{
  "ok": true,
  "cached": false,
  "ticker": "TEL",
  "price": 202.94,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-05-29",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "TEL or VPG: Which Is the Better Value Stock Right Now?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/tel-vpg-better-value-stock-154002294.html",
      "published": "2026-07-24"
    },
    {
      "title": "Wall Street Analysts Believe TE Connectivity (TEL) Could Rally 26.98%: Here's is How to Trade",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/wall-street-analysts-believe-te-135503038.html",
      "published": "2026-07-23"
    },
    {
      "title": "TE Connectivity (TEL) Stock Looks Fully Priced Despite Cheap Earnings",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/te-connectivity-tel-stock-looks-043414129.html",
      "published": "2026-07-23"
    },
    {
      "title": "Analyst Report: TE Connectivity plc",
      "publisher": "Morningstar Research",
      "link": "https://finance.yahoo.com/m/d1738a49-dd2b-3018-b9da-98de269076f7/analyst-report%3A-te.html",
      "published": "2026-07-23"
    },
    {
      "title": "TE Connectivity PLC (TEL) Q3 2026 Earnings Call Highlights: Record Orders and Strategic ...",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/te-connectivity-plc-tel-q3-210110339.html",
      "published": "2026-07-22"
    },
    {
      "title": "TE Connectivity Earnings Were Great. The Stock Is Down as Investors Fret Over AI.",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/061d28df-39da-34e8-858b-3dc79444813d/te-connectivity-earnings-were.html",
      "published": "2026-07-22"
    },
    {
      "title": "TE Connectivity Ltd. Q3 2026 Earnings Call Summary",
      "publisher": "Moby",
      "link": "https://finance.yahoo.com/m/a4d30489-ec2a-3029-8ab9-58dec5d87fad/te-connectivity-ltd.-q3-2026.html",
      "published": "2026-07-22"
    },
    {
      "title": "TE Connectivity Q3 Earnings Call Highlights",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/81df665b-64b4-331d-b87e-2332b0aed22f/te-connectivity-q3-earnings.html",
      "published": "2026-07-22"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 206.88999938964844,
      "high": 208.1699981689453,
      "low": 203.4600067138672,
      "close": 208.05999755859375,
      "volume": 2069200
    },
    {
      "time": "2025-07-28",
      "open": 206.72999572753906,
      "high": 210.0500030517578,
      "low": 205.75999450683594,
      "close": 209.33999633789062,
      "volume": 2291900
    },
    {
      "time": "2025-07-29",
      "open": 211.80999755859375,
      "high": 212.75999450683594,
      "low": 208.13999938964844,
      "close": 209.1699981689453,
      "volume": 1558000
    },
    {
      "time": "2025-07-30",
      "open": 208.42999267578125,
      "high": 209.39999389648438,
      "low": 205.80999755859375,
      "close": 206.67999267578125,
      "volume": 2662700
    },
    {
      "time": "2025-07-31",
      "open": 206.14999389648438,
      "high": 208.36000061035156,
      "low": 204.7100067138672,
      "close": 205.75,
      "volume": 1854000
    },
    {
      "time": "2025-08-01",
      "open": 201.86000061035156,
      "high": 202.8300018310547,
      "low": 199.24000549316406,
      "close": 201.92999267578125,
      "volume": 2931400
    },
    {
      "time": "2025-08-04",
      "open": 204.75,
      "high": 204.82000732421875,
      "low": 202.8699951171875,
      "close": 204,
      "volume": 1819300
    },
    {
      "time": "2025-08-05",
      "open": 204.80999755859375,
      "high": 204.80999755859375,
      "low": 200.5800018310547,
      "close": 201.52999877929688,
      "volume": 2062200
    },
    {
      "time": "2025-08-06",
      "open": 202.74000549316406,
      "high": 203.10000610351562,
      "low": 199.35000610351562,
      "close": 200.0500030517578,
      "volume": 1798400
    },
    {
      "time": "2025-08-07",
      "open": 201.83999633789062,
      "high": 201.83999633789062,
      "low": 199.22000122070312,
      "close": 199.9199981689453,
      "volume": 1274900
    },
    {
      "time": "2025-08-08",
      "open": 201.3800048828125,
      "high": 203.24000549316406,
      "low": 200.3000030517578,
      "close": 201.97999572753906,
      "volume": 1435400
    },
    {
      "time": "2025-08-11",
      "open": 202.0500030517578,
      "high": 202.8300018310547,
      "low": 199.35000610351562,
      "close": 199.86000061035156,
      "volume": 1311300
    },
    {
      "time": "2025-08-12",
      "open": 201.11000061035156,
      "high": 204.32000732421875,
      "low": 200.1999969482422,
      "close": 204.13999938964844,
      "volume": 1334400
    },
    {
      "time": "2025-08-13",
      "open": 205.35000610351562,
      "high": 207.22000122070312,
      "low": 204.41000366210938,
      "close": 206.2899932861328,
      "volume": 1391700
    },
    {
      "time": "2025-08-14",
      "open": 203.9600067138672,
      "high": 207.27999877929688,
      "low": 202.49000549316406,
      "close": 206.97000122070312,
      "volume": 1499700
    },
    {
      "time": "2025-08-15",
      "open": 207.25999450683594,
      "high": 208.6999969482422,
      "low": 201.88999938964844,
      "close": 202.7100067138672,
      "volume": 1870200
    },
    {
      "time": "2025-08-18",
      "open": 202.72000122070312,
      "high": 204.4499969482422,
      "low": 202.50999450683594,
      "close": 203.6999969482422,
      "volume": 1404200
    },
    {
      "time": "2025-08-19",
      "open": 203.49000549316406,
      "high": 204.4499969482422,
      "low": 202.9499969482422,
      "close": 203.38999938964844,
      "volume": 1118600
    },
    {
      "time": "2025-08-20",
      "open": 201.97999572753906,
      "high": 202.6699981689453,
      "low": 198,
      "close": 201.5500030517578,
      "volume": 2273000
    },
    {
      "time": "2025-08-21",
      "open": 200.92999267578125,
      "high": 202.38999938964844,
      "low": 199.88999938964844,
      "close": 200.3000030517578,
      "volume": 1677700
    },
    {
      "time": "2025-08-22",
      "open": 200.99000549316406,
      "high": 205.5500030517578,
      "low": 200.5500030517578,
      "close": 205,
      "volume": 1818900
    },
    {
      "time": "2025-08-25",
      "open": 205.19000244140625,
      "high": 206.50999450683594,
      "low": 204.7899932861328,
      "close": 205.1300048828125,
      "volume": 1315700
    },
    {
      "time": "2025-08-26",
      "open": 204.88999938964844,
      "high": 207.35000610351562,
      "low": 204.33999633789062,
      "close": 206.91000366210938,
      "volume": 2094500
    },
    {
      "time": "2025-08-27",
      "open": 206.33999633789062,
      "high": 207.99000549316406,
      "low": 205.63999938964844,
      "close": 207.57000732421875,
      "volume": 1573400
    },
    {
      "time": "2025-08-28",
      "open": 208.61000061035156,
      "high": 209.5,
      "low": 207.10000610351562,
      "close": 208.0399932861328,
      "volume": 1678000
    },
    {
      "time": "2025-08-29",
      "open": 206.8300018310547,
      "high": 208.07000732421875,
      "low": 205.3000030517578,
      "close": 206.5,
      "volume": 1331400
    },
    {
      "time": "2025-09-02",
      "open": 202.75,
      "high": 204.63999938964844,
      "low": 201.02000427246094,
      "close": 204.55999755859375,
      "volume": 1946900
    },
    {
      "time": "2025-09-03",
      "open": 205.47999572753906,
      "high": 207,
      "low": 204.00999450683594,
      "close": 205.97999572753906,
      "volume": 1511400
    },
    {
      "time": "2025-09-04",
      "open": 206.13999938964844,
      "high": 208.6699981689453,
      "low": 204.6300048828125,
      "close": 208.5399932861328,
      "volume": 1512600
    },
    {
      "time": "2025-09-05",
      "open": 209.3800048828125,
      "high": 209.9199981689453,
      "low": 206.7100067138672,
      "close": 208.74000549316406,
      "volume": 1047900
    },
    {
      "time": "2025-09-08",
      "open": 209.2100067138672,
      "high": 209.80999755859375,
      "low": 207.16000366210938,
      "close": 207.8699951171875,
      "volume": 1110600
    },
    {
      "time": "2025-09-09",
      "open": 207.4600067138672,
      "high": 209.02999877929688,
