{
  "ok": true,
  "cached": false,
  "ticker": "EXR",
  "price": 147.71,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-02-12",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2025-11-03",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-02-07",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "SL Green Q2 FFO Beat Estimates on Leasing Gains, '26 Guidance Raised",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/real-estate/articles/sl-green-q2-ffo-beat-180700785.html",
      "published": "2026-07-24"
    },
    {
      "title": "Invitation Homes to Post Q2 Earnings: Is It a Portfolio Must-Have Stock?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/real-estate/articles/invitation-homes-post-q2-earnings-144900181.html",
      "published": "2026-07-24"
    },
    {
      "title": "Mid-America Apartment to Post Q2 Earnings: Is MAA a Must-Have Stock?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/real-estate/articles/mid-america-apartment-post-q2-143300947.html",
      "published": "2026-07-24"
    },
    {
      "title": "Wells Fargo Adjusts Price Target on Extra Space Storage to $158 From $154, Maintains Overweight Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/wells-fargo-adjusts-price-target-130149693.html",
      "published": "2026-07-24"
    },
    {
      "title": "Equinix to Post Q2 Earnings: What's in Store for the Stock?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/equinix-post-q2-earnings-whats-174200042.html",
      "published": "2026-07-23"
    },
    {
      "title": "What's in the Offing for Ventas Stock This Earnings Season?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/whats-offing-ventas-stock-earnings-173500609.html",
      "published": "2026-07-23"
    },
    {
      "title": "Is Extra Space Storage Stock a Good Bet Ahead of Q2 Earnings?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/real-estate/articles/extra-space-storage-stock-good-170400736.html",
      "published": "2026-07-22"
    },
    {
      "title": "Jefferies Adjusts Extra Space Storage Price Target to $161 From $166, Maintains Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/jefferies-adjusts-extra-space-storage-153212860.html",
      "published": "2026-07-15"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 150.6699981689453,
      "high": 151.9600067138672,
      "low": 149.02000427246094,
      "close": 150.86000061035156,
      "volume": 866700
    },
    {
      "time": "2025-07-28",
      "open": 150.02000427246094,
      "high": 150.67999267578125,
      "low": 148.19000244140625,
      "close": 148.30999755859375,
      "volume": 939100
    },
    {
      "time": "2025-07-29",
      "open": 149.32000732421875,
      "high": 151.9600067138672,
      "low": 148.11000061035156,
      "close": 151.91000366210938,
      "volume": 1125400
    },
    {
      "time": "2025-07-30",
      "open": 152.02999877929688,
      "high": 152.89999389648438,
      "low": 148.6699981689453,
      "close": 149.33999633789062,
      "volume": 1423400
    },
    {
      "time": "2025-07-31",
      "open": 144.38999938964844,
      "high": 144.47000122070312,
      "low": 134.36000061035156,
      "close": 134.36000061035156,
      "volume": 4363500
    },
    {
      "time": "2025-08-01",
      "open": 137.24000549316406,
      "high": 140.32000732421875,
      "low": 135.4499969482422,
      "close": 139.3000030517578,
      "volume": 3193400
    },
    {
      "time": "2025-08-04",
      "open": 138.3800048828125,
      "high": 139.99000549316406,
      "low": 137.97000122070312,
      "close": 138.05999755859375,
      "volume": 1309600
    },
    {
      "time": "2025-08-05",
      "open": 138.66000366210938,
      "high": 139.17999267578125,
      "low": 136.9199981689453,
      "close": 138.61000061035156,
      "volume": 1484200
    },
    {
      "time": "2025-08-06",
      "open": 139.13999938964844,
      "high": 139.33999633789062,
      "low": 137.7899932861328,
      "close": 138.0500030517578,
      "volume": 1106600
    },
    {
      "time": "2025-08-07",
      "open": 138.63999938964844,
      "high": 138.77999877929688,
      "low": 136.60000610351562,
      "close": 138.2899932861328,
      "volume": 828500
    },
    {
      "time": "2025-08-08",
      "open": 138.64999389648438,
      "high": 139.0500030517578,
      "low": 136.1199951171875,
      "close": 136.36000061035156,
      "volume": 839500
    },
    {
      "time": "2025-08-11",
      "open": 136.10000610351562,
      "high": 136.72999572753906,
      "low": 134.86000061035156,
      "close": 135.22999572753906,
      "volume": 1321600
    },
    {
      "time": "2025-08-12",
      "open": 135.8800048828125,
      "high": 136.6999969482422,
      "low": 134.86000061035156,
      "close": 135.5399932861328,
      "volume": 1049600
    },
    {
      "time": "2025-08-13",
      "open": 136.02000427246094,
      "high": 138.35000610351562,
      "low": 135.39999389648438,
      "close": 138.2100067138672,
      "volume": 1183300
    },
    {
      "time": "2025-08-14",
      "open": 137.08999633789062,
      "high": 137.17999267578125,
      "low": 135.3699951171875,
      "close": 136.6300048828125,
      "volume": 1475700
    },
    {
      "time": "2025-08-15",
      "open": 137.25,
      "high": 137.55999755859375,
      "low": 135.6999969482422,
      "close": 137.0500030517578,
      "volume": 1195000
    },
    {
      "time": "2025-08-18",
      "open": 136.97999572753906,
      "high": 137.22999572753906,
      "low": 136.22000122070312,
      "close": 136.86000061035156,
      "volume": 1217100
    },
    {
      "time": "2025-08-19",
      "open": 137.57000732421875,
      "high": 139.63999938964844,
      "low": 137.50999450683594,
      "close": 139.4600067138672,
      "volume": 912400
    },
    {
      "time": "2025-08-20",
      "open": 140.38999938964844,
      "high": 141.69000244140625,
      "low": 139.5500030517578,
      "close": 139.63999938964844,
      "volume": 1085300
    },
    {
      "time": "2025-08-21",
      "open": 138.25999450683594,
      "high": 139.77000427246094,
      "low": 138.25999450683594,
      "close": 139.02999877929688,
      "volume": 725900
    },
    {
      "time": "2025-08-22",
      "open": 139.8800048828125,
      "high": 144.27999877929688,
      "low": 139.33999633789062,
      "close": 142.75,
      "volume": 940400
    },
    {
      "time": "2025-08-25",
      "open": 142.3000030517578,
      "high": 142.99000549316406,
      "low": 140.0800018310547,
      "close": 140.19000244140625,
      "volume": 562100
    },
    {
      "time": "2025-08-26",
      "open": 141.94000244140625,
      "high": 142.27999877929688,
      "low": 140.02000427246094,
      "close": 140.55999755859375,
      "volume": 1295900
    },
    {
      "time": "2025-08-27",
      "open": 141.86000061035156,
      "high": 142.4600067138672,
      "low": 140.11000061035156,
      "close": 141.57000732421875,
      "volume": 1086800
    },
    {
      "time": "2025-08-28",
      "open": 141.77999877929688,
      "high": 142.4199981689453,
      "low": 141.22999572753906,
      "close": 142.32000732421875,
      "volume": 649000
    },
    {
      "time": "2025-08-29",
      "open": 142.3699951171875,
      "high": 143.77999877929688,
      "low": 142.36000061035156,
      "close": 143.5800018310547,
      "volume": 857300
    },
    {
      "time": "2025-09-02",
      "open": 142.10000610351562,
      "high": 142.6300048828125,
      "low": 140.47000122070312,
      "close": 140.86000061035156,
      "volume": 1185700
    },
    {
      "time": "2025-09-03",
      "open": 140.63999938964844,
      "high": 143.1999969482422,
      "low": 140.55999755859375,
      "close": 143.1999969482422,
      "volume": 925800
    },
    {
      "time": "2025-09-04",
      "open": 144.1699981689453,
      "high": 144.30999755859375,
      "low": 141.9600067138672,
      "close": 143.83999633789062,
      "volume": 1435500
    },
    {
      "time": "2025-09-05",
      "open": 144.97999572753906,
      "high": 148,
      "low": 144.69000244140625,
      "close": 147.27999877929688,
      "volume": 1229000
    },
    {
      "time": "2025-09-08",
      "open": 145.1699981689453,
      "high": 147.14999389648438,
      "low": 144.11000061035156,
