{
  "ok": true,
  "cached": false,
  "ticker": "AJG",
  "price": 247.77,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Kelly Louise Morrison",
      "slug": "kelly-louise-morrison",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-03-08",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Kelly Louise Morrison",
      "slug": "kelly-louise-morrison",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-03-08",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Kelly Louise Morrison",
      "slug": "kelly-louise-morrison",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-03-08",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-02-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-12-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-12-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2025-07-29",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2024-10-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Arthur J. Gallagher (AJG) Reports Next Week: Wall Street Expects Earnings Growth",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/arthur-j-gallagher-ajg-reports-140035980.html",
      "published": "2026-07-23"
    },
    {
      "title": "Arthur J. Gallagher Unit Acquires W.N. Tuscano Agency",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/arthur-j-gallagher-unit-acquires-131727369.html",
      "published": "2026-07-21"
    },
    {
      "title": "Arthur J. Gallagher & Co. Acquires W.N. Tuscano Agency, Inc.",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/arthur-j-gallagher-co-acquires-130000138.html",
      "published": "2026-07-21"
    },
    {
      "title": "Piper Sandler revamps insurance playbook, upgrades Gallagher, cuts five ratings",
      "publisher": "Investing.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/piper-sandler-revamps-insurance-playbook-202456561.html",
      "published": "2026-07-15"
    },
    {
      "title": "IBM downgraded, Cava upgraded: Wall Street's top analyst calls",
      "publisher": "The Fly",
      "link": "https://finance.yahoo.com/markets/stocks/articles/spacex-initiated-salesforce-upgraded-wall-133516058.html",
      "published": "2026-07-15"
    },
    {
      "title": "Piper Sandler Upgrades Arthur J. Gallagher to Overweight From Neutral, Adjusts PT to $276 From $225",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/piper-sandler-upgrades-arthur-j-091818389.html",
      "published": "2026-07-15"
    },
    {
      "title": "Arthur J. Gallagher (AJG) Acquires Med James To Expand Specialty Insurance Reach",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/arthur-j-gallagher-ajg-acquires-131520298.html",
      "published": "2026-07-14"
    },
    {
      "title": "Arthur J. Gallagher (AJG) Stock May Trade At A Discount To Fair Value Yet A Premium On Earnings",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/arthur-j-gallagher-ajg-stock-111019111.html",
      "published": "2026-07-14"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 310.1000061035156,
      "high": 315.4800109863281,
      "low": 310.1000061035156,
      "close": 315.1400146484375,
      "volume": 897400
    },
    {
      "time": "2025-07-28",
      "open": 315,
      "high": 315,
      "low": 308.2900085449219,
      "close": 309.1199951171875,
      "volume": 1237200
    },
    {
      "time": "2025-07-29",
      "open": 307.8999938964844,
      "high": 309.04998779296875,
      "low": 287.6099853515625,
      "close": 288.3500061035156,
      "volume": 4081200
    },
    {
      "time": "2025-07-30",
      "open": 291.1499938964844,
      "high": 291.1499938964844,
      "low": 284.94000244140625,
      "close": 285.8399963378906,
      "volume": 2920400
    },
    {
      "time": "2025-07-31",
      "open": 282.0199890136719,
      "high": 290.92999267578125,
      "low": 281.8299865722656,
      "close": 287.25,
      "volume": 2554700
    },
    {
      "time": "2025-08-01",
      "open": 285,
      "high": 286,
      "low": 277.5299987792969,
      "close": 284.1700134277344,
      "volume": 2787800
    },
    {
      "time": "2025-08-04",
      "open": 284.489990234375,
      "high": 286.8699951171875,
      "low": 282.2300109863281,
      "close": 284.6099853515625,
      "volume": 1776100
    },
    {
      "time": "2025-08-05",
      "open": 284.30999755859375,
      "high": 288.0199890136719,
      "low": 282.5299987792969,
      "close": 285.7799987792969,
      "volume": 1681700
    },
    {
      "time": "2025-08-06",
      "open": 286.4200134277344,
      "high": 288,
      "low": 284.1400146484375,
      "close": 286.260009765625,
      "volume": 1136200
    },
    {
      "time": "2025-08-07",
      "open": 286.5400085449219,
      "high": 290.07000732421875,
      "low": 285.0799865722656,
      "close": 289.989990234375,
      "volume": 3116000
    },
    {
      "time": "2025-08-08",
      "open": 290.95001220703125,
      "high": 293.9700012207031,
      "low": 288.4200134277344,
      "close": 289.44000244140625,
      "volume": 1726200
    },
    {
      "time": "2025-08-11",
      "open": 290,
      "high": 291.69000244140625,
      "low": 286.1700134277344,
      "close": 288.9200134277344,
      "volume": 1536900
    },
    {
      "time": "2025-08-12",
      "open": 289.1000061035156,
      "high": 291.2099914550781,
      "low": 286.82000732421875,
      "close": 290.6499938964844,
      "volume": 1275900
    },
    {
      "time": "2025-08-13",
      "open": 291.3399963378906,
      "high": 295.44000244140625,
      "low": 290.9200134277344,
      "close": 295.1000061035156,
      "volume": 1337800
    },
    {
      "time": "2025-08-14",
      "open": 295.5,
      "high": 295.5,
      "low": 289.92999267578125,
      "close": 293.4100036621094,
      "volume": 1280200
    },
    {
      "time": "2025-08-15",
      "open": 293.70001220703125,
      "high": 294.7200012207031,
      "low": 292.42999267578125,
      "close": 292.7200012207031,
      "volume": 1238000
    },
    {
      "time": "2025-08-18",
      "open": 292.0199890136719,
      "high": 296.5299987792969,
      "low": 291.0799865722656,
      "close": 294.510009765625,
      "volume": 1376300
    },
    {
      "time": "2025-08-19",
      "open": 295.44000244140625,
      "high": 301.04998779296875,
      "low": 294.7300109863281,
      "close": 300.9800109863281,
      "volume": 1132000
    },
    {
      "time": "2025-08-20",
      "open": 302.0899963378906,
      "high": 305.1300048828125,
      "low": 300.6400146484375,
      "close": 302.6400146484375,
      "volume": 1568500
    },
    {
      "time": "2025-08-21",
      "open": 302.7799987792969,
      "high": 306.3900146484375,
      "low": 301.260009765625,
      "close": 305.3800048828125,
      "volume": 1154600
    },
    {
      "time": "2025-08-22",
      "open": 306.67999267578125,
      "high": 307.3800048828125,
      "low": 302.4599914550781,
      "close": 303.1700134277344,
      "volume": 1165400
    },
    {
      "time": "2025-08-25",
      "open": 302,
      "high": 303.0899963378906,
      "low": 298.6199951171875,
      "close": 298.6199951171875,
      "volume": 1020600
    },
    {
      "time": "2025-08-26",
      "open": 298.05999755859375,
      "high": 300.2699890136719,
      "low": 295.739990234375,
      "close": 300.20001220703125,
      "volume": 2312400
    },
    {
      "time": "2025-08-27",
      "open": 299.8800048828125,
      "high": 302.3999938964844,
      "low": 298.6700134277344,
      "close": 298.7200012207031,
      "volume": 1513500
    },
    {
      "time": "2025-08-28",
      "open": 297.8800048828125,
      "high": 299.92999267578125,
      "low": 296.6199951171875,
      "close": 299.6199951171875,
      "volume": 769100
    },
    {
      "time": "2025-08-29",
      "open": 299.67999267578125,
      "high": 303.1700134277344,
      "low": 298.6400146484375,
      "close": 302.75,
      "volume": 1472400
    },
    {
      "time": "2025-09-02",
      "open": 303.1700134277344,
      "high": 303.25,
      "low": 299.1400146484375,
      "close": 302.57000732421875,
      "volume": 1673400
    },
    {
      "time": "2025-09-03",
      "open": 304,
      "high": 305.95001220703125,
      "low": 301.6700134277344,
      "close": 303.70001220703125,
      "volume": 1842600
    },
    {
      "time": "2025-09-04",