      "low": 206.27000427246094,
      "close": 208.64999389648438,
      "volume": 1232300
    },
    {
      "time": "2025-09-10",
      "open": 209.25999450683594,
      "high": 212.10000610351562,
      "low": 209.25999450683594,
      "close": 210.35000610351562,
      "volume": 1359300
    },
    {
      "time": "2025-09-11",
      "open": 211.0500030517578,
      "high": 215.22000122070312,
      "low": 209.5,
      "close": 212.39999389648438,
      "volume": 1699800
    },
    {
      "time": "2025-09-12",
      "open": 211.3800048828125,
      "high": 212.35000610351562,
      "low": 209.5,
      "close": 209.82000732421875,
      "volume": 1576700
    },
    {
      "time": "2025-09-15",
      "open": 210.05999755859375,
      "high": 212.94000244140625,
      "low": 209.82000732421875,
      "close": 211.14999389648438,
      "volume": 1184000
    },
    {
      "time": "2025-09-16",
      "open": 211.9600067138672,
      "high": 213.2899932861328,
      "low": 210,
      "close": 212.55999755859375,
      "volume": 1487300
    },
    {
      "time": "2025-09-17",
      "open": 212.7100067138672,
      "high": 215.1699981689453,
      "low": 211.33999633789062,
      "close": 213.8300018310547,
      "volume": 2380100
    },
    {
      "time": "2025-09-18",
      "open": 214.83999633789062,
      "high": 218.75999450683594,
      "low": 213.7100067138672,
      "close": 217.30999755859375,
      "volume": 1898500
    },
    {
      "time": "2025-09-19",
      "open": 217.8000030517578,
      "high": 218.2100067138672,
      "low": 214.47999572753906,
      "close": 216.1699981689453,
      "volume": 4017200
    },
    {
      "time": "2025-09-22",
      "open": 215.00999450683594,
      "high": 218.75,
      "low": 213.69000244140625,
      "close": 218.58999633789062,
      "volume": 1019900
    },
    {
      "time": "2025-09-23",
      "open": 219.5500030517578,
      "high": 221,
      "low": 218.02000427246094,
      "close": 219.66000366210938,
      "volume": 1092800
    },
    {
      "time": "2025-09-24",
      "open": 220.3300018310547,
      "high": 220.57000732421875,
      "low": 214.36000061035156,
      "close": 215.55999755859375,
      "volume": 2294500
    },
    {
      "time": "2025-09-25",
      "open": 211.8000030517578,
      "high": 214.7100067138672,
      "low": 210.8000030517578,
      "close": 214.47000122070312,
      "volume": 2108300
    },
    {
      "time": "2025-09-26",
      "open": 215.10000610351562,
      "high": 217.3800048828125,
      "low": 213.2899932861328,
      "close": 217.0399932861328,
      "volume": 1673500
    },
    {
      "time": "2025-09-29",
      "open": 219.5500030517578,
      "high": 219.75,
      "low": 216.55999755859375,
      "close": 217.77999877929688,
      "volume": 1181300
    },
    {
      "time": "2025-09-30",
      "open": 217.77999877929688,
      "high": 219.61000061035156,
      "low": 217.1999969482422,
      "close": 219.52999877929688,
      "volume": 1317800
    },
    {
      "time": "2025-10-01",
      "open": 217.63999938964844,
      "high": 222.00999450683594,
      "low": 217.27000427246094,
      "close": 221.69000244140625,
      "volume": 1613200
    },
    {
      "time": "2025-10-02",
      "open": 223.3800048828125,
      "high": 223.75,
      "low": 220.8300018310547,
      "close": 221.11000061035156,
      "volume": 1213200
    },
    {
      "time": "2025-10-03",
      "open": 221.1699981689453,
      "high": 224.97000122070312,
      "low": 220.72999572753906,
      "close": 220.83999633789062,
      "volume": 1990700
    },
    {
      "time": "2025-10-06",
      "open": 223.7899932861328,
      "high": 225.25999450683594,
      "low": 222.69000244140625,
      "close": 222.9600067138672,
      "volume": 1694600
    },
    {
      "time": "2025-10-07",
      "open": 223.67999267578125,
      "high": 224.63999938964844,
      "low": 219.39999389648438,
      "close": 222.07000732421875,
      "volume": 1256200
    },
    {
      "time": "2025-10-08",
      "open": 223.3000030517578,
      "high": 225.27000427246094,
      "low": 221.0800018310547,
      "close": 224.42999267578125,
      "volume": 1343400
    },
    {
      "time": "2025-10-09",
      "open": 225.67999267578125,
      "high": 226.39999389648438,
      "low": 220.5,
      "close": 222.4600067138672,
      "volume": 1293800
    },
    {
      "time": "2025-10-10",
      "open": 223.91000366210938,
      "high": 224.25,
      "low": 214.2899932861328,
      "close": 214.57000732421875,
      "volume": 1153300
    },
    {
      "time": "2025-10-13",
      "open": 218.69000244140625,
      "high": 220.17999267578125,
      "low": 217.13999938964844,
      "close": 219.3800048828125,
      "volume": 1477000
    },
    {
      "time": "2025-10-14",
      "open": 215.6300048828125,
      "high": 222.1199951171875,
      "low": 212.32000732421875,
      "close": 220.64999389648438,
      "volume": 1318000
    },
    {
      "time": "2025-10-15",
      "open": 224.60000610351562,
      "high": 226.10000610351562,
      "low": 221.41000366210938,
      "close": 222.69000244140625,
      "volume": 1306500
    },
    {
      "time": "2025-10-16",
      "open": 224.88999938964844,
      "high": 226.5,
      "low": 221.52000427246094,
      "close": 224.19000244140625,
      "volume": 1139100
    },
    {
      "time": "2025-10-17",
      "open": 223.1999969482422,
      "high": 224.52999877929688,
      "low": 222.08999633789062,
      "close": 222.97999572753906,
      "volume": 1343700
    },
    {
      "time": "2025-10-20",
      "open": 225,
      "high": 226.9600067138672,
      "low": 224.07000732421875,
      "close": 225.9600067138672,
      "volume": 1799800
    },
    {
      "time": "2025-10-21",
      "open": 230.35000610351562,
      "high": 234.5,
      "low": 227.61000061035156,
      "close": 228.22000122070312,
      "volume": 2851700
    },
    {
      "time": "2025-10-22",
      "open": 234.5,
      "high": 237.5,
      "low": 227.2899932861328,
      "close": 229.10000610351562,
      "volume": 3134400
    },
    {
      "time": "2025-10-23",
      "open": 230.08999633789062,
      "high": 234.67999267578125,
      "low": 230.08999633789062,
      "close": 234.08999633789062,
      "volume": 1432300
    },
    {
      "time": "2025-10-24",
      "open": 236.4199981689453,
      "high": 237.6300048828125,
      "low": 235.44000244140625,
      "close": 235.64999389648438,
      "volume": 1365900
    },
    {
      "time": "2025-10-27",
      "open": 237.24000549316406,
      "high": 238.99000549316406,
      "low": 235.86000061035156,
      "close": 236.74000549316406,
      "volume": 2259700
    },
    {
      "time": "2025-10-28",
      "open": 237.83999633789062,
      "high": 239.75,
      "low": 233.83999633789062,
      "close": 236.5399932861328,
      "volume": 2948000
    },
    {
      "time": "2025-10-29",
      "open": 244.0800018310547,
      "high": 246.1300048828125,
      "low": 236.2100067138672,
      "close": 240.75999450683594,
      "volume": 3133300
    },
    {
      "time": "2025-10-30",
      "open": 240.9600067138672,
      "high": 247.33999633789062,
      "low": 240,
      "close": 243.4499969482422,
      "volume": 1617100
    },
    {
      "time": "2025-10-31",
      "open": 244.5399932861328,
      "high": 247.9199981689453,
      "low": 243.9600067138672,
      "close": 247.00999450683594,
      "volume": 2441900
    },
    {
      "time": "2025-11-03",
      "open": 248.57000732421875,
      "high": 248.58999633789062,
      "low": 245,
      "close": 246.8699951171875,
      "volume": 1820100
    },
    {
      "time": "2025-11-04",
      "open": 243.55999755859375,
      "high": 246.02999877929688,
      "low": 241.91000366210938,
      "close": 243.5500030517578,
      "volume": 2070300
    },
    {
      "time": "2025-11-05",
      "open": 243.27000427246094,
      "high": 250.6699981689453,
      "low": 242.52999877929688,
      "close": 249,
      "volume": 2002400
    },
    {
      "time": "2025-11-06",
      "open": 249.2100067138672,
      "high": 249.8699951171875,
      "low": 241.61000061035156,
      "close": 242.5,
      "volume": 1941300
    },
    {
      "time": "2025-11-07",
