{
  "ok": true,
  "cached": false,
  "ticker": "ESS",
  "price": 293.46,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Rick Larsen",
      "slug": "rick-larsen",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-01-07",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Essex Property to Post Q2 Earnings: Is the Stock a Portfolio Must-Have?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/real-estate/articles/essex-property-post-q2-earnings-153500493.html",
      "published": "2026-07-23"
    },
    {
      "title": "AvalonBay Q2 FFO Beats Estimates on Same-Store Gains, '26 Views Raised",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/real-estate/articles/avalonbay-q2-ffo-beats-estimates-150000229.html",
      "published": "2026-07-23"
    },
    {
      "title": "Equity Residential Q2 FFO Beats Estimates, Coastal Demand Lifts Results",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/real-estate/articles/equity-residential-q2-ffo-beats-145700330.html",
      "published": "2026-07-23"
    },
    {
      "title": "Wells Fargo Adjusts Price Target on Essex Property Trust to $297 From $280, Maintains Equalweight Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/wells-fargo-adjusts-price-target-131154376.html",
      "published": "2026-07-22"
    },
    {
      "title": "Piper Sandler Adjusts Essex Property Trust Price Target to $352 From $310, Maintains Overweight Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/piper-sandler-adjusts-essex-property-120643202.html",
      "published": "2026-07-21"
    },
    {
      "title": "Goldman Sachs Adjusts Price Target on Essex Property Trust to $323 From $288, Maintains Neutral Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/real-estate/articles/goldman-sachs-adjusts-price-target-141029022.html",
      "published": "2026-07-20"
    },
    {
      "title": "RBC Raises Price Target on Essex Property Trust to $306 From $288, Keeps Outperform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/rbc-raises-price-target-essex-114917987.html",
      "published": "2026-07-20"
    },
    {
      "title": "Essex Property Trust (ESS) Heads Into Earnings On A Fairly Valued Narrative",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/essex-property-trust-ess-heads-151737237.html",
      "published": "2026-07-16"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 287.6000061035156,
      "high": 287.75,
      "low": 284.760009765625,
      "close": 287.05999755859375,
      "volume": 310200
    },
    {
      "time": "2025-07-28",
      "open": 286.04998779296875,
      "high": 289.8900146484375,
      "low": 283.0799865722656,
      "close": 283.1600036621094,
      "volume": 365100
    },
    {
      "time": "2025-07-29",
      "open": 283.07000732421875,
      "high": 291.4700012207031,
      "low": 282.5,
      "close": 290.6700134277344,
      "volume": 657500
    },
    {
      "time": "2025-07-30",
      "open": 284.8599853515625,
      "high": 285.2799987792969,
      "low": 266.9800109863281,
      "close": 268.4599914550781,
      "volume": 2675600
    },
    {
      "time": "2025-07-31",
      "open": 265.04998779296875,
      "high": 267.05999755859375,
      "low": 258.79998779296875,
      "close": 260.17999267578125,
      "volume": 1256400
    },
    {
      "time": "2025-08-01",
      "open": 264.2200012207031,
      "high": 264.2200012207031,
      "low": 253.22000122070312,
      "close": 256.7200012207031,
      "volume": 830800
    },
    {
      "time": "2025-08-04",
      "open": 255.5399932861328,
      "high": 258.6400146484375,
      "low": 254.3699951171875,
      "close": 254.5500030517578,
      "volume": 723500
    },
    {
      "time": "2025-08-05",
      "open": 255.4499969482422,
      "high": 260.9200134277344,
      "low": 254.80999755859375,
      "close": 257.3599853515625,
      "volume": 761200
    },
    {
      "time": "2025-08-06",
      "open": 257.69000244140625,
      "high": 258.80999755859375,
      "low": 253.25,
      "close": 254.52000427246094,
      "volume": 889300
    },
    {
      "time": "2025-08-07",
      "open": 255.72000122070312,
      "high": 258.5400085449219,
      "low": 254.30999755859375,
      "close": 257.0199890136719,
      "volume": 581300
    },
    {
      "time": "2025-08-08",
      "open": 258.1600036621094,
      "high": 258.1600036621094,
      "low": 253.9600067138672,
      "close": 254.58999633789062,
      "volume": 367400
    },
    {
      "time": "2025-08-11",
      "open": 253.2899932861328,
      "high": 256,
      "low": 251.13999938964844,
      "close": 252.0800018310547,
      "volume": 437300
    },
    {
      "time": "2025-08-12",
      "open": 252.97999572753906,
      "high": 254.3000030517578,
      "low": 250.80999755859375,
      "close": 253.99000549316406,
      "volume": 382700
    },
    {
      "time": "2025-08-13",
      "open": 255.1999969482422,
      "high": 259.2300109863281,
      "low": 253.30999755859375,
      "close": 258.7300109863281,
      "volume": 382500
    },
    {
      "time": "2025-08-14",
      "open": 255.58999633789062,
      "high": 258.2799987792969,
      "low": 253.5,
      "close": 256.20001220703125,
      "volume": 370200
    },
    {
      "time": "2025-08-15",
      "open": 255.88999938964844,
      "high": 259.5899963378906,
      "low": 255.24000549316406,
      "close": 259.3800048828125,
      "volume": 378400
    },
    {
      "time": "2025-08-18",
      "open": 259.42999267578125,
      "high": 259.9100036621094,
      "low": 256.4599914550781,
      "close": 256.4599914550781,
      "volume": 508300
    },
    {
      "time": "2025-08-19",
      "open": 258.2699890136719,
      "high": 262.6700134277344,
      "low": 256.9800109863281,
      "close": 262.3599853515625,
      "volume": 680600
    },
    {
      "time": "2025-08-20",
      "open": 262.3599853515625,
      "high": 266.80999755859375,
      "low": 262.0400085449219,
      "close": 262.0400085449219,
      "volume": 612700
    },
    {
      "time": "2025-08-21",
      "open": 260.1000061035156,
      "high": 263.239990234375,
      "low": 260.07000732421875,
      "close": 262.760009765625,
      "volume": 359700
    },
    {
      "time": "2025-08-22",
      "open": 264.2300109863281,
      "high": 268.70001220703125,
      "low": 264.2300109863281,
      "close": 266.75,
      "volume": 394400
    },
    {
      "time": "2025-08-25",
      "open": 265.75,
      "high": 266.6700134277344,
      "low": 263.2900085449219,
      "close": 265.4599914550781,
      "volume": 274400
    },
    {
      "time": "2025-08-26",
      "open": 266.2900085449219,
      "high": 267.0799865722656,
      "low": 264.3999938964844,
      "close": 264.7699890136719,
      "volume": 364900
    },
    {
      "time": "2025-08-27",
      "open": 264.1499938964844,
      "high": 268.0799865722656,
      "low": 264.1499938964844,
      "close": 267.6199951171875,
      "volume": 351600
    },
    {
      "time": "2025-08-28",
      "open": 266.2699890136719,
      "high": 268.2300109863281,
      "low": 264.7900085449219,
      "close": 267.9100036621094,
      "volume": 322300
    },
    {
      "time": "2025-08-29",
      "open": 267.3699951171875,
      "high": 270.67999267578125,
      "low": 267.3699951171875,
      "close": 270.2099914550781,
      "volume": 388700
    },
    {
      "time": "2025-09-02",
      "open": 268.260009765625,
      "high": 268.3599853515625,
      "low": 260.239990234375,
      "close": 260.6000061035156,
      "volume": 384000
    },
    {
      "time": "2025-09-03",
      "open": 259.5,
      "high": 262.19000244140625,
      "low": 259.5,
      "close": 261.510009765625,
      "volume": 385500
    },
    {
      "time": "2025-09-04",
      "open": 263.25,
      "high": 264.55999755859375,
      "low": 258.82000732421875,
      "close": 264.5,
      "volume": 435800
    },
    {
      "time": "2025-09-05",
      "open": 265.8900146484375,
      "high": 269.8900146484375,
      "low": 264.75,
      "close": 268.1199951171875,
      "volume": 418300
    },
    {
      "time": "2025-09-08",
      "open": 265.2799987792969,
      "high": 266.5899963378906,
      "low": 264.1600036621094,
      "close": 265.7099914550781,