      "open": 304.9599914550781,
      "high": 305.4800109863281,
      "low": 300.0799865722656,
      "close": 300.2200012207031,
      "volume": 1282400
    },
    {
      "time": "2025-09-05",
      "open": 299.239990234375,
      "high": 300.8699951171875,
      "low": 296.42999267578125,
      "close": 299.17999267578125,
      "volume": 1217200
    },
    {
      "time": "2025-09-08",
      "open": 298.30999755859375,
      "high": 300,
      "low": 295.1400146484375,
      "close": 299.1199951171875,
      "volume": 1153100
    },
    {
      "time": "2025-09-09",
      "open": 298.239990234375,
      "high": 300.44000244140625,
      "low": 297.2300109863281,
      "close": 298.5,
      "volume": 1119300
    },
    {
      "time": "2025-09-10",
      "open": 297.3399963378906,
      "high": 298.32000732421875,
      "low": 292.8299865722656,
      "close": 293.17999267578125,
      "volume": 1854700
    },
    {
      "time": "2025-09-11",
      "open": 293.6000061035156,
      "high": 301.0199890136719,
      "low": 292.5799865722656,
      "close": 300.6099853515625,
      "volume": 1335100
    },
    {
      "time": "2025-09-12",
      "open": 299.010009765625,
      "high": 300.80999755859375,
      "low": 297.2200012207031,
      "close": 297.2799987792969,
      "volume": 1302100
    },
    {
      "time": "2025-09-15",
      "open": 297.1600036621094,
      "high": 298.1600036621094,
      "low": 288.20001220703125,
      "close": 289.3999938964844,
      "volume": 1170000
    },
    {
      "time": "2025-09-16",
      "open": 287.80999755859375,
      "high": 292.75,
      "low": 285.79998779296875,
      "close": 291.4599914550781,
      "volume": 1175600
    },
    {
      "time": "2025-09-17",
      "open": 293.04998779296875,
      "high": 295.2099914550781,
      "low": 291.989990234375,
      "close": 292.6600036621094,
      "volume": 1248100
    },
    {
      "time": "2025-09-18",
      "open": 293,
      "high": 297.0199890136719,
      "low": 291.30999755859375,
      "close": 296.739990234375,
      "volume": 1405700
    },
    {
      "time": "2025-09-19",
      "open": 300.3999938964844,
      "high": 301.20001220703125,
      "low": 296.44000244140625,
      "close": 299.6499938964844,
      "volume": 2605300
    },
    {
      "time": "2025-09-22",
      "open": 299.1099853515625,
      "high": 300.5199890136719,
      "low": 296.489990234375,
      "close": 300.05999755859375,
      "volume": 1446900
    },
    {
      "time": "2025-09-23",
      "open": 299.8500061035156,
      "high": 304.5299987792969,
      "low": 299.010009765625,
      "close": 304.3599853515625,
      "volume": 1601900
    },
    {
      "time": "2025-09-24",
      "open": 302.4800109863281,
      "high": 305.69000244140625,
      "low": 300.8399963378906,
      "close": 304.54998779296875,
      "volume": 1125500
    },
    {
      "time": "2025-09-25",
      "open": 305.05999755859375,
      "high": 306.8900146484375,
      "low": 300.82000732421875,
      "close": 303.0799865722656,
      "volume": 1366900
    },
    {
      "time": "2025-09-26",
      "open": 304.9200134277344,
      "high": 308.79998779296875,
      "low": 303.17999267578125,
      "close": 304.1499938964844,
      "volume": 877100
    },
    {
      "time": "2025-09-29",
      "open": 303.1499938964844,
      "high": 305.8599853515625,
      "low": 301.1000061035156,
      "close": 305.7099914550781,
      "volume": 1355600
    },
    {
      "time": "2025-09-30",
      "open": 305,
      "high": 310.489990234375,
      "low": 304.4599914550781,
      "close": 309.739990234375,
      "volume": 1671300
    },
    {
      "time": "2025-10-01",
      "open": 307.8699951171875,
      "high": 309.5,
      "low": 303.3500061035156,
      "close": 305.8399963378906,
      "volume": 1864200
    },
    {
      "time": "2025-10-02",
      "open": 303.07000732421875,
      "high": 308.7200012207031,
      "low": 302,
      "close": 308.6700134277344,
      "volume": 1004300
    },
    {
      "time": "2025-10-03",
      "open": 307.7799987792969,
      "high": 313.54998779296875,
      "low": 307.5799865722656,
      "close": 310.4800109863281,
      "volume": 767200
    },
    {
      "time": "2025-10-06",
      "open": 310.5,
      "high": 311.6700134277344,
      "low": 307.67999267578125,
      "close": 309.1499938964844,
      "volume": 1053600
    },
    {
      "time": "2025-10-07",
      "open": 310.3900146484375,
      "high": 313.0899963378906,
      "low": 308.17999267578125,
      "close": 309.80999755859375,
      "volume": 863800
    },
    {
      "time": "2025-10-08",
      "open": 310.3500061035156,
      "high": 310.3500061035156,
      "low": 306.8399963378906,
      "close": 306.94000244140625,
      "volume": 636900
    },
    {
      "time": "2025-10-09",
      "open": 307.1099853515625,
      "high": 307.1099853515625,
      "low": 301.2900085449219,
      "close": 302.25,
      "volume": 761600
    },
    {
      "time": "2025-10-10",
      "open": 304.29998779296875,
      "high": 305.739990234375,
      "low": 300.6600036621094,
      "close": 301.739990234375,
      "volume": 1184600
    },
    {
      "time": "2025-10-13",
      "open": 299.04998779296875,
      "high": 301.7099914550781,
      "low": 295.7799987792969,
      "close": 298,
      "volume": 1176100
    },
    {
      "time": "2025-10-14",
      "open": 298.45001220703125,
      "high": 303.9800109863281,
      "low": 296.8699951171875,
      "close": 303.7300109863281,
      "volume": 1234600
    },
    {
      "time": "2025-10-15",
      "open": 301.7300109863281,
      "high": 304.57000732421875,
      "low": 295.3599853515625,
      "close": 296.1600036621094,
      "volume": 2451600
    },
    {
      "time": "2025-10-16",
      "open": 287.2699890136719,
      "high": 288.3299865722656,
      "low": 276.5,
      "close": 280.1700134277344,
      "volume": 2379700
    },
    {
      "time": "2025-10-17",
      "open": 280.6199951171875,
      "high": 284.29998779296875,
      "low": 277.95001220703125,
      "close": 280.4700012207031,
      "volume": 1415300
    },
    {
      "time": "2025-10-20",
      "open": 280.2200012207031,
      "high": 280.82000732421875,
      "low": 275.7300109863281,
      "close": 279.260009765625,
      "volume": 1171200
    },
    {
      "time": "2025-10-21",
      "open": 278.79998779296875,
      "high": 280.6000061035156,
      "low": 277.2200012207031,
      "close": 279.010009765625,
      "volume": 1424100
    },
    {
      "time": "2025-10-22",
      "open": 279.5199890136719,
      "high": 284.05999755859375,
      "low": 277.9200134277344,
      "close": 283.0400085449219,
      "volume": 1405900
    },
    {
      "time": "2025-10-23",
      "open": 283.0299987792969,
      "high": 284.3299865722656,
      "low": 280.4100036621094,
      "close": 282.489990234375,
      "volume": 1086900
    },
    {
      "time": "2025-10-24",
      "open": 282.5,
      "high": 284.1700134277344,
      "low": 280.2900085449219,
      "close": 280.7300109863281,
      "volume": 1437200
    },
    {
      "time": "2025-10-27",
      "open": 280.55999755859375,
      "high": 281.6600036621094,
      "low": 278.1000061035156,
      "close": 279,
      "volume": 930300
    },
    {
      "time": "2025-10-28",
      "open": 277.239990234375,
      "high": 279,
      "low": 266.7099914550781,
      "close": 267.5,
      "volume": 2838800
    },
    {
      "time": "2025-10-29",
      "open": 265.6199951171875,
      "high": 268.8500061035156,
      "low": 261.0400085449219,
      "close": 262.0199890136719,
      "volume": 3165300
    },
    {
      "time": "2025-10-30",
      "open": 264.5,
      "high": 265.8299865722656,
      "low": 261.2900085449219,
      "close": 262.0299987792969,
      "volume": 2712700
    },
    {
      "time": "2025-10-31",
      "open": 242.75,
      "high": 254.42999267578125,
      "low": 242.75,
      "close": 249.49000549316406,
      "volume": 5066700
    },
    {
      "time": "2025-11-03",
      "open": 249.49000549316406,
      "high": 249.49000549316406,
      "low": 239.47000122070312,
      "close": 242.97999572753906,
      "volume": 2586700
    },
    {
      "time": "2025-11-04",
      "open": 244.5,
      "high": 252.11000061035156,
