247.5720977783203,
      "volume": 3043477
    },
    {
      "time": "2026-04-10",
      "open": 247.84478759765625,
      "high": 248.37965393066406,
      "low": 245.4850616455078,
      "close": 246.5023651123047,
      "volume": 1818229
    },
    {
      "time": "2026-04-13",
      "open": 244.82432556152344,
      "high": 246.3450469970703,
      "low": 243.0938720703125,
      "close": 245.03408813476562,
      "volume": 2533736
    },
    {
      "time": "2026-04-14",
      "open": 244.6145782470703,
      "high": 245.91505432128906,
      "low": 242.95751953125,
      "close": 244.6145782470703,
      "volume": 3008579
    },
    {
      "time": "2026-04-15",
      "open": 244.2684783935547,
      "high": 244.2789764404297,
      "low": 240.09439086914062,
      "close": 243.51336669921875,
      "volume": 3351076
    },
    {
      "time": "2026-04-16",
      "open": 242.99948120117188,
      "high": 244.99212646484375,
      "low": 240.14682006835938,
      "close": 240.5663299560547,
      "volume": 2789846
    },
    {
      "time": "2026-04-17",
      "open": 242.40167236328125,
      "high": 247.9811248779297,
      "low": 242.0241241455078,
      "close": 244.939697265625,
      "volume": 3882557
    },
    {
      "time": "2026-04-20",
      "open": 244.70896911621094,
      "high": 245.00262451171875,
      "low": 240.1153564453125,
      "close": 240.9438934326172,
      "volume": 3068172
    },
    {
      "time": "2026-04-21",
      "open": 238.0702667236328,
      "high": 240.99632263183594,
      "low": 231.9244842529297,
      "close": 233.05715942382812,
      "volume": 4667478
    },
    {
      "time": "2026-04-22",
      "open": 235.2281036376953,
      "high": 237.02149963378906,
      "low": 229.98426818847656,
      "close": 230.6974334716797,
      "volume": 4262336
    },
    {
      "time": "2026-04-23",
      "open": 218.00733947753906,
      "high": 228.63136291503906,
      "low": 217.96539306640625,
      "close": 224.79286193847656,
      "volume": 7646307
    },
    {
      "time": "2026-04-24",
      "open": 223.18824768066406,
      "high": 225.17042541503906,
      "low": 220.0524444580078,
      "close": 223.56581115722656,
      "volume": 4393347
    },
    {
      "time": "2026-04-27",
      "open": 223.76507568359375,
      "high": 224.5726318359375,
      "low": 220.7865753173828,
      "close": 222.3911895751953,
      "volume": 3447379
    },
    {
      "time": "2026-04-28",
      "open": 225.21237182617188,
      "high": 225.42213439941406,
      "low": 220.6187744140625,
      "close": 223.31410217285156,
      "volume": 3620344
    },
    {
      "time": "2026-04-29",
      "open": 222.86312866210938,
      "high": 223.2826385498047,
      "low": 218.45831298828125,
      "close": 220.55584716796875,
      "volume": 4293229
    },
    {
      "time": "2026-04-30",
      "open": 219.72732543945312,
      "high": 225.0550537109375,
      "low": 219.66439819335938,
      "close": 224.78237915039062,
      "volume": 3936620
    },
    {
      "time": "2026-05-01",
      "open": 225.5165252685547,
      "high": 226.07237243652344,
      "low": 222.3492431640625,
      "close": 222.86312866210938,
      "volume": 2849249
    },
    {
      "time": "2026-05-04",
      "open": 222.24436950683594,
      "high": 223.64971923828125,
      "low": 219.4336700439453,
      "close": 219.81121826171875,
      "volume": 2690777
    },
    {
      "time": "2026-05-05",
      "open": 220.22024536132812,
      "high": 221.41583251953125,
      "low": 218.71002197265625,
      "close": 219.25537109375,
      "volume": 2531733
    },
    {
      "time": "2026-05-06",
      "open": 223.23020935058594,