      "volume": 319100
    },
    {
      "time": "2025-09-09",
      "open": 265.19000244140625,
      "high": 269.1400146484375,
      "low": 265.05999755859375,
      "close": 268.8599853515625,
      "volume": 256400
    },
    {
      "time": "2025-09-10",
      "open": 268.6199951171875,
      "high": 270.3699951171875,
      "low": 263.4800109863281,
      "close": 263.6400146484375,
      "volume": 276000
    },
    {
      "time": "2025-09-11",
      "open": 263.5299987792969,
      "high": 269.5199890136719,
      "low": 263,
      "close": 268.80999755859375,
      "volume": 288100
    },
    {
      "time": "2025-09-12",
      "open": 269.3800048828125,
      "high": 270.1300048828125,
      "low": 266.0299987792969,
      "close": 267.0899963378906,
      "volume": 259300
    },
    {
      "time": "2025-09-15",
      "open": 267.1000061035156,
      "high": 267.2900085449219,
      "low": 264.3299865722656,
      "close": 264.6300048828125,
      "volume": 740500
    },
    {
      "time": "2025-09-16",
      "open": 265.3800048828125,
      "high": 266.8900146484375,
      "low": 264,
      "close": 265.54998779296875,
      "volume": 496700
    },
    {
      "time": "2025-09-17",
      "open": 265.6300048828125,
      "high": 270.8399963378906,
      "low": 265.2799987792969,
      "close": 266.2300109863281,
      "volume": 379300
    },
    {
      "time": "2025-09-18",
      "open": 266.5299987792969,
      "high": 269.6099853515625,
      "low": 265.3500061035156,
      "close": 268.6300048828125,
      "volume": 385000
    },
    {
      "time": "2025-09-19",
      "open": 268.0799865722656,
      "high": 269.9200134277344,
      "low": 267.1600036621094,
      "close": 267.54998779296875,
      "volume": 858700
    },
    {
      "time": "2025-09-22",
      "open": 266.7900085449219,
      "high": 267.2200012207031,
      "low": 264.1499938964844,
      "close": 266.3900146484375,
      "volume": 366100
    },
    {
      "time": "2025-09-23",
      "open": 267.5199890136719,
      "high": 268.6400146484375,
      "low": 266,
      "close": 267.8399963378906,
      "volume": 263100
    },
    {
      "time": "2025-09-24",
      "open": 268.7300109863281,
      "high": 269,
      "low": 264.2300109863281,
      "close": 264.5899963378906,
      "volume": 286700
    },
    {
      "time": "2025-09-25",
      "open": 264.4599914550781,
      "high": 265.4599914550781,
      "low": 263.20001220703125,
      "close": 263.6600036621094,
      "volume": 430900
    },
    {
      "time": "2025-09-26",
      "open": 264.5400085449219,
      "high": 268.0400085449219,
      "low": 263.6700134277344,
      "close": 267.79998779296875,
      "volume": 321300
    },
    {
      "time": "2025-09-29",
      "open": 264.82000732421875,
      "high": 268.5299987792969,
      "low": 264.79998779296875,
      "close": 266.2200012207031,
      "volume": 446000
    },
    {
      "time": "2025-09-30",
      "open": 262.489990234375,
      "high": 268.2200012207031,
      "low": 262.3299865722656,
      "close": 267.6600036621094,
      "volume": 358800
    },
    {
      "time": "2025-10-01",
      "open": 268.6600036621094,
      "high": 270.489990234375,
      "low": 265.3699951171875,
      "close": 266.5899963378906,
      "volume": 381200
    },
    {
      "time": "2025-10-02",
      "open": 265.8599853515625,
      "high": 267.6600036621094,
      "low": 263.3500061035156,
      "close": 263.8800048828125,
      "volume": 403900
    },
    {
      "time": "2025-10-03",
      "open": 264.6600036621094,
      "high": 267.3299865722656,
      "low": 264.25,
      "close": 264.4700012207031,
      "volume": 311300
    },
    {
      "time": "2025-10-06",
      "open": 264.4700012207031,
      "high": 264.6700134277344,
      "low": 260.4200134277344,
      "close": 261.3399963378906,
      "volume": 357400
    },
    {
      "time": "2025-10-07",
      "open": 261.5,
      "high": 264.6700134277344,
      "low": 260.25,
      "close": 262.0799865722656,
      "volume": 243300
    },
    {
      "time": "2025-10-08",
      "open": 260.9700012207031,
      "high": 263.3299865722656,
      "low": 260.3999938964844,
      "close": 262.1099853515625,
      "volume": 241900
    },
    {
      "time": "2025-10-09",
      "open": 263.17999267578125,
      "high": 263.4100036621094,
      "low": 258.32000732421875,
      "close": 259.04998779296875,
      "volume": 304300
    },
    {
      "time": "2025-10-10",
      "open": 259.2200012207031,
      "high": 260.0899963378906,
      "low": 254.55999755859375,
      "close": 255.86000061035156,
      "volume": 507300
    },
    {
      "time": "2025-10-13",
      "open": 255.86000061035156,
      "high": 258.82000732421875,
      "low": 255.86000061035156,
      "close": 257.5799865722656,
      "volume": 363200
    },
    {
      "time": "2025-10-14",
      "open": 257.3299865722656,
      "high": 259.4599914550781,
      "low": 255.72000122070312,
      "close": 259.3699951171875,
      "volume": 525200
    },
    {
      "time": "2025-10-15",
      "open": 259.69000244140625,
      "high": 263.05999755859375,
      "low": 255.42999267578125,
      "close": 257.1499938964844,
      "volume": 739100
    },
    {
      "time": "2025-10-16",
      "open": 257.55999755859375,
      "high": 258.69000244140625,
      "low": 254.4199981689453,
      "close": 257.6000061035156,
      "volume": 610600
    },
    {
      "time": "2025-10-17",
      "open": 258.0799865722656,
      "high": 260.1199951171875,
      "low": 256.20001220703125,
      "close": 259.6199951171875,
      "volume": 522600
    },
    {
      "time": "2025-10-20",
      "open": 260.4100036621094,
      "high": 261.80999755859375,
      "low": 258.79998779296875,
      "close": 260.79998779296875,
      "volume": 377100
    },
    {
      "time": "2025-10-21",
      "open": 261.2900085449219,
      "high": 263.8800048828125,
      "low": 260.67999267578125,
      "close": 261.9800109863281,
      "volume": 472200
    },
    {
      "time": "2025-10-22",
      "open": 262.4599914550781,
      "high": 265,
      "low": 261.010009765625,
      "close": 264.2200012207031,
      "volume": 703300
    },
    {
      "time": "2025-10-23",
      "open": 265.6099853515625,
      "high": 266.5799865722656,
      "low": 260.6099853515625,
      "close": 263.760009765625,
      "volume": 388800
    },
    {
      "time": "2025-10-24",
      "open": 264.3900146484375,
      "high": 265.8800048828125,
      "low": 263.760009765625,
      "close": 264.6600036621094,
      "volume": 306300
    },
    {
      "time": "2025-10-27",
      "open": 264.6199951171875,
      "high": 264.6199951171875,
      "low": 261.6499938964844,
      "close": 262.32000732421875,
      "volume": 434100
    },
    {
      "time": "2025-10-28",
      "open": 261.0199890136719,
      "high": 262.8599853515625,
      "low": 255.75,
      "close": 256.1499938964844,
      "volume": 510100
    },
    {
      "time": "2025-10-29",
      "open": 253.8699951171875,
      "high": 254.74000549316406,
      "low": 246.6199951171875,
      "close": 247.17999267578125,
      "volume": 859200
    },
    {
      "time": "2025-10-30",
      "open": 250.16000366210938,
      "high": 255.39999389648438,
      "low": 243.25,
      "close": 249.82000732421875,
      "volume": 1097300
    },
    {
      "time": "2025-10-31",
      "open": 249.50999450683594,
      "high": 257.1700134277344,
      "low": 248.1699981689453,
      "close": 251.77000427246094,
      "volume": 861200
    },
    {
      "time": "2025-11-03",
      "open": 248.27999877929688,
      "high": 254.64999389648438,
      "low": 247.39999389648438,
      "close": 254.32000732421875,
      "volume": 620000
    },
    {
      "time": "2025-11-04",
      "open": 253.83999633789062,
      "high": 256.8500061035156,
      "low": 252.0500030517578,
      "close": 256.55999755859375,
      "volume": 563500
    },
    {
      "time": "2025-11-05",
      "open": 257,
      "high": 261.510009765625,
      "low": 255.94000244140625,
      "close": 260.3599853515625,
      "volume": 552800
    },
    {
      "time": "2025-11-06",
      "open": 259.9800109863281,
      "high": 260.5799865722656,
