{
  "ok": true,
  "cached": false,
  "ticker": "PSA",
  "price": 322.48,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Virginia Foxx",
      "slug": "virginia-foxx",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-01-12",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2025-12-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "RHP vs. PSA: Which Stock Is the Better Value Option?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/rhp-vs-psa-stock-better-154001294.html",
      "published": "2026-07-24"
    },
    {
      "title": "Unlocking Q2 Potential of Public Storage (PSA): Exploring Wall Street Estimates for Key Metrics",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/unlocking-q2-potential-public-storage-131509796.html",
      "published": "2026-07-24"
    },
    {
      "title": "Public Storage (PSA) Completes Senior Notes Offering Tied To National Storage Deal",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/public-storage-psa-completes-senior-071657467.html",
      "published": "2026-07-24"
    },
    {
      "title": "Public Storage Completes $10.5B NSAT Acquisition",
      "publisher": "CRE Daily",
      "link": "https://finance.yahoo.com/m/5333f4d0-6094-3a8c-a878-4efc33b2f431/public-storage-completes.html",
      "published": "2026-07-24"
    },
    {
      "title": "Public Storage Closes NSA Deal: What to Expect From Q2 Results?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/real-estate/articles/public-storage-closes-nsa-deal-152800258.html",
      "published": "2026-07-23"
    },
    {
      "title": "Public Storage Completes Acquisition of National Storage Affiliates Trust",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/real-estate/articles/public-storage-completes-acquisition-national-160618216.html",
      "published": "2026-07-22"
    },
    {
      "title": "Public Storage Announces Closing of National Storage Affiliates Acquisition",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/real-estate/articles/public-storage-announces-closing-national-131500981.html",
      "published": "2026-07-22"
    },
    {
      "title": "Molina Healthcare Set to Join S&P MidCap 400 and Construction Partners to Join S&P SmallCap 600",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/molina-healthcare-set-join-p-215600908.html",
      "published": "2026-07-16"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 286.4200134277344,
      "high": 288.0400085449219,
      "low": 284.1700134277344,
      "close": 287.760009765625,
      "volume": 674400
    },
    {
      "time": "2025-07-28",
      "open": 286.7799987792969,
      "high": 289.7099914550781,
      "low": 285.7799987792969,
      "close": 285.989990234375,
      "volume": 905700
    },
    {
      "time": "2025-07-29",
      "open": 287.8299865722656,
      "high": 292.8599853515625,
      "low": 286.1199951171875,
      "close": 292.57000732421875,
      "volume": 854100
    },
    {
      "time": "2025-07-30",
      "open": 291.8500061035156,
      "high": 293.5400085449219,
      "low": 286.8500061035156,
      "close": 288.6499938964844,
      "volume": 884600
    },
    {
      "time": "2025-07-31",
      "open": 285.2300109863281,
      "high": 290.92999267578125,
      "low": 271.239990234375,
      "close": 271.94000244140625,
      "volume": 1848400
    },
    {
      "time": "2025-08-01",
      "open": 276.6499938964844,
      "high": 279.82000732421875,
      "low": 271.05999755859375,
      "close": 278.8900146484375,
      "volume": 1539800
    },
    {
      "time": "2025-08-04",
      "open": 278.239990234375,
      "high": 282.54998779296875,
      "low": 277.8399963378906,
      "close": 280.5799865722656,
      "volume": 1019600
    },
    {
      "time": "2025-08-05",
      "open": 280.4800109863281,
      "high": 283.1199951171875,
      "low": 279.3299865722656,
      "close": 281.82000732421875,
      "volume": 919400
    },
    {
      "time": "2025-08-06",
      "open": 282.8999938964844,
      "high": 284.19000244140625,
      "low": 280.9100036621094,
      "close": 281.4200134277344,
      "volume": 639300
    },
    {
      "time": "2025-08-07",
      "open": 282.5799865722656,
      "high": 283.9700012207031,
      "low": 280.4599914550781,
      "close": 283.8900146484375,
      "volume": 737900
    },
    {
      "time": "2025-08-08",
      "open": 284.6000061035156,
      "high": 285.32000732421875,
      "low": 281.2699890136719,
      "close": 281.739990234375,
      "volume": 435000
    },
    {
      "time": "2025-08-11",
      "open": 279.79998779296875,
      "high": 281.67999267578125,
      "low": 278.3699951171875,
      "close": 279.75,
      "volume": 899100
    },
    {
      "time": "2025-08-12",
      "open": 280.010009765625,
      "high": 281.9100036621094,
      "low": 277.8900146484375,
      "close": 280.4800109863281,
      "volume": 744300
    },
    {
      "time": "2025-08-13",
      "open": 281.5799865722656,
      "high": 283.54998779296875,
      "low": 279.3999938964844,
      "close": 283.17999267578125,
      "volume": 869100
    },
    {
      "time": "2025-08-14",
      "open": 280.7699890136719,
      "high": 281.92999267578125,
      "low": 278.92999267578125,
      "close": 280.8900146484375,
      "volume": 558700
    },
    {
      "time": "2025-08-15",
      "open": 280.6600036621094,
      "high": 284.3500061035156,
      "low": 280.6600036621094,
      "close": 282.94000244140625,
      "volume": 577200
    },
    {
      "time": "2025-08-18",
      "open": 282.5799865722656,
      "high": 283,
      "low": 280.3999938964844,
      "close": 280.55999755859375,
      "volume": 416500
    },
    {
      "time": "2025-08-19",
      "open": 282.3500061035156,
      "high": 287.3800048828125,
      "low": 282.3500061035156,
      "close": 287.3500061035156,
      "volume": 572000
    },
    {
      "time": "2025-08-20",
      "open": 287.4800109863281,
      "high": 290.8299865722656,
      "low": 286.6600036621094,
      "close": 286.94000244140625,
      "volume": 685300
    },
    {
      "time": "2025-08-21",
      "open": 284.760009765625,
      "high": 287.0199890136719,
      "low": 284.20001220703125,
      "close": 286.760009765625,
      "volume": 495300
    },
    {
      "time": "2025-08-22",
      "open": 288.7900085449219,
      "high": 296.4700012207031,
      "low": 288.7900085449219,
      "close": 293.7099914550781,
      "volume": 460100
    },
    {
      "time": "2025-08-25",
      "open": 292.760009765625,
      "high": 293.7900085449219,
      "low": 289.6400146484375,
      "close": 289.8399963378906,
      "volume": 371200
    },
    {
      "time": "2025-08-26",
      "open": 290.4800109863281,
      "high": 292.2300109863281,
      "low": 288.44000244140625,
      "close": 288.8800048828125,
      "volume": 760200
    },
    {
      "time": "2025-08-27",
      "open": 291.32000732421875,
      "high": 292.0899963378906,
      "low": 289.0299987792969,
      "close": 291.19000244140625,
      "volume": 620500
    },
    {
      "time": "2025-08-28",
      "open": 290.7699890136719,
      "high": 292.1099853515625,
      "low": 289.1499938964844,
      "close": 291.6700134277344,
      "volume": 670500
    },
    {
      "time": "2025-08-29",
      "open": 291.6300048828125,
      "high": 294.8299865722656,
      "low": 291.32000732421875,
      "close": 294.5899963378906,
      "volume": 519300
    },
    {
      "time": "2025-09-02",
      "open": 292.5199890136719,
      "high": 293.2099914550781,
      "low": 287.8500061035156,
      "close": 288.17999267578125,
      "volume": 934600
    },
    {
      "time": "2025-09-03",
      "open": 288.1099853515625,
      "high": 292.3800048828125,
      "low": 287.9200134277344,
      "close": 291.760009765625,
      "volume": 569100
    },
    {
      "time": "2025-09-04",
      "open": 293.260009765625,
      "high": 294.239990234375,
      "low": 289.05999755859375,
      "close": 292.2200012207031,
      "volume": 693000
    },
    {
      "time": "2025-09-05",
      "open": 295.32000732421875,
      "high": 299.25,
      "low": 294.5199890136719,
      "close": 297.79998779296875,
      "volume": 595000
    },
    {
      "time": "2025-09-08",
