{
  "ok": true,
  "cached": false,
  "ticker": "RBC",
  "price": 595.07,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-06-30",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-03",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "RBC Bearings (RBC) Earnings Expected to Grow: Should You Buy?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/rbc-bearings-rbc-earnings-expected-140011180.html",
      "published": "2026-07-24"
    },
    {
      "title": "Is RBC Bearings (RBC) a Solid Growth Stock? 3 Reasons to Think \"Yes\"",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/rbc-bearings-rbc-solid-growth-164501978.html",
      "published": "2026-07-22"
    },
    {
      "title": "Are Industrial Products Stocks Lagging  RBC Bearings (RBC) This Year?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/industrial-products-stocks-lagging-rbc-134003790.html",
      "published": "2026-07-22"
    },
    {
      "title": "RBC Bearings to Webcast First Quarter Fiscal Year 2027 Earnings Conference Call July 31st",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/rbc-bearings-webcast-first-quarter-130000122.html",
      "published": "2026-07-16"
    },
    {
      "title": "Honeywell Losing Grip in Process Automation: What's Impeding Its Growth?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/honeywell-losing-grip-process-automation-155100014.html",
      "published": "2026-07-15"
    },
    {
      "title": "Strength in Commercial Aerospace Drives Howmet: More Upside to Come?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/strength-commercial-aerospace-drives-howmet-143900988.html",
      "published": "2026-07-14"
    },
    {
      "title": "Why RBC Bearings (RBC) Could Beat Earnings Estimates Again",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/why-rbc-bearings-rbc-could-161004714.html",
      "published": "2026-07-10"
    },
    {
      "title": "Here's Why Investors Should Consider Retaining RBC Bearings Stock Now",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/heres-why-investors-consider-retaining-151400885.html",
      "published": "2026-07-07"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 386.55999755859375,
      "high": 389.1000061035156,
      "low": 384.739990234375,
      "close": 388.3699951171875,
      "volume": 77200
    },
    {
      "time": "2025-07-28",
      "open": 389.9200134277344,
      "high": 391.19000244140625,
      "low": 385.6099853515625,
      "close": 385.6199951171875,
      "volume": 184400
    },
    {
      "time": "2025-07-29",
      "open": 388.80999755859375,
      "high": 389.75,
      "low": 383.69000244140625,
      "close": 385.0799865722656,
      "volume": 163000
    },
    {
      "time": "2025-07-30",
      "open": 384.80999755859375,
      "high": 387.1099853515625,
      "low": 381.010009765625,
      "close": 384.8699951171875,
      "volume": 202700
    },
    {
      "time": "2025-07-31",
      "open": 383.9100036621094,
      "high": 387.9800109863281,
      "low": 381.1300048828125,
      "close": 387.3399963378906,
      "volume": 160900
    },
    {
      "time": "2025-08-01",
      "open": 388.8900146484375,
      "high": 405.17999267578125,
      "low": 374.6400146484375,
      "close": 399.79998779296875,
      "volume": 265500
    },
    {
      "time": "2025-08-04",
      "open": 403.3999938964844,
      "high": 416.3299865722656,
      "low": 400.75,
      "close": 405.9800109863281,
      "volume": 262000
    },
    {
      "time": "2025-08-05",
      "open": 407.6000061035156,
      "high": 414.45001220703125,
      "low": 401.19000244140625,
      "close": 403.7799987792969,
      "volume": 134200
    },
    {
      "time": "2025-08-06",
      "open": 405.2699890136719,
      "high": 405.2699890136719,
      "low": 398.7300109863281,
      "close": 404.3800048828125,
      "volume": 179800
    },
    {
      "time": "2025-08-07",
      "open": 406,
      "high": 413.1300048828125,
      "low": 398.0799865722656,
      "close": 404.6600036621094,
      "volume": 238300
    },
    {
      "time": "2025-08-08",
      "open": 406.2799987792969,
      "high": 407.9599914550781,
      "low": 398.04998779296875,
      "close": 398.07000732421875,
      "volume": 149600
    },
    {
      "time": "2025-08-11",
      "open": 397.1199951171875,
      "high": 397.3399963378906,
      "low": 389.9700012207031,
      "close": 396.8399963378906,
      "volume": 200000
    },
    {
      "time": "2025-08-12",
      "open": 398.2300109863281,
      "high": 406.1400146484375,
      "low": 397.1600036621094,
      "close": 404.989990234375,
      "volume": 111800
    },
    {
      "time": "2025-08-13",
      "open": 406.6099853515625,
      "high": 411.1199951171875,
      "low": 403.6000061035156,
      "close": 410.6099853515625,
      "volume": 123700
    },
    {
      "time": "2025-08-14",
      "open": 408.5400085449219,
      "high": 408.5400085449219,
      "low": 401.5899963378906,
      "close": 401.9200134277344,
      "volume": 135700
    },
    {
      "time": "2025-08-15",
      "open": 402.75,
      "high": 403.5299987792969,
      "low": 394.6400146484375,
      "close": 394.75,
      "volume": 141300
    },
    {
      "time": "2025-08-18",
      "open": 394.75,
      "high": 399.4700012207031,
      "low": 393.2099914550781,
      "close": 398.92999267578125,
      "volume": 168700
    },
    {
      "time": "2025-08-19",
      "open": 398.8399963378906,
      "high": 401.5199890136719,
      "low": 394.8299865722656,
      "close": 397.80999755859375,
      "volume": 144400
    },
    {
      "time": "2025-08-20",