      "close": 147.02000427246094,
      "volume": 1434000
    },
    {
      "time": "2025-09-09",
      "open": 146.08999633789062,
      "high": 146.97999572753906,
      "low": 143.9199981689453,
      "close": 144.8800048828125,
      "volume": 1206000
    },
    {
      "time": "2025-09-10",
      "open": 145,
      "high": 145.60000610351562,
      "low": 144.5800018310547,
      "close": 145,
      "volume": 944900
    },
    {
      "time": "2025-09-11",
      "open": 145.0399932861328,
      "high": 148.55999755859375,
      "low": 145.00999450683594,
      "close": 148.30999755859375,
      "volume": 959000
    },
    {
      "time": "2025-09-12",
      "open": 148.30999755859375,
      "high": 149.30999755859375,
      "low": 147.05999755859375,
      "close": 147.14999389648438,
      "volume": 1176600
    },
    {
      "time": "2025-09-15",
      "open": 146.4600067138672,
      "high": 147.14999389648438,
      "low": 143.5800018310547,
      "close": 143.72999572753906,
      "volume": 892900
    },
    {
      "time": "2025-09-16",
      "open": 143.36000061035156,
      "high": 144.35000610351562,
      "low": 142.72000122070312,
      "close": 143.4199981689453,
      "volume": 981500
    },
    {
      "time": "2025-09-17",
      "open": 144.00999450683594,
      "high": 145.83999633789062,
      "low": 142.66000366210938,
      "close": 143.17999267578125,
      "volume": 738100
    },
    {
      "time": "2025-09-18",
      "open": 142.83999633789062,
      "high": 143.72999572753906,
      "low": 142.00999450683594,
      "close": 142.69000244140625,
      "volume": 875100
    },
    {
      "time": "2025-09-19",
      "open": 142.30999755859375,
      "high": 143.08999633789062,
      "low": 139.27999877929688,
      "close": 139.32000732421875,
      "volume": 2182100
    },
    {
      "time": "2025-09-22",
      "open": 140.1999969482422,
      "high": 140.1999969482422,
      "low": 138.57000732421875,
      "close": 138.60000610351562,
      "volume": 884100
    },
    {
      "time": "2025-09-23",
      "open": 138.49000549316406,
      "high": 139.5,
      "low": 138.19000244140625,
      "close": 138.5500030517578,
      "volume": 1113300
    },
    {
      "time": "2025-09-24",
      "open": 138.27000427246094,
      "high": 139.0399932861328,
      "low": 137.3800048828125,
      "close": 137.66000366210938,
      "volume": 797400
    },
    {
      "time": "2025-09-25",
      "open": 137.6699981689453,
      "high": 138.77999877929688,
      "low": 137.27999877929688,
      "close": 137.7100067138672,
      "volume": 800300
    },
    {
      "time": "2025-09-26",
      "open": 138.1999969482422,
      "high": 140.72999572753906,
      "low": 137.92999267578125,
      "close": 139.8300018310547,
      "volume": 896100
    },
    {
      "time": "2025-09-29",
      "open": 139.7100067138672,
      "high": 141.4600067138672,
      "low": 138.89999389648438,
      "close": 141.4499969482422,
      "volume": 1099500
    },
    {
      "time": "2025-09-30",
      "open": 141.72999572753906,
      "high": 141.8800048828125,
      "low": 139.50999450683594,
      "close": 140.94000244140625,
      "volume": 828000
    },
    {
      "time": "2025-10-01",
      "open": 141.5800018310547,
      "high": 142.10000610351562,
      "low": 140.5399932861328,
      "close": 141.1300048828125,
      "volume": 889600
    },
    {
      "time": "2025-10-02",
      "open": 141.02999877929688,
      "high": 141.8000030517578,
      "low": 140.24000549316406,
      "close": 141.47000122070312,
      "volume": 922500
    },
    {
      "time": "2025-10-03",
      "open": 142.5,
      "high": 144.1999969482422,
      "low": 141.82000732421875,
      "close": 142.82000732421875,
      "volume": 812400
    },
    {
      "time": "2025-10-06",
      "open": 143.1300048828125,
      "high": 143.35000610351562,
      "low": 140.9499969482422,
      "close": 141.5800018310547,
      "volume": 1144800
    },
    {
      "time": "2025-10-07",
      "open": 141.2100067138672,
      "high": 143.05999755859375,
      "low": 140.58999633789062,
      "close": 142.8699951171875,
      "volume": 973200
    },
    {
      "time": "2025-10-08",
      "open": 141.5800018310547,
      "high": 143.11000061035156,
      "low": 141.1699981689453,
      "close": 142.41000366210938,
      "volume": 1064500
    },
    {
      "time": "2025-10-09",
      "open": 142.58999633789062,
      "high": 143.89999389648438,
      "low": 141.94000244140625,
      "close": 143.0800018310547,
      "volume": 859800
    },
    {
      "time": "2025-10-10",
      "open": 143,
      "high": 144.77000427246094,
      "low": 141.67999267578125,
      "close": 141.97999572753906,
      "volume": 1040400
    },
    {
      "time": "2025-10-13",
      "open": 142.33999633789062,
      "high": 145.25,
      "low": 142.25,
      "close": 145.02000427246094,
      "volume": 1162700
    },
    {
      "time": "2025-10-14",
      "open": 145.44000244140625,
      "high": 148.64999389648438,
      "low": 144.72999572753906,
      "close": 147.83999633789062,
      "volume": 1284300
    },
    {
      "time": "2025-10-15",
      "open": 148.75,
      "high": 152.0500030517578,
      "low": 148.44000244140625,
      "close": 149.19000244140625,
      "volume": 1161300
    },
    {
      "time": "2025-10-16",
      "open": 149.69000244140625,
      "high": 152.94000244140625,
      "low": 149.07000732421875,
      "close": 152,
      "volume": 961100
    },
    {
      "time": "2025-10-17",
      "open": 151.8000030517578,
      "high": 152.60000610351562,
      "low": 150.41000366210938,
      "close": 151.5399932861328,
      "volume": 1191200
    },
    {
      "time": "2025-10-20",
      "open": 152.3699951171875,
      "high": 153.4600067138672,
      "low": 150.42999267578125,
      "close": 151.47000122070312,
      "volume": 742300
    },
    {
      "time": "2025-10-21",
      "open": 151.72999572753906,
      "high": 152.08999633789062,
      "low": 150.30999755859375,
      "close": 150.5500030517578,
      "volume": 789300
    },
    {
      "time": "2025-10-22",
      "open": 150.4499969482422,
      "high": 152.5500030517578,
      "low": 150.22000122070312,
      "close": 152.08999633789062,
      "volume": 715700
    },
    {
      "time": "2025-10-23",
      "open": 152.77000427246094,
      "high": 152.77000427246094,
      "low": 149.47999572753906,
      "close": 150.80999755859375,
      "volume": 575500
    },
    {
      "time": "2025-10-24",
      "open": 152.05999755859375,
      "high": 152.63999938964844,
      "low": 150.22000122070312,
      "close": 150.25999450683594,
      "volume": 604100
    },
    {
      "time": "2025-10-27",
      "open": 149.83999633789062,
      "high": 150.30999755859375,
      "low": 148.9499969482422,
      "close": 149.50999450683594,
      "volume": 889800
    },
    {
      "time": "2025-10-28",
      "open": 149.57000732421875,
      "high": 149.57000732421875,
      "low": 146.74000549316406,
      "close": 146.9199981689453,
      "volume": 685700
    },
    {
      "time": "2025-10-29",
      "open": 145.3000030517578,
      "high": 146.52999877929688,
      "low": 141.52999877929688,
      "close": 141.75999450683594,
      "volume": 1228400
    },
    {
      "time": "2025-10-30",
      "open": 137.58999633789062,
      "high": 139,
      "low": 130.6699981689453,
      "close": 134.8000030517578,
      "volume": 3030400
    },
    {
      "time": "2025-10-31",
      "open": 133.82000732421875,
      "high": 135.24000549316406,
      "low": 133.02000427246094,
      "close": 133.5399932861328,
      "volume": 2550800
    },
    {
      "time": "2025-11-03",
      "open": 131.97000122070312,
      "high": 132.8699951171875,
      "low": 130.25,
      "close": 131.1999969482422,
      "volume": 1575500
    },
    {
      "time": "2025-11-04",
      "open": 131.6999969482422,
      "high": 131.6999969482422,
      "low": 129.72000122070312,
      "close": 131.4199981689453,
      "volume": 1333800
    },
    {
      "time": "2025-11-05",
      "open": 131.97999572753906,
      "high": 133.2899932861328,
      "low": 131.5399932861328,
      "close": 133.00999450683594,
      "volume": 1380700
    },
    {
      "time": "2025-11-06",
      "open": 132.1999969482422,