      "low": 242.6999969482422,
      "close": 251.6999969482422,
      "volume": 2473800
    },
    {
      "time": "2025-11-05",
      "open": 250.88999938964844,
      "high": 253,
      "low": 248.0399932861328,
      "close": 248.0500030517578,
      "volume": 1673100
    },
    {
      "time": "2025-11-06",
      "open": 246.89999389648438,
      "high": 249.9499969482422,
      "low": 244.27999877929688,
      "close": 245.24000549316406,
      "volume": 1456700
    },
    {
      "time": "2025-11-07",
      "open": 245.6699981689453,
      "high": 250.88999938964844,
      "low": 244.66000366210938,
      "close": 250.00999450683594,
      "volume": 1746600
    },
    {
      "time": "2025-11-10",
      "open": 248.8800048828125,
      "high": 251.74000549316406,
      "low": 247.02999877929688,
      "close": 251.05999755859375,
      "volume": 1463100
    },
    {
      "time": "2025-11-11",
      "open": 251.3000030517578,
      "high": 255.14999389648438,
      "low": 250.49000549316406,
      "close": 255,
      "volume": 1338500
    },
    {
      "time": "2025-11-12",
      "open": 254.39999389648438,
      "high": 256.5299987792969,
      "low": 253.1699981689453,
      "close": 255.86000061035156,
      "volume": 1256800
    },
    {
      "time": "2025-11-13",
      "open": 255.2899932861328,
      "high": 259.45001220703125,
      "low": 254.4600067138672,
      "close": 256.7099914550781,
      "volume": 2174300
    },
    {
      "time": "2025-11-14",
      "open": 258.2200012207031,
      "high": 262.5899963378906,
      "low": 254.57000732421875,
      "close": 258.510009765625,
      "volume": 1828600
    },
    {
      "time": "2025-11-17",
      "open": 259.4100036621094,
      "high": 261.6300048828125,
      "low": 257.8999938964844,
      "close": 259.30999755859375,
      "volume": 2174900
    },
    {
      "time": "2025-11-18",
      "open": 259.5400085449219,
      "high": 261.55999755859375,
      "low": 256,
      "close": 258.6400146484375,
      "volume": 1814900
    },
    {
      "time": "2025-11-19",
      "open": 258.5,
      "high": 259.6099853515625,
      "low": 247.63999938964844,
      "close": 248.72000122070312,
      "volume": 2191200
    },
    {
      "time": "2025-11-20",
      "open": 245.74000549316406,
      "high": 250.42999267578125,
      "low": 245.69000244140625,
      "close": 247.3000030517578,
      "volume": 1571200
    },
    {
      "time": "2025-11-21",
      "open": 249,
      "high": 251.64999389648438,
      "low": 246.85000610351562,
      "close": 251.41000366210938,
      "volume": 1710200
    },
    {
      "time": "2025-11-24",
      "open": 251.25999450683594,
      "high": 252.44000244140625,
      "low": 244.72000122070312,
      "close": 248.2100067138672,
      "volume": 2094700
    },
    {
      "time": "2025-11-25",
      "open": 249.8000030517578,
      "high": 251.58999633789062,
      "low": 247.6999969482422,
      "close": 250.24000549316406,
      "volume": 966400
    },
    {
      "time": "2025-11-26",
      "open": 250.57000732421875,
      "high": 252,
      "low": 247.8000030517578,
      "close": 248.52000427246094,
      "volume": 1011000
    },
    {
      "time": "2025-11-28",
      "open": 247.74000549316406,
      "high": 249.99000549316406,
      "low": 246.60000610351562,
      "close": 247.6199951171875,
      "volume": 756600
    },
    {
      "time": "2025-12-01",
      "open": 248.39999389648438,
      "high": 249.47000122070312,
      "low": 246.07000732421875,
      "close": 246.10000610351562,
      "volume": 1418400
    },
    {
      "time": "2025-12-02",
      "open": 245.8800048828125,
      "high": 246.74000549316406,
      "low": 243.3699951171875,
      "close": 244.22000122070312,
      "volume": 1691900
    },
    {
      "time": "2025-12-03",
      "open": 244.42999267578125,
      "high": 246.22999572753906,
      "low": 242.61000061035156,
      "close": 245.36000061035156,
      "volume": 1519200
    },
    {
      "time": "2025-12-04",
      "open": 245.77000427246094,
      "high": 246.88999938964844,
      "low": 243.8699951171875,
      "close": 245.41000366210938,
      "volume": 1281700
    },
    {
      "time": "2025-12-05",
      "open": 244.69000244140625,
      "high": 245,
      "low": 238.64999389648438,
      "close": 239.7100067138672,
      "volume": 1771900
    },
    {
      "time": "2025-12-08",
      "open": 238.77000427246094,
      "high": 239.7899932861328,
      "low": 236.6999969482422,
      "close": 237.85000610351562,
      "volume": 1358000
    },
    {
      "time": "2025-12-09",
      "open": 238.67999267578125,
      "high": 240.75,
      "low": 237.8800048828125,
      "close": 239.91000366210938,
      "volume": 1067000
    },
    {
      "time": "2025-12-10",
      "open": 239.47999572753906,
      "high": 240.4499969482422,
      "low": 236.33999633789062,
      "close": 240.4499969482422,
      "volume": 1745100
    },
    {
      "time": "2025-12-11",
      "open": 242.16000366210938,
      "high": 247.75999450683594,
      "low": 240.8300018310547,
      "close": 247.6199951171875,
      "volume": 2426100
    },
    {
      "time": "2025-12-12",
      "open": 249.0500030517578,
      "high": 256.17999267578125,
      "low": 248.89999389648438,
      "close": 255.3800048828125,
      "volume": 2238600
    },
    {
      "time": "2025-12-15",
      "open": 254.2100067138672,
      "high": 257.3699951171875,
      "low": 253.07000732421875,
      "close": 256.19000244140625,
      "volume": 2328000
    },
    {
      "time": "2025-12-16",
      "open": 256.19000244140625,
      "high": 256.739990234375,
      "low": 249.27000427246094,
      "close": 251.97999572753906,
      "volume": 2062400
    },
    {
      "time": "2025-12-17",
      "open": 252,
      "high": 254.77999877929688,
      "low": 250.25999450683594,
      "close": 250.89999389648438,
      "volume": 1666200
    },
    {
      "time": "2025-12-18",
      "open": 249.75,
      "high": 253.77000427246094,
      "low": 249.1300048828125,
      "close": 252.63999938964844,
      "volume": 1262900
    },
    {
      "time": "2025-12-19",
      "open": 252.8800048828125,
      "high": 256.7099914550781,
      "low": 252.13999938964844,
      "close": 253.38999938964844,
      "volume": 3971200
    },
    {
      "time": "2025-12-22",
      "open": 251.9600067138672,
      "high": 259,
      "low": 251.3699951171875,
      "close": 258.25,
      "volume": 1590300
    },
    {
      "time": "2025-12-23",
      "open": 258,
      "high": 259,
      "low": 256.4800109863281,
      "close": 258.70001220703125,
      "volume": 1153600
    },
    {
      "time": "2025-12-24",
      "open": 257.9599914550781,
      "high": 261.79998779296875,
      "low": 257.9599914550781,
      "close": 260.7699890136719,
      "volume": 545100
    },
    {
      "time": "2025-12-26",
      "open": 260.760009765625,
      "high": 261.9100036621094,
      "low": 259.32000732421875,
      "close": 261.4800109863281,
      "volume": 844600
    },
    {
      "time": "2025-12-29",
      "open": 261.5400085449219,
      "high": 263.69000244140625,
      "low": 261.5,
      "close": 263.1400146484375,
      "volume": 1367500
    },
    {
      "time": "2025-12-30",
      "open": 263.0400085449219,
      "high": 263.7900085449219,
      "low": 261.75,
      "close": 261.8299865722656,
      "volume": 1017100
    },
    {
      "time": "2025-12-31",
      "open": 261.0299987792969,
      "high": 261.5400085449219,
      "low": 258.7300109863281,
      "close": 258.7900085449219,
      "volume": 1018400
    },
    {
      "time": "2026-01-02",
      "open": 257.1099853515625,
      "high": 258.57000732421875,
      "low": 254.33999633789062,
      "close": 256,
      "volume": 1252700
    },
    {
      "time": "2026-01-05",
      "open": 254.77999877929688,
      "high": 265.75,
      "low": 253.19000244140625,
      "close": 263.239990234375,
      "volume": 1543500
    },
    {
      "time": "2026-01-06",
      "open": 262.1700134277344,
      "high": 264.6400146484375,
      "low": 259.4200134277344,
      "close": 262.7699890136719,
      "volume": 1347700
    },
    {
      "time": "2026-01-07",
      "open": 259.25,
      "high": 260.94000244140625,
      "low": 254.11000061035156,