      "open": 398.2099914550781,
      "high": 399.2099914550781,
      "low": 392.55999755859375,
      "close": 392.760009765625,
      "volume": 141100
    },
    {
      "time": "2025-08-21",
      "open": 392.5,
      "high": 393.45001220703125,
      "low": 388.5799865722656,
      "close": 390.5199890136719,
      "volume": 266000
    },
    {
      "time": "2025-08-22",
      "open": 392.0799865722656,
      "high": 404.239990234375,
      "low": 390.3699951171875,
      "close": 401.55999755859375,
      "volume": 184200
    },
    {
      "time": "2025-08-25",
      "open": 403.1700134277344,
      "high": 404.2900085449219,
      "low": 398.45001220703125,
      "close": 399.5799865722656,
      "volume": 156500
    },
    {
      "time": "2025-08-26",
      "open": 401.17999267578125,
      "high": 404.92999267578125,
      "low": 398.75,
      "close": 399,
      "volume": 221100
    },
    {
      "time": "2025-08-27",
      "open": 397.489990234375,
      "high": 405.8299865722656,
      "low": 396.92999267578125,
      "close": 399.5299987792969,
      "volume": 241200
    },
    {
      "time": "2025-08-28",
      "open": 401.0400085449219,
      "high": 401.1300048828125,
      "low": 396.79998779296875,
      "close": 398.7099914550781,
      "volume": 151100
    },
    {
      "time": "2025-08-29",
      "open": 400.2799987792969,
      "high": 400.2799987792969,
      "low": 386.8800048828125,
      "close": 389.9599914550781,
      "volume": 202100
    },
    {
      "time": "2025-09-02",
      "open": 385.5400085449219,
      "high": 389.1099853515625,
      "low": 383.9599914550781,
      "close": 387.7099914550781,
      "volume": 113300
    },
    {
      "time": "2025-09-03",
      "open": 386.4200134277344,
      "high": 387.2099914550781,
      "low": 380.0299987792969,
      "close": 383.6000061035156,
      "volume": 91000
    },
    {
      "time": "2025-09-04",
      "open": 385.239990234375,
      "high": 391.1600036621094,
      "low": 382.6000061035156,
      "close": 391.1000061035156,
      "volume": 155300
    },
    {
      "time": "2025-09-05",
      "open": 393.79998779296875,
      "high": 393.8800048828125,
      "low": 386.1700134277344,
      "close": 387.4800109863281,
      "volume": 121700
    },
    {
      "time": "2025-09-08",
      "open": 388.2900085449219,
      "high": 389.2200012207031,
      "low": 380.9800109863281,
      "close": 381.9700012207031,
      "volume": 256800
    },
    {
      "time": "2025-09-09",
      "open": 380.3800048828125,
      "high": 380.3800048828125,
      "low": 369.8800048828125,
      "close": 374.8800048828125,
      "volume": 185800
    },
    {
      "time": "2025-09-10",
      "open": 375.20001220703125,
      "high": 379.25,
      "low": 371.42999267578125,
      "close": 378.0799865722656,
      "volume": 169700
    },
    {
      "time": "2025-09-11",
      "open": 377.7699890136719,
      "high": 385.75,
      "low": 375.92999267578125,
      "close": 385.0799865722656,
      "volume": 186200
    },
    {
      "time": "2025-09-12",
      "open": 385.1099853515625,
      "high": 385.92999267578125,
      "low": 374.7699890136719,
      "close": 375.1000061035156,
      "volume": 133600
    },
    {
      "time": "2025-09-15",
      "open": 375.5,
      "high": 382.9200134277344,
      "low": 373.29998779296875,
      "close": 382.2699890136719,
      "volume": 203500
    },
    {
      "time": "2025-09-16",
      "open": 381.45001220703125,
      "high": 382.5,
      "low": 373.80999755859375,
      "close": 378.7300109863281,
      "volume": 186500
    },
    {
      "time": "2025-09-17",
      "open": 380.239990234375,
      "high": 386.42999267578125,
      "low": 375.8399963378906,
      "close": 379.7900085449219,
      "volume": 218200
    },
    {
      "time": "2025-09-18",
      "open": 381.30999755859375,
      "high": 387.29998779296875,
      "low": 380.7900085449219,
      "close": 384.7200012207031,
      "volume": 119300
    },
    {
      "time": "2025-09-19",
      "open": 385.32000732421875,
      "high": 386.260009765625,
      "low": 377.8299865722656,
      "close": 379.9800109863281,
      "volume": 520400
    },
    {
      "time": "2025-09-22",
      "open": 378.70001220703125,
      "high": 385.1499938964844,
      "low": 376.25,
      "close": 383.5,
      "volume": 189800
    },
    {
      "time": "2025-09-23",
      "open": 383.80999755859375,
      "high": 389.6499938964844,
      "low": 380.9100036621094,
      "close": 383.70001220703125,
      "volume": 135900
    },
    {
      "time": "2025-09-24",
      "open": 383.5,
      "high": 383.6700134277344,
      "low": 377.3999938964844,
      "close": 378.5400085449219,
      "volume": 149900
    },
    {
      "time": "2025-09-25",
      "open": 375.5,
      "high": 380.69000244140625,
      "low": 374.0199890136719,
      "close": 379.44000244140625,
      "volume": 99900
    },
    {
      "time": "2025-09-26",
      "open": 380.9599914550781,
      "high": 386.3999938964844,
      "low": 377.0799865722656,
      "close": 384.82000732421875,
      "volume": 112500
    },
    {
      "time": "2025-09-29",
      "open": 387.7200012207031,
      "high": 388.05999755859375,
      "low": 381.2799987792969,
      "close": 384.29998779296875,
      "volume": 341700
    },
    {
      "time": "2025-09-30",
      "open": 384.4200134277344,
      "high": 391.9700012207031,
      "low": 382.1499938964844,
      "close": 390.2900085449219,
      "volume": 153700
    },
    {
      "time": "2025-10-01",
      "open": 386.9200134277344,
      "high": 389.489990234375,
      "low": 384.0299987792969,