      "low": 256.1400146484375,
      "close": 256.260009765625,
      "volume": 431300
    },
    {
      "time": "2025-11-07",
      "open": 256.9700012207031,
      "high": 260.4200134277344,
      "low": 256.1499938964844,
      "close": 260.4200134277344,
      "volume": 644700
    },
    {
      "time": "2025-11-10",
      "open": 259.2099914550781,
      "high": 261.510009765625,
      "low": 256.010009765625,
      "close": 260.1499938964844,
      "volume": 451200
    },
    {
      "time": "2025-11-11",
      "open": 261.0899963378906,
      "high": 263.1300048828125,
      "low": 259.4100036621094,
      "close": 261.7099914550781,
      "volume": 328600
    },
    {
      "time": "2025-11-12",
      "open": 260.1000061035156,
      "high": 262.1199951171875,
      "low": 253.94000244140625,
      "close": 254.97000122070312,
      "volume": 911800
    },
    {
      "time": "2025-11-13",
      "open": 252.4499969482422,
      "high": 255.91000366210938,
      "low": 252.02000427246094,
      "close": 253.61000061035156,
      "volume": 524400
    },
    {
      "time": "2025-11-14",
      "open": 253.85000610351562,
      "high": 256.9700012207031,
      "low": 252.3300018310547,
      "close": 254.58999633789062,
      "volume": 398200
    },
    {
      "time": "2025-11-17",
      "open": 255.74000549316406,
      "high": 255.82000732421875,
      "low": 251.66000366210938,
      "close": 252.2899932861328,
      "volume": 385900
    },
    {
      "time": "2025-11-18",
      "open": 253.0500030517578,
      "high": 255.0500030517578,
      "low": 251.13999938964844,
      "close": 253.5800018310547,
      "volume": 311000
    },
    {
      "time": "2025-11-19",
      "open": 254.41000366210938,
      "high": 255.94000244140625,
      "low": 251.4499969482422,
      "close": 254.6300048828125,
      "volume": 252000
    },
    {
      "time": "2025-11-20",
      "open": 257.1199951171875,
      "high": 258.6099853515625,
      "low": 254.97999572753906,
      "close": 255.72999572753906,
      "volume": 457400
    },
    {
      "time": "2025-11-21",
      "open": 256.1000061035156,
      "high": 262.1700134277344,
      "low": 256.1000061035156,
      "close": 261.20001220703125,
      "volume": 392200
    },
    {
      "time": "2025-11-24",
      "open": 260.760009765625,
      "high": 262.1000061035156,
      "low": 259.1000061035156,
      "close": 260.25,
      "volume": 492000
    },
    {
      "time": "2025-11-25",
      "open": 260.1600036621094,
      "high": 263.5899963378906,
      "low": 259.75,
      "close": 261.1600036621094,
      "volume": 383700
    },
    {
      "time": "2025-11-26",
      "open": 259.6499938964844,
      "high": 263.7699890136719,
      "low": 259.6499938964844,
      "close": 262.1199951171875,
      "volume": 264300
    },
    {
      "time": "2025-11-28",
      "open": 261.8399963378906,
      "high": 264.70001220703125,
      "low": 261.1700134277344,
      "close": 263.6199951171875,
      "volume": 142200
    },
    {
      "time": "2025-12-01",
      "open": 261.42999267578125,
      "high": 263.9100036621094,
      "low": 260.05999755859375,
      "close": 260.239990234375,
      "volume": 458800
    },
    {
      "time": "2025-12-02",
      "open": 260.5400085449219,
      "high": 261.7099914550781,
      "low": 258.239990234375,
      "close": 260.7300109863281,
      "volume": 438100
    },
    {
      "time": "2025-12-03",
      "open": 260.3299865722656,
      "high": 262.8699951171875,
      "low": 259.57000732421875,
      "close": 259.7799987792969,
      "volume": 459700
    },
    {
      "time": "2025-12-04",
      "open": 259.9800109863281,
      "high": 262.1000061035156,
      "low": 257.1600036621094,
      "close": 257.57000732421875,
      "volume": 396500
    },
    {
      "time": "2025-12-05",
      "open": 256.7900085449219,
      "high": 258.7799987792969,
      "low": 255,
      "close": 255.3699951171875,
      "volume": 314300
    },
    {
      "time": "2025-12-08",
      "open": 255.39999389648438,
      "high": 255.6999969482422,
      "low": 252.00999450683594,
      "close": 252.22000122070312,
      "volume": 412700
    },
    {
      "time": "2025-12-09",
      "open": 253.41000366210938,
      "high": 255.5800018310547,
      "low": 250.77999877929688,
      "close": 252.1999969482422,
      "volume": 486300
    },
    {
      "time": "2025-12-10",
      "open": 252.39999389648438,
      "high": 257.2300109863281,
      "low": 252.39999389648438,
      "close": 255.2100067138672,
      "volume": 635200
    },
    {
      "time": "2025-12-11",
      "open": 256.6400146484375,
      "high": 259.010009765625,
      "low": 255.25,
      "close": 258.1300048828125,
      "volume": 480800
    },
    {
      "time": "2025-12-12",
      "open": 259.6600036621094,
      "high": 261.25,
      "low": 257.6000061035156,
      "close": 257.6199951171875,
      "volume": 763400
    },
    {
      "time": "2025-12-15",
      "open": 259.20001220703125,
      "high": 260.1600036621094,
      "low": 257.3800048828125,
      "close": 259.260009765625,
      "volume": 614200
    },
    {
      "time": "2025-12-16",
      "open": 258.25,
      "high": 259.07000732421875,
      "low": 252.55999755859375,
      "close": 255.44000244140625,
      "volume": 626500
    },
    {
      "time": "2025-12-17",
      "open": 255.5800018310547,
      "high": 264.1199951171875,
      "low": 255.4199981689453,
      "close": 262.45001220703125,
      "volume": 542400
    },
    {
      "time": "2025-12-18",
      "open": 263.57000732421875,
      "high": 263.57000732421875,
      "low": 260.44000244140625,
      "close": 261.07000732421875,
      "volume": 489800
    },
    {
      "time": "2025-12-19",
      "open": 260.0299987792969,
      "high": 260.9200134277344,
      "low": 257.3699951171875,
      "close": 257.3900146484375,
      "volume": 1207600
    },
    {
      "time": "2025-12-22",
      "open": 257,
      "high": 261.8599853515625,
      "low": 256.0899963378906,
      "close": 260.8399963378906,
      "volume": 810800
    },
    {
      "time": "2025-12-23",
      "open": 261.1300048828125,
      "high": 261.1300048828125,
      "low": 257.7699890136719,
      "close": 259.69000244140625,
      "volume": 291500
    },
    {
      "time": "2025-12-24",
      "open": 260.6000061035156,
      "high": 262.20001220703125,
      "low": 259.489990234375,
      "close": 261.1199951171875,
      "volume": 167300
    },
    {
      "time": "2025-12-26",
      "open": 260.8699951171875,
      "high": 262.2200012207031,
      "low": 259.9100036621094,
      "close": 262.1600036621094,
      "volume": 265300
    },
    {
      "time": "2025-12-29",
      "open": 263.29998779296875,
      "high": 263.4599914550781,
      "low": 261.6499938964844,
      "close": 262.989990234375,
      "volume": 242200
    },
    {
      "time": "2025-12-30",
      "open": 262.989990234375,
      "high": 264.4800109863281,
      "low": 262.6400146484375,
      "close": 263.9200134277344,
      "volume": 268200
    },
    {
      "time": "2025-12-31",
      "open": 264.0799865722656,
      "high": 264.3900146484375,
      "low": 261.4800109863281,
      "close": 261.67999267578125,
      "volume": 414700
    },
    {
      "time": "2026-01-02",
      "open": 259.0199890136719,
      "high": 260.4599914550781,
      "low": 254.92999267578125,
      "close": 256.8900146484375,
      "volume": 540600
    },
    {
      "time": "2026-01-05",
      "open": 255.5,
      "high": 256.45001220703125,
      "low": 252.1999969482422,
      "close": 253.05999755859375,
      "volume": 748400
    },
    {
      "time": "2026-01-06",
      "open": 251.99000549316406,
      "high": 257.6400146484375,
      "low": 251.61000061035156,
      "close": 256.6099853515625,
      "volume": 695000
    },
    {
      "time": "2026-01-07",
      "open": 258.04998779296875,
      "high": 258.8999938964844,
      "low": 249.75999450683594,
      "close": 251.05999755859375,
      "volume": 767800
    },
    {
      "time": "2026-01-08",
      "open": 249.66000366210938,
      "high": 258.9200134277344,
      "low": 249.66000366210938,
      "close": 256.95001220703125,
