{
  "ok": true,
  "cached": false,
  "ticker": "MRSH",
  "price": 179.32,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Kevin Hern",
      "slug": "kevin-hern",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-08-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Here's Why Investors Should Hold On to Marsh Stock for Now",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/heres-why-investors-hold-marsh-141900299.html",
      "published": "2026-09-11"
    },
    {
      "title": "Is Healthcare Services Group (HCSG) Stock Outpacing Its Business Services Peers This Year?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/healthcare-services-group-hcsg-stock-134003092.html",
      "published": "2026-09-07"
    },
    {
      "title": "2 Services Stocks with Promising Prospects and 1 We Ignore",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/2-services-stocks-promising-prospects-143010346.html",
      "published": "2026-09-04"
    },
    {
      "title": "Marsh & Mclennan Companies Insider Sold Shares Worth $3,139,823, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/marsh-mclennan-companies-insider-sold-212532559.html",
      "published": "2026-09-03"
    },
    {
      "title": "How Can Healthcare Inflation Fuel Growth for MRSH, UNH & CNC?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/healthcare-inflation-fuel-growth-mrsh-143400225.html",
      "published": "2026-09-03"
    },
    {
      "title": "Marsh & McLennan Companies (MRSH) Launches Cyber Protect And Marsh Re, Is The Stock Still Undervalued?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/marsh-mclennan-companies-mrsh-launches-190534582.html",
      "published": "2026-09-02"
    },
    {
      "title": "Marsh & McLennan Companies (MRSH) Stock Looks Reasonable On Fair Value But Rich On Earnings",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/marsh-mclennan-companies-mrsh-stock-161404087.html",
      "published": "2026-09-02"
    },
    {
      "title": "Employers Expect Health Benefit Costs to Jump 8.2% in 2027, and the Impact Will Likely Be Felt by Workers, According to Marsh",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/healthcare/articles/employers-expect-health-benefit-costs-130000986.html",
      "published": "2026-09-02"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 203.05999755859375,
      "high": 203.72000122070312,
      "low": 197.30999755859375,
      "close": 198.11000061035156,
      "volume": 2122700
    },
    {
      "time": "2025-09-16",
      "open": 197.0399932861328,
      "high": 197.80999755859375,
      "low": 196.1699981689453,
      "close": 196.8300018310547,
      "volume": 2162700
    },
    {
      "time": "2025-09-17",
      "open": 197.39999389648438,
      "high": 199.8699951171875,
      "low": 197.07000732421875,
      "close": 197.39999389648438,
      "volume": 1734300
    },
    {
      "time": "2025-09-18",
      "open": 196.47999572753906,
      "high": 198.44000244140625,
      "low": 195.00999450683594,
      "close": 196.14999389648438,
      "volume": 1455500
    },
    {
      "time": "2025-09-19",
      "open": 197.1199951171875,
      "high": 197.94000244140625,
      "low": 196.07000732421875,
      "close": 196.77999877929688,
      "volume": 3630000
    },
    {
      "time": "2025-09-22",
      "open": 196.8699951171875,
      "high": 197.47999572753906,
      "low": 195.8300018310547,
      "close": 197.0399932861328,
      "volume": 2355800
    },
    {
      "time": "2025-09-23",
      "open": 197.22999572753906,
      "high": 198.3699951171875,
      "low": 195.6300048828125,
      "close": 197.4600067138672,
      "volume": 2739100
    },
    {
      "time": "2025-09-24",
      "open": 196.63999938964844,
      "high": 201.0800018310547,
      "low": 196.30999755859375,
      "close": 199.66000366210938,
      "volume": 2831300
    },
    {
      "time": "2025-09-25",
      "open": 200.77000427246094,
      "high": 201.72000122070312,
      "low": 197.3300018310547,
      "close": 197.97000122070312,
      "volume": 2324500
    },
    {
      "time": "2025-09-26",
      "open": 199.67999267578125,
      "high": 200.9199981689453,
      "low": 198.52999877929688,
      "close": 199.55999755859375,
      "volume": 1694900
    },
    {
      "time": "2025-09-29",
      "open": 199.25999450683594,
      "high": 200.27999877929688,
      "low": 198.16000366210938,
      "close": 200.22999572753906,
      "volume": 2265300
    },
    {
      "time": "2025-09-30",
      "open": 199.44000244140625,
      "high": 201.85000610351562,
      "low": 199.3800048828125,
      "close": 201.52999877929688,
      "volume": 2490700
    },
    {
      "time": "2025-10-01",
      "open": 200.63999938964844,
      "high": 201.8699951171875,
      "low": 200.24000549316406,
      "close": 201.2899932861328,
      "volume": 2927100
    },
    {
      "time": "2025-10-02",
      "open": 199.02999877929688,
      "high": 201.60000610351562,
      "low": 197.80999755859375,
      "close": 199.57000732421875,
      "volume": 1996600
    },
    {
      "time": "2025-10-03",
      "open": 199.24000549316406,
      "high": 202.1199951171875,
      "low": 199.24000549316406,
      "close": 201.13999938964844,
      "volume": 2291200
    },
    {
      "time": "2025-10-06",
      "open": 201.11000061035156,
      "high": 201.77999877929688,
      "low": 199.77999877929688,
      "close": 201.33999633789062,
      "volume": 1491100
    },
    {
      "time": "2025-10-07",
      "open": 202.1999969482422,
      "high": 204,
      "low": 201.36000061035156,
      "close": 203.83999633789062,
      "volume": 1829700
    },
    {
      "time": "2025-10-08",
      "open": 204.22000122070312,
      "high": 205.02999877929688,
      "low": 203.0500030517578,
      "close": 204.75,
      "volume": 2656100
    },
    {
      "time": "2025-10-09",
      "open": 207,
      "high": 207.5,
      "low": 204.57000732421875,
      "close": 206,
      "volume": 3193200
    },
    {
      "time": "2025-10-10",
      "open": 207.2899932861328,
      "high": 207.8300018310547,
      "low": 205.74000549316406,
      "close": 207.02000427246094,
      "volume": 2841000
    },
    {
      "time": "2025-10-13",
      "open": 205.50999450683594,
      "high": 207,
      "low": 203.77000427246094,
      "close": 205.36000061035156,
      "volume": 2660000
    },
    {
      "time": "2025-10-14",
      "open": 205.77000427246094,
      "high": 207.27999877929688,
      "low": 204.50999450683594,
      "close": 207.02000427246094,
      "volume": 2013000
    },
    {
      "time": "2025-10-15",
      "open": 205.2899932861328,
      "high": 206.0399932861328,
      "low": 201.1199951171875,
      "close": 203.85000610351562,
      "volume": 3115700
    },
    {
      "time": "2025-10-16",
      "open": 193.9499969482422,
      "high": 196.5,
      "low": 185.1199951171875,
      "close": 186.47999572753906,
      "volume": 8749600
    },
    {
      "time": "2025-10-17",
      "open": 186.82000732421875,
      "high": 191.10000610351562,
      "low": 186,
      "close": 189.58999633789062,
      "volume": 5808100
    },
    {
      "time": "2025-10-20",
      "open": 189.89999389648438,
      "high": 191.0500030517578,
      "low": 187.64999389648438,
      "close": 189.91000366210938,
      "volume": 2899600
    },
    {
      "time": "2025-10-21",
      "open": 189.25,
      "high": 191.07000732421875,
      "low": 188.1199951171875,
      "close": 188.9499969482422,
      "volume": 2751700
    },
    {
      "time": "2025-10-22",
      "open": 189.07000732421875,
      "high": 189.99000549316406,
      "low": 187.61000061035156,
      "close": 189.30999755859375,
      "volume": 2740000
    },
    {
      "time": "2025-10-23",
      "open": 189.3300018310547,
      "high": 189.52000427246094,
      "low": 187.1199951171875,
      "close": 188.0800018310547,
      "volume": 2447600
    },
    {
      "time": "2025-10-24",
      "open": 188.14999389648438,
      "high": 188.52999877929688,
      "low": 186.4199981689453,
      "close": 186.5500030517578,
      "volume": 2119700
    },
    {
      "time": "2025-10-27",
      "open": 186.8699951171875,
      "high": 188.38999938964844,
      "low": 185.75,
      "close": 187.6199951171875,