      "open": 294.8699951171875,
      "high": 295.6300048828125,
      "low": 291.70001220703125,
      "close": 294.7200012207031,
      "volume": 817400
    },
    {
      "time": "2025-09-09",
      "open": 292.6000061035156,
      "high": 294.7799987792969,
      "low": 289.07000732421875,
      "close": 290.1000061035156,
      "volume": 882000
    },
    {
      "time": "2025-09-10",
      "open": 289.57000732421875,
      "high": 291.0400085449219,
      "low": 288.5,
      "close": 288.69000244140625,
      "volume": 807400
    },
    {
      "time": "2025-09-11",
      "open": 289.1300048828125,
      "high": 295.6700134277344,
      "low": 289.1300048828125,
      "close": 294.9200134277344,
      "volume": 576200
    },
    {
      "time": "2025-09-12",
      "open": 294.3599853515625,
      "high": 295.9100036621094,
      "low": 291.8599853515625,
      "close": 292.32000732421875,
      "volume": 690800
    },
    {
      "time": "2025-09-15",
      "open": 291.45001220703125,
      "high": 291.989990234375,
      "low": 286.20001220703125,
      "close": 286.55999755859375,
      "volume": 692300
    },
    {
      "time": "2025-09-16",
      "open": 286.3599853515625,
      "high": 287.8699951171875,
      "low": 283.5299987792969,
      "close": 284.80999755859375,
      "volume": 877100
    },
    {
      "time": "2025-09-17",
      "open": 286.04998779296875,
      "high": 289.7699890136719,
      "low": 284.0899963378906,
      "close": 284.1300048828125,
      "volume": 1083100
    },
    {
      "time": "2025-09-18",
      "open": 283.2300109863281,
      "high": 285.3999938964844,
      "low": 281.82000732421875,
      "close": 283.7900085449219,
      "volume": 1073900
    },
    {
      "time": "2025-09-19",
      "open": 283.760009765625,
      "high": 285.1199951171875,
      "low": 278.8500061035156,
      "close": 279,
      "volume": 2156000
    },
    {
      "time": "2025-09-22",
      "open": 280.1300048828125,
      "high": 281.010009765625,
      "low": 278.25,
      "close": 279.6700134277344,
      "volume": 1309600
    },
    {
      "time": "2025-09-23",
      "open": 279.6600036621094,
      "high": 282.7099914550781,
      "low": 279.3599853515625,
      "close": 282.29998779296875,
      "volume": 1338800
    },
    {
      "time": "2025-09-24",
      "open": 281.5799865722656,
      "high": 282.5799865722656,
      "low": 279.4800109863281,
      "close": 280.7099914550781,
      "volume": 667000
    },
    {
      "time": "2025-09-25",
      "open": 281.2200012207031,
      "high": 282.6300048828125,
      "low": 280.07000732421875,
      "close": 280.260009765625,
      "volume": 597900
    },
    {
      "time": "2025-09-26",
      "open": 281,
      "high": 287.20001220703125,
      "low": 281,
      "close": 286.2900085449219,
      "volume": 834800
    },
    {
      "time": "2025-09-29",
      "open": 286.3599853515625,
      "high": 288.7799987792969,
      "low": 284.3699951171875,
      "close": 288.5299987792969,
      "volume": 768800
    },
    {
      "time": "2025-09-30",
      "open": 288.04998779296875,
      "high": 289.04998779296875,
      "low": 285.9100036621094,
      "close": 288.8500061035156,
      "volume": 805900
    },
    {
      "time": "2025-10-01",
      "open": 289,
      "high": 292.92999267578125,
      "low": 288.2699890136719,
      "close": 290.67999267578125,
      "volume": 652700
    },
    {
      "time": "2025-10-02",
      "open": 290.17999267578125,
      "high": 291.04998779296875,
      "low": 287.8699951171875,
      "close": 289.1600036621094,
      "volume": 561600
    },
    {
      "time": "2025-10-03",
      "open": 290.2799987792969,
      "high": 295.7300109863281,
      "low": 289.45001220703125,
      "close": 293.5400085449219,
      "volume": 547400
    },
    {
      "time": "2025-10-06",
      "open": 293.739990234375,
      "high": 293.989990234375,
      "low": 290.0899963378906,
      "close": 290.80999755859375,
      "volume": 586900
    },
    {
      "time": "2025-10-07",
      "open": 290.2799987792969,
      "high": 294.1199951171875,
      "low": 289.5199890136719,
      "close": 293.5299987792969,
      "volume": 564500
    },
    {
      "time": "2025-10-08",
      "open": 291.6600036621094,
      "high": 293.489990234375,
      "low": 290.45001220703125,
      "close": 293.1400146484375,
      "volume": 634600
    },
    {
      "time": "2025-10-09",
      "open": 294.44000244140625,
      "high": 296.2799987792969,
      "low": 292.75,
      "close": 294.010009765625,
      "volume": 791600
    },
    {
      "time": "2025-10-10",
      "open": 295.010009765625,
      "high": 297.260009765625,
      "low": 293.6499938964844,
      "close": 294.4200134277344,
      "volume": 814600
    },
    {
      "time": "2025-10-13",
      "open": 297.4599914550781,
      "high": 300.1499938964844,
      "low": 295.1199951171875,
      "close": 299.6300048828125,
      "volume": 931200
    },
    {
      "time": "2025-10-14",
      "open": 299.8299865722656,
      "high": 304.2699890136719,
      "low": 299.8299865722656,
      "close": 302.1499938964844,
      "volume": 1124400
    },
    {
      "time": "2025-10-15",
      "open": 302.5899963378906,
      "high": 306.8900146484375,
      "low": 299.7699890136719,
      "close": 301,
      "volume": 968800
    },
    {
      "time": "2025-10-16",
      "open": 301.2099914550781,
      "high": 310.739990234375,
      "low": 301.1700134277344,
      "close": 306.7300109863281,
      "volume": 1620500
    },
    {
      "time": "2025-10-17",
      "open": 306.80999755859375,
      "high": 309.80999755859375,
      "low": 305.4100036621094,
      "close": 307.6099853515625,
      "volume": 1998400
    },
    {
      "time": "2025-10-20",
      "open": 308.8800048828125,
      "high": 311.8500061035156,
      "low": 307.7900085449219,
      "close": 311.79998779296875,
      "volume": 715800
    },
    {
      "time": "2025-10-21",
      "open": 312,
      "high": 312.95001220703125,
      "low": 308.1600036621094,
      "close": 308.2699890136719,
      "volume": 973900
    },
    {
      "time": "2025-10-22",
      "open": 307.8599853515625,
      "high": 311.239990234375,
      "low": 307.1099853515625,
      "close": 310.8800048828125,
      "volume": 733100
    },
    {
      "time": "2025-10-23",
      "open": 311,
      "high": 311.739990234375,
      "low": 304.4200134277344,
      "close": 306.2799987792969,
      "volume": 775600
    },
    {
      "time": "2025-10-24",
      "open": 307.82000732421875,
      "high": 307.9100036621094,
      "low": 302.2099914550781,
      "close": 302.239990234375,
      "volume": 843000
    },
    {
      "time": "2025-10-27",
      "open": 302.239990234375,
      "high": 302.30999755859375,
      "low": 299.19000244140625,
      "close": 300.3399963378906,
      "volume": 803400
    },
    {
      "time": "2025-10-28",
      "open": 300.17999267578125,
      "high": 300.5299987792969,
      "low": 295.3500061035156,
      "close": 298.0400085449219,
      "volume": 977500
    },
    {
      "time": "2025-10-29",
      "open": 298.1099853515625,
      "high": 298.1099853515625,
      "low": 288.5899963378906,
      "close": 289.17999267578125,
      "volume": 1720300
    },
    {
      "time": "2025-10-30",
      "open": 293.6000061035156,
      "high": 296.2099914550781,
      "low": 279.9700012207031,
      "close": 280.8599853515625,
      "volume": 1652500
    },
    {
      "time": "2025-10-31",
      "open": 278.239990234375,
      "high": 280.8399963378906,
      "low": 275.20001220703125,
      "close": 278.55999755859375,
      "volume": 1350400
    },
    {
      "time": "2025-11-03",
      "open": 276,
      "high": 277.7200012207031,
      "low": 273.2699890136719,
      "close": 277.6199951171875,
      "volume": 1206700
    },
    {
      "time": "2025-11-04",
      "open": 278.7699890136719,
      "high": 279.05999755859375,
      "low": 273.6700134277344,
      "close": 276.0199890136719,
      "volume": 965300
    },
    {
      "time": "2025-11-05",
      "open": 276.3399963378906,
      "high": 279.6000061035156,
      "low": 274.7799987792969,
      "close": 278.9200134277344,