      "open": 239.38999938964844,
      "high": 242.5500030517578,
      "low": 237.27999877929688,
      "close": 242.4199981689453,
      "volume": 1936500
    },
    {
      "time": "2025-11-10",
      "open": 245.5,
      "high": 249.0399932861328,
      "low": 243.0399932861328,
      "close": 247.75999450683594,
      "volume": 1681200
    },
    {
      "time": "2025-11-11",
      "open": 246.5,
      "high": 247.47999572753906,
      "low": 245.0399932861328,
      "close": 247.16000366210938,
      "volume": 1556600
    },
    {
      "time": "2025-11-12",
      "open": 247.30999755859375,
      "high": 249.52999877929688,
      "low": 246.3000030517578,
      "close": 246.32000732421875,
      "volume": 2449900
    },
    {
      "time": "2025-11-13",
      "open": 244.25999450683594,
      "high": 245.42999267578125,
      "low": 235.3000030517578,
      "close": 236.27999877929688,
      "volume": 2018400
    },
    {
      "time": "2025-11-14",
      "open": 232.9199981689453,
      "high": 240.52000427246094,
      "low": 230.58999633789062,
      "close": 237.3300018310547,
      "volume": 2006100
    },
    {
      "time": "2025-11-17",
      "open": 236.57000732421875,
      "high": 238.9199981689453,
      "low": 232.49000549316406,
      "close": 234.2100067138672,
      "volume": 1855100
    },
    {
      "time": "2025-11-18",
      "open": 232.99000549316406,
      "high": 233.6999969482422,
      "low": 229.86000061035156,
      "close": 231.5399932861328,
      "volume": 2217500
    },
    {
      "time": "2025-11-19",
      "open": 230.8800048828125,
      "high": 235.8300018310547,
      "low": 230,
      "close": 233.0399932861328,
      "volume": 1621300
    },
    {
      "time": "2025-11-20",
      "open": 238.5,
      "high": 239.36000061035156,
      "low": 213.8800048828125,
      "close": 214.49000549316406,
      "volume": 4106700
    },
    {
      "time": "2025-11-21",
      "open": 214.1999969482422,
      "high": 220.9199981689453,
      "low": 213.55999755859375,
      "close": 218.92999267578125,
      "volume": 2760300
    },
    {
      "time": "2025-11-24",
      "open": 219.9600067138672,
      "high": 222.3000030517578,
      "low": 218.85000610351562,
      "close": 220.22999572753906,
      "volume": 3841700
    },
    {
      "time": "2025-11-25",
      "open": 222.44000244140625,
      "high": 224.17999267578125,
      "low": 219.4199981689453,
      "close": 222.25999450683594,
      "volume": 1583000
    },
    {
      "time": "2025-11-26",
      "open": 222.25999450683594,
      "high": 226.94000244140625,
      "low": 222.25999450683594,
      "close": 224.72999572753906,
      "volume": 1533000
    },
    {
      "time": "2025-11-28",
      "open": 226.39999389648438,
      "high": 227.63999938964844,
      "low": 225.07000732421875,
      "close": 226.14999389648438,
      "volume": 611600
    },
    {
      "time": "2025-12-01",
      "open": 224.9600067138672,
      "high": 227.25,
      "low": 221.3300018310547,
      "close": 225.75,
      "volume": 1921200
    },
    {
      "time": "2025-12-02",
      "open": 228.4600067138672,
      "high": 230.32000732421875,
      "low": 226.3699951171875,
      "close": 229.5500030517578,
      "volume": 2968800
    },
    {
      "time": "2025-12-03",
      "open": 228.82000732421875,
      "high": 231.25999450683594,
      "low": 226.3699951171875,
      "close": 230.8000030517578,
      "volume": 2339200
    },
    {
      "time": "2025-12-04",
      "open": 230.6999969482422,
      "high": 234.05999755859375,
      "low": 229.8800048828125,
      "close": 233.41000366210938,
      "volume": 1640600
    },
    {
      "time": "2025-12-05",
      "open": 233.55999755859375,
      "high": 235.58999633789062,
      "low": 231.9499969482422,
      "close": 234.36000061035156,
      "volume": 1810400
    },
    {
      "time": "2025-12-08",
      "open": 235.97999572753906,
      "high": 237.6999969482422,
      "low": 233.27000427246094,
      "close": 233.97999572753906,
      "volume": 1525600
    },
    {
      "time": "2025-12-09",
      "open": 234.83999633789062,
      "high": 236.47000122070312,
      "low": 234.0800018310547,
      "close": 236.1999969482422,
      "volume": 1406800
    },
    {
      "time": "2025-12-10",
      "open": 236.9199981689453,
      "high": 244.74000549316406,
      "low": 235.92999267578125,
      "close": 244.1300048828125,
      "volume": 3918700
    },
    {
      "time": "2025-12-11",
      "open": 243.19000244140625,
      "high": 247.22000122070312,
      "low": 242.02999877929688,
      "close": 244.2899932861328,
      "volume": 2081000
    },
    {
      "time": "2025-12-12",
      "open": 244.77000427246094,
      "high": 244.92999267578125,
      "low": 229.4199981689453,
      "close": 230.16000366210938,
      "volume": 2295400
    },
    {
      "time": "2025-12-15",
      "open": 230.4600067138672,
      "high": 232.47000122070312,
      "low": 229.4600067138672,
      "close": 230.6999969482422,
      "volume": 2318800
    },
    {
      "time": "2025-12-16",
      "open": 230.55999755859375,
      "high": 231.86000061035156,
      "low": 226.10000610351562,
      "close": 226.91000366210938,
      "volume": 1970200
    },
    {
      "time": "2025-12-17",
      "open": 227.8800048828125,
      "high": 229.07000732421875,
      "low": 221.57000732421875,
      "close": 222.72999572753906,
      "volume": 1867100
    },
    {
      "time": "2025-12-18",
      "open": 226.9600067138672,
      "high": 227.32000732421875,
      "low": 223.02999877929688,
      "close": 225.97000122070312,
      "volume": 2181300
    },
    {
      "time": "2025-12-19",
      "open": 226.4600067138672,
      "high": 230.49000549316406,
      "low": 224.0399932861328,
      "close": 229.97999572753906,
      "volume": 4714800
    },
    {
      "time": "2025-12-22",
      "open": 232.77000427246094,
      "high": 235.1300048828125,
      "low": 230.63999938964844,
      "close": 233.50999450683594,
      "volume": 1543600
    },
    {
      "time": "2025-12-23",
      "open": 231.3000030517578,
      "high": 234.47000122070312,
      "low": 230.82000732421875,
      "close": 232.69000244140625,
      "volume": 1286500
    },
    {
      "time": "2025-12-24",
      "open": 233,
      "high": 234.3800048828125,
      "low": 231.72999572753906,
      "close": 231.89999389648438,
      "volume": 418600
    },
    {
      "time": "2025-12-26",
      "open": 232.8800048828125,
      "high": 232.8800048828125,
      "low": 231.02999877929688,
      "close": 232.49000549316406,
      "volume": 575200
    },
    {
      "time": "2025-12-29",
      "open": 230.9600067138672,
      "high": 232.6999969482422,
      "low": 230.72999572753906,
      "close": 231.8000030517578,
      "volume": 951200
    },
    {
      "time": "2025-12-30",
      "open": 232.32000732421875,
      "high": 233.4499969482422,
      "low": 230.1999969482422,
      "close": 230.3800048828125,
      "volume": 916000
    },
    {
      "time": "2025-12-31",
      "open": 230.38999938964844,
      "high": 230.72999572753906,
      "low": 227.3699951171875,
      "close": 227.50999450683594,
      "volume": 741600
    },
    {
      "time": "2026-01-02",
      "open": 230.39999389648438,
      "high": 233.3800048828125,
      "low": 228.42999267578125,
      "close": 233.22000122070312,
      "volume": 1370300
    },
    {
      "time": "2026-01-05",
      "open": 234.2899932861328,
      "high": 237.1699981689453,
      "low": 230.33999633789062,
      "close": 231.39999389648438,
      "volume": 1735100
    },
    {
      "time": "2026-01-06",
      "open": 230.17999267578125,
      "high": 231.60000610351562,
      "low": 221.25999450683594,
      "close": 231.30999755859375,
      "volume": 1940200
    },
    {
      "time": "2026-01-07",
      "open": 230.99000549316406,
      "high": 231.5,
      "low": 228.0399932861328,
      "close": 229.58999633789062,
      "volume": 1424600
    },
    {
      "time": "2026-01-08",
      "open": 227.3300018310547,
      "high": 230.05999755859375,
      "low": 224.2100067138672,
      "close": 228.02999877929688,
      "volume": 1878400
    },
    {
      "time": "2026-01-09",
      "open": 227.1300048828125,