      "high": 133.0399932861328,
      "low": 130.77999877929688,
      "close": 131.05999755859375,
      "volume": 1055300
    },
    {
      "time": "2025-11-07",
      "open": 131.63999938964844,
      "high": 133.3300018310547,
      "low": 130.55999755859375,
      "close": 133.17999267578125,
      "volume": 866900
    },
    {
      "time": "2025-11-10",
      "open": 132.07000732421875,
      "high": 133,
      "low": 129.24000549316406,
      "close": 130.5,
      "volume": 953800
    },
    {
      "time": "2025-11-11",
      "open": 131.50999450683594,
      "high": 133.97000122070312,
      "low": 131.50999450683594,
      "close": 133.92999267578125,
      "volume": 1247900
    },
    {
      "time": "2025-11-12",
      "open": 133.47999572753906,
      "high": 134.5500030517578,
      "low": 132.1699981689453,
      "close": 132.6300048828125,
      "volume": 1745200
    },
    {
      "time": "2025-11-13",
      "open": 132.5,
      "high": 133.5800018310547,
      "low": 131.7100067138672,
      "close": 131.94000244140625,
      "volume": 1202000
    },
    {
      "time": "2025-11-14",
      "open": 132.57000732421875,
      "high": 133.32000732421875,
      "low": 131.67999267578125,
      "close": 132.91000366210938,
      "volume": 1171300
    },
    {
      "time": "2025-11-17",
      "open": 133.27000427246094,
      "high": 133.35000610351562,
      "low": 130.1999969482422,
      "close": 130.5500030517578,
      "volume": 1138700
    },
    {
      "time": "2025-11-18",
      "open": 130.1300048828125,
      "high": 131.1199951171875,
      "low": 129.00999450683594,
      "close": 130.33999633789062,
      "volume": 878400
    },
    {
      "time": "2025-11-19",
      "open": 130.92999267578125,
      "high": 130.92999267578125,
      "low": 128.1699981689453,
      "close": 129.4199981689453,
      "volume": 838100
    },
    {
      "time": "2025-11-20",
      "open": 130.35000610351562,
      "high": 130.6199951171875,
      "low": 128.25999450683594,
      "close": 128.80999755859375,
      "volume": 1490700
    },
    {
      "time": "2025-11-21",
      "open": 129.38999938964844,
      "high": 133.25999450683594,
      "low": 129.35000610351562,
      "close": 131.4600067138672,
      "volume": 1154200
    },
    {
      "time": "2025-11-24",
      "open": 131.67999267578125,
      "high": 132.1999969482422,
      "low": 129.52000427246094,
      "close": 130.35000610351562,
      "volume": 1126400
    },
    {
      "time": "2025-11-25",
      "open": 131.19000244140625,
      "high": 133.5,
      "low": 131.14999389648438,
      "close": 132.3699951171875,
      "volume": 980900
    },
    {
      "time": "2025-11-26",
      "open": 132.24000549316406,
      "high": 134.10000610351562,
      "low": 132.24000549316406,
      "close": 133.2899932861328,
      "volume": 936600
    },
    {
      "time": "2025-11-28",
      "open": 132.82000732421875,
      "high": 134.38999938964844,
      "low": 132.82000732421875,
      "close": 133.1699981689453,
      "volume": 371000
    },
    {
      "time": "2025-12-01",
      "open": 132.25,
      "high": 133.27000427246094,
      "low": 131.16000366210938,
      "close": 131.94000244140625,
      "volume": 992900
    },
    {
      "time": "2025-12-02",
      "open": 132.50999450683594,
      "high": 133.00999450683594,
      "low": 131.00999450683594,
      "close": 132.52000427246094,
      "volume": 997300
    },
    {
      "time": "2025-12-03",
      "open": 132.86000061035156,
      "high": 133.64999389648438,
      "low": 131.92999267578125,
      "close": 132.24000549316406,
      "volume": 991500
    },
    {
      "time": "2025-12-04",
      "open": 132.0800018310547,
      "high": 132.6300048828125,
      "low": 130.88999938964844,
      "close": 131.08999633789062,
      "volume": 974500
    },
    {
      "time": "2025-12-05",
      "open": 130.25,
      "high": 130.7899932861328,
      "low": 129.24000549316406,
      "close": 129.55999755859375,
      "volume": 1158200
    },
    {
      "time": "2025-12-08",
      "open": 129.25,
      "high": 130.4199981689453,
      "low": 128.42999267578125,
      "close": 128.5399932861328,
      "volume": 1103900
    },
    {
      "time": "2025-12-09",
      "open": 128.75,
      "high": 129.8000030517578,
      "low": 125.70999908447266,
      "close": 126.69000244140625,
      "volume": 1538600
    },
    {
      "time": "2025-12-10",
      "open": 126.81999969482422,
      "high": 130.19000244140625,
      "low": 126.81999969482422,
      "close": 129.77000427246094,
      "volume": 1924900
    },
    {
      "time": "2025-12-11",
      "open": 130.86000061035156,
      "high": 133.0500030517578,
      "low": 130.25,
      "close": 133.02000427246094,
      "volume": 1351100
    },
    {
      "time": "2025-12-12",
      "open": 134.24000549316406,
      "high": 134.67999267578125,
      "low": 133.5500030517578,
      "close": 134.47999572753906,
      "volume": 1728900
    },
    {
      "time": "2025-12-15",
      "open": 133.49000549316406,
      "high": 134.16000366210938,
      "low": 132.4199981689453,
      "close": 133.3000030517578,
      "volume": 1625600
    },
    {
      "time": "2025-12-16",
      "open": 133.27000427246094,
      "high": 133.7899932861328,
      "low": 130.66000366210938,
      "close": 130.6999969482422,
      "volume": 1337700
    },
    {
      "time": "2025-12-17",
      "open": 131.35000610351562,
      "high": 133.3699951171875,
      "low": 129.4499969482422,
      "close": 131.8800048828125,
      "volume": 1571700
    },
    {
      "time": "2025-12-18",
      "open": 132.2100067138672,
      "high": 132.66000366210938,
      "low": 130.52000427246094,
      "close": 130.88999938964844,
      "volume": 1224900
    },
    {
      "time": "2025-12-19",
      "open": 130.5399932861328,
      "high": 131.07000732421875,
      "low": 129.3699951171875,
      "close": 130.07000732421875,
      "volume": 2880500
    },
    {
      "time": "2025-12-22",
      "open": 129.52999877929688,
      "high": 131.67999267578125,
      "low": 129.02000427246094,
      "close": 130.75999450683594,
      "volume": 1152700
    },
    {
      "time": "2025-12-23",
      "open": 130.89999389648438,
      "high": 131,
      "low": 129.13999938964844,
      "close": 129.39999389648438,
      "volume": 1330600
    },
    {
      "time": "2025-12-24",
      "open": 129.25999450683594,
      "high": 130.61000061035156,
      "low": 129.1300048828125,
      "close": 130.25999450683594,
      "volume": 496700
    },
    {
      "time": "2025-12-26",
      "open": 130.1300048828125,
      "high": 130.97999572753906,
      "low": 129.8300018310547,
      "close": 130.7899932861328,
      "volume": 532400
    },
    {
      "time": "2025-12-29",
      "open": 131.38999938964844,
      "high": 131.39999389648438,
      "low": 130.27999877929688,
      "close": 130.74000549316406,
      "volume": 708800
    },
    {
      "time": "2025-12-30",
      "open": 130.50999450683594,
      "high": 131.72000122070312,
      "low": 130,
      "close": 131.55999755859375,
      "volume": 734800
    },
    {
      "time": "2025-12-31",
      "open": 131.5,
      "high": 131.75,
      "low": 130.19000244140625,
      "close": 130.22000122070312,
      "volume": 806800
    },
    {
      "time": "2026-01-02",
      "open": 130.05999755859375,
      "high": 131.08999633789062,
      "low": 129.35000610351562,
      "close": 130.97000122070312,
      "volume": 1429400
    },
    {
      "time": "2026-01-05",
      "open": 130.57000732421875,
      "high": 132.13999938964844,
      "low": 130.19000244140625,
      "close": 131.10000610351562,
      "volume": 1597300
    },
    {
      "time": "2026-01-06",
      "open": 129.41000366210938,
      "high": 136.5800018310547,
      "low": 129.41000366210938,
      "close": 135.4600067138672,
      "volume": 1583000
    },
    {
      "time": "2026-01-07",
      "open": 136.05999755859375,
      "high": 136.52999877929688,
      "low": 133.1699981689453,
      "close": 133.8800048828125,
      "volume": 1501700
    },
    {
      "time": "2026-01-08",
      "open": 132.4199981689453,
      "high": 136.74000549316406,
      "low": 131.97000122070312,
      "close": 136.35000610351562,
      "volume": 1621800