      "volume": 2679200
    },
    {
      "time": "2025-10-28",
      "open": 187,
      "high": 187.6199951171875,
      "low": 182.72999572753906,
      "close": 182.82000732421875,
      "volume": 2990100
    },
    {
      "time": "2025-10-29",
      "open": 180.99000549316406,
      "high": 182.8000030517578,
      "low": 179.25999450683594,
      "close": 179.99000549316406,
      "volume": 3850800
    },
    {
      "time": "2025-10-30",
      "open": 180.72000122070312,
      "high": 181.47999572753906,
      "low": 178.30999755859375,
      "close": 178.6699981689453,
      "volume": 4477800
    },
    {
      "time": "2025-10-31",
      "open": 177.89999389648438,
      "high": 179.3000030517578,
      "low": 176.10000610351562,
      "close": 178.14999389648438,
      "volume": 4252200
    },
    {
      "time": "2025-11-03",
      "open": 175.9499969482422,
      "high": 178.05999755859375,
      "low": 174.17999267578125,
      "close": 177.1300048828125,
      "volume": 4468100
    },
    {
      "time": "2025-11-04",
      "open": 178.10000610351562,
      "high": 180.5500030517578,
      "low": 177.6699981689453,
      "close": 180.5,
      "volume": 3336400
    },
    {
      "time": "2025-11-05",
      "open": 180.92999267578125,
      "high": 182.08999633789062,
      "low": 178.35000610351562,
      "close": 178.39999389648438,
      "volume": 2548500
    },
    {
      "time": "2025-11-06",
      "open": 177.02999877929688,
      "high": 179,
      "low": 175.8800048828125,
      "close": 176.5800018310547,
      "volume": 2693400
    },
    {
      "time": "2025-11-07",
      "open": 176.57000732421875,
      "high": 180.57000732421875,
      "low": 175.6199951171875,
      "close": 180.0500030517578,
      "volume": 2902700
    },
    {
      "time": "2025-11-10",
      "open": 178.86000061035156,
      "high": 179.8800048828125,
      "low": 176.85000610351562,
      "close": 178.1199951171875,
      "volume": 2142900
    },
    {
      "time": "2025-11-11",
      "open": 178.99000549316406,
      "high": 182.1199951171875,
      "low": 178.13999938964844,
      "close": 181.9199981689453,
      "volume": 2719400
    },
    {
      "time": "2025-11-12",
      "open": 181.47000122070312,
      "high": 183.3300018310547,
      "low": 181.07000732421875,
      "close": 182.7899932861328,
      "volume": 1901000
    },
    {
      "time": "2025-11-13",
      "open": 182.88999938964844,
      "high": 184.3300018310547,
      "low": 182.5399932861328,
      "close": 183.85000610351562,
      "volume": 2381900
    },
    {
      "time": "2025-11-14",
      "open": 184.5800018310547,
      "high": 185.3300018310547,
      "low": 181.22999572753906,
      "close": 182.80999755859375,
      "volume": 2857800
    },
    {
      "time": "2025-11-17",
      "open": 183.4199981689453,
      "high": 183.69000244140625,
      "low": 180.6199951171875,
      "close": 180.8699951171875,
      "volume": 3202200
    },
    {
      "time": "2025-11-18",
      "open": 181.69000244140625,
      "high": 181.83999633789062,
      "low": 179.47000122070312,
      "close": 180.25,
      "volume": 2729000
    },
    {
      "time": "2025-11-19",
      "open": 180.5399932861328,
      "high": 180.75999450683594,
      "low": 176.66000366210938,
      "close": 177.1300048828125,
      "volume": 2258600
    },
    {
      "time": "2025-11-20",
      "open": 177.55999755859375,
      "high": 179.5500030517578,
      "low": 176.63999938964844,
      "close": 178.9499969482422,
      "volume": 3835300
    },
    {
      "time": "2025-11-21",
      "open": 180.0399932861328,
      "high": 182.32000732421875,
      "low": 179.22999572753906,
      "close": 180.9199981689453,
      "volume": 3230800
    },
    {
      "time": "2025-11-24",
      "open": 181.25999450683594,
      "high": 181.25999450683594,
      "low": 178.5,
      "close": 179.58999633789062,
      "volume": 3519400
    },
    {
      "time": "2025-11-25",
      "open": 180.6999969482422,
      "high": 182.3699951171875,
      "low": 179.82000732421875,
      "close": 182.02000427246094,
      "volume": 2158400
    },
    {
      "time": "2025-11-26",
      "open": 182.0399932861328,
      "high": 183.0500030517578,
      "low": 181.05999755859375,
      "close": 182.6999969482422,
      "volume": 2275600
    },
    {
      "time": "2025-11-28",
      "open": 182,
      "high": 184.3300018310547,
      "low": 182,
      "close": 183.4499969482422,
      "volume": 1309200
    },
    {
      "time": "2025-12-01",
      "open": 182.22000122070312,
      "high": 185.25,
      "low": 182.16000366210938,
      "close": 184,
      "volume": 3051300
    },
    {
      "time": "2025-12-02",
      "open": 183.39999389648438,
      "high": 184.8000030517578,
      "low": 181.8699951171875,
      "close": 183.36000061035156,
      "volume": 2395000
    },
    {
      "time": "2025-12-03",
      "open": 183.2899932861328,
      "high": 184.77999877929688,
      "low": 182.7899932861328,
      "close": 183.8699951171875,
      "volume": 2394400
    },
    {
      "time": "2025-12-04",
      "open": 184.16000366210938,
      "high": 185.0500030517578,
      "low": 182.42999267578125,
      "close": 183.1999969482422,
      "volume": 3144700
    },
    {
      "time": "2025-12-05",
      "open": 183.3800048828125,
      "high": 183.5,
      "low": 180.14999389648438,
      "close": 181.82000732421875,
      "volume": 2837200
    },
    {
      "time": "2025-12-08",
      "open": 181.33999633789062,
      "high": 182.55999755859375,
      "low": 180,
      "close": 181.60000610351562,
      "volume": 2994200
    },
    {
      "time": "2025-12-09",
      "open": 181.9499969482422,
      "high": 182.77999877929688,
      "low": 180.9199981689453,
      "close": 181.25999450683594,
      "volume": 2287700
    },
    {
      "time": "2025-12-10",
      "open": 181.4499969482422,
      "high": 182.02000427246094,
      "low": 180.00999450683594,
      "close": 180.92999267578125,
      "volume": 2788400
    },
    {
      "time": "2025-12-11",
      "open": 181.75,
      "high": 185.14999389648438,
      "low": 181.50999450683594,
      "close": 183.47000122070312,
      "volume": 3677000
    },
    {
      "time": "2025-12-12",
      "open": 183.47000122070312,
      "high": 186.24000549316406,
      "low": 183.07000732421875,
      "close": 186.2100067138672,
      "volume": 2929400
    },
    {
      "time": "2025-12-15",
      "open": 186.35000610351562,
      "high": 187.42999267578125,
      "low": 185.66000366210938,
      "close": 187.3000030517578,
      "volume": 2562600
    },
    {
      "time": "2025-12-16",
      "open": 188.41000366210938,
      "high": 188.75,
      "low": 186.5500030517578,
      "close": 187.1699981689453,
      "volume": 2936200
    },
    {
      "time": "2025-12-17",
      "open": 186.72000122070312,
      "high": 188.55999755859375,
      "low": 185.63999938964844,
      "close": 186.36000061035156,
      "volume": 2912700
    },
    {
      "time": "2025-12-18",
      "open": 185.74000549316406,
      "high": 187.24000549316406,
      "low": 185.35000610351562,
      "close": 185.72999572753906,
      "volume": 2898200
    },
    {
      "time": "2025-12-19",
      "open": 185.2100067138672,
      "high": 186.16000366210938,
      "low": 183.9199981689453,
      "close": 184.6999969482422,
      "volume": 7301300
    },
    {
      "time": "2025-12-22",
      "open": 184.77000427246094,
      "high": 186.4199981689453,
      "low": 184.42999267578125,
      "close": 185.50999450683594,
      "volume": 2252000
    },
    {
      "time": "2025-12-23",
      "open": 185.22000122070312,
      "high": 186.1699981689453,
      "low": 184.97999572753906,
      "close": 185.89999389648438,
      "volume": 1785400
    },
    {
      "time": "2025-12-24",
      "open": 185.75,
      "high": 188.1199951171875,
      "low": 185.4600067138672,
      "close": 187.60000610351562,
      "volume": 973500
    },
    {
      "time": "2025-12-26",
      "open": 187.33999633789062,
      "high": 188.10000610351562,
      "low": 186.3699951171875,
      "close": 187,
      "volume": 938200
    },
    {
      "time": "2025-12-29",
      "open": 187.3699951171875,
      "high": 188.5,