      "volume": 470900
    },
    {
      "time": "2026-01-09",
      "open": 255.30999755859375,
      "high": 257.260009765625,
      "low": 248.57000732421875,
      "close": 251.02000427246094,
      "volume": 806800
    },
    {
      "time": "2026-01-12",
      "open": 251.42999267578125,
      "high": 253.3300018310547,
      "low": 249.1999969482422,
      "close": 250.08999633789062,
      "volume": 665600
    },
    {
      "time": "2026-01-13",
      "open": 250.08999633789062,
      "high": 251,
      "low": 247.69000244140625,
      "close": 249.9199981689453,
      "volume": 590700
    },
    {
      "time": "2026-01-14",
      "open": 249.69000244140625,
      "high": 254.39999389648438,
      "low": 249.69000244140625,
      "close": 253.17999267578125,
      "volume": 635000
    },
    {
      "time": "2026-01-15",
      "open": 254.42999267578125,
      "high": 255.02999877929688,
      "low": 252.64999389648438,
      "close": 253.52000427246094,
      "volume": 409800
    },
    {
      "time": "2026-01-16",
      "open": 253.22000122070312,
      "high": 259.3399963378906,
      "low": 252.5500030517578,
      "close": 258.2699890136719,
      "volume": 566000
    },
    {
      "time": "2026-01-20",
      "open": 254.3699951171875,
      "high": 257.1000061035156,
      "low": 253.5800018310547,
      "close": 256.25,
      "volume": 678300
    },
    {
      "time": "2026-01-21",
      "open": 257.54998779296875,
      "high": 258.8900146484375,
      "low": 254.27000427246094,
      "close": 257.239990234375,
      "volume": 597900
    },
    {
      "time": "2026-01-22",
      "open": 257.0299987792969,
      "high": 259.4800109863281,
      "low": 252.7899932861328,
      "close": 252.9499969482422,
      "volume": 547400
    },
    {
      "time": "2026-01-23",
      "open": 254.2899932861328,
      "high": 254.97999572753906,
      "low": 251.2100067138672,
      "close": 254.0800018310547,
      "volume": 589600
    },
    {
      "time": "2026-01-26",
      "open": 255.44000244140625,
      "high": 255.44000244140625,
      "low": 251.66000366210938,
      "close": 252.92999267578125,
      "volume": 448000
    },
    {
      "time": "2026-01-27",
      "open": 252.10000610351562,
      "high": 254.1699981689453,
      "low": 251.7100067138672,
      "close": 251.72999572753906,
      "volume": 432500
    },
    {
      "time": "2026-01-28",
      "open": 252.25999450683594,
      "high": 253.0800018310547,
      "low": 244.6300048828125,
      "close": 245.47999572753906,
      "volume": 542600
    },
    {
      "time": "2026-01-29",
      "open": 247.75,
      "high": 250.5500030517578,
      "low": 246.0500030517578,
      "close": 249.8800048828125,
      "volume": 565300
    },
    {
      "time": "2026-01-30",
      "open": 252.3699951171875,
      "high": 252.9600067138672,
      "low": 246.1199951171875,
      "close": 251.8699951171875,
      "volume": 678300
    },
    {
      "time": "2026-02-02",
      "open": 252.0500030517578,
      "high": 252.19000244140625,
      "low": 248.41000366210938,
      "close": 248.4600067138672,
      "volume": 459900
    },
    {
      "time": "2026-02-03",
      "open": 247.8000030517578,
      "high": 251.10000610351562,
      "low": 245.6999969482422,
      "close": 247.58999633789062,
      "volume": 598800
    },
    {
      "time": "2026-02-04",
      "open": 248.13999938964844,
      "high": 254.0800018310547,
      "low": 247.97999572753906,
      "close": 252.57000732421875,
      "volume": 780000
    },
    {
      "time": "2026-02-05",
      "open": 250.00999450683594,
      "high": 253.25,
      "low": 246.99000549316406,
      "close": 251.49000549316406,
      "volume": 1206000
    },
    {
      "time": "2026-02-06",
      "open": 251.5,
      "high": 258.739990234375,
      "low": 251.5,
      "close": 258.05999755859375,
      "volume": 947100
    },
    {
      "time": "2026-02-09",
      "open": 256.7699890136719,
      "high": 259.2300109863281,
      "low": 255.55999755859375,
      "close": 257.79998779296875,
      "volume": 419200
    },
    {
      "time": "2026-02-10",
      "open": 258.44000244140625,
      "high": 263.07000732421875,
      "low": 257.6199951171875,
      "close": 262.510009765625,
      "volume": 515300
    },
    {
      "time": "2026-02-11",
      "open": 262.9800109863281,
      "high": 266.489990234375,
      "low": 260.75,
      "close": 261.4100036621094,
      "volume": 514200
    },
    {
      "time": "2026-02-12",
      "open": 264.5,
      "high": 264.5,
      "low": 249.4600067138672,
      "close": 251.36000061035156,
      "volume": 821900
    },
    {
      "time": "2026-02-13",
      "open": 252.13999938964844,
      "high": 254.36000061035156,
      "low": 250.00999450683594,
      "close": 251.16000366210938,
      "volume": 510000
    },
    {
      "time": "2026-02-17",
      "open": 252.6999969482422,
      "high": 254.1699981689453,
      "low": 249.99000549316406,
      "close": 253.35000610351562,
      "volume": 432000
    },
    {
      "time": "2026-02-18",
      "open": 253.3000030517578,
      "high": 256.6600036621094,
      "low": 251.75999450683594,
      "close": 256.17999267578125,
      "volume": 383300
    },
    {
      "time": "2026-02-19",
      "open": 254.67999267578125,
      "high": 257,
      "low": 252.36000061035156,
      "close": 254.42999267578125,
      "volume": 254200
    },
    {
      "time": "2026-02-20",
      "open": 255.89999389648438,
      "high": 256.5400085449219,
      "low": 253.42999267578125,
      "close": 254.52000427246094,
      "volume": 528600
    },
    {
      "time": "2026-02-23",
      "open": 254.9499969482422,
      "high": 258.9100036621094,
      "low": 253.60000610351562,
      "close": 255.3300018310547,
      "volume": 559800
    },
    {
      "time": "2026-02-24",
      "open": 255.13999938964844,
      "high": 258.8999938964844,
      "low": 253.36000061035156,
      "close": 258.3999938964844,
      "volume": 344300
    },
    {
      "time": "2026-02-25",
      "open": 257.92999267578125,
      "high": 260.3399963378906,
      "low": 256.2699890136719,
      "close": 259.92999267578125,
      "volume": 518200
    },
    {
      "time": "2026-02-26",
      "open": 260.6600036621094,
      "high": 263.94000244140625,
      "low": 260,
      "close": 262.739990234375,
      "volume": 421800
    },
    {
      "time": "2026-02-27",
      "open": 259.8299865722656,
      "high": 260.5899963378906,
      "low": 253.36000061035156,
      "close": 255.11000061035156,
      "volume": 900800
    },
    {
      "time": "2026-03-02",
      "open": 252.02999877929688,
      "high": 257.239990234375,
      "low": 252.02999877929688,
      "close": 256.0299987792969,
      "volume": 488200
    },
    {
      "time": "2026-03-03",
      "open": 251.7899932861328,
      "high": 256.55999755859375,
      "low": 248.86000061035156,
      "close": 255.5,
      "volume": 349800
    },
    {
      "time": "2026-03-04",
      "open": 253.52000427246094,
      "high": 256.5400085449219,
      "low": 252.5500030517578,
      "close": 256.07000732421875,
      "volume": 360400
    },
    {
      "time": "2026-03-05",
      "open": 253.85000610351562,
      "high": 258.4800109863281,
      "low": 253.4199981689453,
      "close": 258.239990234375,
      "volume": 404300
    },
    {
      "time": "2026-03-06",
      "open": 255.9499969482422,
      "high": 256.25,
      "low": 250.50999450683594,
      "close": 255.1300048828125,
      "volume": 324500
    },
    {
      "time": "2026-03-09",
      "open": 252.99000549316406,
      "high": 256.6499938964844,
      "low": 249.00999450683594,
      "close": 255.33999633789062,
      "volume": 650300
    },
    {
      "time": "2026-03-10",
      "open": 253.8699951171875,
      "high": 257.20001220703125,
      "low": 251.14999389648438,
      "close": 254.2899932861328,
      "volume": 554000
    },
    {
      "time": "2026-03-11",
      "open": 251.69000244140625,
      "high": 253.13999938964844,
      "low": 247.77000427246094,
      "close": 250.22000122070312,
      "volume": 604700
    },
    {
      "time": "2026-03-12",
      "open": 248.94000244140625,