    },
    {
      "time": "2026-01-09",
      "open": 136.41000366210938,
      "high": 139.82000732421875,
      "low": 136.41000366210938,
      "close": 139.1999969482422,
      "volume": 1307900
    },
    {
      "time": "2026-01-12",
      "open": 139.67999267578125,
      "high": 141.5,
      "low": 139.0500030517578,
      "close": 140.3699951171875,
      "volume": 1137100
    },
    {
      "time": "2026-01-13",
      "open": 139.47999572753906,
      "high": 140.64999389648438,
      "low": 137.24000549316406,
      "close": 140.5,
      "volume": 1157600
    },
    {
      "time": "2026-01-14",
      "open": 140.17999267578125,
      "high": 145.16000366210938,
      "low": 140,
      "close": 144.72000122070312,
      "volume": 1729000
    },
    {
      "time": "2026-01-15",
      "open": 145.47999572753906,
      "high": 147.25999450683594,
      "low": 143.02999877929688,
      "close": 147.1300048828125,
      "volume": 1270800
    },
    {
      "time": "2026-01-16",
      "open": 146.05999755859375,
      "high": 149.99000549316406,
      "low": 145.08999633789062,
      "close": 148.8699951171875,
      "volume": 1677400
    },
    {
      "time": "2026-01-20",
      "open": 148.8300018310547,
      "high": 148.8300018310547,
      "low": 145.52000427246094,
      "close": 145.52999877929688,
      "volume": 1657600
    },
    {
      "time": "2026-01-21",
      "open": 146.05999755859375,
      "high": 146.6300048828125,
      "low": 143.88999938964844,
      "close": 145.4199981689453,
      "volume": 1681300
    },
    {
      "time": "2026-01-22",
      "open": 145.27000427246094,
      "high": 146.2899932861328,
      "low": 143.52999877929688,
      "close": 143.75999450683594,
      "volume": 1202100
    },
    {
      "time": "2026-01-23",
      "open": 144.30999755859375,
      "high": 144.47999572753906,
      "low": 141.3800048828125,
      "close": 141.52000427246094,
      "volume": 1229200
    },
    {
      "time": "2026-01-26",
      "open": 141.60000610351562,
      "high": 142.02999877929688,
      "low": 139.8699951171875,
      "close": 140.08999633789062,
      "volume": 968600
    },
    {
      "time": "2026-01-27",
      "open": 139.33999633789062,
      "high": 140.6699981689453,
      "low": 138.72999572753906,
      "close": 139.7899932861328,
      "volume": 1189000
    },
    {
      "time": "2026-01-28",
      "open": 140.38999938964844,
      "high": 141.19000244140625,
      "low": 136.6699981689453,
      "close": 137.16000366210938,
      "volume": 958800
    },
    {
      "time": "2026-01-29",
      "open": 137.82000732421875,
      "high": 139.5,
      "low": 136.75,
      "close": 138.8699951171875,
      "volume": 1660400
    },
    {
      "time": "2026-01-30",
      "open": 138.00999450683594,
      "high": 138.2100067138672,
      "low": 136.30999755859375,
      "close": 137.97000122070312,
      "volume": 2288800
    },
    {
      "time": "2026-02-02",
      "open": 137.7899932861328,
      "high": 138.25999450683594,
      "low": 135.08999633789062,
      "close": 135.1999969482422,
      "volume": 1091500
    },
    {
      "time": "2026-02-03",
      "open": 135.7100067138672,
      "high": 139.66000366210938,
      "low": 135.4199981689453,
      "close": 138.1199951171875,
      "volume": 1887900
    },
    {
      "time": "2026-02-04",
      "open": 138.83999633789062,
      "high": 142.6999969482422,
      "low": 138.1300048828125,
      "close": 141.7100067138672,
      "volume": 1737300
    },
    {
      "time": "2026-02-05",
      "open": 139.61000061035156,
      "high": 140.49000549316406,
      "low": 137.6999969482422,
      "close": 138.5399932861328,
      "volume": 1300300
    },
    {
      "time": "2026-02-06",
      "open": 139.3000030517578,
      "high": 140.47999572753906,
      "low": 138.57000732421875,
      "close": 140.00999450683594,
      "volume": 1260000
    },
    {
      "time": "2026-02-09",
      "open": 140.58999633789062,
      "high": 141.02000427246094,
      "low": 139.0500030517578,
      "close": 140.36000061035156,
      "volume": 912800
    },
    {
      "time": "2026-02-10",
      "open": 140.52999877929688,
      "high": 142.67999267578125,
      "low": 138.80999755859375,
      "close": 141.44000244140625,
      "volume": 1071300
    },
    {
      "time": "2026-02-11",
      "open": 141.22000122070312,
      "high": 142.52999877929688,
      "low": 139.67999267578125,
      "close": 142.47999572753906,
      "volume": 1052300
    },
    {
      "time": "2026-02-12",
      "open": 143.05999755859375,
      "high": 145.5500030517578,
      "low": 142,
      "close": 144.33999633789062,
      "volume": 2230800
    },
    {
      "time": "2026-02-13",
      "open": 143.60000610351562,
      "high": 146.42999267578125,
      "low": 140.5500030517578,
      "close": 146.36000061035156,
      "volume": 2160700
    },
    {
      "time": "2026-02-17",
      "open": 147.14999389648438,
      "high": 149.02999877929688,
      "low": 145.9199981689453,
      "close": 147.83999633789062,
      "volume": 1324500
    },
    {
      "time": "2026-02-18",
      "open": 147.52999877929688,
      "high": 148.72999572753906,
      "low": 144.77999877929688,
      "close": 145.17999267578125,
      "volume": 1627900
    },
    {
      "time": "2026-02-19",
      "open": 143.3300018310547,
      "high": 146.50999450683594,
      "low": 143.3300018310547,
      "close": 146.08999633789062,
      "volume": 1321800
    },
    {
      "time": "2026-02-20",
      "open": 150.27000427246094,
      "high": 153.1999969482422,
      "low": 146.44000244140625,
      "close": 152.75,
      "volume": 2266000
    },
    {
      "time": "2026-02-23",
      "open": 152.14999389648438,
      "high": 155.19000244140625,
      "low": 149.5800018310547,
      "close": 150.41000366210938,
      "volume": 1701800
    },
    {
      "time": "2026-02-24",
      "open": 150.08999633789062,
      "high": 151.02000427246094,
      "low": 148.27000427246094,
      "close": 149.67999267578125,
      "volume": 1130900
    },
    {
      "time": "2026-02-25",
      "open": 150.22000122070312,
      "high": 150.39999389648438,
      "low": 146.7899932861328,
      "close": 146.8699951171875,
      "volume": 1087700
    },
    {
      "time": "2026-02-26",
      "open": 147.91000366210938,
      "high": 148.8000030517578,
      "low": 146.60000610351562,
      "close": 147.63999938964844,
      "volume": 945900
    },
    {
      "time": "2026-02-27",
      "open": 147,
      "high": 151.58999633789062,
      "low": 146.67999267578125,
      "close": 151.02999877929688,
      "volume": 1793900
    },
    {
      "time": "2026-03-02",
      "open": 149.5399932861328,
      "high": 153.49000549316406,
      "low": 149.2899932861328,
      "close": 152.64999389648438,
      "volume": 1211300
    },
    {
      "time": "2026-03-03",
      "open": 149.99000549316406,
      "high": 151.05999755859375,
      "low": 147.1699981689453,
      "close": 149.75999450683594,
      "volume": 851600
    },
    {
      "time": "2026-03-04",
      "open": 149.27999877929688,
      "high": 150.52000427246094,
      "low": 146.89999389648438,
      "close": 150.36000061035156,
      "volume": 913900
    },
    {
      "time": "2026-03-05",
      "open": 147.8000030517578,
      "high": 148.22000122070312,
      "low": 146.72999572753906,
      "close": 147.5,
      "volume": 831300
    },
    {
      "time": "2026-03-06",
      "open": 147.35000610351562,
      "high": 147.35000610351562,
      "low": 144.61000061035156,
      "close": 146.6199951171875,
      "volume": 1051100
    },
    {
      "time": "2026-03-09",
      "open": 145.19000244140625,
      "high": 146.9499969482422,
      "low": 142.13999938964844,
      "close": 146.2899932861328,
      "volume": 889200
    },
    {
      "time": "2026-03-10",
      "open": 145.99000549316406,
      "high": 148.44000244140625,
      "low": 144.35000610351562,
      "close": 146.67999267578125,
      "volume": 985000
    },
    {
      "time": "2026-03-11",
      "open": 145.9600067138672,
      "high": 145.9600067138672,
      "low": 140.8800048828125,
      "close": 141.52000427246094,
      "volume": 1271200
    },
    {
      "time": "2026-03-12",
      "open": 139.94000244140625,