      "low": 187.00999450683594,
      "close": 187.6300048828125,
      "volume": 1555100
    },
    {
      "time": "2025-12-30",
      "open": 187.27000427246094,
      "high": 187.89999389648438,
      "low": 186.63999938964844,
      "close": 187.36000061035156,
      "volume": 1417300
    },
    {
      "time": "2025-12-31",
      "open": 187.42999267578125,
      "high": 187.44000244140625,
      "low": 185.49000549316406,
      "close": 185.52000427246094,
      "volume": 1191900
    },
    {
      "time": "2026-01-02",
      "open": 184.41000366210938,
      "high": 185,
      "low": 181.8000030517578,
      "close": 182.47000122070312,
      "volume": 1983600
    },
    {
      "time": "2026-01-05",
      "open": 181.07000732421875,
      "high": 187.61000061035156,
      "low": 180.61000061035156,
      "close": 187.33999633789062,
      "volume": 3209200
    },
    {
      "time": "2026-01-06",
      "open": 186.4499969482422,
      "high": 187.6999969482422,
      "low": 184.77999877929688,
      "close": 185.5399932861328,
      "volume": 2155500
    },
    {
      "time": "2026-01-07",
      "open": 184.6999969482422,
      "high": 185.5399932861328,
      "low": 181.36000061035156,
      "close": 182.89999389648438,
      "volume": 2272200
    },
    {
      "time": "2026-01-08",
      "open": 182.82000732421875,
      "high": 187.47999572753906,
      "low": 182.47000122070312,
      "close": 186.89999389648438,
      "volume": 2309300
    },
    {
      "time": "2026-01-09",
      "open": 186.6699981689453,
      "high": 187.6999969482422,
      "low": 185.58999633789062,
      "close": 186.00999450683594,
      "volume": 1994400
    },
    {
      "time": "2026-01-12",
      "open": 186.30999755859375,
      "high": 187.42999267578125,
      "low": 185.07000732421875,
      "close": 185.6300048828125,
      "volume": 2380300
    },
    {
      "time": "2026-01-13",
      "open": 185.2100067138672,
      "high": 185.24000549316406,
      "low": 181.8300018310547,
      "close": 182.6999969482422,
      "volume": 2165700
    },
    {
      "time": "2026-01-14",
      "open": 182.80999755859375,
      "high": 184.66000366210938,
      "low": 182.02999877929688,
      "close": 183.27000427246094,
      "volume": 1696600
    },
    {
      "time": "2026-01-15",
      "open": 183.13999938964844,
      "high": 184.4499969482422,
      "low": 181.8800048828125,
      "close": 182.25999450683594,
      "volume": 2213500
    },
    {
      "time": "2026-01-16",
      "open": 179.9199981689453,
      "high": 182.6699981689453,
      "low": 179.8800048828125,
      "close": 182.39999389648438,
      "volume": 4296300
    },
    {
      "time": "2026-01-20",
      "open": 182.0500030517578,
      "high": 182.52999877929688,
      "low": 180.05999755859375,
      "close": 181,
      "volume": 3089800
    },
    {
      "time": "2026-01-21",
      "open": 181.4499969482422,
      "high": 182,
      "low": 178.25999450683594,
      "close": 179.67999267578125,
      "volume": 3337700
    },
    {
      "time": "2026-01-22",
      "open": 178.7899932861328,
      "high": 180.72999572753906,
      "low": 178.30999755859375,
      "close": 180.64999389648438,
      "volume": 2518300
    },
    {
      "time": "2026-01-23",
      "open": 179.27999877929688,
      "high": 183.27000427246094,
      "low": 178,
      "close": 183.16000366210938,
      "volume": 2611200
    },
    {
      "time": "2026-01-26",
      "open": 182.89999389648438,
      "high": 185,
      "low": 182.27999877929688,
      "close": 183.66000366210938,
      "volume": 3281400
    },
    {
      "time": "2026-01-27",
      "open": 182.11000061035156,
      "high": 182.5,
      "low": 178.52999877929688,
      "close": 179.17999267578125,
      "volume": 3389400
    },
    {
      "time": "2026-01-28",
      "open": 178,
      "high": 179.74000549316406,
      "low": 176.75,
      "close": 178.17999267578125,
      "volume": 4118200
    },
    {
      "time": "2026-01-29",
      "open": 182.5,
      "high": 188.83999633789062,
      "low": 180.61000061035156,
      "close": 187.9199981689453,
      "volume": 3610700
    },
    {
      "time": "2026-01-30",
      "open": 190,
      "high": 190,
      "low": 185.64999389648438,
      "close": 188.19000244140625,
      "volume": 2903800
    },
    {
      "time": "2026-02-02",
      "open": 189.97999572753906,
      "high": 191.61000061035156,
      "low": 187.69000244140625,
      "close": 188.25,
      "volume": 2811400
    },
    {
      "time": "2026-02-03",
      "open": 187.17999267578125,
      "high": 190.36000061035156,
      "low": 186.63999938964844,
      "close": 188.49000549316406,
      "volume": 3063900
    },
    {
      "time": "2026-02-04",
      "open": 188.3800048828125,
      "high": 193.32000732421875,
      "low": 187.22999572753906,
      "close": 189.75,
      "volume": 4263000
    },
    {
      "time": "2026-02-05",
      "open": 190.8699951171875,
      "high": 193.0800018310547,
      "low": 187.07000732421875,
      "close": 187.50999450683594,
      "volume": 3480200
    },
    {
      "time": "2026-02-06",
      "open": 188.27999877929688,
      "high": 189.11000061035156,
      "low": 184.63999938964844,
      "close": 185.02999877929688,
      "volume": 2342500
    },
    {
      "time": "2026-02-09",
      "open": 184.17999267578125,
      "high": 184.97000122070312,
      "low": 170.77999877929688,
      "close": 171.13999938964844,
      "volume": 5435500
    },
    {
      "time": "2026-02-10",
      "open": 173.1199951171875,
      "high": 176.38999938964844,
      "low": 172.05999755859375,
      "close": 175.33999633789062,
      "volume": 4799000
    },
    {
      "time": "2026-02-11",
      "open": 174.1300048828125,
      "high": 175.91000366210938,
      "low": 172.00999450683594,
      "close": 173,
      "volume": 4878200
    },
    {
      "time": "2026-02-12",
      "open": 172.02000427246094,
      "high": 175.58999633789062,
      "low": 170.3699951171875,
      "close": 173.3300018310547,
      "volume": 4544900
    },
    {
      "time": "2026-02-13",
      "open": 172.25,
      "high": 174.77000427246094,
      "low": 172.25,
      "close": 174.05999755859375,
      "volume": 2757000
    },
    {
      "time": "2026-02-17",
      "open": 177.16000366210938,
      "high": 178.30999755859375,
      "low": 174.27999877929688,
      "close": 175.8300018310547,
      "volume": 2703900
    },
    {
      "time": "2026-02-18",
      "open": 176.30999755859375,
      "high": 178.19000244140625,
      "low": 175.60000610351562,
      "close": 178.11000061035156,
      "volume": 2642600
    },
    {
      "time": "2026-02-19",
      "open": 177.77000427246094,
      "high": 179.41000366210938,
      "low": 176.75,
      "close": 178.8699951171875,
      "volume": 2721700
    },
    {
      "time": "2026-02-20",
      "open": 179,
      "high": 179.99000549316406,
      "low": 177.66000366210938,
      "close": 179.32000732421875,
      "volume": 3868600
    },
    {
      "time": "2026-02-23",
      "open": 178.9199981689453,
      "high": 181,
      "low": 176.64999389648438,
      "close": 176.99000549316406,
      "volume": 3073500
    },
    {
      "time": "2026-02-24",
      "open": 175.36000061035156,
      "high": 178.5399932861328,
      "low": 174.14999389648438,
      "close": 178.42999267578125,
      "volume": 3973900
    },
    {
      "time": "2026-02-25",
      "open": 179.14999389648438,
      "high": 181.63999938964844,
      "low": 178.99000549316406,
      "close": 181.10000610351562,
      "volume": 3475600
    },
    {
      "time": "2026-02-26",
      "open": 182.44000244140625,
      "high": 185.75,
      "low": 181.7899932861328,
      "close": 185.2899932861328,
      "volume": 2768600
    },
    {
      "time": "2026-02-27",
      "open": 185.4499969482422,
      "high": 187.77000427246094,
      "low": 184.58999633789062,
      "close": 186.74000549316406,
      "volume": 3369500
    },
    {
      "time": "2026-03-02",
      "open": 185.33999633789062,
      "high": 187.50999450683594,
      "low": 184.6300048828125,
      "close": 186.42999267578125,
      "volume": 1993100
    },
    {
      "time": "2026-03-03",
      "open": 184.5,