      "close": 259,
      "volume": 1928300
    },
    {
      "time": "2026-01-08",
      "open": 259.42999267578125,
      "high": 266.6099853515625,
      "low": 258,
      "close": 264.5400085449219,
      "volume": 1408000
    },
    {
      "time": "2026-01-09",
      "open": 264.3999938964844,
      "high": 266.6700134277344,
      "low": 263.6199951171875,
      "close": 264.5899963378906,
      "volume": 1012200
    },
    {
      "time": "2026-01-12",
      "open": 265.1300048828125,
      "high": 266.8699951171875,
      "low": 262.3999938964844,
      "close": 264.8399963378906,
      "volume": 1815100
    },
    {
      "time": "2026-01-13",
      "open": 263.8999938964844,
      "high": 264.69000244140625,
      "low": 255.3000030517578,
      "close": 257,
      "volume": 2950900
    },
    {
      "time": "2026-01-14",
      "open": 256.7900085449219,
      "high": 260.2900085449219,
      "low": 255.8300018310547,
      "close": 256.9800109863281,
      "volume": 2608000
    },
    {
      "time": "2026-01-15",
      "open": 256.19000244140625,
      "high": 258.2699890136719,
      "low": 255.07000732421875,
      "close": 256.1499938964844,
      "volume": 2452100
    },
    {
      "time": "2026-01-16",
      "open": 255.22999572753906,
      "high": 258.5899963378906,
      "low": 253.38999938964844,
      "close": 258.5199890136719,
      "volume": 2126400
    },
    {
      "time": "2026-01-20",
      "open": 255.60000610351562,
      "high": 257.6099853515625,
      "low": 254.2100067138672,
      "close": 254.8800048828125,
      "volume": 2115500
    },
    {
      "time": "2026-01-21",
      "open": 255.72999572753906,
      "high": 257.6700134277344,
      "low": 244.97999572753906,
      "close": 250.0800018310547,
      "volume": 2710500
    },
    {
      "time": "2026-01-22",
      "open": 249.19000244140625,
      "high": 252.11000061035156,
      "low": 247.10000610351562,
      "close": 250.3800048828125,
      "volume": 2703800
    },
    {
      "time": "2026-01-23",
      "open": 248.5800018310547,
      "high": 253.72000122070312,
      "low": 248.5800018310547,
      "close": 253.2100067138672,
      "volume": 1504800
    },
    {
      "time": "2026-01-26",
      "open": 253.6999969482422,
      "high": 255.9499969482422,
      "low": 252.07000732421875,
      "close": 255.41000366210938,
      "volume": 1592800
    },
    {
      "time": "2026-01-27",
      "open": 250.05999755859375,
      "high": 250.3800048828125,
      "low": 236.52999877929688,
      "close": 242.3300018310547,
      "volume": 3488100
    },
    {
      "time": "2026-01-28",
      "open": 242.5,
      "high": 246.1999969482422,
      "low": 240.8000030517578,
      "close": 242.3699951171875,
      "volume": 1728200
    },
    {
      "time": "2026-01-29",
      "open": 244.4199981689453,
      "high": 248.4600067138672,
      "low": 241.7100067138672,
      "close": 245.83999633789062,
      "volume": 2250600
    },
    {
      "time": "2026-01-30",
      "open": 248.72999572753906,
      "high": 256.6000061035156,
      "low": 247.7899932861328,
      "close": 249.3699951171875,
      "volume": 2537700
    },
    {
      "time": "2026-02-02",
      "open": 250.4199981689453,
      "high": 255.17999267578125,
      "low": 244.33999633789062,
      "close": 245.27000427246094,
      "volume": 1890300
    },
    {
      "time": "2026-02-03",
      "open": 245,
      "high": 250.19000244140625,
      "low": 241.86000061035156,
      "close": 247.72999572753906,
      "volume": 2189600
    },
    {
      "time": "2026-02-04",
      "open": 247.47000122070312,
      "high": 254.47999572753906,
      "low": 245.72999572753906,
      "close": 249.5500030517578,
      "volume": 3285900
    },
    {
      "time": "2026-02-05",
      "open": 252.17999267578125,
      "high": 253.22000122070312,
      "low": 242.4600067138672,
      "close": 242.75,
      "volume": 1647400
    },
    {
      "time": "2026-02-06",
      "open": 244.25999450683594,
      "high": 245.2100067138672,
      "low": 239.3300018310547,
      "close": 241.5800018310547,
      "volume": 1387400
    },
    {
      "time": "2026-02-09",
      "open": 240.1199951171875,
      "high": 242,
      "low": 217.3699951171875,
      "close": 217.7899932861328,
      "volume": 3456400
    },
    {
      "time": "2026-02-10",
      "open": 220.5,
      "high": 224.61000061035156,
      "low": 210.00999450683594,
      "close": 212.5800018310547,
      "volume": 5002300
    },
    {
      "time": "2026-02-11",
      "open": 211.72999572753906,
      "high": 212.99000549316406,
      "low": 204.02999877929688,
      "close": 205.30999755859375,
      "volume": 4421900
    },
    {
      "time": "2026-02-12",
      "open": 205.17999267578125,
      "high": 207.8699951171875,
      "low": 195,
      "close": 204.7899932861328,
      "volume": 6242600
    },
    {
      "time": "2026-02-13",
      "open": 206.13999938964844,
      "high": 212.0500030517578,
      "low": 202.0800018310547,
      "close": 208.4499969482422,
      "volume": 4973200
    },
    {
      "time": "2026-02-17",
      "open": 212.25999450683594,
      "high": 216.0399932861328,
      "low": 206.92999267578125,
      "close": 214,
      "volume": 4648200
    },
    {
      "time": "2026-02-18",
      "open": 213.66000366210938,
      "high": 215.22999572753906,
      "low": 210.32000732421875,
      "close": 214.49000549316406,
      "volume": 2387700
    },
    {
      "time": "2026-02-19",
      "open": 213.8000030517578,
      "high": 218.6699981689453,
      "low": 213.0500030517578,
      "close": 218.3699951171875,
      "volume": 2708900
    },
    {
      "time": "2026-02-20",
      "open": 220.1699981689453,
      "high": 221,
      "low": 214.50999450683594,
      "close": 216.50999450683594,
      "volume": 2064000
    },
    {
      "time": "2026-02-23",
      "open": 214.5500030517578,
      "high": 218.33999633789062,
      "low": 213.00999450683594,
      "close": 214.3300018310547,
      "volume": 2375100
    },
    {
      "time": "2026-02-24",
      "open": 213.4499969482422,
      "high": 216.22999572753906,
      "low": 209.44000244140625,
      "close": 215.97999572753906,
      "volume": 2985000
    },
    {
      "time": "2026-02-25",
      "open": 216.6999969482422,
      "high": 218.30999755859375,
      "low": 213.5800018310547,
      "close": 218.1300048828125,
      "volume": 2263200
    },
    {
      "time": "2026-02-26",
      "open": 219.61000061035156,
      "high": 225.88999938964844,
      "low": 218.69000244140625,
      "close": 225.22000122070312,
      "volume": 2313200
    },
    {
      "time": "2026-02-27",
      "open": 228.41000366210938,
      "high": 228.80999755859375,
      "low": 223.50999450683594,
      "close": 228.1999969482422,
      "volume": 2959700
    },
    {
      "time": "2026-03-02",
      "open": 227.5800018310547,
      "high": 231.02000427246094,
      "low": 225.69000244140625,
      "close": 229.27000427246094,
      "volume": 1942000
    },
    {
      "time": "2026-03-03",
      "open": 228.0500030517578,
      "high": 230.75,
      "low": 221.47999572753906,
      "close": 225.22999572753906,
      "volume": 2289400
    },
    {
      "time": "2026-03-04",
      "open": 224.5500030517578,
      "high": 228.63999938964844,
      "low": 223.30999755859375,
      "close": 225.5800018310547,
      "volume": 3109600
    },
    {
      "time": "2026-03-05",
      "open": 224.4600067138672,
      "high": 231.10000610351562,
      "low": 223.9499969482422,
      "close": 229.64999389648438,
      "volume": 2057200
    },
    {
      "time": "2026-03-06",
      "open": 228.2899932861328,
      "high": 229.64999389648438,
      "low": 224.77000427246094,
      "close": 228.1300048828125,
      "volume": 2191800
    },
    {
      "time": "2026-03-09",
      "open": 226.89999389648438,
      "high": 226.89999389648438,
      "low": 215.27999877929688,
      "close": 217.77999877929688,
      "volume": 1977700
    },
    {
      "time": "2026-03-10",
      "open": 216.99000549316406,
      "high": 217.52000427246094,
      "low": 210.3000030517578,
      "close": 211.72000122070312,
      "volume": 1880400
    },
    {
      "time": "2026-03-11",
      "open": 215,
      "high": 215.33999633789062,