      "high": 141.60000610351562,
      "low": 138.75999450683594,
      "close": 140.17999267578125,
      "volume": 1504700
    },
    {
      "time": "2026-03-13",
      "open": 142.22999572753906,
      "high": 142.57000732421875,
      "low": 140.47000122070312,
      "close": 141.3699951171875,
      "volume": 839300
    },
    {
      "time": "2026-03-16",
      "open": 141.75999450683594,
      "high": 142.8300018310547,
      "low": 138.63999938964844,
      "close": 139.5,
      "volume": 1533700
    },
    {
      "time": "2026-03-17",
      "open": 143.4199981689453,
      "high": 143.4199981689453,
      "low": 137.83999633789062,
      "close": 138.36000061035156,
      "volume": 2117800
    },
    {
      "time": "2026-03-18",
      "open": 138.25999450683594,
      "high": 139.2899932861328,
      "low": 136.1999969482422,
      "close": 136.3699951171875,
      "volume": 1159800
    },
    {
      "time": "2026-03-19",
      "open": 135.9199981689453,
      "high": 137.0399932861328,
      "low": 135,
      "close": 135.99000549316406,
      "volume": 1088500
    },
    {
      "time": "2026-03-20",
      "open": 135.0399932861328,
      "high": 136.07000732421875,
      "low": 129.47000122070312,
      "close": 130.25999450683594,
      "volume": 2102300
    },
    {
      "time": "2026-03-23",
      "open": 133.10000610351562,
      "high": 134.52999877929688,
      "low": 130.9600067138672,
      "close": 131.8300018310547,
      "volume": 1380300
    },
    {
      "time": "2026-03-24",
      "open": 130.72000122070312,
      "high": 131.7899932861328,
      "low": 129.42999267578125,
      "close": 129.7899932861328,
      "volume": 1481200
    },
    {
      "time": "2026-03-25",
      "open": 130.8000030517578,
      "high": 131.24000549316406,
      "low": 127.6500015258789,
      "close": 129.99000549316406,
      "volume": 1250600
    },
    {
      "time": "2026-03-26",
      "open": 129.32000732421875,
      "high": 131.75999450683594,
      "low": 129.19000244140625,
      "close": 130.49000549316406,
      "volume": 1007300
    },
    {
      "time": "2026-03-27",
      "open": 130.13999938964844,
      "high": 131.22000122070312,
      "low": 128.7899932861328,
      "close": 128.9600067138672,
      "volume": 1106500
    },
    {
      "time": "2026-03-30",
      "open": 130.80999755859375,
      "high": 131.72999572753906,
      "low": 127.66999816894531,
      "close": 128.27999877929688,
      "volume": 998200
    },
    {
      "time": "2026-03-31",
      "open": 129.7899932861328,
      "high": 131.97999572753906,
      "low": 128.25,
      "close": 131.1300048828125,
      "volume": 1493600
    },
    {
      "time": "2026-04-01",
      "open": 130.8300018310547,
      "high": 132.74000549316406,
      "low": 130.4199981689453,
      "close": 132.49000549316406,
      "volume": 1129300
    },
    {
      "time": "2026-04-02",
      "open": 132.00999450683594,
      "high": 134.22000122070312,
      "low": 131.41000366210938,
      "close": 133.86000061035156,
      "volume": 858300
    },
    {
      "time": "2026-04-06",
      "open": 133.94000244140625,
      "high": 134.58999633789062,
      "low": 133.00999450683594,
      "close": 134.05999755859375,
      "volume": 535800
    },
    {
      "time": "2026-04-07",
      "open": 133.89999389648438,
      "high": 134.36000061035156,
      "low": 132.1999969482422,
      "close": 132.9499969482422,
      "volume": 1163100
    },
    {
      "time": "2026-04-08",
      "open": 135.2100067138672,
      "high": 138.83999633789062,
      "low": 135.07000732421875,
      "close": 137.72999572753906,
      "volume": 1701400
    },
    {
      "time": "2026-04-09",
      "open": 136.75,
      "high": 139.6199951171875,
      "low": 136.67999267578125,
      "close": 139.2100067138672,
      "volume": 1299200
    },
    {
      "time": "2026-04-10",
      "open": 139.60000610351562,
      "high": 140.77999877929688,
      "low": 138.24000549316406,
      "close": 138.8699951171875,
      "volume": 971500
    },
    {
      "time": "2026-04-13",
      "open": 137.99000549316406,
      "high": 139.91000366210938,
      "low": 137.11000061035156,
      "close": 139.75,
      "volume": 828100
    },
    {
      "time": "2026-04-14",
      "open": 139.77000427246094,
      "high": 141.7100067138672,
      "low": 139.02999877929688,
      "close": 141.42999267578125,
      "volume": 1024800
    },
    {
      "time": "2026-04-15",
      "open": 140.66000366210938,
      "high": 141.1199951171875,
      "low": 138.88999938964844,
      "close": 141.05999755859375,
      "volume": 1274800
    },
    {
      "time": "2026-04-16",
      "open": 141.61000061035156,
      "high": 142.38999938964844,
      "low": 140.9199981689453,
      "close": 141.63999938964844,
      "volume": 799900
    },
    {
      "time": "2026-04-17",
      "open": 141.5500030517578,
      "high": 146.19000244140625,
      "low": 141.5500030517578,
      "close": 145.36000061035156,
      "volume": 1140700
    },
    {
      "time": "2026-04-20",
      "open": 144.52000427246094,
      "high": 146.97000122070312,
      "low": 144.08999633789062,
      "close": 146.9499969482422,
      "volume": 1082800
    },
    {
      "time": "2026-04-21",
      "open": 146.66000366210938,
      "high": 147.25,
      "low": 143.63999938964844,
      "close": 143.63999938964844,
      "volume": 1266900
    },
    {
      "time": "2026-04-22",
      "open": 144.38999938964844,
      "high": 145.02000427246094,
      "low": 140.5500030517578,
      "close": 141.2899932861328,
      "volume": 1201200
    },
    {
      "time": "2026-04-23",
      "open": 142.3800048828125,
      "high": 143.38999938964844,
      "low": 140.8300018310547,
      "close": 142.66000366210938,
      "volume": 1446900
    },
    {
      "time": "2026-04-24",
      "open": 142.74000549316406,
      "high": 143.72999572753906,
      "low": 141.52000427246094,
      "close": 142.08999633789062,
      "volume": 1277100
    },
    {
      "time": "2026-04-27",
      "open": 142.0500030517578,
      "high": 142.8000030517578,
      "low": 139.50999450683594,
      "close": 139.5399932861328,
      "volume": 1137800
    },
    {
      "time": "2026-04-28",
      "open": 140.35000610351562,
      "high": 141.64999389648438,
      "low": 138,
      "close": 141.02000427246094,
      "volume": 2524900
    },
    {
      "time": "2026-04-29",
      "open": 139.97000122070312,
      "high": 142.36000061035156,
      "low": 138.82000732421875,
      "close": 140.52999877929688,
      "volume": 1987400
    },
    {
      "time": "2026-04-30",
      "open": 139.72000122070312,
      "high": 143.7100067138672,
      "low": 139.57000732421875,
      "close": 143.3300018310547,
      "volume": 1914900
    },
    {
      "time": "2026-05-01",
      "open": 143.55999755859375,
      "high": 143.64999389648438,
      "low": 141.72000122070312,
      "close": 142.02000427246094,
      "volume": 1084100
    },
    {
      "time": "2026-05-04",
      "open": 140.97999572753906,
      "high": 141.72000122070312,
      "low": 138.82000732421875,
      "close": 139.3300018310547,
      "volume": 782100
    },
    {
      "time": "2026-05-05",
      "open": 139.64999389648438,
      "high": 140.44000244140625,
      "low": 138.57000732421875,
      "close": 139.7899932861328,
      "volume": 1019100
    },
    {
      "time": "2026-05-06",
      "open": 141.88999938964844,
      "high": 145.5500030517578,
      "low": 140.6199951171875,
      "close": 143.85000610351562,
      "volume": 1143200
    },
    {
      "time": "2026-05-07",
      "open": 143.57000732421875,
      "high": 144.24000549316406,
      "low": 142.1300048828125,
      "close": 143.27000427246094,
      "volume": 1262600
    },
    {
      "time": "2026-05-08",
      "open": 143.5399932861328,
      "high": 144.6199951171875,
      "low": 143.0800018310547,
      "close": 143.3000030517578,
      "volume": 647400
    },
    {
      "time": "2026-05-11",
      "open": 143.8300018310547,
      "high": 144.8300018310547,
      "low": 143.38999938964844,
      "close": 144.5800018310547,
      "volume": 938900
    },
    {
      "time": "2026-05-12",
      "open": 144.94000244140625,
      "high": 145.60000610351562,