      "volume": 864100
    },
    {
      "time": "2025-11-06",
      "open": 278.19000244140625,
      "high": 278.54998779296875,
      "low": 273.6600036621094,
      "close": 273.9599914550781,
      "volume": 955600
    },
    {
      "time": "2025-11-07",
      "open": 275.6000061035156,
      "high": 278.79998779296875,
      "low": 274.4599914550781,
      "close": 278.04998779296875,
      "volume": 664800
    },
    {
      "time": "2025-11-10",
      "open": 275.510009765625,
      "high": 276.4100036621094,
      "low": 269.8699951171875,
      "close": 272.7799987792969,
      "volume": 868800
    },
    {
      "time": "2025-11-11",
      "open": 275.1600036621094,
      "high": 278.2099914550781,
      "low": 273.9800109863281,
      "close": 277.8599853515625,
      "volume": 649500
    },
    {
      "time": "2025-11-12",
      "open": 276.6000061035156,
      "high": 278.1499938964844,
      "low": 273.92999267578125,
      "close": 275.1499938964844,
      "volume": 706400
    },
    {
      "time": "2025-11-13",
      "open": 273.8999938964844,
      "high": 277.239990234375,
      "low": 273.7099914550781,
      "close": 274.2799987792969,
      "volume": 839700
    },
    {
      "time": "2025-11-14",
      "open": 275.7900085449219,
      "high": 278,
      "low": 272.92999267578125,
      "close": 274.260009765625,
      "volume": 577700
    },
    {
      "time": "2025-11-17",
      "open": 274.95001220703125,
      "high": 275.3500061035156,
      "low": 269.5799865722656,
      "close": 270.2699890136719,
      "volume": 581800
    },
    {
      "time": "2025-11-18",
      "open": 269.5199890136719,
      "high": 271.6300048828125,
      "low": 266.9100036621094,
      "close": 271.5,
      "volume": 873500
    },
    {
      "time": "2025-11-19",
      "open": 272.0299987792969,
      "high": 273.54998779296875,
      "low": 265.19000244140625,
      "close": 266.1600036621094,
      "volume": 1323500
    },
    {
      "time": "2025-11-20",
      "open": 266.8699951171875,
      "high": 267.79998779296875,
      "low": 262.4700012207031,
      "close": 265.45001220703125,
      "volume": 1125500
    },
    {
      "time": "2025-11-21",
      "open": 267.1199951171875,
      "high": 272.69000244140625,
      "low": 267.0299987792969,
      "close": 269.510009765625,
      "volume": 1473300
    },
    {
      "time": "2025-11-24",
      "open": 270.3999938964844,
      "high": 270.3999938964844,
      "low": 266.2300109863281,
      "close": 269.1700134277344,
      "volume": 1879100
    },
    {
      "time": "2025-11-25",
      "open": 270.7699890136719,
      "high": 275.07000732421875,
      "low": 270.7699890136719,
      "close": 272.3299865722656,
      "volume": 877500
    },
    {
      "time": "2025-11-26",
      "open": 271.19000244140625,
      "high": 275.6700134277344,
      "low": 271.0199890136719,
      "close": 274.2099914550781,
      "volume": 922800
    },
    {
      "time": "2025-11-28",
      "open": 273.19000244140625,
      "high": 276.1300048828125,
      "low": 273.1000061035156,
      "close": 274.5400085449219,
      "volume": 382100
    },
    {
      "time": "2025-12-01",
      "open": 273.0299987792969,
      "high": 275.20001220703125,
      "low": 270.9700012207031,
      "close": 271.1499938964844,
      "volume": 1105000
    },
    {
      "time": "2025-12-02",
      "open": 272.57000732421875,
      "high": 273.7300109863281,
      "low": 270.0299987792969,
      "close": 273.1600036621094,
      "volume": 792200
    },
    {
      "time": "2025-12-03",
      "open": 273.4599914550781,
      "high": 278.54998779296875,
      "low": 273.20001220703125,
      "close": 278.25,
      "volume": 1195900
    },
    {
      "time": "2025-12-04",
      "open": 277.7200012207031,
      "high": 279,
      "low": 275.8999938964844,
      "close": 276.6300048828125,
      "volume": 851800
    },
    {
      "time": "2025-12-05",
      "open": 275.95001220703125,
      "high": 276.5899963378906,
      "low": 271.3699951171875,
      "close": 272.05999755859375,
      "volume": 783700
    },
    {
      "time": "2025-12-08",
      "open": 271.1300048828125,
      "high": 273.5400085449219,
      "low": 269.4700012207031,
      "close": 269.54998779296875,
      "volume": 1036800
    },
    {
      "time": "2025-12-09",
      "open": 270.25,
      "high": 272.9599914550781,
      "low": 264.6000061035156,
      "close": 264.7099914550781,
      "volume": 1240700
    },
    {
      "time": "2025-12-10",
      "open": 264.82000732421875,
      "high": 268.42999267578125,
      "low": 264.80999755859375,
      "close": 267.6199951171875,
      "volume": 1177200
    },
    {
      "time": "2025-12-11",
      "open": 269.6700134277344,
      "high": 274.3399963378906,
      "low": 267.75,
      "close": 273.7099914550781,
      "volume": 1246200
    },
    {
      "time": "2025-12-12",
      "open": 275.6199951171875,
      "high": 277.3900146484375,
      "low": 273.29998779296875,
      "close": 274.9700012207031,
      "volume": 1175100
    },
    {
      "time": "2025-12-15",
      "open": 274.82000732421875,
      "high": 276.1099853515625,
      "low": 269.989990234375,
      "close": 272.3800048828125,
      "volume": 1869000
    },
    {
      "time": "2025-12-16",
      "open": 272.82000732421875,
      "high": 273.2300109863281,
      "low": 267.45001220703125,
      "close": 267.4800109863281,
      "volume": 1698800
    },
    {
      "time": "2025-12-17",
      "open": 266.80999755859375,
      "high": 269.70001220703125,
      "low": 264.239990234375,
      "close": 267.1700134277344,
      "volume": 1722900
    },
    {
      "time": "2025-12-18",
      "open": 266.25,
      "high": 268.0799865722656,
      "low": 261.1600036621094,
      "close": 261.3699951171875,
      "volume": 1775200
    },
    {
      "time": "2025-12-19",
      "open": 260.82000732421875,
      "high": 260.8399963378906,
      "low": 258.55999755859375,
      "close": 259.1499938964844,
      "volume": 3779600
    },
    {
      "time": "2025-12-22",
      "open": 258.5400085449219,
      "high": 261.7200012207031,
      "low": 257.0400085449219,
      "close": 261.4100036621094,
      "volume": 1007000
    },
    {
      "time": "2025-12-23",
      "open": 261.30999755859375,
      "high": 261.3599853515625,
      "low": 258.69000244140625,
      "close": 259.42999267578125,
      "volume": 930200
    },
    {
      "time": "2025-12-24",
      "open": 259.2200012207031,
      "high": 262.32000732421875,
      "low": 258.6199951171875,
      "close": 262.0799865722656,
      "volume": 353300
    },
    {
      "time": "2025-12-26",
      "open": 261.2300109863281,
      "high": 262.239990234375,
      "low": 259.6700134277344,
      "close": 260.6600036621094,
      "volume": 618600
    },
    {
      "time": "2025-12-29",
      "open": 261.2300109863281,
      "high": 262.3399963378906,
      "low": 258.3800048828125,
      "close": 259.32000732421875,
      "volume": 986700
    },
    {
      "time": "2025-12-30",
      "open": 259.3299865722656,
      "high": 261.3500061035156,
      "low": 258.79998779296875,
      "close": 261.1300048828125,
      "volume": 923500
    },
    {
      "time": "2025-12-31",
      "open": 261.0400085449219,
      "high": 261.17999267578125,
      "low": 259.0400085449219,
      "close": 259.5,
      "volume": 815200
    },
    {
      "time": "2026-01-02",
      "open": 259.1000061035156,
      "high": 260.2799987792969,
      "low": 256.6000061035156,
      "close": 258.44000244140625,
      "volume": 946200
    },
    {
      "time": "2026-01-05",
      "open": 257.7799987792969,
      "high": 261.3699951171875,
      "low": 256.5400085449219,
      "close": 260.8999938964844,
      "volume": 1299300
    },
    {
      "time": "2026-01-06",
      "open": 258.82000732421875,
      "high": 272.1700134277344,
      "low": 258.82000732421875,
      "close": 270.32000732421875,
      "volume": 1418900
    },
    {
      "time": "2026-01-07",
      "open": 271.25,
      "high": 272.010009765625,
      "low": 264.3900146484375,
      "close": 265.67999267578125,
      "volume": 1125400
    },
    {
      "time": "2026-01-08",