      "high": 231.72000122070312,
      "low": 225.69000244140625,
      "close": 231.60000610351562,
      "volume": 944700
    },
    {
      "time": "2026-01-12",
      "open": 230.47000122070312,
      "high": 235.5399932861328,
      "low": 229.17999267578125,
      "close": 235.39999389648438,
      "volume": 1600100
    },
    {
      "time": "2026-01-13",
      "open": 236,
      "high": 239.1300048828125,
      "low": 234.75999450683594,
      "close": 236.60000610351562,
      "volume": 1532100
    },
    {
      "time": "2026-01-14",
      "open": 237.22000122070312,
      "high": 238.25,
      "low": 235.6699981689453,
      "close": 237.3000030517578,
      "volume": 1612300
    },
    {
      "time": "2026-01-15",
      "open": 240.86000061035156,
      "high": 243.02999877929688,
      "low": 239.60000610351562,
      "close": 241.9199981689453,
      "volume": 1805600
    },
    {
      "time": "2026-01-16",
      "open": 242.5500030517578,
      "high": 242.99000549316406,
      "low": 239.9600067138672,
      "close": 241.00999450683594,
      "volume": 1691100
    },
    {
      "time": "2026-01-20",
      "open": 238.6999969482422,
      "high": 240.00999450683594,
      "low": 232.25999450683594,
      "close": 233.27000427246094,
      "volume": 3872400
    },
    {
      "time": "2026-01-21",
      "open": 226.7899932861328,
      "high": 238.33999633789062,
      "low": 223.75999450683594,
      "close": 231,
      "volume": 4090400
    },
    {
      "time": "2026-01-22",
      "open": 235.0500030517578,
      "high": 239.5399932861328,
      "low": 230.5800018310547,
      "close": 231.35000610351562,
      "volume": 2776000
    },
    {
      "time": "2026-01-23",
      "open": 228.5,
      "high": 230.27000427246094,
      "low": 222.97000122070312,
      "close": 223.83999633789062,
      "volume": 2894000
    },
    {
      "time": "2026-01-26",
      "open": 224.9600067138672,
      "high": 227.9499969482422,
      "low": 223.08999633789062,
      "close": 225.49000549316406,
      "volume": 2209900
    },
    {
      "time": "2026-01-27",
      "open": 228.44000244140625,
      "high": 232.27999877929688,
      "low": 228,
      "close": 230.77999877929688,
      "volume": 1768700
    },
    {
      "time": "2026-01-28",
      "open": 228.25,
      "high": 230.41000366210938,
      "low": 221.0500030517578,
      "close": 221.77000427246094,
      "volume": 3040200
    },
    {
      "time": "2026-01-29",
      "open": 224.07000732421875,
      "high": 227.1199951171875,
      "low": 222.2899932861328,
      "close": 226.27000427246094,
      "volume": 1936100
    },
    {
      "time": "2026-01-30",
      "open": 223.3800048828125,
      "high": 226.13999938964844,
      "low": 221.33999633789062,
      "close": 222.77999877929688,
      "volume": 1986400
    },
    {
      "time": "2026-02-02",
      "open": 224,
      "high": 228.2899932861328,
      "low": 222.52999877929688,
      "close": 227.1300048828125,
      "volume": 2040100
    },
    {
      "time": "2026-02-03",
      "open": 227.22000122070312,
      "high": 229.1699981689453,
      "low": 221.8699951171875,
      "close": 226.35000610351562,
      "volume": 2508700
    },
    {
      "time": "2026-02-04",
      "open": 226.86000061035156,
      "high": 229.35000610351562,
      "low": 214.80999755859375,
      "close": 215.7899932861328,
      "volume": 4258500
    },
    {
      "time": "2026-02-05",
      "open": 211.72999572753906,
      "high": 213.97000122070312,
      "low": 206.83999633789062,
      "close": 208.69000244140625,
      "volume": 4600900
    },
    {
      "time": "2026-02-06",
      "open": 213.49000549316406,
      "high": 218.38999938964844,
      "low": 212.0500030517578,
      "close": 215.91000366210938,
      "volume": 2577700
    },
    {
      "time": "2026-02-09",
      "open": 216.1999969482422,
      "high": 226.9199981689453,
      "low": 214.6999969482422,
      "close": 226.4600067138672,
      "volume": 2821100
    },
    {
      "time": "2026-02-10",
      "open": 225.8300018310547,
      "high": 230.24000549316406,
      "low": 225.52999877929688,
      "close": 225.77999877929688,
      "volume": 2126400
    },
    {
      "time": "2026-02-11",
      "open": 228.75999450683594,
      "high": 229.52000427246094,
      "low": 224.41000366210938,
      "close": 228.4600067138672,
      "volume": 1462900
    },
    {
      "time": "2026-02-12",
      "open": 230.22999572753906,
      "high": 234.27000427246094,
      "low": 225.1699981689453,
      "close": 225.44000244140625,
      "volume": 1907100
    },
    {
      "time": "2026-02-13",
      "open": 226.1300048828125,
      "high": 237.2899932861328,
      "low": 224.5500030517578,
      "close": 236.19000244140625,
      "volume": 3115000
    },
    {
      "time": "2026-02-17",
      "open": 235.00999450683594,
      "high": 237.17999267578125,
      "low": 229.24000549316406,
      "close": 235.89999389648438,
      "volume": 2145200
    },
    {
      "time": "2026-02-18",
      "open": 236.5,
      "high": 240.69000244140625,
      "low": 233.9499969482422,
      "close": 235.6300048828125,
      "volume": 1449100
    },
    {
      "time": "2026-02-19",
      "open": 235,
      "high": 236.1999969482422,
      "low": 230.27999877929688,
      "close": 232.39999389648438,
      "volume": 2035000
    },
    {
      "time": "2026-02-20",
      "open": 229.86000061035156,
      "high": 235.52999877929688,
      "low": 228.8000030517578,
      "close": 234.72999572753906,
      "volume": 1289200
    },
    {
      "time": "2026-02-23",
      "open": 233.16000366210938,
      "high": 234.9600067138672,
      "low": 230.64999389648438,
      "close": 231.27999877929688,
      "volume": 1519200
    },
    {
      "time": "2026-02-24",
      "open": 234.25,
      "high": 242.27000427246094,
      "low": 231.17999267578125,
      "close": 241.44000244140625,
      "volume": 2035700
    },
    {
      "time": "2026-02-25",
      "open": 245,
      "high": 245,
      "low": 235.8300018310547,
      "close": 242.39999389648438,
      "volume": 2598300
    },
    {
      "time": "2026-02-26",
      "open": 244.74000549316406,
      "high": 244.99000549316406,
      "low": 234,
      "close": 235.7899932861328,
      "volume": 2090500
    },
    {
      "time": "2026-02-27",
      "open": 232.25,
      "high": 234.52000427246094,
      "low": 227.05999755859375,
      "close": 230.14999389648438,
      "volume": 2635400
    },
    {
      "time": "2026-03-02",
      "open": 225.64999389648438,
      "high": 226.6199951171875,
      "low": 207.82000732421875,
      "close": 211.97999572753906,
      "volume": 5039200
    },
    {
      "time": "2026-03-03",
      "open": 205.22000122070312,
      "high": 207.88999938964844,
      "low": 200.16000366210938,
      "close": 204.30999755859375,
      "volume": 4435200
    },
    {
      "time": "2026-03-04",
      "open": 206.97000122070312,
      "high": 212.36000061035156,
      "low": 206.16000366210938,
      "close": 209.02000427246094,
      "volume": 1920400
    },
    {
      "time": "2026-03-05",
      "open": 213.0399932861328,
      "high": 221.60000610351562,
      "low": 209.1199951171875,
      "close": 210.55999755859375,
      "volume": 3214000
    },
    {
      "time": "2026-03-06",
      "open": 205.72999572753906,
      "high": 209.25,
      "low": 204.33999633789062,
      "close": 205.85000610351562,
      "volume": 1768100
    },
    {
      "time": "2026-03-09",
      "open": 201.69000244140625,
      "high": 207.4600067138672,
      "low": 197.07000732421875,
      "close": 206.24000549316406,
      "volume": 1948900
    },
    {
      "time": "2026-03-10",
      "open": 207.38999938964844,
      "high": 210,
      "low": 202.91000366210938,
      "close": 202.9499969482422,
      "volume": 1755700
    },
    {
      "time": "2026-03-11",
      "open": 202.86000061035156,
      "high": 205.38999938964844,
      "low": 198.99000549316406,
      "close": 205.13999938964844,
      "volume": 1573700
    },
    {
      "time": "2026-03-12",
      "open": 204.8800048828125,
      "high": 206.58999633789062,
      "low": 197.14999389648438,
      "close": 197.83999633789062,
      "volume": 2068800