      "high": 186.1300048828125,
      "low": 182.11000061035156,
      "close": 184.22999572753906,
      "volume": 2513600
    },
    {
      "time": "2026-03-04",
      "open": 183.3000030517578,
      "high": 184.99000549316406,
      "low": 181.8699951171875,
      "close": 184.83999633789062,
      "volume": 2156200
    },
    {
      "time": "2026-03-05",
      "open": 184.35000610351562,
      "high": 186.8000030517578,
      "low": 182.86000061035156,
      "close": 185,
      "volume": 1989800
    },
    {
      "time": "2026-03-06",
      "open": 184.2899932861328,
      "high": 184.2899932861328,
      "low": 180.97000122070312,
      "close": 183.0800018310547,
      "volume": 3040400
    },
    {
      "time": "2026-03-09",
      "open": 182.24000549316406,
      "high": 182.4499969482422,
      "low": 177.9199981689453,
      "close": 179.97000122070312,
      "volume": 3131300
    },
    {
      "time": "2026-03-10",
      "open": 179.08999633789062,
      "high": 179.08999633789062,
      "low": 173.82000732421875,
      "close": 174,
      "volume": 2667200
    },
    {
      "time": "2026-03-11",
      "open": 174.35000610351562,
      "high": 175.30999755859375,
      "low": 171.57000732421875,
      "close": 173.97000122070312,
      "volume": 2980900
    },
    {
      "time": "2026-03-12",
      "open": 173.24000549316406,
      "high": 176.4199981689453,
      "low": 170.83999633789062,
      "close": 170.8800048828125,
      "volume": 3028600
    },
    {
      "time": "2026-03-13",
      "open": 172.86000061035156,
      "high": 173.85000610351562,
      "low": 171.17999267578125,
      "close": 172.14999389648438,
      "volume": 1800800
    },
    {
      "time": "2026-03-16",
      "open": 173.14999389648438,
      "high": 174.80999755859375,
      "low": 171.39999389648438,
      "close": 173.75999450683594,
      "volume": 2183900
    },
    {
      "time": "2026-03-17",
      "open": 175,
      "high": 176.6199951171875,
      "low": 170.94000244140625,
      "close": 171.94000244140625,
      "volume": 2860200
    },
    {
      "time": "2026-03-18",
      "open": 170.75,
      "high": 171.88999938964844,
      "low": 164.88999938964844,
      "close": 171.02000427246094,
      "volume": 2257700
    },
    {
      "time": "2026-03-19",
      "open": 171.25,
      "high": 172.3800048828125,
      "low": 169.8000030517578,
      "close": 170.91000366210938,
      "volume": 3052600
    },
    {
      "time": "2026-03-20",
      "open": 172.80999755859375,
      "high": 176.89999389648438,
      "low": 171.3800048828125,
      "close": 176.47999572753906,
      "volume": 9676400
    },
    {
      "time": "2026-03-23",
      "open": 176.47000122070312,
      "high": 178.16000366210938,
      "low": 173.8300018310547,
      "close": 173.8699951171875,
      "volume": 2735300
    },
    {
      "time": "2026-03-24",
      "open": 174.14999389648438,
      "high": 174.86000061035156,
      "low": 172.6699981689453,
      "close": 173.10000610351562,
      "volume": 2810900
    },
    {
      "time": "2026-03-25",
      "open": 171.91000366210938,
      "high": 174.44000244140625,
      "low": 169.74000549316406,
      "close": 174.1999969482422,
      "volume": 3821500
    },
    {
      "time": "2026-03-26",
      "open": 174.3699951171875,
      "high": 177.0399932861328,
      "low": 173.25,
      "close": 174.13999938964844,
      "volume": 3125900
    },
    {
      "time": "2026-03-27",
      "open": 173.8300018310547,
      "high": 174.55999755859375,
      "low": 169.13999938964844,
      "close": 169.1699981689453,
      "volume": 3986300
    },
    {
      "time": "2026-03-30",
      "open": 170.1699981689453,
      "high": 175.5800018310547,
      "low": 170.1300048828125,
      "close": 174.72000122070312,
      "volume": 3948000
    },
    {
      "time": "2026-03-31",
      "open": 174.9199981689453,
      "high": 176.63999938964844,
      "low": 171.5500030517578,
      "close": 173.4499969482422,
      "volume": 5076700
    },
    {
      "time": "2026-04-01",
      "open": 172.77000427246094,
      "high": 174.75,
      "low": 171.5800018310547,
      "close": 171.8699951171875,
      "volume": 2839900
    },
    {
      "time": "2026-04-02",
      "open": 171.94000244140625,
      "high": 176.1699981689453,
      "low": 171.72999572753906,
      "close": 174.61000061035156,
      "volume": 2143700
    },
    {
      "time": "2026-04-06",
      "open": 175,
      "high": 176.32000732421875,
      "low": 174.4199981689453,
      "close": 174.82000732421875,
      "volume": 2372100
    },
    {
      "time": "2026-04-07",
      "open": 175.17999267578125,
      "high": 175.44000244140625,
      "low": 172.3000030517578,
      "close": 172.66000366210938,
      "volume": 1697700
    },
    {
      "time": "2026-04-08",
      "open": 171.99000549316406,
      "high": 175.97000122070312,
      "low": 171.86000061035156,
      "close": 175.80999755859375,
      "volume": 1912500
    },
    {
      "time": "2026-04-09",
      "open": 173.36000061035156,
      "high": 174.67999267578125,
      "low": 172.02999877929688,
      "close": 173.13999938964844,
      "volume": 2227400
    },
    {
      "time": "2026-04-10",
      "open": 171.74000549316406,
      "high": 172.00999450683594,
      "low": 165.05999755859375,
      "close": 168.14999389648438,
      "volume": 2974700
    },
    {
      "time": "2026-04-13",
      "open": 168.8300018310547,
      "high": 173.57000732421875,
      "low": 168.27999877929688,
      "close": 173.5500030517578,
      "volume": 2811300
    },
    {
      "time": "2026-04-14",
      "open": 172.49000549316406,
      "high": 173.83999633789062,
      "low": 171.75999450683594,
      "close": 172.85000610351562,
      "volume": 1997700
    },
    {
      "time": "2026-04-15",
      "open": 173.44000244140625,
      "high": 175.83999633789062,
      "low": 172.52999877929688,
      "close": 174.89999389648438,
      "volume": 2593600
    },
    {
      "time": "2026-04-16",
      "open": 178.19000244140625,
      "high": 183.4499969482422,
      "low": 178.10000610351562,
      "close": 182.57000732421875,
      "volume": 4155000
    },
    {
      "time": "2026-04-17",
      "open": 181.75999450683594,
      "high": 182.11000061035156,
      "low": 175.69000244140625,
      "close": 175.8000030517578,
      "volume": 3931500
    },
    {
      "time": "2026-04-20",
      "open": 175.9499969482422,
      "high": 176.58999633789062,
      "low": 172.8699951171875,
      "close": 174.58999633789062,
      "volume": 5032800
    },
    {
      "time": "2026-04-21",
      "open": 175.85000610351562,
      "high": 179.0800018310547,
      "low": 175.07000732421875,
      "close": 179,
      "volume": 3486200
    },
    {
      "time": "2026-04-22",
      "open": 178.30999755859375,
      "high": 178.85000610351562,
      "low": 174.1999969482422,
      "close": 175.5,
      "volume": 3555800
    },
    {
      "time": "2026-04-23",
      "open": 174.6999969482422,
      "high": 175.10000610351562,
      "low": 172.4499969482422,
      "close": 174.00999450683594,
      "volume": 3821400
    },
    {
      "time": "2026-04-24",
      "open": 172.41000366210938,
      "high": 173.25,
      "low": 169.6199951171875,
      "close": 170.10000610351562,
      "volume": 1713500
    },
    {
      "time": "2026-04-27",
      "open": 169.0500030517578,
      "high": 173.0800018310547,
      "low": 169.0500030517578,
      "close": 170.14999389648438,
      "volume": 3069700
    },
    {
      "time": "2026-04-28",
      "open": 172.3699951171875,
      "high": 172.85000610351562,
      "low": 168.8699951171875,
      "close": 170.82000732421875,
      "volume": 2069600
    },
    {
      "time": "2026-04-29",
      "open": 170.6199951171875,
      "high": 171.49000549316406,
      "low": 169.49000549316406,
      "close": 170.8300018310547,
      "volume": 2166900
    },
    {
      "time": "2026-04-30",
      "open": 168.36000061035156,
      "high": 169.63999938964844,
      "low": 165.7100067138672,
      "close": 167.7100067138672,
      "volume": 2994200
    },
    {
      "time": "2026-05-01",
      "open": 168.94000244140625,
      "high": 171.02999877929688,
      "low": 166,