      "open": 263.79998779296875,
      "high": 272.67999267578125,
      "low": 263.2300109863281,
      "close": 271.1199951171875,
      "volume": 897400
    },
    {
      "time": "2026-01-09",
      "open": 271.04998779296875,
      "high": 279.3599853515625,
      "low": 270.54998779296875,
      "close": 278.1499938964844,
      "volume": 1148900
    },
    {
      "time": "2026-01-12",
      "open": 278.30999755859375,
      "high": 282.0899963378906,
      "low": 277.7799987792969,
      "close": 279.20001220703125,
      "volume": 1419900
    },
    {
      "time": "2026-01-13",
      "open": 279.4599914550781,
      "high": 280.4100036621094,
      "low": 273.70001220703125,
      "close": 279.8299865722656,
      "volume": 994000
    },
    {
      "time": "2026-01-14",
      "open": 279.1400146484375,
      "high": 287.9100036621094,
      "low": 278.989990234375,
      "close": 287.7699890136719,
      "volume": 939300
    },
    {
      "time": "2026-01-15",
      "open": 288.29998779296875,
      "high": 293.7900085449219,
      "low": 285.6499938964844,
      "close": 293.0299987792969,
      "volume": 1192600
    },
    {
      "time": "2026-01-16",
      "open": 291.5799865722656,
      "high": 295.7200012207031,
      "low": 290.2900085449219,
      "close": 293.8900146484375,
      "volume": 2670900
    },
    {
      "time": "2026-01-20",
      "open": 291.1199951171875,
      "high": 291.70001220703125,
      "low": 283.5,
      "close": 285.17999267578125,
      "volume": 1767600
    },
    {
      "time": "2026-01-21",
      "open": 286.9800109863281,
      "high": 291.760009765625,
      "low": 283.9700012207031,
      "close": 288.70001220703125,
      "volume": 1789600
    },
    {
      "time": "2026-01-22",
      "open": 289.04998779296875,
      "high": 290.6099853515625,
      "low": 285.30999755859375,
      "close": 286.5799865722656,
      "volume": 988700
    },
    {
      "time": "2026-01-23",
      "open": 287.3500061035156,
      "high": 288.4200134277344,
      "low": 282.3699951171875,
      "close": 282.6300048828125,
      "volume": 824100
    },
    {
      "time": "2026-01-26",
      "open": 281.3999938964844,
      "high": 283.20001220703125,
      "low": 278.44000244140625,
      "close": 278.75,
      "volume": 835000
    },
    {
      "time": "2026-01-27",
      "open": 278.04998779296875,
      "high": 280.67999267578125,
      "low": 276.55999755859375,
      "close": 277.70001220703125,
      "volume": 658500
    },
    {
      "time": "2026-01-28",
      "open": 278.1000061035156,
      "high": 280.1600036621094,
      "low": 272.5199890136719,
      "close": 273.8599853515625,
      "volume": 828500
    },
    {
      "time": "2026-01-29",
      "open": 275,
      "high": 279.04998779296875,
      "low": 273.4200134277344,
      "close": 277.45001220703125,
      "volume": 1053200
    },
    {
      "time": "2026-01-30",
      "open": 275.6499938964844,
      "high": 277.1400146484375,
      "low": 272.9800109863281,
      "close": 276.19000244140625,
      "volume": 1527000
    },
    {
      "time": "2026-02-02",
      "open": 276.6700134277344,
      "high": 277.0199890136719,
      "low": 271.7099914550781,
      "close": 271.80999755859375,
      "volume": 880100
    },
    {
      "time": "2026-02-03",
      "open": 272.2300109863281,
      "high": 281.69000244140625,
      "low": 272.2300109863281,
      "close": 279.5400085449219,
      "volume": 1301800
    },
    {
      "time": "2026-02-04",
      "open": 281.7099914550781,
      "high": 290.4599914550781,
      "low": 281.7099914550781,
      "close": 288.5,
      "volume": 1089600
    },
    {
      "time": "2026-02-05",
      "open": 284.510009765625,
      "high": 286.4800109863281,
      "low": 279.9200134277344,
      "close": 282.82000732421875,
      "volume": 872200
    },
    {
      "time": "2026-02-06",
      "open": 284.32000732421875,
      "high": 287.3500061035156,
      "low": 283.6700134277344,
      "close": 287,
      "volume": 661200
    },
    {
      "time": "2026-02-09",
      "open": 286.989990234375,
      "high": 290.0199890136719,
      "low": 285.5400085449219,
      "close": 288.8900146484375,
      "volume": 983600
    },
    {
      "time": "2026-02-10",
      "open": 290.0199890136719,
      "high": 293.739990234375,
      "low": 287.19000244140625,
      "close": 292.3299865722656,
      "volume": 1254000
    },
    {
      "time": "2026-02-11",
      "open": 292.2300109863281,
      "high": 293.94000244140625,
      "low": 290.1300048828125,
      "close": 293.8399963378906,
      "volume": 1076600
    },
    {
      "time": "2026-02-12",
      "open": 294.42999267578125,
      "high": 297.2099914550781,
      "low": 290.95001220703125,
      "close": 292.3699951171875,
      "volume": 2149300
    },
    {
      "time": "2026-02-13",
      "open": 289.2900085449219,
      "high": 300.6700134277344,
      "low": 284.6700134277344,
      "close": 300.3500061035156,
      "volume": 1856500
    },
    {
      "time": "2026-02-17",
      "open": 303.260009765625,
      "high": 306.0400085449219,
      "low": 297.2099914550781,
      "close": 302,
      "volume": 1901500
    },
    {
      "time": "2026-02-18",
      "open": 301.739990234375,
      "high": 302.04998779296875,
      "low": 296.4200134277344,
      "close": 299,
      "volume": 1483200
    },
    {
      "time": "2026-02-19",
      "open": 298.5899963378906,
      "high": 301.6199951171875,
      "low": 295.94000244140625,
      "close": 298.5,
      "volume": 1081200
    },
    {
      "time": "2026-02-20",
      "open": 299.2200012207031,
      "high": 305.9800109863281,
      "low": 298,
      "close": 305,
      "volume": 1162600
    },
    {
      "time": "2026-02-23",
      "open": 305.5400085449219,
      "high": 309.3800048828125,
      "low": 304.05999755859375,
      "close": 305.260009765625,
      "volume": 1289300
    },
    {
      "time": "2026-02-24",
      "open": 304.57000732421875,
      "high": 307.2900085449219,
      "low": 301.42999267578125,
      "close": 304.1099853515625,
      "volume": 865500
    },
    {
      "time": "2026-02-25",
      "open": 304.4100036621094,
      "high": 304.95001220703125,
      "low": 297.760009765625,
      "close": 299.3500061035156,
      "volume": 811400
    },
    {
      "time": "2026-02-26",
      "open": 300.2200012207031,
      "high": 304.19000244140625,
      "low": 298.30999755859375,
      "close": 303.95001220703125,
      "volume": 1200500
    },
    {
      "time": "2026-02-27",
      "open": 303.8800048828125,
      "high": 310.19000244140625,
      "low": 301.29998779296875,
      "close": 307.05999755859375,
      "volume": 1667000
    },
    {
      "time": "2026-03-02",
      "open": 305.3599853515625,
      "high": 312.8599853515625,
      "low": 303.8800048828125,
      "close": 310.94000244140625,
      "volume": 1067800
    },
    {
      "time": "2026-03-03",
      "open": 308.1099853515625,
      "high": 308.3800048828125,
      "low": 302.75,
      "close": 306.1400146484375,
      "volume": 977100
    },
    {
      "time": "2026-03-04",
      "open": 305.82000732421875,
      "high": 311.010009765625,
      "low": 301.3399963378906,
      "close": 310.760009765625,
      "volume": 949700
    },
    {
      "time": "2026-03-05",
      "open": 306.8999938964844,
      "high": 308.1499938964844,
      "low": 305.32000732421875,
      "close": 306.94000244140625,
      "volume": 881500
    },
    {
      "time": "2026-03-06",
      "open": 304.5299987792969,
      "high": 309.19000244140625,
      "low": 301.3999938964844,
      "close": 308.1300048828125,
      "volume": 995600
    },
    {
      "time": "2026-03-09",
      "open": 306.1600036621094,
      "high": 307.6300048828125,
      "low": 296.5799865722656,
      "close": 306.4800109863281,
      "volume": 1441400
    },
    {
      "time": "2026-03-10",
      "open": 304.8800048828125,
      "high": 310.8800048828125,
      "low": 302.0899963378906,
      "close": 305.989990234375,
      "volume": 983700
    },
    {
      "time": "2026-03-11",
      "open": 304.57000732421875,
      "high": 304.6199951171875,
      "low": 299,
      "close": 299.9100036621094,