      "high": 228.7152557373047,
      "low": 223.23020935058594,
      "close": 227.43576049804688,
      "volume": 4097476
    },
    {
      "time": "2026-05-07",
      "open": 227.43576049804688,
      "high": 228.90403747558594,
      "low": 224.44677734375,
      "close": 226.60723876953125,
      "volume": 3406951
    },
    {
      "time": "2026-05-08",
      "open": 227.0372314453125,
      "high": 227.22601318359375,
      "low": 223.1358184814453,
      "close": 223.51336669921875,
      "volume": 3558176
    },
    {
      "time": "2026-05-11",
      "open": 225.77871704101562,
      "high": 231.81961059570312,
      "low": 225.3487091064453,
      "close": 229.7954864501953,
      "volume": 4246889
    },
    {
      "time": "2026-05-12",
      "open": 229.8269500732422,
      "high": 230.5401153564453,
      "low": 226.9638214111328,
      "close": 229.19769287109375,
      "volume": 3423637
    },
    {
      "time": "2026-05-13",
      "open": 228.63136291503906,
      "high": 230.131103515625,
      "low": 226.4918670654297,
      "close": 228.5894012451172,
      "volume": 3198134
    },
    {
      "time": "2026-05-14",
      "open": 228.2013702392578,
      "high": 229.627685546875,
      "low": 226.28211975097656,
      "close": 228.33770751953125,
      "volume": 3220637
    },
    {
      "time": "2026-05-15",
      "open": 226.15626525878906,
      "high": 226.15626525878906,
      "low": 221.81436157226562,
      "close": 223.63922119140625,
      "volume": 4256901
    },
    {
      "time": "2026-05-18",
      "open": 224.55165100097656,
      "high": 229.52281188964844,
      "low": 223.4084930419922,
      "close": 227.8238067626953,
      "volume": 5574828
    },
    {
      "time": "2026-05-19",
      "open": 227.59307861328125,
      "high": 228.85159301757812,
      "low": 225.66334533691406,
      "close": 227.73989868164062,
      "volume": 4868094
    },
    {
      "time": "2026-05-20",
      "open": 227.5301513671875,
      "high": 228.9669647216797,
      "low": 225.24383544921875,
      "close": 227.99160766601562,
      "volume": 3839745
    },
    {
      "time": "2026-05-21",
      "open": 228.7152557373047,
      "high": 236.2978515625,
      "low": 227.84478759765625,
      "close": 234.71421813964844,
      "volume": 4512439
    },
    {
      "time": "2026-05-22",
      "open": 236.5390625,
      "high": 240.15731811523438,
      "low": 233.4032440185547,
      "close": 239.03514099121094,
      "volume": 4835294
    },
    {
      "time": "2026-05-26",
      "open": 244.49920654296875,
      "high": 247.42527770996094,
      "low": 241.86680603027344,
      "close": 243.02044677734375,
      "volume": 6280514
    },
    {
      "time": "2026-05-27",
      "open": 245.20188903808594,
      "high": 246.68064880371094,
      "low": 242.74777221679688,
      "close": 242.8421630859375,
      "volume": 4270059
    },
    {
      "time": "2026-05-28",
      "open": 242.16046142578125,
      "high": 244.8662872314453,
      "low": 239.44415283203125,
      "close": 244.3628692626953,
      "volume": 4232110
    },
    {
      "time": "2026-05-29",
      "open": 244.3628692626953,
      "high": 251.64132690429688,
      "low": 243.14630126953125,
      "close": 249.4598846435547,
      "volume": 5235382
    },
    {
      "time": "2026-06-01",
      "open": 245.41163635253906,
      "high": 248.8411102294922,
      "low": 244.04824829101562,
      "close": 248.0755157470703,
      "volume": 4782470
    },
    {
      "time": "2026-06-02",
      "open": 247.414794921875,
      "high": 250.6659698486328,
      "low": 243.39801025390625,
      "close": 246.70162963867188,
      "volume": 4467910