    },
    {
      "time": "2026-03-13",
      "open": 199.11000061035156,
      "high": 203.25999450683594,
      "low": 197.97000122070312,
      "close": 199.41000366210938,
      "volume": 1668000
    },
    {
      "time": "2026-03-16",
      "open": 203.4499969482422,
      "high": 206.44000244140625,
      "low": 201.4199981689453,
      "close": 203.4499969482422,
      "volume": 1639800
    },
    {
      "time": "2026-03-17",
      "open": 206,
      "high": 211.47999572753906,
      "low": 201.60000610351562,
      "close": 204.33999633789062,
      "volume": 2037600
    },
    {
      "time": "2026-03-18",
      "open": 204.0399932861328,
      "high": 205.66000366210938,
      "low": 195.75999450683594,
      "close": 196.25,
      "volume": 2393500
    },
    {
      "time": "2026-03-19",
      "open": 192.60000610351562,
      "high": 199.6699981689453,
      "low": 191.1199951171875,
      "close": 198.38999938964844,
      "volume": 1745900
    },
    {
      "time": "2026-03-20",
      "open": 197.5399932861328,
      "high": 199.39999389648438,
      "low": 193.5500030517578,
      "close": 195.83999633789062,
      "volume": 2733500
    },
    {
      "time": "2026-03-23",
      "open": 201.17999267578125,
      "high": 203.75,
      "low": 197.1699981689453,
      "close": 200.7899932861328,
      "volume": 2046100
    },
    {
      "time": "2026-03-24",
      "open": 198.22000122070312,
      "high": 207.32000732421875,
      "low": 198.22000122070312,
      "close": 206.3699951171875,
      "volume": 2237000
    },
    {
      "time": "2026-03-25",
      "open": 208.60000610351562,
      "high": 210.57000732421875,
      "low": 206.27999877929688,
      "close": 210.02000427246094,
      "volume": 2369700
    },
    {
      "time": "2026-03-26",
      "open": 205.63999938964844,
      "high": 209.14999389648438,
      "low": 202.97999572753906,
      "close": 203.1999969482422,
      "volume": 1951300
    },
    {
      "time": "2026-03-27",
      "open": 201.4600067138672,
      "high": 204.52000427246094,
      "low": 199.80999755859375,
      "close": 202.13999938964844,
      "volume": 1711600
    },
    {
      "time": "2026-03-30",
      "open": 204.8699951171875,
      "high": 206.42999267578125,
      "low": 197.58999633789062,
      "close": 198.63999938964844,
      "volume": 3357300
    },
    {
      "time": "2026-03-31",
      "open": 202.17999267578125,
      "high": 209.19000244140625,
      "low": 200.27000427246094,
      "close": 209.02000427246094,
      "volume": 2583200
    },
    {
      "time": "2026-04-01",
      "open": 207.89999389648438,
      "high": 213.8300018310547,
      "low": 207.89999389648438,
      "close": 211.6699981689453,
      "volume": 1642300
    },
    {
      "time": "2026-04-02",
      "open": 205.97999572753906,
      "high": 214.77000427246094,
      "low": 205.02999877929688,
      "close": 209.07000732421875,
      "volume": 1242400
    },
    {
      "time": "2026-04-06",
      "open": 209.50999450683594,
      "high": 210.88999938964844,
      "low": 207.69000244140625,
      "close": 209.72999572753906,
      "volume": 825300
    },
    {
      "time": "2026-04-07",
      "open": 207.75999450683594,
      "high": 211.30999755859375,
      "low": 207.0500030517578,
      "close": 210.97999572753906,
      "volume": 1027300
    },
    {
      "time": "2026-04-08",
      "open": 220.74000549316406,
      "high": 225.17999267578125,
      "low": 220.74000549316406,
      "close": 223.02999877929688,
      "volume": 1922000
    },
    {
      "time": "2026-04-09",
      "open": 224.22999572753906,
      "high": 229.36000061035156,
      "low": 222.64999389648438,
      "close": 228.6300048828125,
      "volume": 1923900
    },
    {
      "time": "2026-04-10",
      "open": 229.99000549316406,
      "high": 232.99000549316406,
      "low": 228.58999633789062,
      "close": 229.77999877929688,
      "volume": 1195700
    },
    {
      "time": "2026-04-13",
      "open": 227.50999450683594,
      "high": 234.33999633789062,
      "low": 224.2899932861328,
      "close": 234.3300018310547,
      "volume": 1397100
    },
    {
      "time": "2026-04-14",
      "open": 236.72000122070312,
      "high": 238.30999755859375,
      "low": 232.83999633789062,
      "close": 236.8800048828125,
      "volume": 1716700
    },
    {
      "time": "2026-04-15",
      "open": 235.57000732421875,
      "high": 236.8800048828125,
      "low": 231.17999267578125,
      "close": 234.14999389648438,
      "volume": 1540400
    },
    {
      "time": "2026-04-16",
      "open": 232.9600067138672,
      "high": 237.4600067138672,
      "low": 232.22000122070312,
      "close": 236.47999572753906,
      "volume": 2056100
    },
    {
      "time": "2026-04-17",
      "open": 239.6300048828125,
      "high": 246.5,
      "low": 238.7100067138672,
      "close": 246.13999938964844,
      "volume": 2718600
    },
    {
      "time": "2026-04-20",
      "open": 248.02999877929688,
      "high": 249,
      "low": 246.5399932861328,
      "close": 247.66000366210938,
      "volume": 2295100
    },
    {
      "time": "2026-04-21",
      "open": 248.1199951171875,
      "high": 252.55999755859375,
      "low": 242.64999389648438,
      "close": 243.17999267578125,
      "volume": 4027700
    },
    {
      "time": "2026-04-22",
      "open": 216.77999877929688,
      "high": 223.49000549316406,
      "low": 210.77999877929688,
      "close": 221.0399932861328,
      "volume": 8064700
    },
    {
      "time": "2026-04-23",
      "open": 217.75999450683594,
      "high": 222.25,
      "low": 214.72000122070312,
      "close": 217.72999572753906,
      "volume": 4769700
    },
    {
      "time": "2026-04-24",
      "open": 219.99000549316406,
      "high": 223,
      "low": 212.0399932861328,
      "close": 214.6699981689453,
      "volume": 3335500
    },
    {
      "time": "2026-04-27",
      "open": 214.6699981689453,
      "high": 215.88999938964844,
      "low": 208.4600067138672,
      "close": 209.52000427246094,
      "volume": 3118600
    },
    {
      "time": "2026-04-28",
      "open": 206.0500030517578,
      "high": 209.0500030517578,
      "low": 202.8699951171875,
      "close": 204.3000030517578,
      "volume": 2401800
    },
    {
      "time": "2026-04-29",
      "open": 205.22999572753906,
      "high": 206.19000244140625,
      "low": 201.88999938964844,
      "close": 205.25,
      "volume": 2365300
    },
    {
      "time": "2026-04-30",
      "open": 207.83999633789062,
      "high": 212.1999969482422,
      "low": 204.4499969482422,
      "close": 211.66000366210938,
      "volume": 3054800
    },
    {
      "time": "2026-05-01",
      "open": 211.3300018310547,
      "high": 211.3300018310547,
      "low": 205.02999877929688,
      "close": 207.42999267578125,
      "volume": 2728100
    },
    {
      "time": "2026-05-04",
      "open": 208.11000061035156,
      "high": 209.8000030517578,
      "low": 204.27999877929688,
      "close": 205.27999877929688,
      "volume": 2413700
    },
    {
      "time": "2026-05-05",
      "open": 208.10000610351562,
      "high": 209.5800018310547,
      "low": 205.52999877929688,
      "close": 206.94000244140625,
      "volume": 1552700
    },
    {
      "time": "2026-05-06",
      "open": 208,
      "high": 217.25999450683594,
      "low": 207.9499969482422,
      "close": 216.1699981689453,
      "volume": 3040500
    },
    {
      "time": "2026-05-07",
      "open": 216.11000061035156,
      "high": 217.05999755859375,
      "low": 207.47999572753906,
      "close": 210.05999755859375,
      "volume": 2406100
    },
    {
      "time": "2026-05-08",
      "open": 212.39999389648438,
      "high": 213.74000549316406,
      "low": 205.6999969482422,
      "close": 206.1999969482422,
      "volume": 2865200
    },
    {
      "time": "2026-05-11",
      "open": 206.61000061035156,
      "high": 207.17999267578125,
      "low": 202.4199981689453,
      "close": 206.1199951171875,
      "volume": 4732000
    },
    {
      "time": "2026-05-12",
      "open": 206,
      "high": 213.9600067138672,
      "low": 203.44000244140625,
      "close": 213.72999572753906,
      "volume": 3869100
    },
    {