      "close": 166.17999267578125,
      "volume": 2482100
    },
    {
      "time": "2026-05-04",
      "open": 165.60000610351562,
      "high": 169.02999877929688,
      "low": 165,
      "close": 167.8699951171875,
      "volume": 2979100
    },
    {
      "time": "2026-05-05",
      "open": 167.49000549316406,
      "high": 167.97000122070312,
      "low": 165.72999572753906,
      "close": 167.27000427246094,
      "volume": 2320500
    },
    {
      "time": "2026-05-06",
      "open": 168.17999267578125,
      "high": 169,
      "low": 163.80999755859375,
      "close": 163.89999389648438,
      "volume": 3087700
    },
    {
      "time": "2026-05-07",
      "open": 162.85000610351562,
      "high": 167.63999938964844,
      "low": 162.85000610351562,
      "close": 166.02999877929688,
      "volume": 2928500
    },
    {
      "time": "2026-05-08",
      "open": 165.5399932861328,
      "high": 166.75,
      "low": 162.5,
      "close": 163.25,
      "volume": 1948100
    },
    {
      "time": "2026-05-11",
      "open": 162.99000549316406,
      "high": 164.82000732421875,
      "low": 161.3800048828125,
      "close": 161.5800018310547,
      "volume": 4216100
    },
    {
      "time": "2026-05-12",
      "open": 162.57000732421875,
      "high": 164.88999938964844,
      "low": 161.05999755859375,
      "close": 163.38999938964844,
      "volume": 3252200
    },
    {
      "time": "2026-05-13",
      "open": 161.61000061035156,
      "high": 162.5800018310547,
      "low": 158.16000366210938,
      "close": 159.13999938964844,
      "volume": 2227200
    },
    {
      "time": "2026-05-14",
      "open": 159.3800048828125,
      "high": 161.97999572753906,
      "low": 159.22000122070312,
      "close": 160.02000427246094,
      "volume": 3285000
    },
    {
      "time": "2026-05-15",
      "open": 161.3800048828125,
      "high": 163.25999450683594,
      "low": 160.9600067138672,
      "close": 161.0500030517578,
      "volume": 3456900
    },
    {
      "time": "2026-05-18",
      "open": 161.24000549316406,
      "high": 166.0800018310547,
      "low": 161.24000549316406,
      "close": 165.97999572753906,
      "volume": 2415200
    },
    {
      "time": "2026-05-19",
      "open": 167,
      "high": 169.1699981689453,
      "low": 164.92999267578125,
      "close": 166.07000732421875,
      "volume": 2706800
    },
    {
      "time": "2026-05-20",
      "open": 164.38999938964844,
      "high": 165.4199981689453,
      "low": 162.4499969482422,
      "close": 163.3800048828125,
      "volume": 2073400
    },
    {
      "time": "2026-05-21",
      "open": 162,
      "high": 165.2899932861328,
      "low": 160.80999755859375,
      "close": 165.1199951171875,
      "volume": 2087100
    },
    {
      "time": "2026-05-22",
      "open": 164.7899932861328,
      "high": 165.88999938964844,
      "low": 162.8800048828125,
      "close": 164.11000061035156,
      "volume": 2463700
    },
    {
      "time": "2026-05-26",
      "open": 162.6199951171875,
      "high": 163.92999267578125,
      "low": 161.89999389648438,
      "close": 161.97000122070312,
      "volume": 2014100
    },
    {
      "time": "2026-05-27",
      "open": 162.1300048828125,
      "high": 164.52000427246094,
      "low": 159.9600067138672,
      "close": 160.58999633789062,
      "volume": 2854500
    },
    {
      "time": "2026-05-28",
      "open": 160.1199951171875,
      "high": 161.80999755859375,
      "low": 159.38999938964844,
      "close": 159.52999877929688,
      "volume": 2964700
    },
    {
      "time": "2026-05-29",
      "open": 158.80999755859375,
      "high": 160.82000732421875,
      "low": 157.74000549316406,
      "close": 159.97000122070312,
      "volume": 5898700
    },
    {
      "time": "2026-06-01",
      "open": 159.83999633789062,
      "high": 162.5800018310547,
      "low": 159.83999633789062,
      "close": 162.5500030517578,
      "volume": 2844000
    },
    {
      "time": "2026-06-02",
      "open": 161.7100067138672,
      "high": 162.6999969482422,
      "low": 159.0500030517578,
      "close": 161.38999938964844,
      "volume": 2410000
    },
    {
      "time": "2026-06-03",
      "open": 160.2899932861328,
      "high": 161.2899932861328,
      "low": 156.60000610351562,
      "close": 157.32000732421875,
      "volume": 4150300
    },
    {
      "time": "2026-06-04",
      "open": 160.7899932861328,
      "high": 162.88999938964844,
      "low": 159.6300048828125,
      "close": 161.25999450683594,
      "volume": 3179500
    },
    {
      "time": "2026-06-05",
      "open": 163.30999755859375,
      "high": 166.2100067138672,
      "low": 162.55999755859375,
      "close": 165.44000244140625,
      "volume": 3006700
    },
    {
      "time": "2026-06-08",
      "open": 164.4499969482422,
      "high": 165.08999633789062,
      "low": 161.6699981689453,
      "close": 162.52000427246094,
      "volume": 2364500
    },
    {
      "time": "2026-06-09",
      "open": 161.8000030517578,
      "high": 166.77999877929688,
      "low": 161.6199951171875,
      "close": 165.52000427246094,
      "volume": 1713600
    },
    {
      "time": "2026-06-10",
      "open": 167.05999755859375,
      "high": 168.82000732421875,
      "low": 165.66000366210938,
      "close": 167.14999389648438,
      "volume": 2272500
    },
    {
      "time": "2026-06-11",
      "open": 167.1699981689453,
      "high": 168.82000732421875,
      "low": 166.7899932861328,
      "close": 168.14999389648438,
      "volume": 2341300
    },
    {
      "time": "2026-06-12",
      "open": 167.88999938964844,
      "high": 170.14999389648438,
      "low": 166.75999450683594,
      "close": 168.67999267578125,
      "volume": 2541600
    },
    {
      "time": "2026-06-15",
      "open": 167.9199981689453,
      "high": 167.99000549316406,
      "low": 165.60000610351562,
      "close": 166.19000244140625,
      "volume": 2331600
    },
    {
      "time": "2026-06-16",
      "open": 166.52999877929688,
      "high": 167.44000244140625,
      "low": 165.80999755859375,
      "close": 166.77999877929688,
      "volume": 2255100
    },
    {
      "time": "2026-06-17",
      "open": 165.4600067138672,
      "high": 169.11000061035156,
      "low": 163.61000061035156,
      "close": 164.22000122070312,
      "volume": 2407600
    },
    {
      "time": "2026-06-18",
      "open": 164.9600067138672,
      "high": 165,
      "low": 160.67999267578125,
      "close": 162.41000366210938,
      "volume": 4188300
    },
    {
      "time": "2026-06-22",
      "open": 162.8699951171875,
      "high": 164.24000549316406,
      "low": 160,
      "close": 160.1199951171875,
      "volume": 2676400
    },
    {
      "time": "2026-06-23",
      "open": 162.07000732421875,
      "high": 164.66000366210938,
      "low": 161.8000030517578,
      "close": 163.83999633789062,
      "volume": 2585400
    },
    {
      "time": "2026-06-24",
      "open": 164.9600067138672,
      "high": 166.9600067138672,
      "low": 163.8000030517578,
      "close": 165.9600067138672,
      "volume": 1996100
    },
    {
      "time": "2026-06-25",
      "open": 165.24000549316406,
      "high": 167.07000732421875,
      "low": 162.00999450683594,
      "close": 162.22999572753906,
      "volume": 1964100
    },
    {
      "time": "2026-06-26",
      "open": 164.49000549316406,
      "high": 169.44000244140625,
      "low": 162.69000244140625,
      "close": 169.02999877929688,
      "volume": 6654700
    },
    {
      "time": "2026-06-29",
      "open": 168.19000244140625,
      "high": 169.00999450683594,
      "low": 165.3800048828125,
      "close": 166.7100067138672,
      "volume": 2216000
    },
    {
      "time": "2026-06-30",
      "open": 164.8800048828125,
      "high": 167.67999267578125,
      "low": 163.74000549316406,
      "close": 166.6699981689453,
      "volume": 2206200
    },
    {
      "time": "2026-07-01",
      "open": 167.17999267578125,
      "high": 173.5,
      "low": 167.17999267578125,
      "close": 172.13999938964844,
      "volume": 2466200
    },
    {
      "time": "2026-07-02",
      "open": 172.9199981689453,
      "high": 178.5399932861328,
      "low": 171.4199981689453,
      "close": 178.5399932861328,
      "volume": 2068200