      "close": 384.79998779296875,
      "volume": 172800
    },
    {
      "time": "2025-10-02",
      "open": 384.989990234375,
      "high": 387.3599853515625,
      "low": 367.80999755859375,
      "close": 374.989990234375,
      "volume": 306600
    },
    {
      "time": "2025-10-03",
      "open": 376.489990234375,
      "high": 380.1000061035156,
      "low": 373.6600036621094,
      "close": 373.989990234375,
      "volume": 209400
    },
    {
      "time": "2025-10-06",
      "open": 374.5400085449219,
      "high": 378.8299865722656,
      "low": 370.5299987792969,
      "close": 374.45001220703125,
      "volume": 147900
    },
    {
      "time": "2025-10-07",
      "open": 375.9599914550781,
      "high": 380.2300109863281,
      "low": 369.0799865722656,
      "close": 373.4700012207031,
      "volume": 114900
    },
    {
      "time": "2025-10-08",
      "open": 376.7200012207031,
      "high": 385.30999755859375,
      "low": 373.1700134277344,
      "close": 382.19000244140625,
      "volume": 132200
    },
    {
      "time": "2025-10-09",
      "open": 383.7200012207031,
      "high": 384.9100036621094,
      "low": 376.7200012207031,
      "close": 384.42999267578125,
      "volume": 271900
    },
    {
      "time": "2025-10-10",
      "open": 384.5199890136719,
      "high": 390,
      "low": 372.6400146484375,
      "close": 372.6400146484375,
      "volume": 345200
    },
    {
      "time": "2025-10-13",
      "open": 375.8699951171875,
      "high": 384.44000244140625,
      "low": 373.010009765625,
      "close": 380.760009765625,
      "volume": 388100
    },
    {
      "time": "2025-10-14",
      "open": 377.82000732421875,
      "high": 387.8500061035156,
      "low": 374.20001220703125,
      "close": 383.9800109863281,
      "volume": 326100
    },
    {
      "time": "2025-10-15",
      "open": 380.5899963378906,
      "high": 385.2900085449219,
      "low": 371.2799987792969,
      "close": 372.7099914550781,
      "volume": 237300
    },
    {
      "time": "2025-10-16",
      "open": 374.20001220703125,
      "high": 375.1400146484375,
      "low": 364.5,
      "close": 369.7099914550781,
      "volume": 437300
    },
    {
      "time": "2025-10-17",
      "open": 366.9800109863281,
      "high": 372.95001220703125,
      "low": 366.9800109863281,
      "close": 372.8500061035156,
      "volume": 321400
    },
    {
      "time": "2025-10-20",
      "open": 375.92999267578125,
      "high": 390.20001220703125,
      "low": 375.92999267578125,
      "close": 387.7300109863281,
      "volume": 408300
    },
    {
      "time": "2025-10-21",
      "open": 385.7099914550781,
      "high": 394.32000732421875,
      "low": 384.80999755859375,
      "close": 392.3299865722656,
      "volume": 141700
    },
    {
      "time": "2025-10-22",
      "open": 392.1600036621094,
      "high": 396.8599853515625,
      "low": 390.54998779296875,
      "close": 393.8800048828125,
      "volume": 301400
    },
    {
      "time": "2025-10-23",
      "open": 396.44000244140625,
      "high": 407.7300109863281,
      "low": 395.8999938964844,
      "close": 407.29998779296875,
      "volume": 206200
    },
    {
      "time": "2025-10-24",
      "open": 408.92999267578125,
      "high": 412.6499938964844,
      "low": 406.57000732421875,
      "close": 412.19000244140625,
      "volume": 153000
    },
    {
      "time": "2025-10-27",
      "open": 413.8399963378906,
      "high": 416.8800048828125,
      "low": 408.8800048828125,
      "close": 411.0799865722656,
      "volume": 162900
    },
    {
      "time": "2025-10-28",
      "open": 412.7200012207031,
      "high": 415.6199951171875,
      "low": 406.5,
      "close": 408.1499938964844,
      "volume": 199100
    },
    {
      "time": "2025-10-29",
      "open": 409.75,
      "high": 415.5199890136719,
      "low": 406.07000732421875,
      "close": 408.94000244140625,
      "volume": 203600
    },
    {
      "time": "2025-10-30",
      "open": 409.0899963378906,
      "high": 416.1600036621094,
      "low": 401.8999938964844,
      "close": 406.45001220703125,
      "volume": 281700
    },
    {
      "time": "2025-10-31",
      "open": 410,
      "high": 432.8900146484375,
      "low": 406.8999938964844,
      "close": 428.5299987792969,
      "volume": 499100
    },
    {
      "time": "2025-11-03",
      "open": 431.4200134277344,
      "high": 431.4200134277344,
      "low": 416.29998779296875,
      "close": 428.3999938964844,
      "volume": 259200
    },
    {
      "time": "2025-11-04",
      "open": 425.239990234375,
      "high": 430.1099853515625,
      "low": 422.1400146484375,
      "close": 427.239990234375,
      "volume": 151800
    },
    {
      "time": "2025-11-05",
      "open": 427.69000244140625,
      "high": 437.25,
      "low": 426.0799865722656,
      "close": 431.3599853515625,
      "volume": 170100
    },
    {
      "time": "2025-11-06",
      "open": 435.239990234375,
      "high": 439.1000061035156,
      "low": 429.6199951171875,
      "close": 431.92999267578125,
      "volume": 153000
    },
    {
      "time": "2025-11-07",
      "open": 427.8900146484375,
      "high": 436.92999267578125,
      "low": 422.6199951171875,
      "close": 434.25,
      "volume": 223300
    },
    {
      "time": "2025-11-10",
      "open": 438.0199890136719,
      "high": 442.6400146484375,
      "low": 435.32000732421875,
      "close": 441.0400085449219,
      "volume": 165000
    },
    {
      "time": "2025-11-11",
      "open": 441.0400085449219,
      "high": 444.2099914550781,
      "low": 437.05999755859375,