      "low": 209.5500030517578,
      "close": 209.83999633789062,
      "volume": 1922900
    },
    {
      "time": "2026-03-12",
      "open": 208.85000610351562,
      "high": 211.8699951171875,
      "low": 203.41000366210938,
      "close": 204.2100067138672,
      "volume": 3725000
    },
    {
      "time": "2026-03-13",
      "open": 207.27000427246094,
      "high": 208.97000122070312,
      "low": 203.2100067138672,
      "close": 207.92999267578125,
      "volume": 2477800
    },
    {
      "time": "2026-03-16",
      "open": 209.97000122070312,
      "high": 212.7899932861328,
      "low": 208,
      "close": 211.85000610351562,
      "volume": 1516500
    },
    {
      "time": "2026-03-17",
      "open": 213.97000122070312,
      "high": 216.14999389648438,
      "low": 206.8000030517578,
      "close": 209.16000366210938,
      "volume": 2195100
    },
    {
      "time": "2026-03-18",
      "open": 208.25999450683594,
      "high": 210.77999877929688,
      "low": 204.5800018310547,
      "close": 209.47999572753906,
      "volume": 1671800
    },
    {
      "time": "2026-03-19",
      "open": 210.1300048828125,
      "high": 212.82000732421875,
      "low": 207.8300018310547,
      "close": 209.67999267578125,
      "volume": 2049900
    },
    {
      "time": "2026-03-20",
      "open": 210.38999938964844,
      "high": 215.86000061035156,
      "low": 210.2100067138672,
      "close": 214.82000732421875,
      "volume": 3845300
    },
    {
      "time": "2026-03-23",
      "open": 217.3699951171875,
      "high": 218.5399932861328,
      "low": 215.0800018310547,
      "close": 216.74000549316406,
      "volume": 2136000
    },
    {
      "time": "2026-03-24",
      "open": 218.27000427246094,
      "high": 218.33999633789062,
      "low": 214.88999938964844,
      "close": 216.27999877929688,
      "volume": 2508300
    },
    {
      "time": "2026-03-25",
      "open": 217.2899932861328,
      "high": 218.8300018310547,
      "low": 211.7100067138672,
      "close": 213.55999755859375,
      "volume": 1592700
    },
    {
      "time": "2026-03-26",
      "open": 214.02999877929688,
      "high": 217.2100067138672,
      "low": 209.60000610351562,
      "close": 210.27000427246094,
      "volume": 1939300
    },
    {
      "time": "2026-03-27",
      "open": 210.07000732421875,
      "high": 213.1699981689453,
      "low": 205.89999389648438,
      "close": 207.10000610351562,
      "volume": 2103700
    },
    {
      "time": "2026-03-30",
      "open": 208.00999450683594,
      "high": 217.25,
      "low": 206.5,
      "close": 215.9499969482422,
      "volume": 2000900
    },
    {
      "time": "2026-03-31",
      "open": 216.82000732421875,
      "high": 219.14999389648438,
      "low": 214.1999969482422,
      "close": 216.5800018310547,
      "volume": 2938600
    },
    {
      "time": "2026-04-01",
      "open": 217.77999877929688,
      "high": 219.77000427246094,
      "low": 215.47000122070312,
      "close": 216.33999633789062,
      "volume": 1864000
    },
    {
      "time": "2026-04-02",
      "open": 216.41000366210938,
      "high": 221.33999633789062,
      "low": 215.1300048828125,
      "close": 217.61000061035156,
      "volume": 1730500
    },
    {
      "time": "2026-04-06",
      "open": 217.16000366210938,
      "high": 221.10000610351562,
      "low": 216.86000061035156,
      "close": 219.27000427246094,
      "volume": 1437100
    },
    {
      "time": "2026-04-07",
      "open": 219,
      "high": 221.0800018310547,
      "low": 217.1199951171875,
      "close": 217.57000732421875,
      "volume": 1850400
    },
    {
      "time": "2026-04-08",
      "open": 219.75,
      "high": 222.52000427246094,
      "low": 218.25,
      "close": 220.8000030517578,
      "volume": 1709200
    },
    {
      "time": "2026-04-09",
      "open": 219.05999755859375,
      "high": 221.9499969482422,
      "low": 217.0399932861328,
      "close": 218.38999938964844,
      "volume": 1637900
    },
    {
      "time": "2026-04-10",
      "open": 217,
      "high": 218.64999389648438,
      "low": 206.2100067138672,
      "close": 213.5500030517578,
      "volume": 5172700
    },
    {
      "time": "2026-04-13",
      "open": 214.27999877929688,
      "high": 223.52999877929688,
      "low": 213.64999389648438,
      "close": 222.5,
      "volume": 2301800
    },
    {
      "time": "2026-04-14",
      "open": 221.22999572753906,
      "high": 223.38999938964844,
      "low": 219.60000610351562,
      "close": 219.91000366210938,
      "volume": 1178300
    },
    {
      "time": "2026-04-15",
      "open": 220.52999877929688,
      "high": 224.4600067138672,
      "low": 219.0500030517578,
      "close": 223.1699981689453,
      "volume": 1221300
    },
    {
      "time": "2026-04-16",
      "open": 224.13999938964844,
      "high": 225.69000244140625,
      "low": 222.80999755859375,
      "close": 224.0800018310547,
      "volume": 1574500
    },
    {
      "time": "2026-04-17",
      "open": 224,
      "high": 225.24000549316406,
      "low": 220.72000122070312,
      "close": 221.61000061035156,
      "volume": 1851000
    },
    {
      "time": "2026-04-20",
      "open": 221.60000610351562,
      "high": 223.57000732421875,
      "low": 220.77000427246094,
      "close": 223.07000732421875,
      "volume": 1307900
    },
    {
      "time": "2026-04-21",
      "open": 223.60000610351562,
      "high": 226,
      "low": 222.2899932861328,
      "close": 224.4600067138672,
      "volume": 1550500
    },
    {
      "time": "2026-04-22",
      "open": 223.33999633789062,
      "high": 223.33999633789062,
      "low": 218.50999450683594,
      "close": 221.11000061035156,
      "volume": 1309400
    },
    {
      "time": "2026-04-23",
      "open": 220.7899932861328,
      "high": 221.27999877929688,
      "low": 217.5800018310547,
      "close": 219.3699951171875,
      "volume": 995300
    },
    {
      "time": "2026-04-24",
      "open": 216.94000244140625,
      "high": 218.7899932861328,
      "low": 213.97999572753906,
      "close": 215.3800048828125,
      "volume": 1228500
    },
    {
      "time": "2026-04-27",
      "open": 213.1300048828125,
      "high": 216.88999938964844,
      "low": 211.55999755859375,
      "close": 215.05999755859375,
      "volume": 1343500
    },
    {
      "time": "2026-04-28",
      "open": 215.85000610351562,
      "high": 217,
      "low": 209.77999877929688,
      "close": 213.4199981689453,
      "volume": 1367600
    },
    {
      "time": "2026-04-29",
      "open": 212.8800048828125,
      "high": 214.39999389648438,
      "low": 210.33999633789062,
      "close": 211.80999755859375,
      "volume": 1288200
    },
    {
      "time": "2026-04-30",
      "open": 210.30999755859375,
      "high": 210.30999755859375,
      "low": 202.2100067138672,
      "close": 206.39999389648438,
      "volume": 3093700
    },
    {
      "time": "2026-05-01",
      "open": 217,
      "high": 218.8800048828125,
      "low": 206.57000732421875,
      "close": 208.11000061035156,
      "volume": 2392400
    },
    {
      "time": "2026-05-04",
      "open": 207.88999938964844,
      "high": 211.0800018310547,
      "low": 205.63999938964844,
      "close": 207.02999877929688,
      "volume": 1213500
    },
    {
      "time": "2026-05-05",
      "open": 206.2899932861328,
      "high": 207.69000244140625,
      "low": 204.72000122070312,
      "close": 205.8000030517578,
      "volume": 1290900
    },
    {
      "time": "2026-05-06",
      "open": 207.39999389648438,
      "high": 209.0800018310547,
      "low": 196.8000030517578,
      "close": 196.91000366210938,
      "volume": 2243900
    },
    {
      "time": "2026-05-07",
      "open": 194.27000427246094,
      "high": 203.1300048828125,
      "low": 194.14999389648438,
      "close": 201.94000244140625,
      "volume": 3218100
    },
    {
      "time": "2026-05-08",
      "open": 200.88999938964844,
      "high": 201.19000244140625,
      "low": 196.64999389648438,
      "close": 198.8699951171875,
      "volume": 1596700
    },
    {
      "time": "2026-05-11",
      "open": 197.9499969482422,
      "high": 200.33999633789062,
      "low": 195.13999938964844,
      "close": 198.57000732421875,
      "volume": 1809600
    },
    {