      "high": 254.16000366210938,
      "low": 248.50999450683594,
      "close": 251.3800048828125,
      "volume": 485800
    },
    {
      "time": "2026-03-13",
      "open": 255.00999450683594,
      "high": 255.24000549316406,
      "low": 249.1199951171875,
      "close": 249.9499969482422,
      "volume": 516100
    },
    {
      "time": "2026-03-16",
      "open": 252.63999938964844,
      "high": 254.3699951171875,
      "low": 248.11000061035156,
      "close": 249.10000610351562,
      "volume": 454600
    },
    {
      "time": "2026-03-17",
      "open": 251.1199951171875,
      "high": 252.36000061035156,
      "low": 249.4199981689453,
      "close": 251.05999755859375,
      "volume": 341100
    },
    {
      "time": "2026-03-18",
      "open": 249.2899932861328,
      "high": 250.27000427246094,
      "low": 246.2899932861328,
      "close": 246.6999969482422,
      "volume": 448400
    },
    {
      "time": "2026-03-19",
      "open": 246.17999267578125,
      "high": 248.2899932861328,
      "low": 245.4199981689453,
      "close": 246.27999877929688,
      "volume": 507300
    },
    {
      "time": "2026-03-20",
      "open": 246.47000122070312,
      "high": 247.38999938964844,
      "low": 239.99000549316406,
      "close": 240.19000244140625,
      "volume": 878800
    },
    {
      "time": "2026-03-23",
      "open": 244.50999450683594,
      "high": 247.67999267578125,
      "low": 242.27999877929688,
      "close": 242.5800018310547,
      "volume": 806700
    },
    {
      "time": "2026-03-24",
      "open": 240.97999572753906,
      "high": 245.4600067138672,
      "low": 239.9600067138672,
      "close": 243.5,
      "volume": 302100
    },
    {
      "time": "2026-03-25",
      "open": 244.9499969482422,
      "high": 245.60000610351562,
      "low": 241.52999877929688,
      "close": 242.13999938964844,
      "volume": 605900
    },
    {
      "time": "2026-03-26",
      "open": 241.4199981689453,
      "high": 245.1999969482422,
      "low": 241.4199981689453,
      "close": 243.7100067138672,
      "volume": 537700
    },
    {
      "time": "2026-03-27",
      "open": 244.3000030517578,
      "high": 244.3000030517578,
      "low": 238.4600067138672,
      "close": 239.61000061035156,
      "volume": 483800
    },
    {
      "time": "2026-03-30",
      "open": 241.9499969482422,
      "high": 244.75,
      "low": 240.72999572753906,
      "close": 242.61000061035156,
      "volume": 466100
    },
    {
      "time": "2026-03-31",
      "open": 243.72999572753906,
      "high": 244.4199981689453,
      "low": 239.74000549316406,
      "close": 242,
      "volume": 665200
    },
    {
      "time": "2026-04-01",
      "open": 241.22000122070312,
      "high": 244.47999572753906,
      "low": 240.5399932861328,
      "close": 243.0800018310547,
      "volume": 407100
    },
    {
      "time": "2026-04-02",
      "open": 241.8300018310547,
      "high": 248.38999938964844,
      "low": 240.8800048828125,
      "close": 247.33999633789062,
      "volume": 483300
    },
    {
      "time": "2026-04-06",
      "open": 246.22999572753906,
      "high": 249.02000427246094,
      "low": 245.74000549316406,
      "close": 247.7100067138672,
      "volume": 266000
    },
    {
      "time": "2026-04-07",
      "open": 247.4499969482422,
      "high": 250.25,
      "low": 247.38999938964844,
      "close": 248.3000030517578,
      "volume": 290000
    },
    {
      "time": "2026-04-08",
      "open": 252,
      "high": 254.13999938964844,
      "low": 250.0500030517578,
      "close": 251.89999389648438,
      "volume": 566100
    },
    {
      "time": "2026-04-09",
      "open": 250.44000244140625,
      "high": 252.1300048828125,
      "low": 249.39999389648438,
      "close": 250.02999877929688,
      "volume": 394900
    },
    {
      "time": "2026-04-10",
      "open": 249.91000366210938,
      "high": 253.92999267578125,
      "low": 249.2899932861328,
      "close": 250.07000732421875,
      "volume": 437100
    },
    {
      "time": "2026-04-13",
      "open": 249.30999755859375,
      "high": 250.02999877929688,
      "low": 246.36000061035156,
      "close": 248.9499969482422,
      "volume": 388600
    },
    {
      "time": "2026-04-14",
      "open": 250.3800048828125,
      "high": 251.72000122070312,
      "low": 248.16000366210938,
      "close": 251.4199981689453,
      "volume": 494600
    },
    {
      "time": "2026-04-15",
      "open": 251.3000030517578,
      "high": 252.33999633789062,
      "low": 249.1699981689453,
      "close": 251.7100067138672,
      "volume": 375900
    },
    {
      "time": "2026-04-16",
      "open": 250,
      "high": 252.97999572753906,
      "low": 246.89999389648438,
      "close": 248,
      "volume": 424700
    },
    {
      "time": "2026-04-17",
      "open": 248.75999450683594,
      "high": 255.50999450683594,
      "low": 248.55999755859375,
      "close": 254.97000122070312,
      "volume": 462500
    },
    {
      "time": "2026-04-20",
      "open": 252.97999572753906,
      "high": 258.80999755859375,
      "low": 252.97999572753906,
      "close": 258.5400085449219,
      "volume": 301000
    },
    {
      "time": "2026-04-21",
      "open": 257.9800109863281,
      "high": 258.9800109863281,
      "low": 253.14999389648438,
      "close": 253.16000366210938,
      "volume": 303900
    },
    {
      "time": "2026-04-22",
      "open": 254.0800018310547,
      "high": 254.86000061035156,
      "low": 250.60000610351562,
      "close": 252.19000244140625,
      "volume": 306400
    },
    {
      "time": "2026-04-23",
      "open": 253.02999877929688,
      "high": 256.2300109863281,
      "low": 252.77999877929688,
      "close": 255.05999755859375,
      "volume": 356500
    },
    {
      "time": "2026-04-24",
      "open": 255.1999969482422,
      "high": 256.2200012207031,
      "low": 253.1999969482422,
      "close": 255.3699951171875,
      "volume": 378900
    },
    {
      "time": "2026-04-27",
      "open": 255.49000549316406,
      "high": 258.95001220703125,
      "low": 255.39999389648438,
      "close": 256.8299865722656,
      "volume": 570200
    },
    {
      "time": "2026-04-28",
      "open": 260.2900085449219,
      "high": 269.3699951171875,
      "low": 259.04998779296875,
      "close": 267.8800048828125,
      "volume": 718700
    },
    {
      "time": "2026-04-29",
      "open": 269.3299865722656,
      "high": 270.3500061035156,
      "low": 259.3699951171875,
      "close": 264.9200134277344,
      "volume": 1016000
    },
    {
      "time": "2026-04-30",
      "open": 265.7799987792969,
      "high": 267.9599914550781,
      "low": 260.1199951171875,
      "close": 263.2099914550781,
      "volume": 733900
    },
    {
      "time": "2026-05-01",
      "open": 263.32000732421875,
      "high": 265.25,
      "low": 258.489990234375,
      "close": 263.3500061035156,
      "volume": 408800
    },
    {
      "time": "2026-05-04",
      "open": 266.4599914550781,
      "high": 267.8699951171875,
      "low": 262.010009765625,
      "close": 264.6700134277344,
      "volume": 354900
    },
    {
      "time": "2026-05-05",
      "open": 265.0899963378906,
      "high": 268.5299987792969,
      "low": 264.1700134277344,
      "close": 266.69000244140625,
      "volume": 251700
    },
    {
      "time": "2026-05-06",
      "open": 267.67999267578125,
      "high": 269.6199951171875,
      "low": 266.70001220703125,
      "close": 267.260009765625,
      "volume": 322700
    },
    {
      "time": "2026-05-07",
      "open": 267.0899963378906,
      "high": 268.8299865722656,
      "low": 264.4800109863281,
      "close": 267.3699951171875,
      "volume": 408300
    },
    {
      "time": "2026-05-08",
      "open": 267.25,
      "high": 267.3900146484375,
      "low": 263.489990234375,
      "close": 263.54998779296875,
      "volume": 381500
    },
    {
      "time": "2026-05-11",
      "open": 265.6199951171875,
      "high": 269.2200012207031,
      "low": 264.9800109863281,
      "close": 268.7699890136719,
      "volume": 411500
    },
    {
      "time": "2026-05-12",
      "open": 270.17999267578125,
      "high": 270.17999267578125,
      "low": 265.6300048828125,