    },
    {
      "time": "2026-06-03",
      "open": 245.3067626953125,
      "high": 249.07183837890625,
      "low": 232.18667602539062,
      "close": 234.1478729248047,
      "volume": 5895872
    },
    {
      "time": "2026-06-04",
      "open": 236.32931518554688,
      "high": 237.8185577392578,
      "low": 227.34136962890625,
      "close": 228.25379943847656,
      "volume": 6447853
    },
    {
      "time": "2026-06-05",
      "open": 229.54379272460938,
      "high": 229.6696319580078,
      "low": 223.3875274658203,
      "close": 224.4048309326172,
      "volume": 4696846
    },
    {
      "time": "2026-06-08",
      "open": 224.21604919433594,
      "high": 226.33456420898438,
      "low": 221.75144958496094,
      "close": 222.12899780273438,
      "volume": 3583062
    },
    {
      "time": "2026-06-09",
      "open": 223.2511749267578,
      "high": 226.75405883789062,
      "low": 222.48558044433594,
      "close": 226.2191925048828,
      "volume": 4307341
    },
    {
      "time": "2026-06-10",
      "open": 224.66702270507812,
      "high": 225.3487091064453,
      "low": 215.54273986816406,
      "close": 215.9202880859375,
      "volume": 4433012
    },
    {
      "time": "2026-06-11",
      "open": 218.05978393554688,
      "high": 230.2045135498047,
      "low": 217.27320861816406,
      "close": 229.8059844970703,
      "volume": 6339535
    },
    {
      "time": "2026-06-12",
      "open": 232.82643127441406,
      "high": 236.51809692382812,
      "low": 229.84793090820312,
      "close": 231.05401611328125,
      "volume": 4443310
    },
    {
      "time": "2026-06-15",
      "open": 238.0702667236328,
      "high": 242.6324005126953,
      "low": 236.02517700195312,
      "close": 238.50025939941406,
      "volume": 7949520
    },
    {
      "time": "2026-06-16",
      "open": 240.1678009033203,
      "high": 242.73728942871094,
      "low": 237.98635864257812,
      "close": 240.68170166015625,
      "volume": 3973235
    },
    {
      "time": "2026-06-17",
      "open": 241.6780242919922,
      "high": 246.14578247070312,
      "low": 239.00367736816406,
      "close": 239.7587890625,
      "volume": 5710321
    },
    {
      "time": "2026-06-18",
      "open": 243.61825561523438,
      "high": 244.2370147705078,
      "low": 237.9549102783203,
      "close": 240.17828369140625,
      "volume": 6344780
    },
    {
      "time": "2026-06-22",
      "open": 240.98583984375,
      "high": 242.68484497070312,
      "low": 238.28001403808594,
      "close": 239.23440551757812,
      "volume": 3842605
    },
    {
      "time": "2026-06-23",
      "open": 236.63345336914062,
      "high": 236.790771484375,
      "low": 231.4001007080078,
      "close": 233.2144775390625,
      "volume": 6104784
    },
    {
      "time": "2026-06-24",
      "open": 234.7351837158203,
      "high": 239.96853637695312,
      "low": 234.6198272705078,
      "close": 238.51075744628906,
      "volume": 3911066
    },
    {
      "time": "2026-06-25",
      "open": 238.87782287597656,
      "high": 248.94598388671875,
      "low": 238.87782287597656,
      "close": 242.5170440673828,
      "volume": 5579501
    },
    {
      "time": "2026-06-26",
      "open": 240.72364807128906,
      "high": 245.0550537109375,
      "low": 237.3256378173828,
      "close": 243.5343475341797,
      "volume": 17047627
    },
    {
      "time": "2026-06-29",
      "open": 240.64999389648438,
      "high": 252,
      "low": 227.16000366210938,
      "close": 227.8000030517578,
      "volume": 7773000
    },
    {
      "time": "2026-06-30",
      "open": 231.35000610351562,
      "high": 232.5500030517578,