      "time": "2026-05-12",
      "open": 199.39999389648438,
      "high": 202.91000366210938,
      "low": 195.80999755859375,
      "close": 197.39999389648438,
      "volume": 2051200
    },
    {
      "time": "2026-05-13",
      "open": 194.77999877929688,
      "high": 197.22000122070312,
      "low": 190.75,
      "close": 192,
      "volume": 2543300
    },
    {
      "time": "2026-05-14",
      "open": 195.17999267578125,
      "high": 198.74000549316406,
      "low": 193.49000549316406,
      "close": 197.67999267578125,
      "volume": 3020100
    },
    {
      "time": "2026-05-15",
      "open": 199.72000122070312,
      "high": 200.6699981689453,
      "low": 196.32000732421875,
      "close": 199.9499969482422,
      "volume": 2388400
    },
    {
      "time": "2026-05-18",
      "open": 199.8800048828125,
      "high": 208.14999389648438,
      "low": 198.8800048828125,
      "close": 207.14999389648438,
      "volume": 1614000
    },
    {
      "time": "2026-05-19",
      "open": 209.24000549316406,
      "high": 210.24000549316406,
      "low": 203.41000366210938,
      "close": 203.4499969482422,
      "volume": 1961800
    },
    {
      "time": "2026-05-20",
      "open": 203.35000610351562,
      "high": 204.97999572753906,
      "low": 199.6699981689453,
      "close": 203.61000061035156,
      "volume": 1470500
    },
    {
      "time": "2026-05-21",
      "open": 201.9499969482422,
      "high": 207.9499969482422,
      "low": 200,
      "close": 207.41000366210938,
      "volume": 1351700
    },
    {
      "time": "2026-05-22",
      "open": 206.5,
      "high": 207.41000366210938,
      "low": 203.1199951171875,
      "close": 204.75,
      "volume": 1240300
    },
    {
      "time": "2026-05-26",
      "open": 202.9600067138672,
      "high": 206.00999450683594,
      "low": 202.10000610351562,
      "close": 203.9600067138672,
      "volume": 2265800
    },
    {
      "time": "2026-05-27",
      "open": 205.05999755859375,
      "high": 208.99000549316406,
      "low": 202,
      "close": 202.85000610351562,
      "volume": 1596900
    },
    {
      "time": "2026-05-28",
      "open": 202.89999389648438,
      "high": 206.1999969482422,
      "low": 200.0399932861328,
      "close": 202.64999389648438,
      "volume": 1139900
    },
    {
      "time": "2026-05-29",
      "open": 201.8800048828125,
      "high": 203.72999572753906,
      "low": 200.3000030517578,
      "close": 201.11000061035156,
      "volume": 1788100
    },
    {
      "time": "2026-06-01",
      "open": 200.57000732421875,
      "high": 206.25,
      "low": 200,
      "close": 206.10000610351562,
      "volume": 1416000
    },
    {
      "time": "2026-06-02",
      "open": 204.2899932861328,
      "high": 207.13999938964844,
      "low": 200.6999969482422,
      "close": 205.77000427246094,
      "volume": 1504400
    },
    {
      "time": "2026-06-03",
      "open": 203.8300018310547,
      "high": 204.72999572753906,
      "low": 199.69000244140625,
      "close": 202.5,
      "volume": 1999500
    },
    {
      "time": "2026-06-04",
      "open": 207.4499969482422,
      "high": 212.52000427246094,
      "low": 206.4199981689453,
      "close": 211,
      "volume": 1694100
    },
    {
      "time": "2026-06-05",
      "open": 212.27999877929688,
      "high": 216.72999572753906,
      "low": 212.08999633789062,
      "close": 216.13999938964844,
      "volume": 1462900
    },
    {
      "time": "2026-06-08",
      "open": 213.47999572753906,
      "high": 215.58999633789062,
      "low": 211.5,
      "close": 212.52000427246094,
      "volume": 1902100
    },
    {
      "time": "2026-06-09",
      "open": 214.5500030517578,
      "high": 219.52000427246094,
      "low": 212.55999755859375,
      "close": 217.0500030517578,
      "volume": 1950600
    },
    {
      "time": "2026-06-10",
      "open": 219.19000244140625,
      "high": 225.33999633789062,
      "low": 215.88999938964844,
      "close": 220.13999938964844,
      "volume": 2026700
    },
    {
      "time": "2026-06-11",
      "open": 221.8300018310547,
      "high": 223.66000366210938,
      "low": 220.5800018310547,
      "close": 220.89999389648438,
      "volume": 2479300
    },
    {
      "time": "2026-06-12",
      "open": 220.7899932861328,
      "high": 222.39999389648438,
      "low": 217.22000122070312,
      "close": 218.69000244140625,
      "volume": 1790800
    },
    {
      "time": "2026-06-15",
      "open": 217.3800048828125,
      "high": 218.75,
      "low": 214.49000549316406,
      "close": 215.74000549316406,
      "volume": 1544700
    },
    {
      "time": "2026-06-16",
      "open": 217.0800018310547,
      "high": 217.8699951171875,
      "low": 214.1999969482422,
      "close": 215.89999389648438,
      "volume": 1372700
    },
    {
      "time": "2026-06-17",
      "open": 216.5,
      "high": 224.99000549316406,
      "low": 215.6199951171875,
      "close": 216.08999633789062,
      "volume": 1614600
    },
    {
      "time": "2026-06-18",
      "open": 216.1699981689453,
      "high": 216.17999267578125,
      "low": 211.2899932861328,
      "close": 214.05999755859375,
      "volume": 2848400
    },
    {
      "time": "2026-06-22",
      "open": 213.9199981689453,
      "high": 216.1199951171875,
      "low": 208.0800018310547,
      "close": 209.0800018310547,
      "volume": 2128800
    },
    {
      "time": "2026-06-23",
      "open": 213.67999267578125,
      "high": 217.8699951171875,
      "low": 211.99000549316406,
      "close": 215.77999877929688,
      "volume": 2312700
    },
    {
      "time": "2026-06-24",
      "open": 217.6300048828125,
      "high": 221.97999572753906,
      "low": 215.1300048828125,
      "close": 220.75999450683594,
      "volume": 3195800
    },
    {
      "time": "2026-06-25",
      "open": 219.7899932861328,
      "high": 222.97999572753906,
      "low": 217.80999755859375,
      "close": 217.86000061035156,
      "volume": 1406100
    },
    {
      "time": "2026-06-26",
      "open": 220.5800018310547,
      "high": 226.55999755859375,
      "low": 219.6699981689453,
      "close": 226.00999450683594,
      "volume": 2225600
    },
    {
      "time": "2026-06-29",
      "open": 226.44000244140625,
      "high": 227.19000244140625,
      "low": 223.25999450683594,
      "close": 227.1199951171875,
      "volume": 1542600
    },
    {
      "time": "2026-06-30",
      "open": 226.85000610351562,
      "high": 230.5800018310547,
      "low": 224.49000549316406,
      "close": 229.57000732421875,
      "volume": 1651700
    },
    {
      "time": "2026-07-01",
      "open": 230.80999755859375,
      "high": 244.0800018310547,
      "low": 229.6300048828125,
      "close": 239.6699981689453,
      "volume": 3061500
    },
    {
      "time": "2026-07-02",
      "open": 240.9600067138672,
      "high": 252.9600067138672,
      "low": 240.30999755859375,
      "close": 252.44000244140625,
      "volume": 2741400
    },
    {
      "time": "2026-07-06",
      "open": 251.36000061035156,
      "high": 251.7899932861328,
      "low": 247.8800048828125,
      "close": 249.77000427246094,
      "volume": 1868700
    },
    {
      "time": "2026-07-07",
      "open": 254,
      "high": 256.6300048828125,
      "low": 252,
      "close": 254.6699981689453,
      "volume": 1887100
    },
    {
      "time": "2026-07-08",
      "open": 253.3800048828125,
      "high": 256.8699951171875,
      "low": 251.85000610351562,
      "close": 256.6099853515625,
      "volume": 1942500
    },
    {
      "time": "2026-07-09",
      "open": 254.14999389648438,
      "high": 255.22000122070312,
      "low": 251.72000122070312,
      "close": 253.75999450683594,
      "volume": 1473400
    },
    {
      "time": "2026-07-10",
      "open": 254.89999389648438,
      "high": 255.5,
      "low": 250.94000244140625,
      "close": 253.08999633789062,
      "volume": 1033000
    },
    {
      "time": "2026-07-13",
      "open": 255.97000122070312,
      "high": 261.2699890136719,
      "low": 255.97000122070312,
      "close": 261.2300109863281,
      "volume": 1337200
    },
    {
      "time": "2026-07-14",
      "open": 257.2300109863281,
      "high": 260.19000244140625,
      "low": 253.82000732421875,
      "close": 253.8300018310547,