      "time": "2026-05-13",
      "open": 216.94000244140625,
      "high": 217.49000549316406,
      "low": 207.50999450683594,
      "close": 207.66000366210938,
      "volume": 4597200
    },
    {
      "time": "2026-05-14",
      "open": 208.07000732421875,
      "high": 208.85000610351562,
      "low": 204.7100067138672,
      "close": 206.69000244140625,
      "volume": 2376700
    },
    {
      "time": "2026-05-15",
      "open": 202.7899932861328,
      "high": 205.8800048828125,
      "low": 200.41000366210938,
      "close": 205.11000061035156,
      "volume": 2991200
    },
    {
      "time": "2026-05-18",
      "open": 205.6300048828125,
      "high": 205.6300048828125,
      "low": 197.89999389648438,
      "close": 200.50999450683594,
      "volume": 1850800
    },
    {
      "time": "2026-05-19",
      "open": 198.1699981689453,
      "high": 199.02000427246094,
      "low": 193.75,
      "close": 196.07000732421875,
      "volume": 3439500
    },
    {
      "time": "2026-05-20",
      "open": 200.41000366210938,
      "high": 202.3699951171875,
      "low": 197.9600067138672,
      "close": 201.38999938964844,
      "volume": 1875100
    },
    {
      "time": "2026-05-21",
      "open": 199.88999938964844,
      "high": 202.69000244140625,
      "low": 198.52000427246094,
      "close": 202.57000732421875,
      "volume": 1672600
    },
    {
      "time": "2026-05-22",
      "open": 202.77999877929688,
      "high": 204.1199951171875,
      "low": 201.1199951171875,
      "close": 202.77999877929688,
      "volume": 2156500
    },
    {
      "time": "2026-05-26",
      "open": 207.77000427246094,
      "high": 212.10000610351562,
      "low": 205.72999572753906,
      "close": 208.60000610351562,
      "volume": 3646900
    },
    {
      "time": "2026-05-27",
      "open": 209.9600067138672,
      "high": 210.85000610351562,
      "low": 206.3300018310547,
      "close": 208.75,
      "volume": 2363500
    },
    {
      "time": "2026-05-28",
      "open": 208.75,
      "high": 212.3000030517578,
      "low": 205.61000061035156,
      "close": 210.3300018310547,
      "volume": 3807800
    },
    {
      "time": "2026-05-29",
      "open": 211.08999633789062,
      "high": 214.8300018310547,
      "low": 210.00999450683594,
      "close": 213.41000366210938,
      "volume": 3972400
    },
    {
      "time": "2026-06-01",
      "open": 211,
      "high": 216.27999877929688,
      "low": 208.57000732421875,
      "close": 211.08999633789062,
      "volume": 2106200
    },
    {
      "time": "2026-06-02",
      "open": 211.47999572753906,
      "high": 216.1699981689453,
      "low": 210.08999633789062,
      "close": 214.72999572753906,
      "volume": 2218100
    },
    {
      "time": "2026-06-03",
      "open": 216.5800018310547,
      "high": 223.32000732421875,
      "low": 215.2899932861328,
      "close": 218.38999938964844,
      "volume": 2259100
    },
    {
      "time": "2026-06-04",
      "open": 215.91000366210938,
      "high": 223.75999450683594,
      "low": 215,
      "close": 220.75,
      "volume": 2367700
    },
    {
      "time": "2026-06-05",
      "open": 217.1300048828125,
      "high": 217.91000366210938,
      "low": 210.75,
      "close": 212.64999389648438,
      "volume": 1876600
    },
    {
      "time": "2026-06-08",
      "open": 213.02999877929688,
      "high": 213.92999267578125,
      "low": 201.50999450683594,
      "close": 205.61000061035156,
      "volume": 3506600
    },
    {
      "time": "2026-06-09",
      "open": 210.10000610351562,
      "high": 216.6199951171875,
      "low": 202.5500030517578,
      "close": 210.91000366210938,
      "volume": 3298600
    },
    {
      "time": "2026-06-10",
      "open": 208.27999877929688,
      "high": 213.3300018310547,
      "low": 200.4199981689453,
      "close": 202,
      "volume": 2817700
    },
    {
      "time": "2026-06-11",
      "open": 202.2100067138672,
      "high": 208.22000122070312,
      "low": 201.47999572753906,
      "close": 207.74000549316406,
      "volume": 2882800
    },
    {
      "time": "2026-06-12",
      "open": 210.38999938964844,
      "high": 212.3300018310547,
      "low": 207.57000732421875,
      "close": 210.3800048828125,
      "volume": 1945900
    },
    {
      "time": "2026-06-15",
      "open": 217.33999633789062,
      "high": 218.99000549316406,
      "low": 214.74000549316406,
      "close": 216.13999938964844,
      "volume": 2148900
    },
    {
      "time": "2026-06-16",
      "open": 216.94000244140625,
      "high": 218.66000366210938,
      "low": 213.10000610351562,
      "close": 217,
      "volume": 2166600
    },
    {
      "time": "2026-06-17",
      "open": 220.33999633789062,
      "high": 220.57000732421875,
      "low": 211.50999450683594,
      "close": 212.1999969482422,
      "volume": 2063700
    },
    {
      "time": "2026-06-18",
      "open": 216.64999389648438,
      "high": 219.3300018310547,
      "low": 216.0399932861328,
      "close": 217.63999938964844,
      "volume": 3407300
    },
    {
      "time": "2026-06-22",
      "open": 214.80999755859375,
      "high": 216.99000549316406,
      "low": 210.66000366210938,
      "close": 212.69000244140625,
      "volume": 2534800
    },
    {
      "time": "2026-06-23",
      "open": 206.3000030517578,
      "high": 207.9600067138672,
      "low": 203.0399932861328,
      "close": 203.0500030517578,
      "volume": 2359200
    },
    {
      "time": "2026-06-24",
      "open": 201,
      "high": 202.6999969482422,
      "low": 195.57000732421875,
      "close": 198.5500030517578,
      "volume": 3209500
    },
    {
      "time": "2026-06-25",
      "open": 201.82000732421875,
      "high": 204.6199951171875,
      "low": 198.75,
      "close": 200.07000732421875,
      "volume": 2230700
    },
    {
      "time": "2026-06-26",
      "open": 196.69000244140625,
      "high": 198.41000366210938,
      "low": 194.8699951171875,
      "close": 197.74000549316406,
      "volume": 3579000
    },
    {
      "time": "2026-06-29",
      "open": 197.44000244140625,
      "high": 199.52000427246094,
      "low": 194.27999877929688,
      "close": 198.3000030517578,
      "volume": 1821100
    },
    {
      "time": "2026-06-30",
      "open": 198.1999969482422,
      "high": 203.6699981689453,
      "low": 197.80999755859375,
      "close": 201.61000061035156,
      "volume": 3290300
    },
    {
      "time": "2026-07-01",
      "open": 200.5,
      "high": 204.86000061035156,
      "low": 199.02000427246094,
      "close": 201.44000244140625,
      "volume": 2066500
    },
    {
      "time": "2026-07-02",
      "open": 201.44000244140625,
      "high": 205.6699981689453,
      "low": 195.22000122070312,
      "close": 197.44000244140625,
      "volume": 1883800
    },
    {
      "time": "2026-07-06",
      "open": 198.4199981689453,
      "high": 203.11000061035156,
      "low": 198.25,
      "close": 200.14999389648438,
      "volume": 1589100
    },
    {
      "time": "2026-07-07",
      "open": 197.8300018310547,
      "high": 199.07000732421875,
      "low": 194.33999633789062,
      "close": 197.83999633789062,
      "volume": 1855300
    },
    {
      "time": "2026-07-08",
      "open": 194.2899932861328,
      "high": 197.0500030517578,
      "low": 191.66000366210938,
      "close": 196.24000549316406,
      "volume": 1889500
    },
    {
      "time": "2026-07-09",
      "open": 200.38999938964844,
      "high": 201.9199981689453,
      "low": 195.89999389648438,
      "close": 198.91000366210938,
      "volume": 2782800
    },
    {
      "time": "2026-07-10",
      "open": 199.57000732421875,
      "high": 204.25,
      "low": 199.14999389648438,
      "close": 200.36000061035156,
      "volume": 1929200
    },
    {
      "time": "2026-07-13",
      "open": 199.63999938964844,
      "high": 203.27000427246094,
      "low": 197.1699981689453,
      "close": 198.17999267578125,
      "volume": 1974000
    },
    {
      "time": "2026-07-14",
      "open": 201.25999450683594,
      "high": 203.82000732421875,
      "low": 199.44000244140625,
      "close": 200.97999572753906,
      "volume": 1472600
    },
    {
      "time": "2026-07-15",
      "open": 202.83999633789062,
      "high": 204.2899932861328,