      "low": 219.3300018310547,
      "close": 223.89999389648438,
      "volume": 6010600
    },
    {
      "time": "2026-07-01",
      "open": 227.30999755859375,
      "high": 227.30999755859375,
      "low": 220.60000610351562,
      "close": 221.75,
      "volume": 6204600
    },
    {
      "time": "2026-07-02",
      "open": 222.27999877929688,
      "high": 230.1300048828125,
      "low": 220.22000122070312,
      "close": 229.86000061035156,
      "volume": 5659100
    },
    {
      "time": "2026-07-06",
      "open": 229.14999389648438,
      "high": 231.86000061035156,
      "low": 222.85000610351562,
      "close": 231.17999267578125,
      "volume": 7539100
    },
    {
      "time": "2026-07-07",
      "open": 230.4199981689453,
      "high": 234.63999938964844,
      "low": 222.0500030517578,
      "close": 225.0500030517578,
      "volume": 4462900
    },
    {
      "time": "2026-07-08",
      "open": 223,
      "high": 223.05999755859375,
      "low": 218.6999969482422,
      "close": 220.36000061035156,
      "volume": 4323100
    },
    {
      "time": "2026-07-09",
      "open": 221.22000122070312,
      "high": 223.5,
      "low": 218.10000610351562,
      "close": 223.4199981689453,
      "volume": 3026400
    },
    {
      "time": "2026-07-10",
      "open": 224.0500030517578,
      "high": 228.77999877929688,
      "low": 222.11000061035156,
      "close": 226.4199981689453,
      "volume": 2601700
    },
    {
      "time": "2026-07-13",
      "open": 225.9499969482422,
      "high": 226.8699951171875,
      "low": 220.38999938964844,
      "close": 222.25,
      "volume": 2585800
    },
    {
      "time": "2026-07-14",
      "open": 223.3000030517578,
      "high": 225.77999877929688,
      "low": 222.22000122070312,
      "close": 222.67999267578125,
      "volume": 2123900
    },
    {
      "time": "2026-07-15",
      "open": 222.5,
      "high": 225.91000366210938,
      "low": 220.5399932861328,
      "close": 222.83999633789062,
      "volume": 2515100
    },
    {
      "time": "2026-07-16",
      "open": 221.1699981689453,
      "high": 226.39999389648438,
      "low": 221.1699981689453,
      "close": 226.3300018310547,
      "volume": 3149600
    },
    {
      "time": "2026-07-17",
      "open": 225.9600067138672,
      "high": 230.47000122070312,
      "low": 224.52999877929688,
      "close": 225.02000427246094,
      "volume": 3920200
    },
    {
      "time": "2026-07-20",
      "open": 225,
      "high": 227.77000427246094,
      "low": 223.58999633789062,
      "close": 226.17999267578125,
      "volume": 3114100
    },
    {
      "time": "2026-07-21",
      "open": 227.89999389648438,
      "high": 232.83999633789062,
      "low": 225.50999450683594,
      "close": 229.86000061035156,
      "volume": 2405300
    },
    {
      "time": "2026-07-22",
      "open": 232.4600067138672,
      "high": 238.11000061035156,
      "low": 231.32000732421875,
      "close": 232.99000549316406,
      "volume": 3798800
    },
    {
      "time": "2026-07-23",
      "open": 238,
      "high": 250.27000427246094,
      "low": 237.69000244140625,
      "close": 246.27000427246094,
      "volume": 6306300
    },
    {
      "time": "2026-07-24",
      "open": 246.9199981689453,
      "high": 247.75,
      "low": 239.11500549316406,
      "close": 243.14999389648438,
      "volume": 3031512
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 213.2378988647461
    },
    {
      "time": "2025-10-06",
      "value": 212.9366131591797
    },
    {
      "time": "2025-10-07",
      "value": 212.61832550048828
    },
    {
      "time": "2025-10-08",
      "value": 212.38366241455077
    },
    {