      "volume": 1269400
    },
    {
      "time": "2026-03-12",
      "open": 298.29998779296875,
      "high": 301.30999755859375,
      "low": 295.6099853515625,
      "close": 297.739990234375,
      "volume": 1062800
    },
    {
      "time": "2026-03-13",
      "open": 301.4100036621094,
      "high": 303.6300048828125,
      "low": 297.1700134277344,
      "close": 297.7200012207031,
      "volume": 838100
    },
    {
      "time": "2026-03-16",
      "open": 291.3299865722656,
      "high": 295.79998779296875,
      "low": 281.2099914550781,
      "close": 289.79998779296875,
      "volume": 4034500
    },
    {
      "time": "2026-03-17",
      "open": 292.79998779296875,
      "high": 295.55999755859375,
      "low": 285.6400146484375,
      "close": 286.1300048828125,
      "volume": 2266000
    },
    {
      "time": "2026-03-18",
      "open": 285,
      "high": 285.9599914550781,
      "low": 277.19000244140625,
      "close": 277.5899963378906,
      "volume": 1195200
    },
    {
      "time": "2026-03-19",
      "open": 276.05999755859375,
      "high": 278.45001220703125,
      "low": 275.25,
      "close": 277.3299865722656,
      "volume": 971800
    },
    {
      "time": "2026-03-20",
      "open": 277.0299987792969,
      "high": 278.79998779296875,
      "low": 264.54998779296875,
      "close": 265.7799987792969,
      "volume": 2036400
    },
    {
      "time": "2026-03-23",
      "open": 269.94000244140625,
      "high": 275.6300048828125,
      "low": 266.3699951171875,
      "close": 271.32000732421875,
      "volume": 1421300
    },
    {
      "time": "2026-03-24",
      "open": 268.8599853515625,
      "high": 270.760009765625,
      "low": 265.92999267578125,
      "close": 267.94000244140625,
      "volume": 1229000
    },
    {
      "time": "2026-03-25",
      "open": 269.0400085449219,
      "high": 270.5799865722656,
      "low": 262.989990234375,
      "close": 267.6300048828125,
      "volume": 938900
    },
    {
      "time": "2026-03-26",
      "open": 266.4599914550781,
      "high": 272.32000732421875,
      "low": 266.4599914550781,
      "close": 268.010009765625,
      "volume": 1399600
    },
    {
      "time": "2026-03-27",
      "open": 267.6000061035156,
      "high": 270.25,
      "low": 264.45001220703125,
      "close": 266.010009765625,
      "volume": 1077900
    },
    {
      "time": "2026-03-30",
      "open": 270.1099853515625,
      "high": 270.95001220703125,
      "low": 263.9800109863281,
      "close": 265.1300048828125,
      "volume": 1052700
    },
    {
      "time": "2026-03-31",
      "open": 268.95001220703125,
      "high": 272,
      "low": 264.8999938964844,
      "close": 270.8800048828125,
      "volume": 1512300
    },
    {
      "time": "2026-04-01",
      "open": 270.3500061035156,
      "high": 276.82000732421875,
      "low": 269.57000732421875,
      "close": 276.239990234375,
      "volume": 930100
    },
    {
      "time": "2026-04-02",
      "open": 275.1199951171875,
      "high": 281.2799987792969,
      "low": 274,
      "close": 280.3500061035156,
      "volume": 854900
    },
    {
      "time": "2026-04-06",
      "open": 279.6600036621094,
      "high": 282.0899963378906,
      "low": 278.989990234375,
      "close": 280.8900146484375,
      "volume": 638700
    },
    {
      "time": "2026-04-07",
      "open": 279.8699951171875,
      "high": 282.2300109863281,
      "low": 278.5899963378906,
      "close": 279.239990234375,
      "volume": 958600
    },
    {
      "time": "2026-04-08",
      "open": 283.6000061035156,
      "high": 290.2200012207031,
      "low": 283.25,
      "close": 290,
      "volume": 1134900
    },
    {
      "time": "2026-04-09",
      "open": 288.1300048828125,
      "high": 294.5899963378906,
      "low": 287.3699951171875,
      "close": 293.2699890136719,
      "volume": 976300
    },
    {
      "time": "2026-04-10",
      "open": 292.95001220703125,
      "high": 296.79998779296875,
      "low": 291.92999267578125,
      "close": 295,
      "volume": 1097900
    },
    {
      "time": "2026-04-13",
      "open": 293.4100036621094,
      "high": 296.7699890136719,
      "low": 290.7900085449219,
      "close": 296.2300109863281,
      "volume": 1116300
    },
    {
      "time": "2026-04-14",
      "open": 295.7099914550781,
      "high": 304.95001220703125,
      "low": 295.7099914550781,
      "close": 304,
      "volume": 1553300
    },
    {
      "time": "2026-04-15",
      "open": 302.4700012207031,
      "high": 302.8900146484375,
      "low": 295.239990234375,
      "close": 299.8299865722656,
      "volume": 1439700
    },
    {
      "time": "2026-04-16",
      "open": 300.7300109863281,
      "high": 303.3399963378906,
      "low": 299.45001220703125,
      "close": 301.739990234375,
      "volume": 836900
    },
    {
      "time": "2026-04-17",
      "open": 302.3599853515625,
      "high": 310.67999267578125,
      "low": 302.3599853515625,
      "close": 309.2200012207031,
      "volume": 988500
    },
    {
      "time": "2026-04-20",
      "open": 309.67999267578125,
      "high": 312.239990234375,
      "low": 306.7200012207031,
      "close": 312.1700134277344,
      "volume": 705300
    },
    {
      "time": "2026-04-21",
      "open": 311.7900085449219,
      "high": 313.510009765625,
      "low": 307.3599853515625,
      "close": 308.3299865722656,
      "volume": 866400
    },
    {
      "time": "2026-04-22",
      "open": 310.5299987792969,
      "high": 310.8500061035156,
      "low": 301.94000244140625,
      "close": 304.80999755859375,
      "volume": 1119500
    },
    {
      "time": "2026-04-23",
      "open": 306,
      "high": 311.1400146484375,
      "low": 306,
      "close": 310.82000732421875,
      "volume": 729200
    },
    {
      "time": "2026-04-24",
      "open": 310.6199951171875,
      "high": 311.6499938964844,
      "low": 307.25,
      "close": 308.2900085449219,
      "volume": 1011700
    },
    {
      "time": "2026-04-27",
      "open": 307.9700012207031,
      "high": 310.44000244140625,
      "low": 304.29998779296875,
      "close": 305.4800109863281,
      "volume": 1545900
    },
    {
      "time": "2026-04-28",
      "open": 310.4100036621094,
      "high": 311.239990234375,
      "low": 295.67999267578125,
      "close": 297.1400146484375,
      "volume": 1648800
    },
    {
      "time": "2026-04-29",
      "open": 295.6000061035156,
      "high": 297.8500061035156,
      "low": 291.8599853515625,
      "close": 294.0899963378906,
      "volume": 1357700
    },
    {
      "time": "2026-04-30",
      "open": 295.010009765625,
      "high": 303.2799987792969,
      "low": 294,
      "close": 302.45001220703125,
      "volume": 1220800
    },
    {
      "time": "2026-05-01",
      "open": 302.8500061035156,
      "high": 302.8500061035156,
      "low": 299.1099853515625,
      "close": 301.54998779296875,
      "volume": 582200
    },
    {
      "time": "2026-05-04",
      "open": 299.510009765625,
      "high": 302.20001220703125,
      "low": 294.75,
      "close": 295.3599853515625,
      "volume": 580600
    },
    {
      "time": "2026-05-05",
      "open": 295.94000244140625,
      "high": 300.1400146484375,
      "low": 294.6499938964844,
      "close": 298.82000732421875,
      "volume": 737900
    },
    {
      "time": "2026-05-06",
      "open": 303.29998779296875,
      "high": 311.9100036621094,
      "low": 301.9599914550781,
      "close": 308.9800109863281,
      "volume": 952700
    },
    {
      "time": "2026-05-07",
      "open": 308.79998779296875,
      "high": 309.7900085449219,
      "low": 304.739990234375,
      "close": 309.3299865722656,
      "volume": 691400
    },
    {
      "time": "2026-05-08",
      "open": 308.8599853515625,
      "high": 313.1199951171875,
      "low": 308.2099914550781,
      "close": 311.0400085449219,
      "volume": 808400
    },
    {
      "time": "2026-05-11",
      "open": 311.75,
      "high": 312.4100036621094,
      "low": 309.1300048828125,
      "close": 311.54998779296875,
      "volume": 755600
    },
    {
      "time": "2026-05-12",
      "open": 312.010009765625,
      "high": 312.3399963378906,
      "low": 307,