      "low": 197.3800048828125,
      "close": 201.33999633789062,
      "volume": 1819400
    },
    {
      "time": "2026-07-16",
      "open": 198.4499969482422,
      "high": 203.77999877929688,
      "low": 197.67999267578125,
      "close": 202.57000732421875,
      "volume": 2422600
    },
    {
      "time": "2026-07-17",
      "open": 198.13999938964844,
      "high": 204.3000030517578,
      "low": 196.8699951171875,
      "close": 203.30999755859375,
      "volume": 2452900
    },
    {
      "time": "2026-07-20",
      "open": 205.25,
      "high": 206.69000244140625,
      "low": 201.58999633789062,
      "close": 203.13999938964844,
      "volume": 3005800
    },
    {
      "time": "2026-07-21",
      "open": 206.14999389648438,
      "high": 211.99000549316406,
      "low": 204.74000549316406,
      "close": 209.00999450683594,
      "volume": 3172700
    },
    {
      "time": "2026-07-22",
      "open": 199.3300018310547,
      "high": 201,
      "low": 190.27000427246094,
      "close": 200.27999877929688,
      "volume": 8791800
    },
    {
      "time": "2026-07-23",
      "open": 198.11000061035156,
      "high": 203.9199981689453,
      "low": 196.82000732421875,
      "close": 198.7899932861328,
      "volume": 3585200
    },
    {
      "time": "2026-07-24",
      "open": 198.91000366210938,
      "high": 203.35000610351562,
      "low": 197.6699981689453,
      "close": 202.94000244140625,
      "volume": 1961528
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 209.01339904785155
    },
    {
      "time": "2025-10-06",
      "value": 209.31139923095702
    },
    {
      "time": "2025-10-07",
      "value": 209.5659994506836
    },
    {
      "time": "2025-10-08",
      "value": 209.8711993408203
    },
    {
      "time": "2025-10-09",
      "value": 210.18679962158203
    },
    {
      "time": "2025-10-10",
      "value": 210.3631997680664
    },
    {
      "time": "2025-10-13",
      "value": 210.71220001220703
    },
    {
      "time": "2025-10-14",
      "value": 211.04519989013673
    },
    {
      "time": "2025-10-15",
      "value": 211.4683999633789
    },
    {
      "time": "2025-10-16",
      "value": 211.95119995117187
    },
    {
      "time": "2025-10-17",
      "value": 212.41239990234374
    },
    {
      "time": "2025-10-20",
      "value": 212.8920001220703
    },
    {
      "time": "2025-10-21",
      "value": 213.45920013427735
    },
    {
      "time": "2025-10-22",
      "value": 213.9584002685547
    },
    {
      "time": "2025-10-23",
      "value": 214.51440032958985
    },
    {
      "time": "2025-10-24",
      "value": 215.08800018310546
    },
    {
      "time": "2025-10-27",
      "value": 215.7686001586914
    },
    {
      "time": "2025-10-28",
      "value": 216.4254000854492
    },
    {
      "time": "2025-10-29",
      "value": 217.17279998779296
    },
    {
      "time": "2025-10-30",
      "value": 218.01079986572265
    },
    {
      "time": "2025-10-31",
      "value": 218.94499969482422
    },
    {
      "time": "2025-11-03",
      "value": 219.78239959716797
    },
    {
      "time": "2025-11-04",
      "value": 220.55079956054686
    },
    {
      "time": "2025-11-05",
      "value": 221.3925994873047
    },
    {
      "time": "2025-11-06",
      "value": 222.0911993408203
    },
    {
      "time": "2025-11-07",
      "value": 222.77879943847657
    },
    {
      "time": "2025-11-10",
      "value": 223.60399932861327
    },
    {
      "time": "2025-11-11",
      "value": 224.4559994506836
    },
    {
      "time": "2025-11-12",
      "value": 225.26279968261719
    },
    {
      "time": "2025-11-13",
      "value": 225.81759979248048
    },
    {
      "time": "2025-11-14",
      "value": 226.38939971923827
    },
    {
      "time": "2025-11-17",
      "value": 226.91619995117188
    },
    {
      "time": "2025-11-18",
      "value": 227.37399993896486
    },
    {
      "time": "2025-11-19",
      "value": 227.82779968261718
    },
    {
      "time": "2025-11-20",
      "value": 227.86959991455078
    },
    {
      "time": "2025-11-21",
      "value": 228.05179962158203
    },
    {
      "time": "2025-11-24",
      "value": 228.23339965820313
    },
    {
      "time": "2025-11-25",
      "value": 228.42739959716798
    },
    {
      "time": "2025-11-26",
      "value": 228.64539947509766
    },
    {
      "time": "2025-11-28",
      "value": 228.82219940185547
    },
    {
      "time": "2025-12-01",
      "value": 229.01379943847655
    },
    {
      "time": "2025-12-02",
      "value": 229.2329995727539
    },
    {
      "time": "2025-12-03",
      "value": 229.45579956054686
    },
    {
      "time": "2025-12-04",
      "value": 229.8127996826172
    },
    {
      "time": "2025-12-05",
      "value": 230.21059967041015
    },
    {
      "time": "2025-12-08",
      "value": 230.5493997192383
    },
    {
      "time": "2025-12-09",
      "value": 230.9177996826172
    },
    {
      "time": "2025-12-10",
      "value": 231.4097998046875
    },
    {
      "time": "2025-12-11",
      "value": 231.86179962158204
    },
    {
      "time": "2025-12-12",
      "value": 232.0427996826172
    },
    {
      "time": "2025-12-15",
      "value": 232.2399996948242
    },
    {
      "time": "2025-12-16",
      "value": 232.31899963378908
    },
    {
      "time": "2025-12-17",
      "value": 232.33219940185546
    },
    {
      "time": "2025-12-18",
      "value": 232.3629995727539
    },
    {
      "time": "2025-12-19",
      "value": 232.51339935302735
    },
    {
      "time": "2025-12-22",
      "value": 232.8921990966797
    },
    {
      "time": "2025-12-23",
      "value": 233.15839904785156
    },
    {
      "time": "2025-12-24",
      "value": 233.38339904785155
    },
    {
      "time": "2025-12-26",
      "value": 233.57939910888672
    },
    {
      "time": "2025-12-29",
      "value": 233.73159912109375
    },
    {
      "time": "2025-12-30",
      "value": 233.87959930419922
    },
    {
      "time": "2025-12-31",
      "value": 233.9105990600586
    },
    {
      "time": "2026-01-02",
      "value": 234.01059906005858
    },
    {
      "time": "2026-01-05",
      "value": 234.05659881591797
    },
    {
      "time": "2026-01-06",
      "value": 234.00099884033204
    },
    {
      "time": "2026-01-07",
      "value": 233.87979888916016
    },
    {
      "time": "2026-01-08",
      "value": 233.7055987548828
    },
    {
      "time": "2026-01-09",
      "value": 233.60679901123046
    },
    {
      "time": "2026-01-12",
      "value": 233.49959899902345
    },
    {
      "time": "2026-01-13",
      "value": 233.36259918212892
    },
    {
      "time": "2026-01-14",
      "value": 233.16839935302735
    },
    {
      "time": "2026-01-15",
      "value": 233.0693994140625
    },
    {
      "time": "2026-01-16",
      "value": 233.01859924316406
    },
    {
      "time": "2026-01-20",
      "value": 232.7039993286133
    },
    {
      "time": "2026-01-21",
      "value": 232.47399932861327
    },
    {
      "time": "2026-01-22",
      "value": 232.25259948730468
    },
    {
      "time": "2026-01-23",
      "value": 231.77419952392577
    },
    {
      "time": "2026-01-26",
      "value": 231.34079956054688
    },
    {
      "time": "2026-01-27",
      "value": 231.02999938964842
    },
    {
      "time": "2026-01-28",
      "value": 230.73979949951172
    },
    {
      "time": "2026-01-29",
      "value": 230.51859954833984
    },
    {
      "time": "2026-01-30",
      "value": 230.28999938964844
    },
    {
      "time": "2026-02-02",
      "value": 230.20179962158204
    },
    {
      "time": "2026-02-03",
      "value": 230.06799987792968
    },
    {
      "time": "2026-02-04",
      "value": 230.09399963378905
    },
    {
      "time": "2026-02-05",
      "value": 229.88919982910156
    },
    {
      "time": "2026-02-06",
      "value": 229.80279998779298
    },
    {
      "time": "2026-02-09",
      "value": 229.8868002319336
    },
    {
      "time": "2026-02-10",
      "value": 229.90780029296874
    },
    {
      "time": "2026-02-11",
      "value": 229.95400054931642
    },
    {
      "time": "2026-02-12",
      "value": 229.94780059814454
    },
    {