      "time": "2025-10-09",
      "value": 212.02919677734374
    },
    {
      "time": "2025-10-10",
      "value": 211.60534057617187
    },
    {
      "time": "2025-10-13",
      "value": 211.31275329589843
    },
    {
      "time": "2025-10-14",
      "value": 211.07196166992188
    },
    {
      "time": "2025-10-15",
      "value": 210.70504119873047
    },
    {
      "time": "2025-10-16",
      "value": 210.38754455566405
    },
    {
      "time": "2025-10-17",
      "value": 210.11828521728515
    },
    {
      "time": "2025-10-20",
      "value": 209.9150555419922
    },
    {
      "time": "2025-10-21",
      "value": 209.76935485839843
    },
    {
      "time": "2025-10-22",
      "value": 209.56375274658203
    },
    {
      "time": "2025-10-23",
      "value": 209.5821383666992
    },
    {
      "time": "2025-10-24",
      "value": 209.54141326904298
    },
    {
      "time": "2025-10-27",
      "value": 209.50780517578124
    },
    {
      "time": "2025-10-28",
      "value": 209.46846405029297
    },
    {
      "time": "2025-10-29",
      "value": 209.39235168457031
    },
    {
      "time": "2025-10-30",
      "value": 209.299765625
    },
    {
      "time": "2025-10-31",
      "value": 209.22446655273438
    },
    {
      "time": "2025-11-03",
      "value": 208.9675427246094
    },
    {
      "time": "2025-11-04",
      "value": 208.7270294189453
    },
    {
      "time": "2025-11-05",
      "value": 208.46034088134766
    },
    {
      "time": "2025-11-06",
      "value": 208.19563842773437
    },
    {
      "time": "2025-11-07",
      "value": 207.8903643798828
    },
    {
      "time": "2025-11-10",
      "value": 207.66361450195313
    },
    {
      "time": "2025-11-11",
      "value": 207.56545959472658
    },
    {
      "time": "2025-11-12",
      "value": 207.56322540283202
    },
    {
      "time": "2025-11-13",
      "value": 207.50198120117187
    },
    {
      "time": "2025-11-14",
      "value": 207.44131744384765
    },
    {
      "time": "2025-11-17",
      "value": 207.30868194580077
    },
    {
      "time": "2025-11-18",
      "value": 207.08980377197267
    },
    {
      "time": "2025-11-19",
      "value": 206.90189086914063
    },
    {
      "time": "2025-11-20",
      "value": 206.59164031982422
    },
    {
      "time": "2025-11-21",
      "value": 206.39693572998047
    },
    {
      "time": "2025-11-24",
      "value": 206.1681692504883
    },
    {
      "time": "2025-11-25",
      "value": 206.00452239990236
    },
    {
      "time": "2025-11-26",
      "value": 205.80483917236327
    },
    {
      "time": "2025-11-28",
      "value": 205.68056060791017
    },
    {
      "time": "2025-12-01",
      "value": 205.53136932373047
    },
    {
      "time": "2025-12-02",
      "value": 205.45095031738282
    },
    {
      "time": "2025-12-03",
      "value": 205.3711151123047
    },
    {
      "time": "2025-12-04",
      "value": 205.279306640625
    },
    {
      "time": "2025-12-05",
      "value": 205.1864126586914
    },
    {
      "time": "2025-12-08",
      "value": 205.09767547607422
    },
    {
      "time": "2025-12-09",
      "value": 204.94921447753907
    },
    {
      "time": "2025-12-10",
      "value": 204.81627838134764
    },
    {
      "time": "2025-12-11",
      "value": 204.72721435546876
    },
    {
      "time": "2025-12-12",
      "value": 204.61775634765624
    },
    {
      "time": "2025-12-15",
      "value": 204.6265426635742
    },
    {
      "time": "2025-12-16",
      "value": 204.6533074951172
    },
    {
      "time": "2025-12-17",
      "value": 204.71465759277345
    },
    {
      "time": "2025-12-18",
      "value": 204.72084289550781