      "close": 268.6400146484375,
      "volume": 329100
    },
    {
      "time": "2026-05-13",
      "open": 267.260009765625,
      "high": 271.9599914550781,
      "low": 265.67999267578125,
      "close": 271.94000244140625,
      "volume": 427200
    },
    {
      "time": "2026-05-14",
      "open": 273,
      "high": 273,
      "low": 268.1600036621094,
      "close": 268.5299987792969,
      "volume": 634100
    },
    {
      "time": "2026-05-15",
      "open": 268.2200012207031,
      "high": 270.7799987792969,
      "low": 265.2200012207031,
      "close": 267.05999755859375,
      "volume": 835800
    },
    {
      "time": "2026-05-18",
      "open": 268.30999755859375,
      "high": 273.9200134277344,
      "low": 268.30999755859375,
      "close": 272.239990234375,
      "volume": 532200
    },
    {
      "time": "2026-05-19",
      "open": 270.2699890136719,
      "high": 272.9800109863281,
      "low": 268.79998779296875,
      "close": 272.6300048828125,
      "volume": 496400
    },
    {
      "time": "2026-05-20",
      "open": 272.1000061035156,
      "high": 275.54998779296875,
      "low": 271.4800109863281,
      "close": 275.0299987792969,
      "volume": 472500
    },
    {
      "time": "2026-05-21",
      "open": 274.42999267578125,
      "high": 275.8500061035156,
      "low": 268.0400085449219,
      "close": 273.79998779296875,
      "volume": 566200
    },
    {
      "time": "2026-05-22",
      "open": 274.9200134277344,
      "high": 277.92999267578125,
      "low": 273.45001220703125,
      "close": 276.70001220703125,
      "volume": 368000
    },
    {
      "time": "2026-05-26",
      "open": 274.54998779296875,
      "high": 278.5299987792969,
      "low": 274.54998779296875,
      "close": 277.25,
      "volume": 410600
    },
    {
      "time": "2026-05-27",
      "open": 277.5400085449219,
      "high": 279.5,
      "low": 276.7900085449219,
      "close": 276.8299865722656,
      "volume": 487000
    },
    {
      "time": "2026-05-28",
      "open": 276.6700134277344,
      "high": 276.8500061035156,
      "low": 274.2900085449219,
      "close": 276.44000244140625,
      "volume": 356300
    },
    {
      "time": "2026-05-29",
      "open": 275.8900146484375,
      "high": 278.1199951171875,
      "low": 271.760009765625,
      "close": 272.6400146484375,
      "volume": 739900
    },
    {
      "time": "2026-06-01",
      "open": 274.2900085449219,
      "high": 280.739990234375,
      "low": 273.6000061035156,
      "close": 276.92999267578125,
      "volume": 740000
    },
    {
      "time": "2026-06-02",
      "open": 280.1000061035156,
      "high": 280.1000061035156,
      "low": 275.7900085449219,
      "close": 277.57000732421875,
      "volume": 375500
    },
    {
      "time": "2026-06-03",
      "open": 276.29998779296875,
      "high": 280.25,
      "low": 276.29998779296875,
      "close": 277.7900085449219,
      "volume": 345200
    },
    {
      "time": "2026-06-04",
      "open": 281.17999267578125,
      "high": 284.6400146484375,
      "low": 279.239990234375,
      "close": 284.6099853515625,
      "volume": 633000
    },
    {
      "time": "2026-06-05",
      "open": 283.6700134277344,
      "high": 288.30999755859375,
      "low": 283.6700134277344,
      "close": 285.42999267578125,
      "volume": 437100
    },
    {
      "time": "2026-06-08",
      "open": 287.8900146484375,
      "high": 287.8900146484375,
      "low": 280.989990234375,
      "close": 282,
      "volume": 580700
    },
    {
      "time": "2026-06-09",
      "open": 282.5400085449219,
      "high": 285.6300048828125,
      "low": 280.6000061035156,
      "close": 284.7799987792969,
      "volume": 446800
    },
    {
      "time": "2026-06-10",
      "open": 286.2900085449219,
      "high": 287.6400146484375,
      "low": 284.2099914550781,
      "close": 284.6400146484375,
      "volume": 443100
    },
    {
      "time": "2026-06-11",
      "open": 284.2799987792969,
      "high": 286.70001220703125,
      "low": 280.1000061035156,
      "close": 280.5899963378906,
      "volume": 459000
    },
    {
      "time": "2026-06-12",
      "open": 281.2699890136719,
      "high": 284.07000732421875,
      "low": 280.7300109863281,
      "close": 283.75,
      "volume": 377200
    },
    {
      "time": "2026-06-15",
      "open": 281.8299865722656,
      "high": 285.19000244140625,
      "low": 280.3299865722656,
      "close": 281.3900146484375,
      "volume": 414700
    },
    {
      "time": "2026-06-16",
      "open": 282.19000244140625,
      "high": 284.0799865722656,
      "low": 279.2699890136719,
      "close": 280.55999755859375,
      "volume": 314700
    },
    {
      "time": "2026-06-17",
      "open": 280.2300109863281,
      "high": 281.44000244140625,
      "low": 273.19000244140625,
      "close": 274.3999938964844,
      "volume": 445700
    },
    {
      "time": "2026-06-18",
      "open": 276.6000061035156,
      "high": 277.6700134277344,
      "low": 273.5299987792969,
      "close": 273.7099914550781,
      "volume": 1040900
    },
    {
      "time": "2026-06-22",
      "open": 273.5199890136719,
      "high": 277.4200134277344,
      "low": 271.6600036621094,
      "close": 276.2799987792969,
      "volume": 638900
    },
    {
      "time": "2026-06-23",
      "open": 278.1199951171875,
      "high": 279.8999938964844,
      "low": 276.3900146484375,
      "close": 279.29998779296875,
      "volume": 353500
    },
    {
      "time": "2026-06-24",
      "open": 275.010009765625,
      "high": 282.6099853515625,
      "low": 275,
      "close": 281.6499938964844,
      "volume": 403200
    },
    {
      "time": "2026-06-25",
      "open": 281.989990234375,
      "high": 286.2900085449219,
      "low": 281.989990234375,
      "close": 285.57000732421875,
      "volume": 329700
    },
    {
      "time": "2026-06-26",
      "open": 288.5400085449219,
      "high": 295.8500061035156,
      "low": 288.29998779296875,
      "close": 295.3399963378906,
      "volume": 629900
    },
    {
      "time": "2026-06-29",
      "open": 294.3699951171875,
      "high": 296.07000732421875,
      "low": 292.8299865722656,
      "close": 295.92999267578125,
      "volume": 523100
    },
    {
      "time": "2026-06-30",
      "open": 290.42999267578125,
      "high": 293.8599853515625,
      "low": 288.6499938964844,
      "close": 291.5899963378906,
      "volume": 413000
    },
    {
      "time": "2026-07-01",
      "open": 293.2699890136719,
      "high": 299.2900085449219,
      "low": 292.8299865722656,
      "close": 295.17999267578125,
      "volume": 360000
    },
    {
      "time": "2026-07-02",
      "open": 293.04998779296875,
      "high": 298.3599853515625,
      "low": 293.04998779296875,
      "close": 298.3299865722656,
      "volume": 381400
    },
    {
      "time": "2026-07-06",
      "open": 300,
      "high": 300,
      "low": 294.8699951171875,
      "close": 298,
      "volume": 424900
    },
    {
      "time": "2026-07-07",
      "open": 300,
      "high": 303.3500061035156,
      "low": 295.8699951171875,
      "close": 298.32000732421875,
      "volume": 837200
    },
    {
      "time": "2026-07-08",
      "open": 295.4700012207031,
      "high": 297.1700134277344,
      "low": 291.5199890136719,
      "close": 291.5799865722656,
      "volume": 489000
    },
    {
      "time": "2026-07-09",
      "open": 292.0799865722656,
      "high": 295.2799987792969,
      "low": 290.8299865722656,
      "close": 291.1199951171875,
      "volume": 410900
    },
    {
      "time": "2026-07-10",
      "open": 292.7799987792969,
      "high": 294.2900085449219,
      "low": 291.1199951171875,
      "close": 293.54998779296875,
      "volume": 464200
    },
    {
      "time": "2026-07-13",
      "open": 295.0799865722656,
      "high": 299.19000244140625,
      "low": 294.80999755859375,
      "close": 297.4800109863281,
      "volume": 480300
    },
    {
      "time": "2026-07-14",
      "open": 297.8999938964844,
      "high": 298.67999267578125,
      "low": 295.8900146484375,
      "close": 298.1300048828125,
      "volume": 537000
    },
    {
      "time": "2026-07-15",
      "open": 300.0199890136719,