      "time": "2026-02-13",
      "value": 230.0806005859375
    },
    {
      "time": "2026-02-17",
      "value": 230.18260040283204
    },
    {
      "time": "2026-02-18",
      "value": 230.22700042724608
    },
    {
      "time": "2026-02-19",
      "value": 230.18780029296875
    },
    {
      "time": "2026-02-20",
      "value": 230.20280029296876
    },
    {
      "time": "2026-02-23",
      "value": 230.10440032958985
    },
    {
      "time": "2026-02-24",
      "value": 230.05060028076173
    },
    {
      "time": "2026-02-25",
      "value": 230.01280029296876
    },
    {
      "time": "2026-02-26",
      "value": 230.12540008544923
    },
    {
      "time": "2026-02-27",
      "value": 230.11440002441407
    },
    {
      "time": "2026-03-02",
      "value": 229.81579986572265
    },
    {
      "time": "2026-03-03",
      "value": 229.44739990234376
    },
    {
      "time": "2026-03-04",
      "value": 229.1083999633789
    },
    {
      "time": "2026-03-05",
      "value": 228.72
    },
    {
      "time": "2026-03-06",
      "value": 228.1668002319336
    },
    {
      "time": "2026-03-09",
      "value": 227.63780029296876
    },
    {
      "time": "2026-03-10",
      "value": 227.0588003540039
    },
    {
      "time": "2026-03-11",
      "value": 226.5118002319336
    },
    {
      "time": "2026-03-12",
      "value": 225.83260009765624
    },
    {
      "time": "2026-03-13",
      "value": 225.21320007324218
    },
    {
      "time": "2026-03-16",
      "value": 224.7320001220703
    },
    {
      "time": "2026-03-17",
      "value": 224.15440002441406
    },
    {
      "time": "2026-03-18",
      "value": 223.4514001464844
    },
    {
      "time": "2026-03-19",
      "value": 222.79300018310548
    },
    {
      "time": "2026-03-20",
      "value": 222.11800018310547
    },
    {
      "time": "2026-03-23",
      "value": 221.5732000732422
    },
    {
      "time": "2026-03-24",
      "value": 221.06859985351562
    },
    {
      "time": "2026-03-25",
      "value": 220.56100006103514
    },
    {
      "time": "2026-03-26",
      "value": 219.8929998779297
    },
    {
      "time": "2026-03-27",
      "value": 219.1897998046875
    },
    {
      "time": "2026-03-30",
      "value": 218.32419982910156
    },
    {
      "time": "2026-03-31",
      "value": 217.68440002441406
    },
    {
      "time": "2026-04-01",
      "value": 217.25239990234374
    },
    {
      "time": "2026-04-02",
      "value": 216.8138000488281
    },
    {
      "time": "2026-04-06",
      "value": 216.3813998413086
    },
    {
      "time": "2026-04-07",
      "value": 216.12419982910157
    },
    {
      "time": "2026-04-08",
      "value": 216.0749996948242
    },
    {
      "time": "2026-04-09",
      "value": 216.03199981689454
    },
    {
      "time": "2026-04-10",
      "value": 216.19219970703125
    },
    {
      "time": "2026-04-13",
      "value": 216.35339965820313
    },
    {
      "time": "2026-04-14",
      "value": 216.63539978027345
    },
    {
      "time": "2026-04-15",
      "value": 216.7757995605469
    },
    {
      "time": "2026-04-16",
      "value": 216.97839935302736
    },
    {
      "time": "2026-04-17",
      "value": 217.58539947509766
    },
    {
      "time": "2026-04-20",
      "value": 218.36479949951172
    },
    {
      "time": "2026-04-21",
      "value": 218.91019927978516
    },
    {
      "time": "2026-04-22",
      "value": 218.80179901123046
    },
    {
      "time": "2026-04-23",
      "value": 218.64079895019532
    },
    {
      "time": "2026-04-24",
      "value": 218.36499877929688
    },
    {
      "time": "2026-04-27",
      "value": 218.04659881591797
    },
    {
      "time": "2026-04-28",
      "value": 217.408798828125
    },
    {
      "time": "2026-04-29",
      "value": 216.79579895019532
    },
    {
      "time": "2026-04-30",
      "value": 216.31639892578124
    },
    {
      "time": "2026-05-01",
      "value": 215.81699890136719
    },
    {
      "time": "2026-05-04",
      "value": 215.22799896240235
    },
    {
      "time": "2026-05-05",
      "value": 214.74119903564454
    },
    {
      "time": "2026-05-06",
      "value": 214.23579895019532
    },
    {
      "time": "2026-05-07",
      "value": 213.5889990234375
    },
    {
      "time": "2026-05-08",
      "value": 212.99719909667968
    },
    {
      "time": "2026-05-11",
      "value": 212.51659912109375
    },
    {
      "time": "2026-05-12",
      "value": 212.55159912109374
    },
    {
      "time": "2026-05-13",
      "value": 212.61859924316406
    },
    {
      "time": "2026-05-14",
      "value": 212.57199920654296
    },
    {
      "time": "2026-05-15",
      "value": 212.4629992675781
    },
    {
      "time": "2026-05-18",
      "value": 212.35619903564452
    },
    {
      "time": "2026-05-19",
      "value": 212.15279907226562
    },
    {
      "time": "2026-05-20",
      "value": 212.12159912109374
    },
    {
      "time": "2026-05-21",
      "value": 212.07019927978516
    },
    {
      "time": "2026-05-22",
      "value": 212.16899932861327
    },
    {
      "time": "2026-05-26",
      "value": 212.3527993774414
    },
    {
      "time": "2026-05-27",
      "value": 212.45879943847658
    },
    {
      "time": "2026-05-28",
      "value": 212.57859954833984
    },
    {
      "time": "2026-05-29",
      "value": 212.92179962158204
    },
    {
      "time": "2026-06-01",
      "value": 213.17579956054686
    },
    {
      "time": "2026-06-02",
      "value": 213.55359954833983
    },
    {
      "time": "2026-06-03",
      "value": 213.90559967041017
    },
    {
      "time": "2026-06-04",
      "value": 214.1931997680664
    },
    {
      "time": "2026-06-05",
      "value": 214.24579956054689
    },
    {
      "time": "2026-06-08",
      "value": 214.29399963378907
    },
    {
      "time": "2026-06-09",
      "value": 214.46939971923828
    },
    {
      "time": "2026-06-10",
      "value": 214.5365997314453
    },
    {
      "time": "2026-06-11",
      "value": 214.5109997558594
    },
    {
      "time": "2026-06-12",
      "value": 214.48519989013673
    },
    {
      "time": "2026-06-15",
      "value": 214.6265997314453
    },
    {
      "time": "2026-06-16",
      "value": 214.77199981689452
    },
    {
      "time": "2026-06-17",
      "value": 214.79639984130858
    },
    {
      "time": "2026-06-18",
      "value": 214.68859985351563
    },
    {
      "time": "2026-06-22",
      "value": 214.3697998046875
    },
    {
      "time": "2026-06-23",
      "value": 213.83519989013672
    },
    {
      "time": "2026-06-24",
      "value": 213.11959991455078
    },
    {
      "time": "2026-06-25",
      "value": 212.3833999633789
    },
    {
      "time": "2026-06-26",
      "value": 211.6552001953125
    },
    {
      "time": "2026-06-29",
      "value": 210.89160034179687
    },
    {
      "time": "2026-06-30",
      "value": 210.00100036621095
    },
    {
      "time": "2026-07-01",
      "value": 209.07660034179688
    },
    {
      "time": "2026-07-02",
      "value": 208.16180053710937
    },
    {
      "time": "2026-07-06",
      "value": 207.7440005493164
    },
    {
      "time": "2026-07-07",
      "value": 207.34620056152343
    },
    {
      "time": "2026-07-08",
      "value": 206.9776007080078
    },
    {
      "time": "2026-07-09",
      "value": 206.7654006958008
    },
    {
      "time": "2026-07-10",
      "value": 206.68660064697266
    },
    {
      "time": "2026-07-13",
      "value": 206.54520050048828
    },
    {
      "time": "2026-07-14",
      "value": 206.33160034179687
    },
    {
      "time": "2026-07-15",
      "value": 206.20980041503907
    },
    {
      "time": "2026-07-16",
      "value": 206.1556005859375
    },
    {
      "time": "2026-07-17",
      "value": 206.08300048828124
    },
    {
      "time": "2026-07-20",
      "value": 205.8224005126953
    },
    {
      "time": "2026-07-21",
      "value": 205.80140045166016
    },
    {
      "time": "2026-07-22",
      "value": 205.68300048828124
    },
    {
      "time": "2026-07-23",
      "value": 205.53640045166014
    },
    {
      "time": "2026-07-24",
      "value": 205.3206005859375
    }
  ],
  "analysis": null
}