    },
    {
      "time": "2025-12-19",
      "value": 204.85973693847657
    },
    {
      "time": "2025-12-22",
      "value": 204.998193359375
    },
    {
      "time": "2025-12-23",
      "value": 205.08746215820312
    },
    {
      "time": "2025-12-24",
      "value": 205.09404022216796
    },
    {
      "time": "2025-12-26",
      "value": 205.23063842773436
    },
    {
      "time": "2025-12-29",
      "value": 205.34811798095703
    },
    {
      "time": "2025-12-30",
      "value": 205.4544369506836
    },
    {
      "time": "2025-12-31",
      "value": 205.47342529296876
    },
    {
      "time": "2026-01-02",
      "value": 205.44868743896484
    },
    {
      "time": "2026-01-05",
      "value": 205.58206176757812
    },
    {
      "time": "2026-01-06",
      "value": 205.51823303222656
    },
    {
      "time": "2026-01-07",
      "value": 205.4300634765625
    },
    {
      "time": "2026-01-08",
      "value": 205.48323608398437
    },
    {
      "time": "2026-01-09",
      "value": 205.59434356689454
    },
    {
      "time": "2026-01-12",
      "value": 205.76109100341796
    },
    {
      "time": "2026-01-13",
      "value": 205.97441040039064
    },
    {
      "time": "2026-01-14",
      "value": 206.22003173828125
    },
    {
      "time": "2026-01-15",
      "value": 206.58185638427733
    },
    {
      "time": "2026-01-16",
      "value": 207.06282104492186
    },
    {
      "time": "2026-01-20",
      "value": 207.44079711914063
    },
    {
      "time": "2026-01-21",
      "value": 207.92868377685548
    },
    {
      "time": "2026-01-22",
      "value": 208.52585205078125
    },
    {
      "time": "2026-01-23",
      "value": 209.0584164428711
    },
    {
      "time": "2026-01-26",
      "value": 209.49365509033203
    },
    {
      "time": "2026-01-27",
      "value": 209.89889892578125
    },
    {
      "time": "2026-01-28",
      "value": 210.25065551757814
    },
    {
      "time": "2026-01-29",
      "value": 210.84216064453125
    },
    {
      "time": "2026-01-30",
      "value": 211.5016259765625
    },
    {
      "time": "2026-02-02",
      "value": 212.2590460205078
    },
    {
      "time": "2026-02-03",
      "value": 213.10519165039062
    },
    {
      "time": "2026-02-04",
      "value": 214.09543823242188
    },
    {
      "time": "2026-02-05",
      "value": 215.01478820800781
    },
    {
      "time": "2026-02-06",
      "value": 216.05768280029298
    },
    {
      "time": "2026-02-09",
      "value": 217.08169952392578
    },
    {
      "time": "2026-02-10",
      "value": 218.20073486328124
    },
    {
      "time": "2026-02-11",
      "value": 219.26019989013673
    },
    {
      "time": "2026-02-12",
      "value": 220.30078704833986
    },
    {
      "time": "2026-02-13",
      "value": 221.31242828369142
    },
    {
      "time": "2026-02-17",
      "value": 222.34399597167967
    },
    {
      "time": "2026-02-18",
      "value": 223.36990051269532
    },
    {
      "time": "2026-02-19",
      "value": 224.4069219970703
    },
    {
      "time": "2026-02-20",
      "value": 225.49722106933595
    },
    {
      "time": "2026-02-23",
      "value": 226.60660766601563
    },
    {
      "time": "2026-02-24",
      "value": 227.68788696289062
    },
    {
      "time": "2026-02-25",
      "value": 228.70204528808594
    },
    {
      "time": "2026-02-26",
      "value": 229.6925015258789
    },
    {
      "time": "2026-02-27",
      "value": 230.6603045654297
    },
    {
      "time": "2026-03-02",
      "value": 231.7044580078125
    },
    {
      "time": "2026-03-03",
      "value": 232.6265347290039
    },
    {