      "volume": 1369100
    },
    {
      "time": "2026-07-15",
      "open": 255.61000061035156,
      "high": 255.61000061035156,
      "low": 246.35000610351562,
      "close": 247.77000427246094,
      "volume": 1851800
    },
    {
      "time": "2026-07-16",
      "open": 250.6199951171875,
      "high": 256.1400146484375,
      "low": 250,
      "close": 255.92999267578125,
      "volume": 1443500
    },
    {
      "time": "2026-07-17",
      "open": 257.6099853515625,
      "high": 261.9200134277344,
      "low": 252.3000030517578,
      "close": 253.89999389648438,
      "volume": 1530700
    },
    {
      "time": "2026-07-20",
      "open": 250.92999267578125,
      "high": 254.75999450683594,
      "low": 249.77999877929688,
      "close": 253.66000366210938,
      "volume": 976100
    },
    {
      "time": "2026-07-21",
      "open": 251.97000122070312,
      "high": 255.5,
      "low": 247.14999389648438,
      "close": 248.22000122070312,
      "volume": 1046900
    },
    {
      "time": "2026-07-22",
      "open": 248.0399932861328,
      "high": 248.0399932861328,
      "low": 241.13999938964844,
      "close": 242.5,
      "volume": 974000
    },
    {
      "time": "2026-07-23",
      "open": 242.4499969482422,
      "high": 243.85000610351562,
      "low": 240.97999572753906,
      "close": 242.2100067138672,
      "volume": 1345100
    },
    {
      "time": "2026-07-24",
      "open": 242.92999267578125,
      "high": 248.44000244140625,
      "low": 241.1199951171875,
      "close": 247.77000427246094,
      "volume": 1259400
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 297.885
    },
    {
      "time": "2025-10-06",
      "value": 297.76519958496095
    },
    {
      "time": "2025-10-07",
      "value": 297.77899963378906
    },
    {
      "time": "2025-10-08",
      "value": 298.1507995605469
    },
    {
      "time": "2025-10-09",
      "value": 298.47899963378904
    },
    {
      "time": "2025-10-10",
      "value": 298.76879943847655
    },
    {
      "time": "2025-10-13",
      "value": 299.0453991699219
    },
    {
      "time": "2025-10-14",
      "value": 299.4277996826172
    },
    {
      "time": "2025-10-15",
      "value": 299.6353997802734
    },
    {
      "time": "2025-10-16",
      "value": 299.51359985351564
    },
    {
      "time": "2025-10-17",
      "value": 299.32320007324216
    },
    {
      "time": "2025-10-20",
      "value": 299.1196002197266
    },
    {
      "time": "2025-10-21",
      "value": 298.92140014648436
    },
    {
      "time": "2025-10-22",
      "value": 298.76920043945313
    },
    {
      "time": "2025-10-23",
      "value": 298.5170001220703
    },
    {
      "time": "2025-10-24",
      "value": 298.2634002685547
    },
    {
      "time": "2025-10-27",
      "value": 297.98900024414064
    },
    {
      "time": "2025-10-28",
      "value": 297.4488000488281
    },
    {
      "time": "2025-10-29",
      "value": 296.669599609375
    },
    {
      "time": "2025-10-30",
      "value": 295.8573992919922
    },
    {
      "time": "2025-10-31",
      "value": 294.7395993041992
    },
    {
      "time": "2025-11-03",
      "value": 293.5357989501953
    },
    {
      "time": "2025-11-04",
      "value": 292.5973989868164
    },
    {
      "time": "2025-11-05",
      "value": 291.5543988037109
    },
    {
      "time": "2025-11-06",
      "value": 290.4847988891602
    },
    {
      "time": "2025-11-07",
      "value": 289.49259887695314
    },
    {
      "time": "2025-11-10",
      "value": 288.458798828125
    },
    {
      "time": "2025-11-11",
      "value": 287.5073986816406
    },
    {
      "time": "2025-11-12",
      "value": 286.550598449707
    },
    {
      "time": "2025-11-13",
      "value": 285.6803982543945
    },
    {
      "time": "2025-11-14",
      "value": 284.8669985961914
    },
    {
      "time": "2025-11-17",
      "value": 284.0707986450195
    },
    {
      "time": "2025-11-18",
      "value": 283.27359893798825
    },
    {
      "time": "2025-11-19",
      "value": 282.3843991088867
    },
    {
      "time": "2025-11-20",
      "value": 281.3181994628906
    },
    {
      "time": "2025-11-21",
      "value": 280.4007995605469
    },
    {
      "time": "2025-11-24",
      "value": 279.57699981689456
    },
    {
      "time": "2025-11-25",
      "value": 278.7526000976562
    },
    {
      "time": "2025-11-26",
      "value": 277.86980010986326
    },
    {
      "time": "2025-11-28",
      "value": 276.88740020751953
    },
    {
      "time": "2025-12-01",
      "value": 275.8164004516602
    },
    {
      "time": "2025-12-02",
      "value": 274.69960052490234
    },
    {
      "time": "2025-12-03",
      "value": 273.5196008300781
    },
    {
      "time": "2025-12-04",
      "value": 272.33680114746096
    },
    {
      "time": "2025-12-05",
      "value": 271.069401550293
    },
    {
      "time": "2025-12-08",
      "value": 269.74340179443357
    },
    {
      "time": "2025-12-09",
      "value": 268.4274020385742
    },
    {
      "time": "2025-12-10",
      "value": 267.0416021728516
    },
    {
      "time": "2025-12-11",
      "value": 265.8772021484375
    },
    {
      "time": "2025-12-12",
      "value": 264.81140197753905
    },
    {
      "time": "2025-12-15",
      "value": 263.7256018066406
    },
    {
      "time": "2025-12-16",
      "value": 262.5822018432617
    },
    {
      "time": "2025-12-17",
      "value": 261.40400177001953
    },
    {
      "time": "2025-12-18",
      "value": 260.31800170898435
    },
    {
      "time": "2025-12-19",
      "value": 259.34080169677736
    },
    {
      "time": "2025-12-22",
      "value": 258.4710018920898
    },
    {
      "time": "2025-12-23",
      "value": 257.6850021362305
    },
    {
      "time": "2025-12-24",
      "value": 256.8258016967773
    },
    {
      "time": "2025-12-26",
      "value": 256.1322018432617
    },
    {
      "time": "2025-12-29",
      "value": 255.79160186767578
    },
    {
      "time": "2025-12-30",
      "value": 255.41880157470703
    },
    {
      "time": "2025-12-31",
      "value": 255.00940155029298
    },
    {
      "time": "2026-01-02",
      "value": 254.54920135498048
    },
    {
      "time": "2026-01-05",
      "value": 254.15320098876953
    },
    {
      "time": "2026-01-06",
      "value": 253.75880096435546
    },
    {
      "time": "2026-01-07",
      "value": 253.3242007446289
    },
    {
      "time": "2026-01-08",
      "value": 253.03500091552735
    },
    {
      "time": "2026-01-09",
      "value": 252.97680084228514
    },
    {
      "time": "2026-01-12",
      "value": 253.03320098876952
    },
    {
      "time": "2026-01-13",
      "value": 252.9326010131836
    },
    {
      "time": "2026-01-14",
      "value": 253.08240112304688
    },
    {
      "time": "2026-01-15",
      "value": 253.34580108642578
    },
    {
      "time": "2026-01-16",
      "value": 253.48220092773437
    },
    {
      "time": "2026-01-20",
      "value": 253.61880096435547
    },
    {
      "time": "2026-01-21",
      "value": 253.71560089111327
    },
    {
      "time": "2026-01-22",
      "value": 253.7230010986328
    },
    {
      "time": "2026-01-23",
      "value": 253.76600128173828
    },
    {
      "time": "2026-01-26",
      "value": 253.77420135498048
    },
    {
      "time": "2026-01-27",
      "value": 253.50360137939452
    },
    {
      "time": "2026-01-28",
      "value": 253.21680145263673
    },
    {
      "time": "2026-01-29",
      "value": 252.96340118408204
    },
    {
      "time": "2026-01-30",
      "value": 252.7646011352539
    },
    {
      "time": "2026-02-02",
      "value": 252.49720092773438
    },
    {
      "time": "2026-02-03",
      "value": 252.4774008178711
    },
    {
      "time": "2026-02-04",
      "value": 252.5224008178711
    },
    {
      "time": "2026-02-05",
      "value": 252.34920074462892
    },
    {
      "time": "2026-02-06",
      "value": 252.21660064697267
    },
    {
      "time": "2026-02-09",
      "value": 251.56760040283203
    },
    {
      "time": "2026-02-10",
      "value": 250.8488003540039
    },
    {
      "time": "2026-02-11",
      "value": 250.00260040283203
    },
    {
      "time": "2026-02-12",
      "value": 249.17640014648438