      "close": 311.2799987792969,
      "volume": 1676700
    },
    {
      "time": "2026-05-13",
      "open": 310.3900146484375,
      "high": 310.3900146484375,
      "low": 302.7799987792969,
      "close": 303.70001220703125,
      "volume": 929200
    },
    {
      "time": "2026-05-14",
      "open": 305.57000732421875,
      "high": 306.2300109863281,
      "low": 302.8399963378906,
      "close": 303.0299987792969,
      "volume": 606100
    },
    {
      "time": "2026-05-15",
      "open": 300.6300048828125,
      "high": 301.1499938964844,
      "low": 291.6199951171875,
      "close": 292.4700012207031,
      "volume": 766500
    },
    {
      "time": "2026-05-18",
      "open": 292.7300109863281,
      "high": 297.1700134277344,
      "low": 292.7300109863281,
      "close": 296.1499938964844,
      "volume": 655400
    },
    {
      "time": "2026-05-19",
      "open": 294.44000244140625,
      "high": 298.0199890136719,
      "low": 289.2099914550781,
      "close": 297.4700012207031,
      "volume": 1036800
    },
    {
      "time": "2026-05-20",
      "open": 301.5,
      "high": 306.8900146484375,
      "low": 300.7799987792969,
      "close": 302.8699951171875,
      "volume": 896700
    },
    {
      "time": "2026-05-21",
      "open": 300.4100036621094,
      "high": 305.0299987792969,
      "low": 296.9800109863281,
      "close": 304.989990234375,
      "volume": 605200
    },
    {
      "time": "2026-05-22",
      "open": 306.7900085449219,
      "high": 308.6199951171875,
      "low": 303.19000244140625,
      "close": 305.25,
      "volume": 675500
    },
    {
      "time": "2026-05-26",
      "open": 305.82000732421875,
      "high": 307.44000244140625,
      "low": 303.32000732421875,
      "close": 304.4700012207031,
      "volume": 929300
    },
    {
      "time": "2026-05-27",
      "open": 305.92999267578125,
      "high": 309.8900146484375,
      "low": 304.5799865722656,
      "close": 306.7900085449219,
      "volume": 747300
    },
    {
      "time": "2026-05-28",
      "open": 305.6700134277344,
      "high": 311.8299865722656,
      "low": 302.5299987792969,
      "close": 309.25,
      "volume": 768000
    },
    {
      "time": "2026-05-29",
      "open": 307.1300048828125,
      "high": 308.25,
      "low": 303.69000244140625,
      "close": 303.69000244140625,
      "volume": 1493600
    },
    {
      "time": "2026-06-01",
      "open": 299.0899963378906,
      "high": 301.239990234375,
      "low": 295.6700134277344,
      "close": 295.79998779296875,
      "volume": 731200
    },
    {
      "time": "2026-06-02",
      "open": 295.6199951171875,
      "high": 299.8399963378906,
      "low": 294.8999938964844,
      "close": 299.1400146484375,
      "volume": 663100
    },
    {
      "time": "2026-06-03",
      "open": 298.92999267578125,
      "high": 305.04998779296875,
      "low": 298.3800048828125,
      "close": 301.9700012207031,
      "volume": 823600
    },
    {
      "time": "2026-06-04",
      "open": 306.75,
      "high": 308.1600036621094,
      "low": 302.94000244140625,
      "close": 306.6600036621094,
      "volume": 782300
    },
    {
      "time": "2026-06-05",
      "open": 305.44000244140625,
      "high": 312.4599914550781,
      "low": 303.6400146484375,
      "close": 309.67999267578125,
      "volume": 842900
    },
    {
      "time": "2026-06-08",
      "open": 310.2900085449219,
      "high": 311.9200134277344,
      "low": 308,
      "close": 311.0799865722656,
      "volume": 696500
    },
    {
      "time": "2026-06-09",
      "open": 312,
      "high": 324.55999755859375,
      "low": 311.70001220703125,
      "close": 322.8599853515625,
      "volume": 1292900
    },
    {
      "time": "2026-06-10",
      "open": 323.75,
      "high": 331.7900085449219,
      "low": 322.8599853515625,
      "close": 323.8699951171875,
      "volume": 1629200
    },
    {
      "time": "2026-06-11",
      "open": 325.1000061035156,
      "high": 327.6700134277344,
      "low": 321.8699951171875,
      "close": 324.7099914550781,
      "volume": 1117000
    },
    {
      "time": "2026-06-12",
      "open": 325.5199890136719,
      "high": 328.57000732421875,
      "low": 323.989990234375,
      "close": 325.94000244140625,
      "volume": 876100
    },
    {
      "time": "2026-06-15",
      "open": 322.79998779296875,
      "high": 326.5299987792969,
      "low": 319.739990234375,
      "close": 320.9800109863281,
      "volume": 1204900
    },
    {
      "time": "2026-06-16",
      "open": 322.5,
      "high": 325.510009765625,
      "low": 319.1600036621094,
      "close": 320.1700134277344,
      "volume": 821800
    },
    {
      "time": "2026-06-17",
      "open": 318.4200134277344,
      "high": 320.20001220703125,
      "low": 311.2300109863281,
      "close": 312.5799865722656,
      "volume": 804300
    },
    {
      "time": "2026-06-18",
      "open": 318.7200012207031,
      "high": 320.30999755859375,
      "low": 314.6099853515625,
      "close": 318.1199951171875,
      "volume": 1253400
    },
    {
      "time": "2026-06-22",
      "open": 317.4599914550781,
      "high": 323,
      "low": 317.2699890136719,
      "close": 320.2200012207031,
      "volume": 932000
    },
    {
      "time": "2026-06-23",
      "open": 322.6700134277344,
      "high": 325.8699951171875,
      "low": 319.739990234375,
      "close": 321.2900085449219,
      "volume": 1031300
    },
    {
      "time": "2026-06-24",
      "open": 323.95001220703125,
      "high": 323.95001220703125,
      "low": 313.6000061035156,
      "close": 317.9200134277344,
      "volume": 1838400
    },
    {
      "time": "2026-06-25",
      "open": 319.739990234375,
      "high": 321.7200012207031,
      "low": 315.1600036621094,
      "close": 320.739990234375,
      "volume": 778900
    },
    {
      "time": "2026-06-26",
      "open": 321.8399963378906,
      "high": 327.4800109863281,
      "low": 321,
      "close": 324.3900146484375,
      "volume": 1228200
    },
    {
      "time": "2026-06-29",
      "open": 322.6199951171875,
      "high": 324.760009765625,
      "low": 318.8999938964844,
      "close": 324.45001220703125,
      "volume": 954400
    },
    {
      "time": "2026-06-30",
      "open": 320.8800048828125,
      "high": 321.0799865722656,
      "low": 316.2900085449219,
      "close": 318.30999755859375,
      "volume": 982500
    },
    {
      "time": "2026-07-01",
      "open": 318.0899963378906,
      "high": 324.6099853515625,
      "low": 318.0799865722656,
      "close": 323.0400085449219,
      "volume": 613000
    },
    {
      "time": "2026-07-02",
      "open": 324.5400085449219,
      "high": 329.739990234375,
      "low": 323.44000244140625,
      "close": 329.6400146484375,
      "volume": 963400
    },
    {
      "time": "2026-07-06",
      "open": 329.510009765625,
      "high": 329.6400146484375,
      "low": 321.42999267578125,
      "close": 324,
      "volume": 845800
    },
    {
      "time": "2026-07-07",
      "open": 325.3500061035156,
      "high": 330.80999755859375,
      "low": 324.8999938964844,
      "close": 328.69000244140625,
      "volume": 705100
    },
    {
      "time": "2026-07-08",
      "open": 327.1199951171875,
      "high": 327.6099853515625,
      "low": 319.69000244140625,
      "close": 320.7699890136719,
      "volume": 815700
    },
    {
      "time": "2026-07-09",
      "open": 321.4200134277344,
      "high": 323.5299987792969,
      "low": 318.70001220703125,
      "close": 319.3500061035156,
      "volume": 807800
    },
    {
      "time": "2026-07-10",
      "open": 320.05999755859375,
      "high": 320.8599853515625,
      "low": 316.6199951171875,
      "close": 320.55999755859375,
      "volume": 624500
    },
    {
      "time": "2026-07-13",
      "open": 319.989990234375,
      "high": 324.95001220703125,
      "low": 319.7200012207031,
      "close": 321.8599853515625,
      "volume": 999400
    },
    {
      "time": "2026-07-14",
      "open": 324.1000061035156,
      "high": 324.5799865722656,
      "low": 318.92999267578125,
      "close": 318.92999267578125,
      "volume": 1327900
    },
    {
      "time": "2026-07-15",
      "open": 319.05999755859375,