      "time": "2026-03-04",
      "value": 233.63104461669923
    },
    {
      "time": "2026-03-05",
      "value": 234.45474700927736
    },
    {
      "time": "2026-03-06",
      "value": 235.27970764160156
    },
    {
      "time": "2026-03-09",
      "value": 236.1625601196289
    },
    {
      "time": "2026-03-10",
      "value": 237.07876342773437
    },
    {
      "time": "2026-03-11",
      "value": 237.9611965942383
    },
    {
      "time": "2026-03-12",
      "value": 238.72281158447265
    },
    {
      "time": "2026-03-13",
      "value": 239.52281158447266
    },
    {
      "time": "2026-03-16",
      "value": 240.3496600341797
    },
    {
      "time": "2026-03-17",
      "value": 241.09512420654298
    },
    {
      "time": "2026-03-18",
      "value": 241.69984375
    },
    {
      "time": "2026-03-19",
      "value": 242.2051400756836
    },
    {
      "time": "2026-03-20",
      "value": 242.6663882446289
    },
    {
      "time": "2026-03-23",
      "value": 243.03912017822265
    },
    {
      "time": "2026-03-24",
      "value": 243.33676055908202
    },
    {
      "time": "2026-03-25",
      "value": 243.69732666015625
    },
    {
      "time": "2026-03-26",
      "value": 244.00964965820313
    },
    {
      "time": "2026-03-27",
      "value": 244.22108123779296
    },
    {
      "time": "2026-03-30",
      "value": 244.39853271484375
    },
    {
      "time": "2026-03-31",
      "value": 244.5378091430664
    },
    {
      "time": "2026-04-01",
      "value": 244.81321563720704
    },
    {
      "time": "2026-04-02",
      "value": 245.02884246826173
    },
    {
      "time": "2026-04-06",
      "value": 245.14777282714843
    },
    {
      "time": "2026-04-07",
      "value": 245.19769409179688
    },
    {
      "time": "2026-04-08",
      "value": 245.4349252319336
    },
    {
      "time": "2026-04-09",
      "value": 245.7527017211914
    },
    {
      "time": "2026-04-10",
      "value": 246.13864837646486
    },
    {
      "time": "2026-04-13",
      "value": 246.272890625
    },
    {
      "time": "2026-04-14",
      "value": 246.3928695678711
    },
    {
      "time": "2026-04-15",
      "value": 246.4899853515625
    },
    {
      "time": "2026-04-16",
      "value": 246.45789306640626
    },
    {
      "time": "2026-04-17",
      "value": 246.42013732910155
    },
    {
      "time": "2026-04-20",
      "value": 246.33392852783203
    },
    {
      "time": "2026-04-21",
      "value": 245.99496673583985
    },
    {
      "time": "2026-04-22",
      "value": 245.5781866455078
    },
    {
      "time": "2026-04-23",
      "value": 244.96990112304687
    },
    {
      "time": "2026-04-24",
      "value": 244.35049896240236
    },
    {
      "time": "2026-04-27",
      "value": 243.76780364990233
    },
    {
      "time": "2026-04-28",
      "value": 243.1710546875
    },
    {
      "time": "2026-04-29",
      "value": 242.49250213623046
    },
    {
      "time": "2026-04-30",
      "value": 241.9301528930664
    },
    {
      "time": "2026-05-01",
      "value": 241.3371795654297
    },
    {
      "time": "2026-05-04",
      "value": 240.6160467529297
    },
    {
      "time": "2026-05-05",
      "value": 239.90288452148437
    },
    {
      "time": "2026-05-06",
      "value": 239.3417938232422
    },
    {
      "time": "2026-05-07",
      "value": 238.79370788574218
    },
    {
      "time": "2026-05-08",
      "value": 238.21143188476563
    },
    {
      "time": "2026-05-11",
      "value": 237.69795501708984
    },
    {
      "time": "2026-05-12",
      "value": 237.07918182373047
    },
    {
      "time": "2026-05-13",
      "value": 236.5361297607422