      "close": 442.4700012207031,
      "volume": 173400
    },
    {
      "time": "2025-11-12",
      "open": 444.0199890136719,
      "high": 448.739990234375,
      "low": 440.1199951171875,
      "close": 445.3399963378906,
      "volume": 203600
    },
    {
      "time": "2025-11-13",
      "open": 441.95001220703125,
      "high": 445.5400085449219,
      "low": 430.2699890136719,
      "close": 431.54998779296875,
      "volume": 218300
    },
    {
      "time": "2025-11-14",
      "open": 425.739990234375,
      "high": 437.6700134277344,
      "low": 420,
      "close": 432.0400085449219,
      "volume": 131300
    },
    {
      "time": "2025-11-17",
      "open": 433.3800048828125,
      "high": 434.5899963378906,
      "low": 424.7200012207031,
      "close": 429.2799987792969,
      "volume": 129400
    },
    {
      "time": "2025-11-18",
      "open": 428.4700012207031,
      "high": 431,
      "low": 421.7099914550781,
      "close": 423.3900146484375,
      "volume": 220600
    },
    {
      "time": "2025-11-19",
      "open": 425.0799865722656,
      "high": 430.8900146484375,
      "low": 422.7099914550781,
      "close": 430.239990234375,
      "volume": 152100
    },
    {
      "time": "2025-11-20",
      "open": 436.2799987792969,
      "high": 439.95001220703125,
      "low": 421.0400085449219,
      "close": 427.80999755859375,
      "volume": 125800
    },
    {
      "time": "2025-11-21",
      "open": 427.80999755859375,
      "high": 430.45001220703125,
      "low": 418.04998779296875,
      "close": 426.1600036621094,
      "volume": 203200
    },
    {
      "time": "2025-11-24",
      "open": 426.1600036621094,
      "high": 435.0199890136719,
      "low": 425.5799865722656,
      "close": 430,
      "volume": 219700
    },
    {
      "time": "2025-11-25",
      "open": 431.260009765625,
      "high": 443.6199951171875,
      "low": 429.8900146484375,
      "close": 442.95001220703125,
      "volume": 182300
    },
    {
      "time": "2025-11-26",
      "open": 441.07000732421875,
      "high": 449.6000061035156,
      "low": 441.07000732421875,
      "close": 443.2900085449219,
      "volume": 198200
    },
    {
      "time": "2025-11-28",
      "open": 444.8299865722656,
      "high": 447.6300048828125,
      "low": 442.5,
      "close": 444.9700012207031,
      "volume": 40800
    },
    {
      "time": "2025-12-01",
      "open": 440.2900085449219,
      "high": 446.75,
      "low": 439.0199890136719,
      "close": 441.760009765625,
      "volume": 134900
    },
    {
      "time": "2025-12-02",
      "open": 443.29998779296875,
      "high": 448.30999755859375,
      "low": 437.69000244140625,
      "close": 440.0400085449219,
      "volume": 196300
    },
    {
      "time": "2025-12-03",
      "open": 441.04998779296875,
      "high": 445.0899963378906,
      "low": 431.7200012207031,
      "close": 438.1499938964844,
      "volume": 167200
    },
    {
      "time": "2025-12-04",
      "open": 436.8500061035156,
      "high": 444.42999267578125,
      "low": 433.1499938964844,
      "close": 443.2200012207031,
      "volume": 91600
    },
    {
      "time": "2025-12-05",
      "open": 443.4100036621094,
      "high": 448.1700134277344,
      "low": 440.29998779296875,
      "close": 443.44000244140625,
      "volume": 126400
    },
    {
      "time": "2025-12-08",
      "open": 442,
      "high": 448.3500061035156,
      "low": 440.5899963378906,
      "close": 443.510009765625,
      "volume": 210200
    },
    {
      "time": "2025-12-09",
      "open": 443,
      "high": 445.7900085449219,
      "low": 436.17999267578125,
      "close": 436.5,
      "volume": 191400
    },
    {
      "time": "2025-12-10",
      "open": 441,
      "high": 453.4100036621094,
      "low": 425.9100036621094,
      "close": 447.5799865722656,
      "volume": 250400
    },
    {
      "time": "2025-12-11",
      "open": 449.510009765625,
      "high": 458.30999755859375,
      "low": 445.8500061035156,
      "close": 458.1499938964844,
      "volume": 201900
    },
    {
      "time": "2025-12-12",
      "open": 458.5,
      "high": 461.8500061035156,
      "low": 454.4100036621094,
      "close": 460.1700134277344,
      "volume": 174300
    },
    {
      "time": "2025-12-15",
      "open": 461.4599914550781,
      "high": 465.79998779296875,
      "low": 456.8800048828125,
      "close": 462.5899963378906,
      "volume": 256900
    },
    {
      "time": "2025-12-16",
      "open": 460.1600036621094,
      "high": 461.5799865722656,
      "low": 449.739990234375,
      "close": 451.1700134277344,
      "volume": 292800
    },
    {
      "time": "2025-12-17",
      "open": 450.20001220703125,
      "high": 453.8399963378906,
      "low": 440.32000732421875,
      "close": 444.989990234375,
      "volume": 309900
    },
    {
      "time": "2025-12-18",
      "open": 449.3800048828125,
      "high": 454.70001220703125,
      "low": 447.6600036621094,
      "close": 449.7699890136719,
      "volume": 197800
    },
    {
      "time": "2025-12-19",
      "open": 449.239990234375,
      "high": 453.3800048828125,
      "low": 446.3999938964844,
      "close": 451.05999755859375,
      "volume": 313600
    },
    {
      "time": "2025-12-22",
      "open": 453.54998779296875,
      "high": 461.5199890136719,
      "low": 450,
      "close": 459.8299865722656,
      "volume": 185900
    },
    {
      "time": "2025-12-23",
      "open": 458.5799865722656,
      "high": 463.1499938964844,
      "low": 455.1000061035156,
      "close": 457.07000732421875,
      "volume": 233200
    },
    {
      "time": "2025-12-24",