      "high": 300.6400146484375,
      "low": 292.45001220703125,
      "close": 292.7900085449219,
      "volume": 447500
    },
    {
      "time": "2026-07-16",
      "open": 293.3999938964844,
      "high": 299.1300048828125,
      "low": 293.3999938964844,
      "close": 297.4200134277344,
      "volume": 558500
    },
    {
      "time": "2026-07-17",
      "open": 294.4800109863281,
      "high": 300,
      "low": 291.0400085449219,
      "close": 292.92999267578125,
      "volume": 421000
    },
    {
      "time": "2026-07-20",
      "open": 293.3299865722656,
      "high": 294.7099914550781,
      "low": 291.3500061035156,
      "close": 293.8299865722656,
      "volume": 493200
    },
    {
      "time": "2026-07-21",
      "open": 294,
      "high": 294.95001220703125,
      "low": 290.8999938964844,
      "close": 294.010009765625,
      "volume": 383400
    },
    {
      "time": "2026-07-22",
      "open": 295.3299865722656,
      "high": 295.3299865722656,
      "low": 292.17999267578125,
      "close": 293.07000732421875,
      "volume": 306000
    },
    {
      "time": "2026-07-23",
      "open": 292.80999755859375,
      "high": 295.8599853515625,
      "low": 291.30999755859375,
      "close": 293.20001220703125,
      "volume": 439400
    },
    {
      "time": "2026-07-24",
      "open": 294.0899963378906,
      "high": 295.0299987792969,
      "low": 292.19000244140625,
      "close": 293.4599914550781,
      "volume": 513100
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 264.63079956054685
    },
    {
      "time": "2025-10-06",
      "value": 264.1163995361328
    },
    {
      "time": "2025-10-07",
      "value": 263.6947991943359
    },
    {
      "time": "2025-10-08",
      "value": 263.1235986328125
    },
    {
      "time": "2025-10-09",
      "value": 262.93539855957033
    },
    {
      "time": "2025-10-10",
      "value": 262.8489987182617
    },
    {
      "time": "2025-10-13",
      "value": 262.86619842529296
    },
    {
      "time": "2025-10-14",
      "value": 262.96259826660156
    },
    {
      "time": "2025-10-15",
      "value": 262.9583984375
    },
    {
      "time": "2025-10-16",
      "value": 263.0199984741211
    },
    {
      "time": "2025-10-17",
      "value": 263.0719985961914
    },
    {
      "time": "2025-10-20",
      "value": 263.19619842529295
    },
    {
      "time": "2025-10-21",
      "value": 263.3941986083984
    },
    {
      "time": "2025-10-22",
      "value": 263.5987985229492
    },
    {
      "time": "2025-10-23",
      "value": 263.6993984985352
    },
    {
      "time": "2025-10-24",
      "value": 263.86859832763673
    },
    {
      "time": "2025-10-27",
      "value": 263.92739837646485
    },
    {
      "time": "2025-10-28",
      "value": 263.92119842529297
    },
    {
      "time": "2025-10-29",
      "value": 263.61759857177736
    },
    {
      "time": "2025-10-30",
      "value": 263.3731985473633
    },
    {
      "time": "2025-10-31",
      "value": 263.1533984375
    },
    {
      "time": "2025-11-03",
      "value": 262.90479858398436
    },
    {
      "time": "2025-11-04",
      "value": 262.7267987060547
    },
    {
      "time": "2025-11-05",
      "value": 262.6385986328125
    },
    {
      "time": "2025-11-06",
      "value": 262.41139892578127
    },
    {
      "time": "2025-11-07",
      "value": 262.26159912109375
    },
    {
      "time": "2025-11-10",
      "value": 262.0603991699219
    },
    {
      "time": "2025-11-11",
      "value": 262.0825988769531
    },
    {
      "time": "2025-11-12",
      "value": 261.95179870605466
    },
    {
      "time": "2025-11-13",
      "value": 261.7339987182617
    },
    {
      "time": "2025-11-14",
      "value": 261.4633987426758
    },
    {
      "time": "2025-11-17",
      "value": 261.1949987792969
    },
    {
      "time": "2025-11-18",
      "value": 260.8893991088867
    },
    {
      "time": "2025-11-19",
      "value": 260.7091989135742
    },
    {
      "time": "2025-11-20",
      "value": 260.4475988769531
    },
    {
      "time": "2025-11-21",
      "value": 260.3297991943359
    },
    {
      "time": "2025-11-24",
      "value": 260.2421990966797
    },
    {
      "time": "2025-11-25",
      "value": 260.1543994140625
    },
    {
      "time": "2025-11-26",
      "value": 260.0721990966797
    },
    {
      "time": "2025-11-28",
      "value": 259.9719989013672
    },
    {
      "time": "2025-12-01",
      "value": 259.8257989501953
    },
    {
      "time": "2025-12-02",
      "value": 259.7125988769531
    },
    {
      "time": "2025-12-03",
      "value": 259.55139892578126
    },
    {
      "time": "2025-12-04",
      "value": 259.4109991455078
    },
    {
      "time": "2025-12-05",
      "value": 259.24519897460937
    },
    {
      "time": "2025-12-08",
      "value": 258.93359924316405
    },
    {
      "time": "2025-12-09",
      "value": 258.6531991577148
    },
    {
      "time": "2025-12-10",
      "value": 258.40419921875
    },
    {
      "time": "2025-12-11",
      "value": 258.23499938964846
    },
    {
      "time": "2025-12-12",
      "value": 258.10979919433595
    },
    {
      "time": "2025-12-15",
      "value": 258.0055993652344
    },
    {
      "time": "2025-12-16",
      "value": 257.88759948730467
    },
    {
      "time": "2025-12-17",
      "value": 257.895
    },
    {
      "time": "2025-12-18",
      "value": 257.87420043945315
    },
    {
      "time": "2025-12-19",
      "value": 257.8410009765625
    },
    {
      "time": "2025-12-22",
      "value": 257.94060089111326
    },
    {
      "time": "2025-12-23",
      "value": 257.9828012084961
    },
    {
      "time": "2025-12-24",
      "value": 258.0178012084961
    },
    {
      "time": "2025-12-26",
      "value": 258.1180014038086
    },
    {
      "time": "2025-12-29",
      "value": 258.2258010864258
    },
    {
      "time": "2025-12-30",
      "value": 258.3118014526367
    },
    {
      "time": "2025-12-31",
      "value": 258.32940155029297
    },
    {
      "time": "2026-01-02",
      "value": 258.2276016235352
    },
    {
      "time": "2026-01-05",
      "value": 258.004401550293
    },
    {
      "time": "2026-01-06",
      "value": 257.86140106201174
    },
    {
      "time": "2026-01-07",
      "value": 257.5894009399414
    },
    {
      "time": "2026-01-08",
      "value": 257.4820010375977
    },
    {
      "time": "2026-01-09",
      "value": 257.3794012451172
    },
    {
      "time": "2026-01-12",
      "value": 257.4376013183594
    },
    {
      "time": "2026-01-13",
      "value": 257.4396011352539
    },
    {
      "time": "2026-01-14",
      "value": 257.4678009033203
    },
    {
      "time": "2026-01-15",
      "value": 257.45180084228514
    },
    {
      "time": "2026-01-16",
      "value": 257.4860006713867
    },
    {
      "time": "2026-01-20",
      "value": 257.40380096435547
    },
    {
      "time": "2026-01-21",
      "value": 257.4234005737305
    },
    {
      "time": "2026-01-22",
      "value": 257.2740002441406
    },
    {
      "time": "2026-01-23",
      "value": 257.15260040283204
    },
    {
      "time": "2026-01-26",
      "value": 256.9770004272461
    },
    {
      "time": "2026-01-27",
      "value": 256.9122003173828
    },
    {
      "time": "2026-01-28",
      "value": 256.7496002197266
    },
    {
      "time": "2026-01-29",
      "value": 256.655400390625
    },
    {
      "time": "2026-01-30",
      "value": 256.6470004272461
    },
    {
      "time": "2026-02-02",
      "value": 256.54460052490236
    },
    {
      "time": "2026-02-03",
      "value": 256.4038003540039
    },
    {
      "time": "2026-02-04",
      "value": 256.3406005859375
    },
    {
      "time": "2026-02-05",
      "value": 256.14640045166016
    },
    {
      "time": "2026-02-06",
      "value": 256.102600402832
    },
    {
      "time": "2026-02-09",
      "value": 256.0354000854492
    },
    {
      "time": "2026-02-10",
      "value": 256.04320037841796
    },
    {
      "time": "2026-02-11",
      "value": 255.9990005493164
    },
    {
      "time": "2026-02-12",
      "value": 255.82140075683594
    },
    {
      "time": "2026-02-13",