      "low": 142.64999389648438,
      "close": 144.7899932861328,
      "volume": 770100
    },
    {
      "time": "2026-05-13",
      "open": 144.14999389648438,
      "high": 144.2100067138672,
      "low": 141.80999755859375,
      "close": 142.41000366210938,
      "volume": 761000
    },
    {
      "time": "2026-05-14",
      "open": 143.6300048828125,
      "high": 144.89999389648438,
      "low": 141.38999938964844,
      "close": 142.19000244140625,
      "volume": 953300
    },
    {
      "time": "2026-05-15",
      "open": 140.75,
      "high": 141.27999877929688,
      "low": 136.69000244140625,
      "close": 136.89999389648438,
      "volume": 1010200
    },
    {
      "time": "2026-05-18",
      "open": 137.88999938964844,
      "high": 139.6699981689453,
      "low": 136.6999969482422,
      "close": 139.27000427246094,
      "volume": 908600
    },
    {
      "time": "2026-05-19",
      "open": 138.77000427246094,
      "high": 140.69000244140625,
      "low": 136.9499969482422,
      "close": 140.30999755859375,
      "volume": 936300
    },
    {
      "time": "2026-05-20",
      "open": 139.5399932861328,
      "high": 144.24000549316406,
      "low": 139.5399932861328,
      "close": 142.25,
      "volume": 1072500
    },
    {
      "time": "2026-05-21",
      "open": 141.13999938964844,
      "high": 144,
      "low": 140.1199951171875,
      "close": 143.91000366210938,
      "volume": 1852400
    },
    {
      "time": "2026-05-22",
      "open": 144.5800018310547,
      "high": 145.42999267578125,
      "low": 142.27999877929688,
      "close": 143.3000030517578,
      "volume": 801900
    },
    {
      "time": "2026-05-26",
      "open": 143.42999267578125,
      "high": 144.60000610351562,
      "low": 142.5,
      "close": 143.99000549316406,
      "volume": 967700
    },
    {
      "time": "2026-05-27",
      "open": 144.32000732421875,
      "high": 145.72999572753906,
      "low": 143.27000427246094,
      "close": 144.42999267578125,
      "volume": 822300
    },
    {
      "time": "2026-05-28",
      "open": 144.22999572753906,
      "high": 147.22000122070312,
      "low": 142.47999572753906,
      "close": 145.80999755859375,
      "volume": 796300
    },
    {
      "time": "2026-05-29",
      "open": 144.89999389648438,
      "high": 145.57000732421875,
      "low": 143.3000030517578,
      "close": 144.30999755859375,
      "volume": 1286000
    },
    {
      "time": "2026-06-01",
      "open": 142.8699951171875,
      "high": 143.44000244140625,
      "low": 140.24000549316406,
      "close": 140.32000732421875,
      "volume": 729300
    },
    {
      "time": "2026-06-02",
      "open": 140.44000244140625,
      "high": 142.33999633789062,
      "low": 139.8800048828125,
      "close": 142.2899932861328,
      "volume": 818300
    },
    {
      "time": "2026-06-03",
      "open": 142.6199951171875,
      "high": 145.63999938964844,
      "low": 142.57000732421875,
      "close": 143.0399932861328,
      "volume": 1214500
    },
    {
      "time": "2026-06-04",
      "open": 145.49000549316406,
      "high": 146.52000427246094,
      "low": 143.88999938964844,
      "close": 145.8699951171875,
      "volume": 747300
    },
    {
      "time": "2026-06-05",
      "open": 144.99000549316406,
      "high": 147.55999755859375,
      "low": 144.6999969482422,
      "close": 145.30999755859375,
      "volume": 1321500
    },
    {
      "time": "2026-06-08",
      "open": 145.91000366210938,
      "high": 145.91000366210938,
      "low": 143.91000366210938,
      "close": 145,
      "volume": 858100
    },
    {
      "time": "2026-06-09",
      "open": 146.32000732421875,
      "high": 150.39999389648438,
      "low": 146.02000427246094,
      "close": 148.22999572753906,
      "volume": 1662500
    },
    {
      "time": "2026-06-10",
      "open": 148.30999755859375,
      "high": 151.75,
      "low": 148.30999755859375,
      "close": 149.60000610351562,
      "volume": 1305200
    },
    {
      "time": "2026-06-11",
      "open": 150.52000427246094,
      "high": 151.64999389648438,
      "low": 148.69000244140625,
      "close": 150.25999450683594,
      "volume": 1307000
    },
    {
      "time": "2026-06-12",
      "open": 149.5800018310547,
      "high": 151.6999969482422,
      "low": 149.07000732421875,
      "close": 150.60000610351562,
      "volume": 890100
    },
    {
      "time": "2026-06-15",
      "open": 149.9499969482422,
      "high": 149.9499969482422,
      "low": 146.49000549316406,
      "close": 146.64999389648438,
      "volume": 1249100
    },
    {
      "time": "2026-06-16",
      "open": 149.07000732421875,
      "high": 149.32000732421875,
      "low": 146.17999267578125,
      "close": 146.39999389648438,
      "volume": 1382100
    },
    {
      "time": "2026-06-17",
      "open": 145.5,
      "high": 146.22999572753906,
      "low": 142.77999877929688,
      "close": 143.9199981689453,
      "volume": 1561900
    },
    {
      "time": "2026-06-18",
      "open": 145.0500030517578,
      "high": 146.60000610351562,
      "low": 144.24000549316406,
      "close": 145.3300018310547,
      "volume": 2606900
    },
    {
      "time": "2026-06-22",
      "open": 144.49000549316406,
      "high": 146.97999572753906,
      "low": 144.49000549316406,
      "close": 146.0800018310547,
      "volume": 1381400
    },
    {
      "time": "2026-06-23",
      "open": 146.55999755859375,
      "high": 148.52000427246094,
      "low": 145.77000427246094,
      "close": 147.75999450683594,
      "volume": 1272200
    },
    {
      "time": "2026-06-24",
      "open": 149.02999877929688,
      "high": 149.08999633789062,
      "low": 144.57000732421875,
      "close": 145.86000061035156,
      "volume": 1696700
    },
    {
      "time": "2026-06-25",
      "open": 146.89999389648438,
      "high": 147.5399932861328,
      "low": 144.0500030517578,
      "close": 147.19000244140625,
      "volume": 1320400
    },
    {
      "time": "2026-06-26",
      "open": 148.02000427246094,
      "high": 149.6300048828125,
      "low": 147.75999450683594,
      "close": 149.2100067138672,
      "volume": 1668000
    },
    {
      "time": "2026-06-29",
      "open": 148.47000122070312,
      "high": 148.47000122070312,
      "low": 146.4600067138672,
      "close": 148.25999450683594,
      "volume": 1001200
    },
    {
      "time": "2026-06-30",
      "open": 146.77999877929688,
      "high": 146.77999877929688,
      "low": 144.77999877929688,
      "close": 145.3000030517578,
      "volume": 1358500
    },
    {
      "time": "2026-07-01",
      "open": 145.74000549316406,
      "high": 148.02000427246094,
      "low": 145.74000549316406,
      "close": 147.2899932861328,
      "volume": 971200
    },
    {
      "time": "2026-07-02",
      "open": 148.85000610351562,
      "high": 149.6999969482422,
      "low": 147.97999572753906,
      "close": 149.33999633789062,
      "volume": 782300
    },
    {
      "time": "2026-07-06",
      "open": 148.9499969482422,
      "high": 148.9499969482422,
      "low": 144.94000244140625,
      "close": 146.13999938964844,
      "volume": 716400
    },
    {
      "time": "2026-07-07",
      "open": 147.07000732421875,
      "high": 149.52999877929688,
      "low": 146.57000732421875,
      "close": 147.72999572753906,
      "volume": 561400
    },
    {
      "time": "2026-07-08",
      "open": 146.9499969482422,
      "high": 146.9499969482422,
      "low": 143.52999877929688,
      "close": 143.99000549316406,
      "volume": 716800
    },
    {
      "time": "2026-07-09",
      "open": 144.16000366210938,
      "high": 145.36000061035156,
      "low": 142.30999755859375,
      "close": 142.67999267578125,
      "volume": 758700
    },
    {
      "time": "2026-07-10",
      "open": 143.1999969482422,
      "high": 144.5,
      "low": 142.5800018310547,
      "close": 143.9600067138672,
      "volume": 876900
    },
    {
      "time": "2026-07-13",
      "open": 144.13999938964844,
      "high": 146.19000244140625,
      "low": 144.13999938964844,
      "close": 145.32000732421875,
      "volume": 871000
    },
    {
      "time": "2026-07-14",
      "open": 146.0800018310547,
      "high": 146.25,
      "low": 145.08999633789062,
      "close": 145.5,
      "volume": 1092900