      "open": 459.79998779296875,
      "high": 461.8500061035156,
      "low": 456.8299865722656,
      "close": 458.3800048828125,
      "volume": 81400
    },
    {
      "time": "2025-12-26",
      "open": 460.1099853515625,
      "high": 461.5799865722656,
      "low": 454.3999938964844,
      "close": 456.3299865722656,
      "volume": 100400
    },
    {
      "time": "2025-12-29",
      "open": 455.8299865722656,
      "high": 459.17999267578125,
      "low": 452.7099914550781,
      "close": 456.8999938964844,
      "volume": 135000
    },
    {
      "time": "2025-12-30",
      "open": 455.9800109863281,
      "high": 459.9700012207031,
      "low": 452.2099914550781,
      "close": 452.8900146484375,
      "volume": 120300
    },
    {
      "time": "2025-12-31",
      "open": 451.489990234375,
      "high": 453.7699890136719,
      "low": 448.3599853515625,
      "close": 448.42999267578125,
      "volume": 123100
    },
    {
      "time": "2026-01-02",
      "open": 449.5299987792969,
      "high": 458.9100036621094,
      "low": 447.3500061035156,
      "close": 458.7900085449219,
      "volume": 152400
    },
    {
      "time": "2026-01-05",
      "open": 458.82000732421875,
      "high": 468.0299987792969,
      "low": 458.82000732421875,
      "close": 461.2099914550781,
      "volume": 213200
    },
    {
      "time": "2026-01-06",
      "open": 464.6400146484375,
      "high": 476.3699951171875,
      "low": 458.2900085449219,
      "close": 475.70001220703125,
      "volume": 165500
    },
    {
      "time": "2026-01-07",
      "open": 476.1199951171875,
      "high": 482.4800109863281,
      "low": 467.010009765625,
      "close": 467.3699951171875,
      "volume": 205600
    },
    {
      "time": "2026-01-08",
      "open": 468.75,
      "high": 485.17999267578125,
      "low": 468.75,
      "close": 485,
      "volume": 386200
    },
    {
      "time": "2026-01-09",
      "open": 485,
      "high": 493.1300048828125,
      "low": 482.1000061035156,
      "close": 487.1600036621094,
      "volume": 194500
    },
    {
      "time": "2026-01-12",
      "open": 484.6700134277344,
      "high": 489.92999267578125,
      "low": 483.54998779296875,
      "close": 488.30999755859375,
      "volume": 140700
    },
    {
      "time": "2026-01-13",
      "open": 490,
      "high": 491.8299865722656,
      "low": 481.9200134277344,
      "close": 489.9700012207031,
      "volume": 196700
    },
    {
      "time": "2026-01-14",
      "open": 492.3599853515625,
      "high": 492.3599853515625,
      "low": 482.6499938964844,
      "close": 489.3299865722656,
      "volume": 204900
    },
    {
      "time": "2026-01-15",
      "open": 490,
      "high": 502.3399963378906,
      "low": 486.17999267578125,
      "close": 497.05999755859375,
      "volume": 125300
    },
    {
      "time": "2026-01-16",
      "open": 499.239990234375,
      "high": 501.6400146484375,
      "low": 493.6300048828125,
      "close": 498.82000732421875,
      "volume": 268400
    },
    {
      "time": "2026-01-20",
      "open": 494.6400146484375,
      "high": 501.1000061035156,
      "low": 493.75,
      "close": 495.2900085449219,
      "volume": 149300
    },
    {
      "time": "2026-01-21",
      "open": 502.20001220703125,
      "high": 509.2699890136719,
      "low": 496.2200012207031,
      "close": 504.7099914550781,
      "volume": 199000
    },
    {
      "time": "2026-01-22",
      "open": 508.42999267578125,
      "high": 511.3999938964844,
      "low": 499.8299865722656,
      "close": 504.989990234375,
      "volume": 166000
    },
    {
      "time": "2026-01-23",
      "open": 504.510009765625,
      "high": 508.70001220703125,
      "low": 495.20001220703125,
      "close": 504.07000732421875,
      "volume": 176100
    },
    {
      "time": "2026-01-26",
      "open": 504.8500061035156,
      "high": 508.4100036621094,
      "low": 503.25,
      "close": 504.5,
      "volume": 144700
    },
    {
      "time": "2026-01-27",
      "open": 505.7300109863281,
      "high": 510.1199951171875,
      "low": 502.0299987792969,
      "close": 504.5400085449219,
      "volume": 139600
    },
    {
      "time": "2026-01-28",
      "open": 503.239990234375,
      "high": 512.8200073242188,
      "low": 498.0199890136719,
      "close": 508.95001220703125,
      "volume": 260700
    },
    {
      "time": "2026-01-29",
      "open": 514.4199829101562,
      "high": 515.9500122070312,
      "low": 503.3800048828125,
      "close": 511.9800109863281,
      "volume": 155700
    },
    {
      "time": "2026-01-30",
      "open": 506.70001220703125,
      "high": 515.780029296875,
      "low": 498.8299865722656,
      "close": 499.6700134277344,
      "volume": 295800
    },
    {
      "time": "2026-02-02",
      "open": 499,
      "high": 507.30999755859375,
      "low": 498.3299865722656,
      "close": 507.1300048828125,
      "volume": 198200
    },
    {
      "time": "2026-02-03",
      "open": 510,
      "high": 517.9199829101562,
      "low": 508.4100036621094,
      "close": 516.0999755859375,
      "volume": 213800
    },
    {
      "time": "2026-02-04",
      "open": 516.1799926757812,
      "high": 522.0700073242188,
      "low": 509.8500061035156,
      "close": 516.780029296875,
      "volume": 346300
    },
    {
      "time": "2026-02-05",
      "open": 493.4599914550781,
      "high": 528.739990234375,
      "low": 492.3999938964844,
      "close": 520.1599731445312,
      "volume": 377300
    },
    {
      "time": "2026-02-06",
      "open": 542.9099731445312,
      "high": 554.5900268554688,
      "low": 529,
      "close": 544.02001953125,