      "high": 322.8299865722656,
      "low": 313.69000244140625,
      "close": 314.67999267578125,
      "volume": 981700
    },
    {
      "time": "2026-07-16",
      "open": 316.07000732421875,
      "high": 324.5799865722656,
      "low": 315.1700134277344,
      "close": 324.5,
      "volume": 1332000
    },
    {
      "time": "2026-07-17",
      "open": 323.5799865722656,
      "high": 328.9200134277344,
      "low": 317.4200134277344,
      "close": 318.0400085449219,
      "volume": 1072200
    },
    {
      "time": "2026-07-20",
      "open": 317.1700134277344,
      "high": 317.1700134277344,
      "low": 313.3299865722656,
      "close": 315.5299987792969,
      "volume": 1018300
    },
    {
      "time": "2026-07-21",
      "open": 315,
      "high": 315.5799865722656,
      "low": 307.55999755859375,
      "close": 309.75,
      "volume": 3677500
    },
    {
      "time": "2026-07-22",
      "open": 311,
      "high": 312.2699890136719,
      "low": 309.42999267578125,
      "close": 311.70001220703125,
      "volume": 1136200
    },
    {
      "time": "2026-07-23",
      "open": 310.6099853515625,
      "high": 316.9800109863281,
      "low": 309.05999755859375,
      "close": 315.010009765625,
      "volume": 1668000
    },
    {
      "time": "2026-07-24",
      "open": 317.2099914550781,
      "high": 323.8299865722656,
      "low": 316.9700012207031,
      "close": 322.4800109863281,
      "volume": 1364600
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 286.4594024658203
    },
    {
      "time": "2025-10-06",
      "value": 286.52040222167966
    },
    {
      "time": "2025-10-07",
      "value": 286.67120239257815
    },
    {
      "time": "2025-10-08",
      "value": 286.6826025390625
    },
    {
      "time": "2025-10-09",
      "value": 286.7898028564453
    },
    {
      "time": "2025-10-10",
      "value": 287.23940307617187
    },
    {
      "time": "2025-10-13",
      "value": 287.6542028808594
    },
    {
      "time": "2025-10-14",
      "value": 288.0856030273437
    },
    {
      "time": "2025-10-15",
      "value": 288.46920288085937
    },
    {
      "time": "2025-10-16",
      "value": 288.97540283203125
    },
    {
      "time": "2025-10-17",
      "value": 289.4498022460937
    },
    {
      "time": "2025-10-20",
      "value": 290.05100219726563
    },
    {
      "time": "2025-10-21",
      "value": 290.62140197753905
    },
    {
      "time": "2025-10-22",
      "value": 291.2294018554687
    },
    {
      "time": "2025-10-23",
      "value": 291.69140197753904
    },
    {
      "time": "2025-10-24",
      "value": 292.1184014892578
    },
    {
      "time": "2025-10-27",
      "value": 292.4664013671875
    },
    {
      "time": "2025-10-28",
      "value": 292.81600158691407
    },
    {
      "time": "2025-10-29",
      "value": 292.85260131835935
    },
    {
      "time": "2025-10-30",
      "value": 292.7310009765625
    },
    {
      "time": "2025-10-31",
      "value": 292.5670007324219
    },
    {
      "time": "2025-11-03",
      "value": 292.24520080566407
    },
    {
      "time": "2025-11-04",
      "value": 291.9688006591797
    },
    {
      "time": "2025-11-05",
      "value": 291.7696008300781
    },
    {
      "time": "2025-11-06",
      "value": 291.42500061035156
    },
    {
      "time": "2025-11-07",
      "value": 291.15260009765626
    },
    {
      "time": "2025-11-10",
      "value": 290.7164001464844
    },
    {
      "time": "2025-11-11",
      "value": 290.51
    },
    {
      "time": "2025-11-12",
      "value": 290.1777996826172
    },
    {
      "time": "2025-11-13",
      "value": 289.8189996337891
    },
    {
      "time": "2025-11-14",
      "value": 289.3482000732422
    },
    {
      "time": "2025-11-17",
      "value": 288.85919982910156
    },
    {
      "time": "2025-11-18",
      "value": 288.48719970703127
    },
    {
      "time": "2025-11-19",
      "value": 288.03659973144534
    },
    {
      "time": "2025-11-20",
      "value": 287.44719970703125
    },
    {
      "time": "2025-11-21",
      "value": 286.9909997558594
    },
    {
      "time": "2025-11-24",
      "value": 286.6432000732422
    },
    {
      "time": "2025-11-25",
      "value": 286.39359985351564
    },
    {
      "time": "2025-11-26",
      "value": 286.19519958496096
    },
    {
      "time": "2025-11-28",
      "value": 286.01019958496096
    },
    {
      "time": "2025-12-01",
      "value": 285.85319946289064
    },
    {
      "time": "2025-12-02",
      "value": 285.72299926757813
    },
    {
      "time": "2025-12-03",
      "value": 285.6419995117187
    },
    {
      "time": "2025-12-04",
      "value": 285.5603997802734
    },
    {
      "time": "2025-12-05",
      "value": 285.39639953613283
    },
    {
      "time": "2025-12-08",
      "value": 285.06159912109376
    },
    {
      "time": "2025-12-09",
      "value": 284.5851989746094
    },
    {
      "time": "2025-12-10",
      "value": 284.1605987548828
    },
    {
      "time": "2025-12-11",
      "value": 283.8211987304687
    },
    {
      "time": "2025-12-12",
      "value": 283.53739868164064
    },
    {
      "time": "2025-12-15",
      "value": 283.11419860839845
    },
    {
      "time": "2025-12-16",
      "value": 282.6475988769531
    },
    {
      "time": "2025-12-17",
      "value": 282.1203991699219
    },
    {
      "time": "2025-12-18",
      "value": 281.48499877929686
    },
    {
      "time": "2025-12-19",
      "value": 280.78779846191406
    },
    {
      "time": "2025-12-22",
      "value": 280.1275982666016
    },
    {
      "time": "2025-12-23",
      "value": 279.32359802246094
    },
    {
      "time": "2025-12-24",
      "value": 278.5221978759766
    },
    {
      "time": "2025-12-26",
      "value": 277.71539794921875
    },
    {
      "time": "2025-12-29",
      "value": 276.76719787597654
    },
    {
      "time": "2025-12-30",
      "value": 275.83759826660156
    },
    {
      "time": "2025-12-31",
      "value": 274.7915985107422
    },
    {
      "time": "2026-01-02",
      "value": 273.79499877929686
    },
    {
      "time": "2026-01-05",
      "value": 272.7953985595703
    },
    {
      "time": "2026-01-06",
      "value": 272.0761987304688
    },
    {
      "time": "2026-01-07",
      "value": 271.3449987792969
    },
    {
      "time": "2026-01-08",
      "value": 270.76059875488284
    },
    {
      "time": "2026-01-09",
      "value": 270.36279846191405
    },
    {
      "time": "2026-01-12",
      "value": 270.16319885253904
    },
    {
      "time": "2026-01-13",
      "value": 270.1425988769531
    },
    {
      "time": "2026-01-14",
      "value": 270.32679870605466
    },
    {
      "time": "2026-01-15",
      "value": 270.6349987792969
    },
    {
      "time": "2026-01-16",
      "value": 270.9923992919922
    },
    {
      "time": "2026-01-20",
      "value": 271.11759887695314
    },
    {
      "time": "2026-01-21",
      "value": 271.4123992919922
    },
    {
      "time": "2026-01-22",
      "value": 271.58299926757815
    },
    {
      "time": "2026-01-23",
      "value": 271.7799993896484
    },
    {
      "time": "2026-01-26",
      "value": 271.7977996826172
    },
    {
      "time": "2026-01-27",
      "value": 271.84880004882814
    },
    {
      "time": "2026-01-28",
      "value": 271.84039978027346
    },
    {
      "time": "2026-01-29",
      "value": 271.9041998291016
    },
    {
      "time": "2026-01-30",
      "value": 272.02260009765627
    },
    {
      "time": "2026-02-02",
      "value": 272.02880004882815
    },
    {
      "time": "2026-02-03",
      "value": 272.29640014648436
    },
    {
      "time": "2026-02-04",
      "value": 272.75739990234376
    },
    {
      "time": "2026-02-05",
      "value": 273.02359985351563
    },
    {
      "time": "2026-02-06",
      "value": 273.38019958496096
    },
    {
      "time": "2026-02-09",
      "value": 273.7114001464844
    },
    {
      "time": "2026-02-10",
      "value": 274.0738000488281
    },
    {
      "time": "2026-02-11",
      "value": 274.4597998046875
    },
    {
      "time": "2026-02-12",
      "value": 274.8841998291016
    },
    {
      "time": "2026-02-13",