    },
    {
      "time": "2026-07-06",
      "open": 178.1300048828125,
      "high": 178.1300048828125,
      "low": 173.25,
      "close": 174.72999572753906,
      "volume": 3094800
    },
    {
      "time": "2026-07-07",
      "open": 177.80999755859375,
      "high": 179.80999755859375,
      "low": 175.91000366210938,
      "close": 178,
      "volume": 1831000
    },
    {
      "time": "2026-07-08",
      "open": 177.8800048828125,
      "high": 179.49000549316406,
      "low": 176.0399932861328,
      "close": 179.0500030517578,
      "volume": 2325700
    },
    {
      "time": "2026-07-09",
      "open": 177.47999572753906,
      "high": 179.75,
      "low": 177.02999877929688,
      "close": 179,
      "volume": 2684000
    },
    {
      "time": "2026-07-10",
      "open": 180,
      "high": 180.9199981689453,
      "low": 177.80999755859375,
      "close": 178.30999755859375,
      "volume": 1526500
    },
    {
      "time": "2026-07-13",
      "open": 180.3300018310547,
      "high": 182.36000061035156,
      "low": 179.94000244140625,
      "close": 181.52999877929688,
      "volume": 1845500
    },
    {
      "time": "2026-07-14",
      "open": 178.77999877929688,
      "high": 180.8000030517578,
      "low": 178.02000427246094,
      "close": 178.0500030517578,
      "volume": 3233800
    },
    {
      "time": "2026-07-15",
      "open": 176.64999389648438,
      "high": 178.52000427246094,
      "low": 175.08999633789062,
      "close": 176.22000122070312,
      "volume": 1784700
    },
    {
      "time": "2026-07-16",
      "open": 177.7899932861328,
      "high": 182.42999267578125,
      "low": 177.7899932861328,
      "close": 182.14999389648438,
      "volume": 2902800
    },
    {
      "time": "2026-07-17",
      "open": 183.38999938964844,
      "high": 186,
      "low": 181.14999389648438,
      "close": 182.17999267578125,
      "volume": 1906300
    },
    {
      "time": "2026-07-20",
      "open": 180.5,
      "high": 182.30999755859375,
      "low": 179.36000061035156,
      "close": 182.10000610351562,
      "volume": 3991300
    },
    {
      "time": "2026-07-21",
      "open": 186.64999389648438,
      "high": 189.0800018310547,
      "low": 181.17999267578125,
      "close": 181.58999633789062,
      "volume": 2992000
    },
    {
      "time": "2026-07-22",
      "open": 180,
      "high": 180.74000549316406,
      "low": 175.41000366210938,
      "close": 175.99000549316406,
      "volume": 2376000
    },
    {
      "time": "2026-07-23",
      "open": 176.07000732421875,
      "high": 176.6699981689453,
      "low": 174.58999633789062,
      "close": 176.39999389648438,
      "volume": 3075200
    },
    {
      "time": "2026-07-24",
      "open": 176.4600067138672,
      "high": 180.8699951171875,
      "low": 175.97000122070312,
      "close": 180.74000549316406,
      "volume": 1938300
    },
    {
      "time": "2026-07-27",
      "open": 181.27999877929688,
      "high": 185.0500030517578,
      "low": 181.25,
      "close": 183.30999755859375,
      "volume": 2124800
    },
    {
      "time": "2026-07-28",
      "open": 186.88999938964844,
      "high": 192.3800048828125,
      "low": 186.4600067138672,
      "close": 192.19000244140625,
      "volume": 4651900
    },
    {
      "time": "2026-07-29",
      "open": 191.6300048828125,
      "high": 198.49000549316406,
      "low": 190.00999450683594,
      "close": 197.58999633789062,
      "volume": 5123500
    },
    {
      "time": "2026-07-30",
      "open": 193.9600067138672,
      "high": 195.52999877929688,
      "low": 188.07000732421875,
      "close": 191.50999450683594,
      "volume": 3714600
    },
    {
      "time": "2026-07-31",
      "open": 188.69000244140625,
      "high": 191.10000610351562,
      "low": 187.92999267578125,
      "close": 189.69000244140625,
      "volume": 2546200
    },
    {
      "time": "2026-08-03",
      "open": 191.05999755859375,
      "high": 194.10000610351562,
      "low": 190.88999938964844,
      "close": 192.83999633789062,
      "volume": 2355800
    },
    {
      "time": "2026-08-04",
      "open": 189.14999389648438,
      "high": 192.24000549316406,
      "low": 188.8300018310547,
      "close": 191.4499969482422,
      "volume": 2348300
    },
    {
      "time": "2026-08-05",
      "open": 192.5,
      "high": 192.8800048828125,
      "low": 190.17999267578125,
      "close": 191.47000122070312,
      "volume": 2097300
    },
    {
      "time": "2026-08-06",
      "open": 192.80999755859375,
      "high": 193.3800048828125,
      "low": 190.32000732421875,
      "close": 193.2899932861328,
      "volume": 1695300
    },
    {
      "time": "2026-08-07",
      "open": 191.17999267578125,
      "high": 193.47999572753906,
      "low": 190.2899932861328,
      "close": 191.64999389648438,
      "volume": 1688600
    },
    {
      "time": "2026-08-10",
      "open": 190.8800048828125,
      "high": 191.77999877929688,
      "low": 189.3300018310547,
      "close": 190.7899932861328,
      "volume": 1427800
    },
    {
      "time": "2026-08-11",
      "open": 189.1699981689453,
      "high": 192.3800048828125,
      "low": 189.1699981689453,
      "close": 191.25,
      "volume": 1193300
    },
    {
      "time": "2026-08-12",
      "open": 188.44000244140625,
      "high": 190.86000061035156,
      "low": 188.00999450683594,
      "close": 188.86000061035156,
      "volume": 1637800
    },
    {
      "time": "2026-08-13",
      "open": 189.88999938964844,
      "high": 191.27000427246094,
      "low": 187.02999877929688,
      "close": 188.69000244140625,
      "volume": 1517000
    },
    {
      "time": "2026-08-14",
      "open": 188.67999267578125,
      "high": 189.86000061035156,
      "low": 187.02999877929688,
      "close": 187.82000732421875,
      "volume": 1113000
    },
    {
      "time": "2026-08-17",
      "open": 186.4199981689453,
      "high": 187.22000122070312,
      "low": 184.1300048828125,
      "close": 184.2100067138672,
      "volume": 1337500
    },
    {
      "time": "2026-08-18",
      "open": 186.77000427246094,
      "high": 188.47999572753906,
      "low": 185.3699951171875,
      "close": 186.3699951171875,
      "volume": 1837300
    },
    {
      "time": "2026-08-19",
      "open": 187,
      "high": 191.63999938964844,
      "low": 186.27999877929688,
      "close": 189.1999969482422,
      "volume": 1893600
    },
    {
      "time": "2026-08-20",
      "open": 188.4600067138672,
      "high": 191.80999755859375,
      "low": 187.5800018310547,
      "close": 190.2100067138672,
      "volume": 2417500
    },
    {
      "time": "2026-08-21",
      "open": 190.9499969482422,
      "high": 193.72999572753906,
      "low": 189.47999572753906,
      "close": 192.00999450683594,
      "volume": 2552400
    },
    {
      "time": "2026-08-24",
      "open": 193.7100067138672,
      "high": 195.6699981689453,
      "low": 192.72000122070312,
      "close": 194.6699981689453,
      "volume": 1927400
    },
    {
      "time": "2026-08-25",
      "open": 193.80999755859375,
      "high": 195.47000122070312,
      "low": 193.27999877929688,
      "close": 193.39999389648438,
      "volume": 1644400
    },
    {
      "time": "2026-08-26",
      "open": 193.92999267578125,
      "high": 195.5500030517578,
      "low": 193.0800018310547,
      "close": 193.25999450683594,
      "volume": 2956200
    },
    {
      "time": "2026-08-27",
      "open": 190.61000061035156,
      "high": 192.42999267578125,
      "low": 188.75999450683594,
      "close": 190,
      "volume": 2674300
    },
    {
      "time": "2026-08-28",
      "open": 190.47000122070312,
      "high": 194.6199951171875,
      "low": 190.47000122070312,
      "close": 192.63999938964844,
      "volume": 1446800
    },
    {
      "time": "2026-08-31",
      "open": 191.99000549316406,
      "high": 192.66000366210938,
      "low": 189.49000549316406,
      "close": 189.8000030517578,
      "volume": 2360000
    },
    {
      "time": "2026-09-01",
      "open": 190.88999938964844,
      "high": 191.7899932861328,
      "low": 186.5800018310547,
      "close": 187.5800018310547,
      "volume": 2064300
    },
    {
      "time": "2026-09-02",
      "open": 188.50999450683594,