      "volume": 367700
    },
    {
      "time": "2026-02-09",
      "open": 543.8499755859375,
      "high": 552.97998046875,
      "low": 541.9500122070312,
      "close": 548.2000122070312,
      "volume": 238600
    },
    {
      "time": "2026-02-10",
      "open": 548.4299926757812,
      "high": 553.75,
      "low": 539.3699951171875,
      "close": 547.510009765625,
      "volume": 241500
    },
    {
      "time": "2026-02-11",
      "open": 551.5700073242188,
      "high": 560.3200073242188,
      "low": 550.4199829101562,
      "close": 550.530029296875,
      "volume": 413500
    },
    {
      "time": "2026-02-12",
      "open": 559.4199829101562,
      "high": 563.510009765625,
      "low": 546.9600219726562,
      "close": 550.4000244140625,
      "volume": 222400
    },
    {
      "time": "2026-02-13",
      "open": 551.219970703125,
      "high": 558.260009765625,
      "low": 549.8800048828125,
      "close": 552.4400024414062,
      "volume": 163400
    },
    {
      "time": "2026-02-17",
      "open": 550,
      "high": 559.5900268554688,
      "low": 545.510009765625,
      "close": 552.9299926757812,
      "volume": 116000
    },
    {
      "time": "2026-02-18",
      "open": 558.5900268554688,
      "high": 564.7000122070312,
      "low": 549.5700073242188,
      "close": 551.6500244140625,
      "volume": 177300
    },
    {
      "time": "2026-02-19",
      "open": 549.1099853515625,
      "high": 555.6300048828125,
      "low": 548.6400146484375,
      "close": 551.4199829101562,
      "volume": 166600
    },
    {
      "time": "2026-02-20",
      "open": 550.5499877929688,
      "high": 559.6699829101562,
      "low": 547.4500122070312,
      "close": 559.1799926757812,
      "volume": 139000
    },
    {
      "time": "2026-02-23",
      "open": 559.1799926757812,
      "high": 563.510009765625,
      "low": 550,
      "close": 562.5399780273438,
      "volume": 257500
    },
    {
      "time": "2026-02-24",
      "open": 563,
      "high": 571.9299926757812,
      "low": 562.6099853515625,
      "close": 571.5700073242188,
      "volume": 170100
    },
    {
      "time": "2026-02-25",
      "open": 573.8300170898438,
      "high": 574.6799926757812,
      "low": 557.9600219726562,
      "close": 565.4400024414062,
      "volume": 198800
    },
    {
      "time": "2026-02-26",
      "open": 567.2899780273438,
      "high": 576.719970703125,
      "low": 557.4299926757812,
      "close": 576.5,
      "volume": 208000
    },
    {
      "time": "2026-02-27",
      "open": 571.77001953125,
      "high": 581.8699951171875,
      "low": 565.1400146484375,
      "close": 575.9199829101562,
      "volume": 197700
    },
    {
      "time": "2026-03-02",
      "open": 575.4400024414062,
      "high": 589.1699829101562,
      "low": 568.6900024414062,
      "close": 584.8900146484375,
      "volume": 197100
    },
    {
      "time": "2026-03-03",
      "open": 570.4500122070312,
      "high": 574.72998046875,
      "low": 559.52001953125,
      "close": 568.5800170898438,
      "volume": 173100
    },
    {
      "time": "2026-03-04",
      "open": 568.9000244140625,
      "high": 573.6199951171875,
      "low": 562.7999877929688,
      "close": 570.0800170898438,
      "volume": 224800
    },
    {
      "time": "2026-03-05",
      "open": 565.2000122070312,
      "high": 570.1400146484375,
      "low": 558.1799926757812,
      "close": 566.0599975585938,
      "volume": 231900
    },
    {
      "time": "2026-03-06",
      "open": 556.1199951171875,
      "high": 558.4099731445312,
      "low": 546.3599853515625,
      "close": 552.9099731445312,
      "volume": 151300
    },
    {
      "time": "2026-03-09",
      "open": 545.3900146484375,
      "high": 567.02001953125,
      "low": 536.3200073242188,
      "close": 565.6400146484375,
      "volume": 172600
    },
    {
      "time": "2026-03-10",
      "open": 564.3900146484375,
      "high": 573.1799926757812,
      "low": 559.2999877929688,
      "close": 560.280029296875,
      "volume": 195700
    },
    {
      "time": "2026-03-11",
      "open": 556.7899780273438,
      "high": 568,
      "low": 551.4099731445312,
      "close": 559.52001953125,
      "volume": 170900
    },
    {
      "time": "2026-03-12",
      "open": 557.75,
      "high": 558.7100219726562,
      "low": 544.4600219726562,
      "close": 547.3099975585938,
      "volume": 159300
    },
    {
      "time": "2026-03-13",
      "open": 552.0700073242188,
      "high": 554.5700073242188,
      "low": 533.9600219726562,
      "close": 536.3699951171875,
      "volume": 194800
    },
    {
      "time": "2026-03-16",
      "open": 543.0800170898438,
      "high": 550.4199829101562,
      "low": 541.6300048828125,
      "close": 546.9099731445312,
      "volume": 142600
    },
    {
      "time": "2026-03-17",
      "open": 549.1500244140625,
      "high": 553.8800048828125,
      "low": 540.4099731445312,
      "close": 544.5499877929688,
      "volume": 107800
    },
    {
      "time": "2026-03-18",
      "open": 543.9199829101562,
      "high": 557.8900146484375,
      "low": 543.9199829101562,
      "close": 547.8099975585938,
      "volume": 173500
    },
    {
      "time": "2026-03-19",
      "open": 541.3300170898438,
      "high": 547.280029296875,
      "low": 535.4299926757812,
      "close": 540.8300170898438,
      "volume": 205500
    },
    {
      "time": "2026-03-20",
      "open": 538.1300048828125,
      "high": 544.6300048828125,
      "low": 525.5499877929688,
      "close": 531.1099853515625,
      "volume": 344600
    },
    {
      "time": "2026-03-23",