    },
    {
      "time": "2026-02-13",
      "value": 248.46100006103515
    },
    {
      "time": "2026-02-17",
      "value": 247.83380004882812
    },
    {
      "time": "2026-02-18",
      "value": 247.21540008544923
    },
    {
      "time": "2026-02-19",
      "value": 246.78859985351562
    },
    {
      "time": "2026-02-20",
      "value": 246.36179962158204
    },
    {
      "time": "2026-02-23",
      "value": 245.85019958496093
    },
    {
      "time": "2026-02-24",
      "value": 245.36079956054687
    },
    {
      "time": "2026-02-25",
      "value": 244.77099975585938
    },
    {
      "time": "2026-02-26",
      "value": 244.1677996826172
    },
    {
      "time": "2026-02-27",
      "value": 243.6079995727539
    },
    {
      "time": "2026-03-02",
      "value": 243.15379974365234
    },
    {
      "time": "2026-03-03",
      "value": 242.64039978027344
    },
    {
      "time": "2026-03-04",
      "value": 242.09919982910156
    },
    {
      "time": "2026-03-05",
      "value": 241.62439971923828
    },
    {
      "time": "2026-03-06",
      "value": 241.02199981689452
    },
    {
      "time": "2026-03-09",
      "value": 240.20359954833984
    },
    {
      "time": "2026-03-10",
      "value": 239.22259979248048
    },
    {
      "time": "2026-03-11",
      "value": 238.1897994995117
    },
    {
      "time": "2026-03-12",
      "value": 237.01119934082033
    },
    {
      "time": "2026-03-13",
      "value": 235.93319946289063
    },
    {
      "time": "2026-03-16",
      "value": 234.9943994140625
    },
    {
      "time": "2026-03-17",
      "value": 234.05759948730469
    },
    {
      "time": "2026-03-18",
      "value": 232.98239959716796
    },
    {
      "time": "2026-03-19",
      "value": 231.92059967041016
    },
    {
      "time": "2026-03-20",
      "value": 231.03699981689454
    },
    {
      "time": "2026-03-23",
      "value": 230.08099975585938
    },
    {
      "time": "2026-03-24",
      "value": 229.1147998046875
    },
    {
      "time": "2026-03-25",
      "value": 228.08919982910157
    },
    {
      "time": "2026-03-26",
      "value": 227.15459991455077
    },
    {
      "time": "2026-03-27",
      "value": 226.15699981689454
    },
    {
      "time": "2026-03-30",
      "value": 225.35299987792968
    },
    {
      "time": "2026-03-31",
      "value": 224.51420013427733
    },
    {
      "time": "2026-04-01",
      "value": 223.74339996337892
    },
    {
      "time": "2026-04-02",
      "value": 223.09399993896486
    },
    {
      "time": "2026-04-06",
      "value": 222.47179992675783
    },
    {
      "time": "2026-04-07",
      "value": 221.75899993896485
    },
    {
      "time": "2026-04-08",
      "value": 221.06679992675782
    },
    {
      "time": "2026-04-09",
      "value": 220.5879998779297
    },
    {
      "time": "2026-04-10",
      "value": 220.0116000366211
    },
    {
      "time": "2026-04-13",
      "value": 219.54480010986327
    },
    {
      "time": "2026-04-14",
      "value": 218.95560028076173
    },
    {
      "time": "2026-04-15",
      "value": 218.51360015869142
    },
    {
      "time": "2026-04-16",
      "value": 218.0406002807617
    },
    {
      "time": "2026-04-17",
      "value": 217.4818002319336
    },
    {
      "time": "2026-04-20",
      "value": 217.08820037841798
    },
    {
      "time": "2026-04-21",
      "value": 216.7458004760742
    },
    {
      "time": "2026-04-22",
      "value": 216.8122006225586
    },
    {
      "time": "2026-04-23",
      "value": 216.94800048828125
    },
    {
      "time": "2026-04-24",
      "value": 217.1494006347656
    },
    {
      "time": "2026-04-27",
      "value": 217.35480072021485
    },
    {
      "time": "2026-04-28",
      "value": 217.4542007446289
    },
    {
      "time": "2026-04-29",
      "value": 217.41040069580077
    },
    {
      "time": "2026-04-30",
      "value": 217.24860046386718
    },
    {
      "time": "2026-05-01",
      "value": 217.04340057373048
    },
    {
      "time": "2026-05-04",
      "value": 216.85380065917968
    },
    {
      "time": "2026-05-05",
      "value": 216.68320068359375
    },
    {
      "time": "2026-05-06",
      "value": 216.30180084228516
    },
    {
      "time": "2026-05-07",
      "value": 215.97800079345703
    },
    {
      "time": "2026-05-08",
      "value": 215.4510006713867
    },
    {
      "time": "2026-05-11",
      "value": 214.85840087890625
    },
    {
      "time": "2026-05-12",
      "value": 214.22100067138672
    },
    {
      "time": "2026-05-13",
      "value": 213.55640075683593
    },
    {
      "time": "2026-05-14",
      "value": 212.99840057373046
    },
    {
      "time": "2026-05-15",
      "value": 212.40440063476564
    },
    {
      "time": "2026-05-18",
      "value": 211.98480041503908
    },
    {
      "time": "2026-05-19",
      "value": 211.69820037841797
    },
    {
      "time": "2026-05-20",
      "value": 211.53600036621094
    },
    {
      "time": "2026-05-21",
      "value": 211.4874005126953
    },
    {
      "time": "2026-05-22",
      "value": 211.49820037841798
    },
    {
      "time": "2026-05-26",
      "value": 211.41880065917968
    },
    {
      "time": "2026-05-27",
      "value": 211.23880065917967
    },
    {
      "time": "2026-05-28",
      "value": 211.1086004638672
    },
    {
      "time": "2026-05-29",
      "value": 210.94120056152343
    },
    {
      "time": "2026-06-01",
      "value": 210.86960083007813
    },
    {
      "time": "2026-06-02",
      "value": 210.68860076904298
    },
    {
      "time": "2026-06-03",
      "value": 210.4038006591797
    },
    {
      "time": "2026-06-04",
      "value": 210.29820068359376
    },
    {
      "time": "2026-06-05",
      "value": 210.34980072021483
    },
    {
      "time": "2026-06-08",
      "value": 210.39480072021485
    },
    {
      "time": "2026-06-09",
      "value": 210.5938006591797
    },
    {
      "time": "2026-06-10",
      "value": 210.67760070800782
    },
    {
      "time": "2026-06-11",
      "value": 210.7640005493164
    },
    {
      "time": "2026-06-12",
      "value": 210.81100067138672
    },
    {
      "time": "2026-06-15",
      "value": 210.77360076904296
    },
    {
      "time": "2026-06-16",
      "value": 210.70620056152345
    },
    {
      "time": "2026-06-17",
      "value": 210.67660034179687
    },
    {
      "time": "2026-06-18",
      "value": 210.5418002319336
    },
    {
      "time": "2026-06-22",
      "value": 210.3556002807617
    },
    {
      "time": "2026-06-23",
      "value": 210.4002001953125
    },
    {
      "time": "2026-06-24",
      "value": 210.3654000854492
    },
    {
      "time": "2026-06-25",
      "value": 210.32440002441408
    },
    {
      "time": "2026-06-26",
      "value": 210.38119995117188
    },
    {
      "time": "2026-06-29",
      "value": 210.44199981689454
    },
    {
      "time": "2026-06-30",
      "value": 210.60119995117188
    },
    {
      "time": "2026-07-01",
      "value": 210.9331997680664
    },
    {
      "time": "2026-07-02",
      "value": 211.49279968261717
    },
    {
      "time": "2026-07-06",
      "value": 212.06599975585937
    },
    {
      "time": "2026-07-07",
      "value": 212.77199981689452
    },
    {
      "time": "2026-07-08",
      "value": 213.59659942626953
    },
    {
      "time": "2026-07-09",
      "value": 214.37059936523437
    },
    {
      "time": "2026-07-10",
      "value": 215.16399932861327
    },
    {
      "time": "2026-07-13",
      "value": 216.15239959716797
    },
    {
      "time": "2026-07-14",
      "value": 217.10099975585936
    },
    {
      "time": "2026-07-15",
      "value": 217.89419982910155
    },
    {
      "time": "2026-07-16",
      "value": 218.87219970703126
    },
    {
      "time": "2026-07-17",
      "value": 219.83419952392578
    },
    {
      "time": "2026-07-20",
      "value": 220.9691995239258
    },
    {
      "time": "2026-07-21",
      "value": 221.89479949951172
    },
    {
      "time": "2026-07-22",
      "value": 222.76739959716798
    },
    {
      "time": "2026-07-23",
      "value": 223.64019958496092
    },
    {
      "time": "2026-07-24",
      "value": 224.64759979248046
    }
  ],
  "analysis": null
}