    },
    {
      "time": "2026-05-14",
      "value": 235.94357604980468
    },
    {
      "time": "2026-05-15",
      "value": 235.41625549316407
    },
    {
      "time": "2026-05-18",
      "value": 235.03744049072264
    },
    {
      "time": "2026-05-19",
      "value": 234.6087042236328
    },
    {
      "time": "2026-05-20",
      "value": 234.12165649414064
    },
    {
      "time": "2026-05-21",
      "value": 233.7936019897461
    },
    {
      "time": "2026-05-22",
      "value": 233.6786572265625
    },
    {
      "time": "2026-05-26",
      "value": 233.62034576416016
    },
    {
      "time": "2026-05-27",
      "value": 233.55825866699217
    },
    {
      "time": "2026-05-28",
      "value": 233.59139953613283
    },
    {
      "time": "2026-05-29",
      "value": 233.75794372558593
    },
    {
      "time": "2026-06-01",
      "value": 233.91546875
    },
    {
      "time": "2026-06-02",
      "value": 234.2034603881836
    },
    {
      "time": "2026-06-03",
      "value": 234.20870422363282
    },
    {
      "time": "2026-06-04",
      "value": 234.12627105712892
    },
    {
      "time": "2026-06-05",
      "value": 233.87834259033204
    },
    {
      "time": "2026-06-08",
      "value": 233.59790222167967
    },
    {
      "time": "2026-06-09",
      "value": 233.44226501464843
    },
    {
      "time": "2026-06-10",
      "value": 233.0730987548828
    },
    {
      "time": "2026-06-11",
      "value": 232.9281591796875
    },
    {
      "time": "2026-06-12",
      "value": 232.76266357421875
    },
    {
      "time": "2026-06-15",
      "value": 232.71987365722657
    },
    {
      "time": "2026-06-16",
      "value": 232.7467221069336
    },
    {
      "time": "2026-06-17",
      "value": 232.84677459716798
    },
    {
      "time": "2026-06-18",
      "value": 232.77419982910158
    },
    {
      "time": "2026-06-22",
      "value": 232.60744598388672
    },
    {
      "time": "2026-06-23",
      "value": 232.3416882324219
    },
    {
      "time": "2026-06-24",
      "value": 232.21122161865233
    },
    {
      "time": "2026-06-25",
      "value": 232.1692709350586
    },
    {
      "time": "2026-06-26",
      "value": 232.1696905517578
    },
    {
      "time": "2026-06-29",
      "value": 231.91436401367187
    },
    {
      "time": "2026-06-30",
      "value": 231.49356994628906
    },
    {
      "time": "2026-07-01",
      "value": 231.1096920776367
    },
    {
      "time": "2026-07-02",
      "value": 231.04574890136718
    },
    {
      "time": "2026-07-06",
      "value": 231.0554000854492
    },
    {
      "time": "2026-07-07",
      "value": 231.06054290771485
    },
    {
      "time": "2026-07-08",
      "value": 230.99642669677735
    },
    {
      "time": "2026-07-09",
      "value": 231.01700286865236
    },
    {
      "time": "2026-07-10",
      "value": 231.07912078857422
    },
    {
      "time": "2026-07-13",
      "value": 231.11300384521485
    },
    {
      "time": "2026-07-14",
      "value": 231.07095611572265
    },
    {
      "time": "2026-07-15",
      "value": 231.07049346923827
    },
    {
      "time": "2026-07-16",
      "value": 231.200869140625
    },
    {
      "time": "2026-07-17",
      "value": 231.31616180419923
    },
    {
      "time": "2026-07-20",
      "value": 231.2910464477539
    },
    {
      "time": "2026-07-21",
      "value": 231.35610168457032
    },
    {
      "time": "2026-07-22",
      "value": 231.5456344604492
    },
    {
      "time": "2026-07-23",
      "value": 231.87512481689453
    },
    {
      "time": "2026-07-24",
      "value": 232.15417083740235
    }
  ],
  "analysis": null
}