      "open": 546.7899780273438,
      "high": 549.9099731445312,
      "low": 525.0499877929688,
      "close": 537.2000122070312,
      "volume": 227600
    },
    {
      "time": "2026-03-24",
      "open": 531.8800048828125,
      "high": 555.0999755859375,
      "low": 531.8800048828125,
      "close": 552.22998046875,
      "volume": 178600
    },
    {
      "time": "2026-03-25",
      "open": 560,
      "high": 567.510009765625,
      "low": 556.719970703125,
      "close": 561.6599731445312,
      "volume": 179100
    },
    {
      "time": "2026-03-26",
      "open": 555.77001953125,
      "high": 560.6699829101562,
      "low": 548.510009765625,
      "close": 548.9500122070312,
      "volume": 213800
    },
    {
      "time": "2026-03-27",
      "open": 545.8599853515625,
      "high": 548.510009765625,
      "low": 529.4199829101562,
      "close": 532.25,
      "volume": 175600
    },
    {
      "time": "2026-03-30",
      "open": 537.6400146484375,
      "high": 537.6400146484375,
      "low": 520.6799926757812,
      "close": 524.3800048828125,
      "volume": 173300
    },
    {
      "time": "2026-03-31",
      "open": 532.2100219726562,
      "high": 548.239990234375,
      "low": 529.6400146484375,
      "close": 543.1199951171875,
      "volume": 132300
    },
    {
      "time": "2026-04-01",
      "open": 549.2999877929688,
      "high": 559.8200073242188,
      "low": 546.6799926757812,
      "close": 551.989990234375,
      "volume": 136800
    },
    {
      "time": "2026-04-02",
      "open": 541.8599853515625,
      "high": 557.1799926757812,
      "low": 535.5700073242188,
      "close": 548.1099853515625,
      "volume": 132600
    },
    {
      "time": "2026-04-06",
      "open": 548.7899780273438,
      "high": 552.8900146484375,
      "low": 539.1900024414062,
      "close": 552.4000244140625,
      "volume": 130000
    },
    {
      "time": "2026-04-07",
      "open": 551.3099975585938,
      "high": 555.3800048828125,
      "low": 544.5,
      "close": 553.3099975585938,
      "volume": 173300
    },
    {
      "time": "2026-04-08",
      "open": 573.969970703125,
      "high": 585.4600219726562,
      "low": 573.969970703125,
      "close": 580.5499877929688,
      "volume": 206800
    },
    {
      "time": "2026-04-09",
      "open": 578.9299926757812,
      "high": 597.989990234375,
      "low": 578,
      "close": 595.1099853515625,
      "volume": 184700
    },
    {
      "time": "2026-04-10",
      "open": 595.25,
      "high": 599.719970703125,
      "low": 591.8599853515625,
      "close": 598.2999877929688,
      "volume": 175000
    },
    {
      "time": "2026-04-13",
      "open": 597,
      "high": 601.4400024414062,
      "low": 590.3499755859375,
      "close": 595.739990234375,
      "volume": 126500
    },
    {
      "time": "2026-04-14",
      "open": 596.510009765625,
      "high": 603.6699829101562,
      "low": 591.6900024414062,
      "close": 598.22998046875,
      "volume": 185300
    },
    {
      "time": "2026-04-15",
      "open": 594.9400024414062,
      "high": 596.25,
      "low": 579.6799926757812,
      "close": 586.97998046875,
      "volume": 182800
    },
    {
      "time": "2026-04-16",
      "open": 585.780029296875,
      "high": 588.75,
      "low": 567.2000122070312,
      "close": 571.6099853515625,
      "volume": 274800
    },
    {
      "time": "2026-04-17",
      "open": 577.9400024414062,
      "high": 597.3599853515625,
      "low": 577.9400024414062,
      "close": 589.77001953125,
      "volume": 364400
    },
    {
      "time": "2026-04-20",
      "open": 586.7899780273438,
      "high": 597.7999877929688,
      "low": 582.7000122070312,
      "close": 596.8599853515625,
      "volume": 138000
    },
    {
      "time": "2026-04-21",
      "open": 597.030029296875,
      "high": 604.7999877929688,
      "low": 588.8800048828125,
      "close": 591.3200073242188,
      "volume": 172900
    },
    {
      "time": "2026-04-22",
      "open": 594.8599853515625,
      "high": 597.02001953125,
      "low": 584.4199829101562,
      "close": 588.739990234375,
      "volume": 196700
    },
    {
      "time": "2026-04-23",
      "open": 592.4600219726562,
      "high": 607.4500122070312,
      "low": 587,
      "close": 601.3900146484375,
      "volume": 138500
    },
    {
      "time": "2026-04-24",
      "open": 599.4500122070312,
      "high": 604.7100219726562,
      "low": 589.25,
      "close": 589.510009765625,
      "volume": 152400
    },
    {
      "time": "2026-04-27",
      "open": 590.5,
      "high": 593.5499877929688,
      "low": 584.0499877929688,
      "close": 591,
      "volume": 210900
    },
    {
      "time": "2026-04-28",
      "open": 590.27001953125,
      "high": 594.8400268554688,
      "low": 583.280029296875,
      "close": 594.3900146484375,
      "volume": 194700
    },
    {
      "time": "2026-04-29",
      "open": 589.6099853515625,
      "high": 593.5800170898438,
      "low": 580.9600219726562,
      "close": 584.489990234375,
      "volume": 167400
    },
    {
      "time": "2026-04-30",
      "open": 594.9600219726562,
      "high": 602.469970703125,
      "low": 590.280029296875,
      "close": 599.0900268554688,
      "volume": 191300
    },
    {
      "time": "2026-05-01",
      "open": 598.1900024414062,
      "high": 599.760009765625,
      "low": 585.0700073242188,
      "close": 595.760009765625,
      "volume": 200400
    },
    {
      "time": "2026-05-04",
      "open": 593.27001953125,
      "high": 598.1400146484375,
      "low": 587.8499755859375,
      "close": 593.1199951171875,
      "volume": 151600