    },
    {
      "time": "2026-07-15",
      "open": 146.47000122070312,
      "high": 147.72999572753906,
      "low": 144.38999938964844,
      "close": 144.63999938964844,
      "volume": 1175500
    },
    {
      "time": "2026-07-16",
      "open": 145.35000610351562,
      "high": 150.4600067138672,
      "low": 144.82000732421875,
      "close": 150.3300018310547,
      "volume": 1169400
    },
    {
      "time": "2026-07-17",
      "open": 150.38999938964844,
      "high": 152.72000122070312,
      "low": 147.6199951171875,
      "close": 148.16000366210938,
      "volume": 843500
    },
    {
      "time": "2026-07-20",
      "open": 147.88999938964844,
      "high": 147.88999938964844,
      "low": 145.94000244140625,
      "close": 147.27999877929688,
      "volume": 770900
    },
    {
      "time": "2026-07-21",
      "open": 146.99000549316406,
      "high": 147.42999267578125,
      "low": 144.77000427246094,
      "close": 145.5500030517578,
      "volume": 1189800
    },
    {
      "time": "2026-07-22",
      "open": 145.47000122070312,
      "high": 146.13999938964844,
      "low": 144.27000427246094,
      "close": 145.0500030517578,
      "volume": 1827200
    },
    {
      "time": "2026-07-23",
      "open": 144.22000122070312,
      "high": 146.60000610351562,
      "low": 144.1699981689453,
      "close": 145.4199981689453,
      "volume": 1672000
    },
    {
      "time": "2026-07-24",
      "open": 146.6699981689453,
      "high": 148.34750366210938,
      "low": 144.42250061035156,
      "close": 147.7100067138672,
      "volume": 825567
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 141.44220092773438
    },
    {
      "time": "2025-10-06",
      "value": 141.25660095214843
    },
    {
      "time": "2025-10-07",
      "value": 141.1478009033203
    },
    {
      "time": "2025-10-08",
      "value": 140.9578009033203
    },
    {
      "time": "2025-10-09",
      "value": 140.8326010131836
    },
    {
      "time": "2025-10-10",
      "value": 140.98500091552734
    },
    {
      "time": "2025-10-13",
      "value": 141.0994009399414
    },
    {
      "time": "2025-10-14",
      "value": 141.29500091552734
    },
    {
      "time": "2025-10-15",
      "value": 141.50660095214843
    },
    {
      "time": "2025-10-16",
      "value": 141.7856008911133
    },
    {
      "time": "2025-10-17",
      "value": 142.05060089111328
    },
    {
      "time": "2025-10-20",
      "value": 142.35280090332031
    },
    {
      "time": "2025-10-21",
      "value": 142.6592010498047
    },
    {
      "time": "2025-10-22",
      "value": 142.99020111083985
    },
    {
      "time": "2025-10-23",
      "value": 143.2422009277344
    },
    {
      "time": "2025-10-24",
      "value": 143.51480072021485
    },
    {
      "time": "2025-10-27",
      "value": 143.7640005493164
    },
    {
      "time": "2025-10-28",
      "value": 143.9652005004883
    },
    {
      "time": "2025-10-29",
      "value": 144.01120025634765
    },
    {
      "time": "2025-10-30",
      "value": 143.91440032958985
    },
    {
      "time": "2025-10-31",
      "value": 143.80460021972655
    },
    {
      "time": "2025-11-03",
      "value": 143.57360015869142
    },
    {
      "time": "2025-11-04",
      "value": 143.39820007324218
    },
    {
      "time": "2025-11-05",
      "value": 143.24720001220703
    },
    {
      "time": "2025-11-06",
      "value": 143.03699981689454
    },
    {
      "time": "2025-11-07",
      "value": 142.8541995239258
    },
    {
      "time": "2025-11-10",
      "value": 142.59259948730468
    },
    {
      "time": "2025-11-11",
      "value": 142.4539993286133
    },
    {
      "time": "2025-11-12",
      "value": 142.2425994873047
    },
    {
      "time": "2025-11-13",
      "value": 142.004599609375
    },
    {
      "time": "2025-11-14",
      "value": 141.71719970703126
    },
    {
      "time": "2025-11-17",
      "value": 141.38779968261719
    },
    {
      "time": "2025-11-18",
      "value": 141.09699951171876
    },
    {
      "time": "2025-11-19",
      "value": 140.78539947509765
    },
    {
      "time": "2025-11-20",
      "value": 140.39539947509766
    },
    {
      "time": "2025-11-21",
      "value": 140.08159973144532
    },
    {
      "time": "2025-11-24",
      "value": 139.81399993896486
    },
    {
      "time": "2025-11-25",
      "value": 139.59299987792969
    },
    {
      "time": "2025-11-26",
      "value": 139.39519989013672
    },
    {
      "time": "2025-11-28",
      "value": 139.2047998046875
    },
    {
      "time": "2025-12-01",
      "value": 139.05719970703126
    },
    {
      "time": "2025-12-02",
      "value": 138.93559967041017
    },
    {
      "time": "2025-12-03",
      "value": 138.8093997192383
    },
    {
      "time": "2025-12-04",
      "value": 138.67799957275392
    },
    {
      "time": "2025-12-05",
      "value": 138.51499938964844
    },
    {
      "time": "2025-12-08",
      "value": 138.28919921875
    },
    {
      "time": "2025-12-09",
      "value": 137.99399932861328
    },
    {
      "time": "2025-12-10",
      "value": 137.77059936523438
    },
    {
      "time": "2025-12-11",
      "value": 137.60839935302735
    },
    {
      "time": "2025-12-12",
      "value": 137.46859924316405
    },
    {
      "time": "2025-12-15",
      "value": 137.27819915771485
    },
    {
      "time": "2025-12-16",
      "value": 137.0605990600586
    },
    {
      "time": "2025-12-17",
      "value": 136.84079925537108
    },
    {
      "time": "2025-12-18",
      "value": 136.61039916992186
    },
    {
      "time": "2025-12-19",
      "value": 136.35019927978516
    },
    {
      "time": "2025-12-22",
      "value": 136.1257992553711
    },
    {
      "time": "2025-12-23",
      "value": 135.81339904785156
    },
    {
      "time": "2025-12-24",
      "value": 135.46179901123048
    },
    {
      "time": "2025-12-26",
      "value": 135.093798828125
    },
    {
      "time": "2025-12-29",
      "value": 134.6685989379883
    },
    {
      "time": "2025-12-30",
      "value": 134.2689990234375
    },
    {
      "time": "2025-12-31",
      "value": 133.8439990234375
    },
    {
      "time": "2026-01-02",
      "value": 133.4523989868164
    },
    {
      "time": "2026-01-05",
      "value": 133.0325991821289
    },
    {
      "time": "2026-01-06",
      "value": 132.7255993652344
    },
    {
      "time": "2026-01-07",
      "value": 132.39799957275392
    },
    {
      "time": "2026-01-08",
      "value": 132.1347998046875
    },
    {
      "time": "2026-01-09",
      "value": 131.98039978027344
    },
    {
      "time": "2026-01-12",
      "value": 131.95259979248047
    },
    {
      "time": "2026-01-13",
      "value": 132.0665997314453
    },
    {
      "time": "2026-01-14",
      "value": 132.2901998901367
    },
    {
      "time": "2026-01-15",
      "value": 132.60880004882813
    },
    {
      "time": "2026-01-16",
      "value": 132.95779998779298
    },
    {
      "time": "2026-01-20",
      "value": 133.20820007324218
    },
    {
      "time": "2026-01-21",
      "value": 133.4954000854492
    },
    {
      "time": "2026-01-22",
      "value": 133.70700012207033
    },
    {
      "time": "2026-01-23",
      "value": 133.92740020751953
    },
    {
      "time": "2026-01-26",
      "value": 134.05060028076173
    },
    {
      "time": "2026-01-27",
      "value": 134.19380004882814
    },
    {
      "time": "2026-01-28",
      "value": 134.29820007324219
    },
    {
      "time": "2026-01-29",
      "value": 134.41739990234376
    },
    {
      "time": "2026-01-30",
      "value": 134.56579986572265
    },
    {
      "time": "2026-02-02",
      "value": 134.66299987792968
    },
    {
      "time": "2026-02-03",
      "value": 134.83699981689452
    },
    {
      "time": "2026-02-04",
      "value": 135.095
    },
    {
      "time": "2026-02-05",
      "value": 135.23659973144532
    },
    {
      "time": "2026-02-06",
      "value": 135.42979949951172
    },
    {
      "time": "2026-02-09",
      "value": 135.589599609375
    },
    {
      "time": "2026-02-10",
      "value": 135.75259979248048
    },
    {
      "time": "2026-02-11",
      "value": 135.93879974365234
    },
    {
      "time": "2026-02-12",