      "high": 189.33999633789062,
      "low": 186.7100067138672,
      "close": 187.83999633789062,
      "volume": 3011700
    },
    {
      "time": "2026-09-03",
      "open": 188.75,
      "high": 191.22000122070312,
      "low": 187.58999633789062,
      "close": 188.4600067138672,
      "volume": 1981300
    },
    {
      "time": "2026-09-04",
      "open": 186.5399932861328,
      "high": 187.69000244140625,
      "low": 185.39999389648438,
      "close": 185.74000549316406,
      "volume": 1409200
    },
    {
      "time": "2026-09-08",
      "open": 183.27000427246094,
      "high": 184.72000122070312,
      "low": 180.39999389648438,
      "close": 180.52000427246094,
      "volume": 2098100
    },
    {
      "time": "2026-09-09",
      "open": 179.88999938964844,
      "high": 180.52999877929688,
      "low": 176.5800018310547,
      "close": 176.83999633789062,
      "volume": 2164000
    },
    {
      "time": "2026-09-10",
      "open": 177.4199981689453,
      "high": 178.5,
      "low": 176.39999389648438,
      "close": 177.2899932861328,
      "volume": 2181400
    },
    {
      "time": "2026-09-11",
      "open": 178.57000732421875,
      "high": 179.00999450683594,
      "low": 175.52000427246094,
      "close": 176.91000366210938,
      "volume": 1727700
    },
    {
      "time": "2026-09-14",
      "open": 179.6999969482422,
      "high": 181.44500732421875,
      "low": 178.68130493164062,
      "close": 179.32000732421875,
      "volume": 865958
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 190.92579956054686
    },
    {
      "time": "2025-11-24",
      "value": 190.55539947509766
    },
    {
      "time": "2025-11-25",
      "value": 190.2591995239258
    },
    {
      "time": "2025-11-26",
      "value": 189.96519958496094
    },
    {
      "time": "2025-11-28",
      "value": 189.7111996459961
    },
    {
      "time": "2025-12-01",
      "value": 189.45559967041015
    },
    {
      "time": "2025-12-02",
      "value": 189.18199981689452
    },
    {
      "time": "2025-12-03",
      "value": 188.91019958496094
    },
    {
      "time": "2025-12-04",
      "value": 188.5809994506836
    },
    {
      "time": "2025-12-05",
      "value": 188.2579995727539
    },
    {
      "time": "2025-12-08",
      "value": 187.89879974365235
    },
    {
      "time": "2025-12-09",
      "value": 187.5193997192383
    },
    {
      "time": "2025-12-10",
      "value": 187.10739959716796
    },
    {
      "time": "2025-12-11",
      "value": 186.75099975585937
    },
    {
      "time": "2025-12-12",
      "value": 186.48379974365236
    },
    {
      "time": "2025-12-15",
      "value": 186.20699981689452
    },
    {
      "time": "2025-12-16",
      "value": 185.9235998535156
    },
    {
      "time": "2025-12-17",
      "value": 185.57399993896485
    },
    {
      "time": "2025-12-18",
      "value": 185.19359985351562
    },
    {
      "time": "2025-12-19",
      "value": 184.76759979248047
    },
    {
      "time": "2025-12-22",
      "value": 184.33739959716797
    },
    {
      "time": "2025-12-23",
      "value": 183.9481994628906
    },
    {
      "time": "2025-12-24",
      "value": 183.5597994995117
    },
    {
      "time": "2025-12-26",
      "value": 183.22279937744142
    },
    {
      "time": "2025-12-29",
      "value": 183.24579956054689
    },
    {
      "time": "2025-12-30",
      "value": 183.2011996459961
    },
    {
      "time": "2025-12-31",
      "value": 183.11339965820312
    },
    {
      "time": "2026-01-02",
      "value": 182.98379974365236
    },
    {
      "time": "2026-01-05",
      "value": 182.94439971923828
    },
    {
      "time": "2026-01-06",
      "value": 182.89359954833984
    },
    {
      "time": "2026-01-07",
      "value": 182.8205993652344
    },
    {
      "time": "2026-01-08",
      "value": 182.8061993408203
    },
    {
      "time": "2026-01-09",
      "value": 182.86999908447265
    },
    {
      "time": "2026-01-12",
      "value": 182.98279907226564
    },
    {
      "time": "2026-01-13",
      "value": 183.06339904785156
    },
    {
      "time": "2026-01-14",
      "value": 183.1657992553711
    },
    {
      "time": "2026-01-15",
      "value": 183.26839904785157
    },
    {
      "time": "2026-01-16",
      "value": 183.30639892578125
    },
    {
      "time": "2026-01-20",
      "value": 183.35839904785155
    },
    {
      "time": "2026-01-21",
      "value": 183.4203988647461
    },
    {
      "time": "2026-01-22",
      "value": 183.43239868164062
    },
    {
      "time": "2026-01-23",
      "value": 183.53319885253907
    },
    {
      "time": "2026-01-26",
      "value": 183.56799896240236
    },
    {
      "time": "2026-01-27",
      "value": 183.4957989501953
    },
    {
      "time": "2026-01-28",
      "value": 183.38239868164064
    },
    {
      "time": "2026-01-29",
      "value": 183.48459869384766
    },
    {
      "time": "2026-01-30",
      "value": 183.63099884033204
    },
    {
      "time": "2026-02-02",
      "value": 183.79099884033204
    },
    {
      "time": "2026-02-03",
      "value": 184.01819885253906
    },
    {
      "time": "2026-02-04",
      "value": 184.23419891357423
    },
    {
      "time": "2026-02-05",
      "value": 184.36599884033203
    },
    {
      "time": "2026-02-06",
      "value": 184.47479888916016
    },
    {
      "time": "2026-02-09",
      "value": 184.2571987915039
    },
    {
      "time": "2026-02-10",
      "value": 184.1099987792969
    },
    {
      "time": "2026-02-11",
      "value": 183.90099884033202
    },
    {
      "time": "2026-02-12",
      "value": 183.68759887695313
    },
    {
      "time": "2026-02-13",
      "value": 183.50159881591796
    },
    {
      "time": "2026-02-17",
      "value": 183.3407989501953
    },
    {
      "time": "2026-02-18",
      "value": 183.2389990234375
    },
    {
      "time": "2026-02-19",
      "value": 183.17999877929688
    },
    {
      "time": "2026-02-20",
      "value": 183.13439880371095
    },
    {
      "time": "2026-02-23",
      "value": 183.0489990234375
    },
    {
      "time": "2026-02-24",
      "value": 182.9989990234375
    },
    {
      "time": "2026-02-25",
      "value": 182.95159912109375
    },
    {
      "time": "2026-02-26",
      "value": 182.93319885253905
    },
    {
      "time": "2026-02-27",
      "value": 182.92199890136717
    },
    {
      "time": "2026-03-02",
      "value": 182.9071987915039
    },
    {
      "time": "2026-03-03",
      "value": 182.86459869384765
    },
    {
      "time": "2026-03-04",
      "value": 182.8467987060547
    },
    {
      "time": "2026-03-05",
      "value": 182.85279876708984
    },
    {
      "time": "2026-03-06",
      "value": 182.80419891357423
    },
    {
      "time": "2026-03-09",
      "value": 182.6855990600586
    },
    {
      "time": "2026-03-10",
      "value": 182.41359893798827
    },
    {
      "time": "2026-03-11",
      "value": 182.15299896240234
    },
    {
      "time": "2026-03-12",
      "value": 181.81799896240236
    },
    {
      "time": "2026-03-13",
      "value": 181.513798828125
    },
    {
      "time": "2026-03-16",
      "value": 181.2785986328125
    },
    {
      "time": "2026-03-17",
      "value": 181.06799865722655
    },
    {
      "time": "2026-03-18",
      "value": 180.74159881591797
    },
    {
      "time": "2026-03-19",
      "value": 180.4489990234375
    },
    {
      "time": "2026-03-20",
      "value": 180.32059906005858
    },
    {
      "time": "2026-03-23",
      "value": 180.05999908447265
    },
    {
      "time": "2026-03-24",
      "value": 179.80179931640626
    },
    {
      "time": "2026-03-25",
      "value": 179.57319915771484
    },
    {
      "time": "2026-03-26",
      "value": 179.40199920654297
    },
    {
      "time": "2026-03-27",
      "value": 179.11999908447265
    },
    {
      "time": "2026-03-30",
      "value": 178.96919921875
    },
    {
      "time": "2026-03-31",
      "value": 178.79019927978516
    },
    {
      "time": "2026-04-01",
      "value": 178.6075991821289
    },
    {
      "time": "2026-04-02",
      "value": 178.5061993408203
    },
    {
      "time": "2026-04-06",
      "value": 178.389599609375
    },
    {