      "value": 255.63000061035157
    },
    {
      "time": "2026-02-17",
      "value": 255.50140075683595
    },
    {
      "time": "2026-02-18",
      "value": 255.4736004638672
    },
    {
      "time": "2026-02-19",
      "value": 255.45480041503907
    },
    {
      "time": "2026-02-20",
      "value": 255.50080047607423
    },
    {
      "time": "2026-02-23",
      "value": 255.56340057373046
    },
    {
      "time": "2026-02-24",
      "value": 255.6272003173828
    },
    {
      "time": "2026-02-25",
      "value": 255.6632000732422
    },
    {
      "time": "2026-02-26",
      "value": 255.76559997558593
    },
    {
      "time": "2026-02-27",
      "value": 255.68259979248046
    },
    {
      "time": "2026-03-02",
      "value": 255.69439971923828
    },
    {
      "time": "2026-03-03",
      "value": 255.55539947509766
    },
    {
      "time": "2026-03-04",
      "value": 255.45539947509766
    },
    {
      "time": "2026-03-05",
      "value": 255.47239898681642
    },
    {
      "time": "2026-03-06",
      "value": 255.35819915771484
    },
    {
      "time": "2026-03-09",
      "value": 255.27119903564454
    },
    {
      "time": "2026-03-10",
      "value": 255.13459899902344
    },
    {
      "time": "2026-03-11",
      "value": 254.8957989501953
    },
    {
      "time": "2026-03-12",
      "value": 254.66359924316407
    },
    {
      "time": "2026-03-13",
      "value": 254.3841989135742
    },
    {
      "time": "2026-03-16",
      "value": 254.1325991821289
    },
    {
      "time": "2026-03-17",
      "value": 254.01599884033203
    },
    {
      "time": "2026-03-18",
      "value": 253.888798828125
    },
    {
      "time": "2026-03-19",
      "value": 253.68219909667968
    },
    {
      "time": "2026-03-20",
      "value": 253.46479919433594
    },
    {
      "time": "2026-03-23",
      "value": 253.1773989868164
    },
    {
      "time": "2026-03-24",
      "value": 253.0269989013672
    },
    {
      "time": "2026-03-25",
      "value": 252.86799896240234
    },
    {
      "time": "2026-03-26",
      "value": 252.74379913330077
    },
    {
      "time": "2026-03-27",
      "value": 252.4723992919922
    },
    {
      "time": "2026-03-30",
      "value": 252.25419921875
    },
    {
      "time": "2026-03-31",
      "value": 251.92879943847657
    },
    {
      "time": "2026-04-01",
      "value": 251.66539947509764
    },
    {
      "time": "2026-04-02",
      "value": 251.46739959716797
    },
    {
      "time": "2026-04-06",
      "value": 251.36259979248047
    },
    {
      "time": "2026-04-07",
      "value": 251.24699981689454
    },
    {
      "time": "2026-04-08",
      "value": 251.2263998413086
    },
    {
      "time": "2026-04-09",
      "value": 251.19239990234374
    },
    {
      "time": "2026-04-10",
      "value": 251.28420013427734
    },
    {
      "time": "2026-04-13",
      "value": 251.26559997558593
    },
    {
      "time": "2026-04-14",
      "value": 251.25660003662108
    },
    {
      "time": "2026-04-15",
      "value": 251.3216000366211
    },
    {
      "time": "2026-04-16",
      "value": 251.32980010986327
    },
    {
      "time": "2026-04-17",
      "value": 251.37779998779297
    },
    {
      "time": "2026-04-20",
      "value": 251.51880004882813
    },
    {
      "time": "2026-04-21",
      "value": 251.42080017089845
    },
    {
      "time": "2026-04-22",
      "value": 251.30860046386718
    },
    {
      "time": "2026-04-23",
      "value": 251.15960021972657
    },
    {
      "time": "2026-04-24",
      "value": 251.03880004882814
    },
    {
      "time": "2026-04-27",
      "value": 251.1481997680664
    },
    {
      "time": "2026-04-28",
      "value": 251.48259979248047
    },
    {
      "time": "2026-04-29",
      "value": 251.71399993896483
    },
    {
      "time": "2026-04-30",
      "value": 251.8545999145508
    },
    {
      "time": "2026-05-01",
      "value": 252.03300018310546
    },
    {
      "time": "2026-05-04",
      "value": 252.23600036621093
    },
    {
      "time": "2026-05-05",
      "value": 252.46320037841798
    },
    {
      "time": "2026-05-06",
      "value": 252.6404006958008
    },
    {
      "time": "2026-05-07",
      "value": 252.7892007446289
    },
    {
      "time": "2026-05-08",
      "value": 252.80540069580078
    },
    {
      "time": "2026-05-11",
      "value": 253.0786004638672
    },
    {
      "time": "2026-05-12",
      "value": 253.33080078125
    },
    {
      "time": "2026-05-13",
      "value": 253.65960083007812
    },
    {
      "time": "2026-05-14",
      "value": 253.9088006591797
    },
    {
      "time": "2026-05-15",
      "value": 254.08520080566407
    },
    {
      "time": "2026-05-18",
      "value": 254.4274005126953
    },
    {
      "time": "2026-05-19",
      "value": 254.77320068359376
    },
    {
      "time": "2026-05-20",
      "value": 255.18800079345704
    },
    {
      "time": "2026-05-21",
      "value": 255.65960052490234
    },
    {
      "time": "2026-05-22",
      "value": 256.1660006713867
    },
    {
      "time": "2026-05-26",
      "value": 256.71200073242187
    },
    {
      "time": "2026-05-27",
      "value": 257.2666003417969
    },
    {
      "time": "2026-05-28",
      "value": 257.7742004394531
    },
    {
      "time": "2026-05-29",
      "value": 258.29300079345705
    },
    {
      "time": "2026-06-01",
      "value": 258.9060006713867
    },
    {
      "time": "2026-06-02",
      "value": 259.65360076904295
    },
    {
      "time": "2026-06-03",
      "value": 260.3578009033203
    },
    {
      "time": "2026-06-04",
      "value": 261.18000061035156
    },
    {
      "time": "2026-06-05",
      "value": 262.0458004760742
    },
    {
      "time": "2026-06-08",
      "value": 262.81160034179686
    },
    {
      "time": "2026-06-09",
      "value": 263.7150003051758
    },
    {
      "time": "2026-06-10",
      "value": 264.5556005859375
    },
    {
      "time": "2026-06-11",
      "value": 265.3274005126953
    },
    {
      "time": "2026-06-12",
      "value": 266.1408004760742
    },
    {
      "time": "2026-06-15",
      "value": 266.82180084228514
    },
    {
      "time": "2026-06-16",
      "value": 267.4788006591797
    },
    {
      "time": "2026-06-17",
      "value": 268.00080047607423
    },
    {
      "time": "2026-06-18",
      "value": 268.4370004272461
    },
    {
      "time": "2026-06-22",
      "value": 268.9620004272461
    },
    {
      "time": "2026-06-23",
      "value": 269.5466000366211
    },
    {
      "time": "2026-06-24",
      "value": 270.20059997558593
    },
    {
      "time": "2026-06-25",
      "value": 270.8836001586914
    },
    {
      "time": "2026-06-26",
      "value": 271.7561999511719
    },
    {
      "time": "2026-06-29",
      "value": 272.7147998046875
    },
    {
      "time": "2026-06-30",
      "value": 273.44719970703125
    },
    {
      "time": "2026-07-01",
      "value": 274.17999938964846
    },
    {
      "time": "2026-07-02",
      "value": 275.0833990478516
    },
    {
      "time": "2026-07-06",
      "value": 275.9995989990234
    },
    {
      "time": "2026-07-07",
      "value": 276.86479919433594
    },
    {
      "time": "2026-07-08",
      "value": 277.5889990234375
    },
    {
      "time": "2026-07-09",
      "value": 278.2747991943359
    },
    {
      "time": "2026-07-10",
      "value": 278.78819885253904
    },
    {
      "time": "2026-07-13",
      "value": 279.43939880371096
    },
    {
      "time": "2026-07-14",
      "value": 280.13779907226564
    },
    {
      "time": "2026-07-15",
      "value": 280.7265991210937
    },
    {
      "time": "2026-07-16",
      "value": 281.38159912109376
    },
    {
      "time": "2026-07-17",
      "value": 281.9063989257813
    },
    {
      "time": "2026-07-20",
      "value": 282.43779846191404
    },
    {
      "time": "2026-07-21",
      "value": 282.9705987548828
    },
    {
      "time": "2026-07-22",
      "value": 283.5609991455078
    },
    {
      "time": "2026-07-23",
      "value": 284.049599609375
    },
    {
      "time": "2026-07-24",
      "value": 284.54599914550784
    }
  ],
  "analysis": null
}