      "value": 136.18679962158203
    },
    {
      "time": "2026-02-13",
      "value": 136.46359954833986
    },
    {
      "time": "2026-02-17",
      "value": 136.77559936523437
    },
    {
      "time": "2026-02-18",
      "value": 137.0573992919922
    },
    {
      "time": "2026-02-19",
      "value": 137.38799926757812
    },
    {
      "time": "2026-02-20",
      "value": 137.87219940185548
    },
    {
      "time": "2026-02-23",
      "value": 138.34659942626953
    },
    {
      "time": "2026-02-24",
      "value": 138.74479919433594
    },
    {
      "time": "2026-02-25",
      "value": 139.02179901123046
    },
    {
      "time": "2026-02-26",
      "value": 139.28499908447264
    },
    {
      "time": "2026-02-27",
      "value": 139.63959899902343
    },
    {
      "time": "2026-03-02",
      "value": 140.0785989379883
    },
    {
      "time": "2026-03-03",
      "value": 140.43619873046876
    },
    {
      "time": "2026-03-04",
      "value": 140.8255987548828
    },
    {
      "time": "2026-03-05",
      "value": 141.17419860839843
    },
    {
      "time": "2026-03-06",
      "value": 141.49139862060548
    },
    {
      "time": "2026-03-09",
      "value": 141.82919860839843
    },
    {
      "time": "2026-03-10",
      "value": 142.15759857177736
    },
    {
      "time": "2026-03-11",
      "value": 142.3721987915039
    },
    {
      "time": "2026-03-12",
      "value": 142.56099853515624
    },
    {
      "time": "2026-03-13",
      "value": 142.75719848632812
    },
    {
      "time": "2026-03-16",
      "value": 142.94279846191407
    },
    {
      "time": "2026-03-17",
      "value": 143.09059844970704
    },
    {
      "time": "2026-03-18",
      "value": 143.19599822998046
    },
    {
      "time": "2026-03-19",
      "value": 143.2065982055664
    },
    {
      "time": "2026-03-20",
      "value": 143.1341979980469
    },
    {
      "time": "2026-03-23",
      "value": 143.04379791259765
    },
    {
      "time": "2026-03-24",
      "value": 142.85559783935548
    },
    {
      "time": "2026-03-25",
      "value": 142.647998046875
    },
    {
      "time": "2026-03-26",
      "value": 142.4477981567383
    },
    {
      "time": "2026-03-27",
      "value": 142.13259826660158
    },
    {
      "time": "2026-03-30",
      "value": 141.75559814453126
    },
    {
      "time": "2026-03-31",
      "value": 141.40079833984376
    },
    {
      "time": "2026-04-01",
      "value": 141.1399984741211
    },
    {
      "time": "2026-04-02",
      "value": 140.9087985229492
    },
    {
      "time": "2026-04-06",
      "value": 140.71479858398436
    },
    {
      "time": "2026-04-07",
      "value": 140.5433984375
    },
    {
      "time": "2026-04-08",
      "value": 140.49619842529296
    },
    {
      "time": "2026-04-09",
      "value": 140.48459869384766
    },
    {
      "time": "2026-04-10",
      "value": 140.51879852294923
    },
    {
      "time": "2026-04-13",
      "value": 140.53639862060547
    },
    {
      "time": "2026-04-14",
      "value": 140.60559844970703
    },
    {
      "time": "2026-04-15",
      "value": 140.72279846191407
    },
    {
      "time": "2026-04-16",
      "value": 140.7931985473633
    },
    {
      "time": "2026-04-17",
      "value": 140.86619842529296
    },
    {
      "time": "2026-04-20",
      "value": 141.03439849853515
    },
    {
      "time": "2026-04-21",
      "value": 141.1069985961914
    },
    {
      "time": "2026-04-22",
      "value": 141.12559844970704
    },
    {
      "time": "2026-04-23",
      "value": 141.1499984741211
    },
    {
      "time": "2026-04-24",
      "value": 141.1421984863281
    },
    {
      "time": "2026-04-27",
      "value": 141.04619842529297
    },
    {
      "time": "2026-04-28",
      "value": 140.93939849853516
    },
    {
      "time": "2026-04-29",
      "value": 140.7931985473633
    },
    {
      "time": "2026-04-30",
      "value": 140.75619873046875
    },
    {
      "time": "2026-05-01",
      "value": 140.67479888916014
    },
    {
      "time": "2026-05-04",
      "value": 140.40639892578125
    },
    {
      "time": "2026-05-05",
      "value": 140.19399871826172
    },
    {
      "time": "2026-05-06",
      "value": 140.0773989868164
    },
    {
      "time": "2026-05-07",
      "value": 140.00539916992187
    },
    {
      "time": "2026-05-08",
      "value": 139.91859924316407
    },
    {
      "time": "2026-05-11",
      "value": 139.7895993041992
    },
    {
      "time": "2026-05-12",
      "value": 139.6323992919922
    },
    {
      "time": "2026-05-13",
      "value": 139.48539947509767
    },
    {
      "time": "2026-05-14",
      "value": 139.32199951171876
    },
    {
      "time": "2026-05-15",
      "value": 139.10999938964844
    },
    {
      "time": "2026-05-18",
      "value": 138.96299957275392
    },
    {
      "time": "2026-05-19",
      "value": 138.8433996582031
    },
    {
      "time": "2026-05-20",
      "value": 138.7547998046875
    },
    {
      "time": "2026-05-21",
      "value": 138.80259979248046
    },
    {
      "time": "2026-05-22",
      "value": 138.865
    },
    {
      "time": "2026-05-26",
      "value": 138.91740020751953
    },
    {
      "time": "2026-05-27",
      "value": 139.01600006103516
    },
    {
      "time": "2026-05-28",
      "value": 139.165
    },
    {
      "time": "2026-05-29",
      "value": 139.32380004882813
    },
    {
      "time": "2026-06-01",
      "value": 139.41040008544923
    },
    {
      "time": "2026-06-02",
      "value": 139.65100006103515
    },
    {
      "time": "2026-06-03",
      "value": 139.8751998901367
    },
    {
      "time": "2026-06-04",
      "value": 140.19679992675782
    },
    {
      "time": "2026-06-05",
      "value": 140.5031997680664
    },
    {
      "time": "2026-06-08",
      "value": 140.79339965820313
    },
    {
      "time": "2026-06-09",
      "value": 141.17879943847657
    },
    {
      "time": "2026-06-10",
      "value": 141.60519958496093
    },
    {
      "time": "2026-06-11",
      "value": 141.9877993774414
    },
    {
      "time": "2026-06-12",
      "value": 142.34999938964845
    },
    {
      "time": "2026-06-15",
      "value": 142.6057992553711
    },
    {
      "time": "2026-06-16",
      "value": 142.8525991821289
    },
    {
      "time": "2026-06-17",
      "value": 143.07199920654296
    },
    {
      "time": "2026-06-18",
      "value": 143.22399932861327
    },
    {
      "time": "2026-06-22",
      "value": 143.36139923095703
    },
    {
      "time": "2026-06-23",
      "value": 143.53919921875
    },
    {
      "time": "2026-06-24",
      "value": 143.66139923095704
    },
    {
      "time": "2026-06-25",
      "value": 143.77659942626954
    },
    {
      "time": "2026-06-26",
      "value": 143.939599609375
    },
    {
      "time": "2026-06-29",
      "value": 144.07199951171876
    },
    {
      "time": "2026-06-30",
      "value": 144.07079956054687
    },
    {
      "time": "2026-07-01",
      "value": 144.0775994873047
    },
    {
      "time": "2026-07-02",
      "value": 144.19159942626953
    },
    {
      "time": "2026-07-06",
      "value": 144.28859954833985
    },
    {
      "time": "2026-07-07",
      "value": 144.38999938964844
    },
    {
      "time": "2026-07-08",
      "value": 144.42799957275392
    },
    {
      "time": "2026-07-09",
      "value": 144.49079956054686
    },
    {
      "time": "2026-07-10",
      "value": 144.549599609375
    },
    {
      "time": "2026-07-13",
      "value": 144.64539978027344
    },
    {
      "time": "2026-07-14",
      "value": 144.68879974365234
    },
    {
      "time": "2026-07-15",
      "value": 144.7411996459961
    },
    {
      "time": "2026-07-16",
      "value": 144.9611996459961
    },
    {
      "time": "2026-07-17",
      "value": 145.12859985351562
    },
    {
      "time": "2026-07-20",
      "value": 145.19719970703125
    },
    {
      "time": "2026-07-21",
      "value": 145.24279968261717
    },
    {
      "time": "2026-07-22",
      "value": 145.2777996826172
    },
    {
      "time": "2026-07-23",
      "value": 145.294599609375
    },
    {
      "time": "2026-07-24",
      "value": 145.35299987792968
    }
  ],
  "analysis": null
}