      "value": 275.42799987792966
    },
    {
      "time": "2026-02-17",
      "value": 275.9029998779297
    },
    {
      "time": "2026-02-18",
      "value": 276.35039978027345
    },
    {
      "time": "2026-02-19",
      "value": 276.87919982910154
    },
    {
      "time": "2026-02-20",
      "value": 277.5882000732422
    },
    {
      "time": "2026-02-23",
      "value": 278.3992004394531
    },
    {
      "time": "2026-02-24",
      "value": 279.1290002441406
    },
    {
      "time": "2026-02-25",
      "value": 279.64180053710936
    },
    {
      "time": "2026-02-26",
      "value": 280.2214007568359
    },
    {
      "time": "2026-02-27",
      "value": 280.91500061035157
    },
    {
      "time": "2026-03-02",
      "value": 281.7842004394531
    },
    {
      "time": "2026-03-03",
      "value": 282.5636004638672
    },
    {
      "time": "2026-03-04",
      "value": 283.55140075683596
    },
    {
      "time": "2026-03-05",
      "value": 284.5072009277344
    },
    {
      "time": "2026-03-06",
      "value": 285.44160095214846
    },
    {
      "time": "2026-03-09",
      "value": 286.3826013183594
    },
    {
      "time": "2026-03-10",
      "value": 287.26080139160155
    },
    {
      "time": "2026-03-11",
      "value": 288.0458013916016
    },
    {
      "time": "2026-03-12",
      "value": 288.8142010498047
    },
    {
      "time": "2026-03-13",
      "value": 289.5460009765625
    },
    {
      "time": "2026-03-16",
      "value": 290.15200073242187
    },
    {
      "time": "2026-03-17",
      "value": 290.70580078125
    },
    {
      "time": "2026-03-18",
      "value": 291.03960083007814
    },
    {
      "time": "2026-03-19",
      "value": 291.17980041503904
    },
    {
      "time": "2026-03-20",
      "value": 291.1818005371094
    },
    {
      "time": "2026-03-23",
      "value": 291.18580078125
    },
    {
      "time": "2026-03-24",
      "value": 290.9816009521484
    },
    {
      "time": "2026-03-25",
      "value": 290.75020080566406
    },
    {
      "time": "2026-03-26",
      "value": 290.51380126953126
    },
    {
      "time": "2026-03-27",
      "value": 290.0786016845703
    },
    {
      "time": "2026-03-30",
      "value": 289.5206018066406
    },
    {
      "time": "2026-03-31",
      "value": 289.06040161132813
    },
    {
      "time": "2026-04-01",
      "value": 288.8816015625
    },
    {
      "time": "2026-04-02",
      "value": 288.7146014404297
    },
    {
      "time": "2026-04-06",
      "value": 288.6008020019531
    },
    {
      "time": "2026-04-07",
      "value": 288.5330017089844
    },
    {
      "time": "2026-04-08",
      "value": 288.75800170898435
    },
    {
      "time": "2026-04-09",
      "value": 289.0694012451172
    },
    {
      "time": "2026-04-10",
      "value": 289.49220153808596
    },
    {
      "time": "2026-04-13",
      "value": 289.86780151367185
    },
    {
      "time": "2026-04-14",
      "value": 290.42400146484374
    },
    {
      "time": "2026-04-15",
      "value": 290.98440124511717
    },
    {
      "time": "2026-04-16",
      "value": 291.42840087890625
    },
    {
      "time": "2026-04-17",
      "value": 291.8428009033203
    },
    {
      "time": "2026-04-20",
      "value": 292.42980102539065
    },
    {
      "time": "2026-04-21",
      "value": 292.8564007568359
    },
    {
      "time": "2026-04-22",
      "value": 293.17480041503904
    },
    {
      "time": "2026-04-23",
      "value": 293.54460083007814
    },
    {
      "time": "2026-04-24",
      "value": 293.83360107421873
    },
    {
      "time": "2026-04-27",
      "value": 294.0958013916016
    },
    {
      "time": "2026-04-28",
      "value": 294.0316015625
    },
    {
      "time": "2026-04-29",
      "value": 293.8734014892578
    },
    {
      "time": "2026-04-30",
      "value": 293.9424017333984
    },
    {
      "time": "2026-05-01",
      "value": 294.00340148925784
    },
    {
      "time": "2026-05-04",
      "value": 293.81060119628904
    },
    {
      "time": "2026-05-05",
      "value": 293.68180114746093
    },
    {
      "time": "2026-05-06",
      "value": 293.7792016601563
    },
    {
      "time": "2026-05-07",
      "value": 293.97880126953123
    },
    {
      "time": "2026-05-08",
      "value": 294.12060119628904
    },
    {
      "time": "2026-05-11",
      "value": 294.21040100097656
    },
    {
      "time": "2026-05-12",
      "value": 294.2172009277344
    },
    {
      "time": "2026-05-13",
      "value": 294.16840087890625
    },
    {
      "time": "2026-05-14",
      "value": 294.0138006591797
    },
    {
      "time": "2026-05-15",
      "value": 293.72440063476563
    },
    {
      "time": "2026-05-18",
      "value": 293.48480041503905
    },
    {
      "time": "2026-05-19",
      "value": 293.3046002197266
    },
    {
      "time": "2026-05-20",
      "value": 293.2422003173828
    },
    {
      "time": "2026-05-21",
      "value": 293.34380004882814
    },
    {
      "time": "2026-05-22",
      "value": 293.49400024414064
    },
    {
      "time": "2026-05-26",
      "value": 293.6290002441406
    },
    {
      "time": "2026-05-27",
      "value": 293.9688006591797
    },
    {
      "time": "2026-05-28",
      "value": 294.43120056152344
    },
    {
      "time": "2026-05-29",
      "value": 294.95320068359376
    },
    {
      "time": "2026-06-01",
      "value": 295.3226007080078
    },
    {
      "time": "2026-06-02",
      "value": 295.98980102539065
    },
    {
      "time": "2026-06-03",
      "value": 296.6028009033203
    },
    {
      "time": "2026-06-04",
      "value": 297.37720092773435
    },
    {
      "time": "2026-06-05",
      "value": 298.21820068359375
    },
    {
      "time": "2026-06-08",
      "value": 299.07960021972656
    },
    {
      "time": "2026-06-09",
      "value": 300.2165997314453
    },
    {
      "time": "2026-06-10",
      "value": 301.39139953613284
    },
    {
      "time": "2026-06-11",
      "value": 302.46799926757814
    },
    {
      "time": "2026-06-12",
      "value": 303.4619995117188
    },
    {
      "time": "2026-06-15",
      "value": 304.274599609375
    },
    {
      "time": "2026-06-16",
      "value": 305.0601995849609
    },
    {
      "time": "2026-06-17",
      "value": 305.72699951171876
    },
    {
      "time": "2026-06-18",
      "value": 306.2893994140625
    },
    {
      "time": "2026-06-22",
      "value": 306.8283996582031
    },
    {
      "time": "2026-06-23",
      "value": 307.35419982910156
    },
    {
      "time": "2026-06-24",
      "value": 307.7879998779297
    },
    {
      "time": "2026-06-25",
      "value": 308.1227996826172
    },
    {
      "time": "2026-06-26",
      "value": 308.61400024414064
    },
    {
      "time": "2026-06-29",
      "value": 309.0682006835938
    },
    {
      "time": "2026-06-30",
      "value": 309.25000061035155
    },
    {
      "time": "2026-07-01",
      "value": 309.4674005126953
    },
    {
      "time": "2026-07-02",
      "value": 309.89360107421874
    },
    {
      "time": "2026-07-06",
      "value": 310.2774011230469
    },
    {
      "time": "2026-07-07",
      "value": 310.63480102539063
    },
    {
      "time": "2026-07-08",
      "value": 310.8844006347656
    },
    {
      "time": "2026-07-09",
      "value": 311.1618005371094
    },
    {
      "time": "2026-07-10",
      "value": 311.6302001953125
    },
    {
      "time": "2026-07-13",
      "value": 312.18559997558594
    },
    {
      "time": "2026-07-14",
      "value": 312.51519958496095
    },
    {
      "time": "2026-07-15",
      "value": 312.7777996826172
    },
    {
      "time": "2026-07-16",
      "value": 313.36059997558596
    },
    {
      "time": "2026-07-17",
      "value": 313.745
    },
    {
      "time": "2026-07-20",
      "value": 313.87599975585937
    },
    {
      "time": "2026-07-21",
      "value": 313.88440002441405
    },
    {
      "time": "2026-07-22",
      "value": 313.89760009765627
    },
    {
      "time": "2026-07-23",
      "value": 313.96680053710935
    },
    {
      "time": "2026-07-24",
      "value": 314.19080078125
    }
  ],
  "analysis": null
}