      "time": "2026-04-07",
      "value": 178.179599609375
    },
    {
      "time": "2026-04-08",
      "value": 178.0225994873047
    },
    {
      "time": "2026-04-09",
      "value": 177.90179962158203
    },
    {
      "time": "2026-04-10",
      "value": 177.7011996459961
    },
    {
      "time": "2026-04-13",
      "value": 177.41379974365233
    },
    {
      "time": "2026-04-14",
      "value": 177.10699981689453
    },
    {
      "time": "2026-04-15",
      "value": 176.83999969482423
    },
    {
      "time": "2026-04-16",
      "value": 176.7215997314453
    },
    {
      "time": "2026-04-17",
      "value": 176.44259979248048
    },
    {
      "time": "2026-04-20",
      "value": 176.18419982910157
    },
    {
      "time": "2026-04-21",
      "value": 176.06359985351563
    },
    {
      "time": "2026-04-22",
      "value": 176.15079986572266
    },
    {
      "time": "2026-04-23",
      "value": 176.12419982910157
    },
    {
      "time": "2026-04-24",
      "value": 176.06619995117188
    },
    {
      "time": "2026-04-27",
      "value": 176.00259979248048
    },
    {
      "time": "2026-04-28",
      "value": 175.93779998779297
    },
    {
      "time": "2026-04-29",
      "value": 175.83779998779298
    },
    {
      "time": "2026-04-30",
      "value": 175.62980010986328
    },
    {
      "time": "2026-05-01",
      "value": 175.37600006103514
    },
    {
      "time": "2026-05-04",
      "value": 175.14699981689452
    },
    {
      "time": "2026-05-05",
      "value": 174.95259979248047
    },
    {
      "time": "2026-05-06",
      "value": 174.66199981689454
    },
    {
      "time": "2026-05-07",
      "value": 174.36059967041015
    },
    {
      "time": "2026-05-08",
      "value": 173.9197998046875
    },
    {
      "time": "2026-05-11",
      "value": 173.4165997314453
    },
    {
      "time": "2026-05-12",
      "value": 172.95579986572267
    },
    {
      "time": "2026-05-13",
      "value": 172.45399993896484
    },
    {
      "time": "2026-05-14",
      "value": 171.95760009765624
    },
    {
      "time": "2026-05-15",
      "value": 171.4786001586914
    },
    {
      "time": "2026-05-18",
      "value": 171.1366000366211
    },
    {
      "time": "2026-05-19",
      "value": 170.85860015869142
    },
    {
      "time": "2026-05-20",
      "value": 170.64620025634767
    },
    {
      "time": "2026-05-21",
      "value": 170.46920013427734
    },
    {
      "time": "2026-05-22",
      "value": 170.33380004882812
    },
    {
      "time": "2026-05-26",
      "value": 170.1302001953125
    },
    {
      "time": "2026-05-27",
      "value": 169.86680023193358
    },
    {
      "time": "2026-05-28",
      "value": 169.6186001586914
    },
    {
      "time": "2026-05-29",
      "value": 169.39760009765624
    },
    {
      "time": "2026-06-01",
      "value": 169.23040008544922
    },
    {
      "time": "2026-06-02",
      "value": 168.9286001586914
    },
    {
      "time": "2026-06-03",
      "value": 168.59760040283203
    },
    {
      "time": "2026-06-04",
      "value": 168.36080017089844
    },
    {
      "time": "2026-06-05",
      "value": 168.18560028076172
    },
    {
      "time": "2026-06-08",
      "value": 167.95320037841796
    },
    {
      "time": "2026-06-09",
      "value": 167.8802005004883
    },
    {
      "time": "2026-06-10",
      "value": 167.7288003540039
    },
    {
      "time": "2026-06-11",
      "value": 167.62280029296875
    },
    {
      "time": "2026-06-12",
      "value": 167.55900024414063
    },
    {
      "time": "2026-06-15",
      "value": 167.39060028076173
    },
    {
      "time": "2026-06-16",
      "value": 167.22980010986328
    },
    {
      "time": "2026-06-17",
      "value": 167.06100006103514
    },
    {
      "time": "2026-06-18",
      "value": 166.79300018310548
    },
    {
      "time": "2026-06-22",
      "value": 166.53260009765626
    },
    {
      "time": "2026-06-23",
      "value": 166.44640014648436
    },
    {
      "time": "2026-06-24",
      "value": 166.29460021972656
    },
    {
      "time": "2026-06-25",
      "value": 166.08220001220704
    },
    {
      "time": "2026-06-26",
      "value": 165.9648001098633
    },
    {
      "time": "2026-06-29",
      "value": 165.64760009765624
    },
    {
      "time": "2026-06-30",
      "value": 165.465
    },
    {
      "time": "2026-07-01",
      "value": 165.41600006103516
    },
    {
      "time": "2026-07-02",
      "value": 165.4067999267578
    },
    {
      "time": "2026-07-06",
      "value": 165.39139984130858
    },
    {
      "time": "2026-07-07",
      "value": 165.47119995117188
    },
    {
      "time": "2026-07-08",
      "value": 165.65019989013672
    },
    {
      "time": "2026-07-09",
      "value": 165.82720001220704
    },
    {
      "time": "2026-07-10",
      "value": 165.97699981689453
    },
    {
      "time": "2026-07-13",
      "value": 166.19099975585937
    },
    {
      "time": "2026-07-14",
      "value": 166.39779968261718
    },
    {
      "time": "2026-07-15",
      "value": 166.59859985351562
    },
    {
      "time": "2026-07-16",
      "value": 166.88419982910156
    },
    {
      "time": "2026-07-17",
      "value": 167.18239959716797
    },
    {
      "time": "2026-07-20",
      "value": 167.54639984130858
    },
    {
      "time": "2026-07-21",
      "value": 167.85759979248047
    },
    {
      "time": "2026-07-22",
      "value": 168.11239990234375
    },
    {
      "time": "2026-07-23",
      "value": 168.40879974365234
    },
    {
      "time": "2026-07-24",
      "value": 168.75579986572265
    },
    {
      "time": "2026-07-27",
      "value": 169.23919982910155
    },
    {
      "time": "2026-07-28",
      "value": 169.88259979248048
    },
    {
      "time": "2026-07-29",
      "value": 170.61339965820312
    },
    {
      "time": "2026-07-30",
      "value": 171.12399963378905
    },
    {
      "time": "2026-07-31",
      "value": 171.59639953613282
    },
    {
      "time": "2026-08-03",
      "value": 172.18559936523437
    },
    {
      "time": "2026-08-04",
      "value": 172.71219940185546
    },
    {
      "time": "2026-08-05",
      "value": 173.2593994140625
    },
    {
      "time": "2026-08-06",
      "value": 173.8857992553711
    },
    {
      "time": "2026-08-07",
      "value": 174.50699920654296
    },
    {
      "time": "2026-08-10",
      "value": 175.1321990966797
    },
    {
      "time": "2026-08-11",
      "value": 175.7577990722656
    },
    {
      "time": "2026-08-12",
      "value": 176.2839990234375
    },
    {
      "time": "2026-08-13",
      "value": 176.82999908447266
    },
    {
      "time": "2026-08-14",
      "value": 177.43999908447265
    },
    {
      "time": "2026-08-17",
      "value": 177.8989993286133
    },
    {
      "time": "2026-08-18",
      "value": 178.3175991821289
    },
    {
      "time": "2026-08-19",
      "value": 178.85119903564453
    },
    {
      "time": "2026-08-20",
      "value": 179.34499908447265
    },
    {
      "time": "2026-08-21",
      "value": 179.84219909667968
    },
    {
      "time": "2026-08-24",
      "value": 180.3725991821289
    },
    {
      "time": "2026-08-25",
      "value": 180.86699920654297
    },
    {
      "time": "2026-08-26",
      "value": 181.40839904785156
    },
    {
      "time": "2026-08-27",
      "value": 181.87279907226562
    },
    {
      "time": "2026-08-28",
      "value": 182.44119903564453
    },
    {
      "time": "2026-08-31",
      "value": 182.9889990234375
    },
    {
      "time": "2026-09-01",
      "value": 183.53819915771484
    },
    {
      "time": "2026-09-02",
      "value": 184.01819915771483
    },
    {
      "time": "2026-09-03",
      "value": 184.46819915771485
    },
    {
      "time": "2026-09-04",
      "value": 184.93839935302734
    },
    {
      "time": "2026-09-08",
      "value": 185.1681994628906
    },
    {
      "time": "2026-09-09",
      "value": 185.37079925537108
    },
    {
      "time": "2026-09-10",
      "value": 185.58319915771483
    },
    {
      "time": "2026-09-11",
      "value": 185.67859924316406
    },
    {
      "time": "2026-09-14",
      "value": 185.6941995239258
    }
  ],
  "analysis": null
}