    },
    {
      "time": "2026-05-05",
      "open": 598.3099975585938,
      "high": 608.1500244140625,
      "low": 596.719970703125,
      "close": 607.5,
      "volume": 217500
    },
    {
      "time": "2026-05-06",
      "open": 620.0499877929688,
      "high": 631.8800048828125,
      "low": 619.22998046875,
      "close": 623.1900024414062,
      "volume": 215300
    },
    {
      "time": "2026-05-07",
      "open": 627.510009765625,
      "high": 632,
      "low": 611.1799926757812,
      "close": 611.5399780273438,
      "volume": 180900
    },
    {
      "time": "2026-05-08",
      "open": 614.47998046875,
      "high": 618.1699829101562,
      "low": 604.3800048828125,
      "close": 605.989990234375,
      "volume": 174700
    },
    {
      "time": "2026-05-11",
      "open": 607.6300048828125,
      "high": 619.469970703125,
      "low": 603.6799926757812,
      "close": 613.5900268554688,
      "volume": 191500
    },
    {
      "time": "2026-05-12",
      "open": 614.530029296875,
      "high": 620.3599853515625,
      "low": 601.030029296875,
      "close": 613.0999755859375,
      "volume": 227000
    },
    {
      "time": "2026-05-13",
      "open": 614.2000122070312,
      "high": 620.719970703125,
      "low": 606.780029296875,
      "close": 618.9099731445312,
      "volume": 268500
    },
    {
      "time": "2026-05-14",
      "open": 624.8800048828125,
      "high": 628.9500122070312,
      "low": 607.8300170898438,
      "close": 611.9299926757812,
      "volume": 428000
    },
    {
      "time": "2026-05-15",
      "open": 609.9199829101562,
      "high": 617.3800048828125,
      "low": 565.7100219726562,
      "close": 569.0599975585938,
      "volume": 525500
    },
    {
      "time": "2026-05-18",
      "open": 571.739990234375,
      "high": 574.25,
      "low": 545.510009765625,
      "close": 551.1199951171875,
      "volume": 445300
    },
    {
      "time": "2026-05-19",
      "open": 548.1900024414062,
      "high": 572.0800170898438,
      "low": 545.760009765625,
      "close": 565.219970703125,
      "volume": 326900
    },
    {
      "time": "2026-05-20",
      "open": 569.0499877929688,
      "high": 577.3800048828125,
      "low": 565,
      "close": 571.0499877929688,
      "volume": 196400
    },
    {
      "time": "2026-05-21",
      "open": 568.72998046875,
      "high": 571.9099731445312,
      "low": 561.1099853515625,
      "close": 566.9600219726562,
      "volume": 172300
    },
    {
      "time": "2026-05-22",
      "open": 572.1199951171875,
      "high": 572.1199951171875,
      "low": 558.3300170898438,
      "close": 559.9500122070312,
      "volume": 282200
    },
    {
      "time": "2026-05-26",
      "open": 565.780029296875,
      "high": 585.2899780273438,
      "low": 561.8599853515625,
      "close": 584.4000244140625,
      "volume": 273300
    },
    {
      "time": "2026-05-27",
      "open": 584,
      "high": 584.1699829101562,
      "low": 575.72998046875,
      "close": 577.4199829101562,
      "volume": 216600
    },
    {
      "time": "2026-05-28",
      "open": 575.7100219726562,
      "high": 579.6400146484375,
      "low": 569,
      "close": 577.8300170898438,
      "volume": 213500
    },
    {
      "time": "2026-05-29",
      "open": 574.6900024414062,
      "high": 582.1199951171875,
      "low": 569.9600219726562,
      "close": 571.9600219726562,
      "volume": 280600
    },
    {
      "time": "2026-06-01",
      "open": 563.27001953125,
      "high": 571.3099975585938,
      "low": 552.5399780273438,
      "close": 566.1400146484375,
      "volume": 231400
    },
    {
      "time": "2026-06-02",
      "open": 568.489990234375,
      "high": 579.0900268554688,
      "low": 564.4500122070312,
      "close": 578.3400268554688,
      "volume": 365800
    },
    {
      "time": "2026-06-03",
      "open": 579.3800048828125,
      "high": 597.5399780273438,
      "low": 576.7899780273438,
      "close": 584.1799926757812,
      "volume": 431800
    },
    {
      "time": "2026-06-04",
      "open": 583.7000122070312,
      "high": 590.5999755859375,
      "low": 577.219970703125,
      "close": 589.760009765625,
      "volume": 200700
    },
    {
      "time": "2026-06-05",
      "open": 585.1699829101562,
      "high": 594.6500244140625,
      "low": 581.0399780273438,
      "close": 590.0900268554688,
      "volume": 302200
    },
    {
      "time": "2026-06-08",
      "open": 594.4600219726562,
      "high": 600.0999755859375,
      "low": 587.8800048828125,
      "close": 590.969970703125,
      "volume": 321300
    },
    {
      "time": "2026-06-09",
      "open": 597.4199829101562,
      "high": 603.22998046875,
      "low": 571,
      "close": 592.4099731445312,
      "volume": 377700
    },
    {
      "time": "2026-06-10",
      "open": 591.5399780273438,
      "high": 597.4400024414062,
      "low": 575.5399780273438,
      "close": 576.739990234375,
      "volume": 231700
    },
    {
      "time": "2026-06-11",
      "open": 585.3400268554688,
      "high": 609.5700073242188,
      "low": 570,
      "close": 607.4600219726562,
      "volume": 251800
    },
    {
      "time": "2026-06-12",
      "open": 614.780029296875,
      "high": 614.780029296875,
      "low": 600.8599853515625,
      "close": 603.6400146484375,
      "volume": 317900
    },
    {
      "time": "2026-06-15",
      "open": 612.9400024414062,
      "high": 620.0800170898438,
      "low": 605.4500122070312,
      "close": 616.9500122070312,
      "volume": 306900
    },
    {
      "time": "2026-06-16",
      "open": 621.1900024414062,
      "high": 630.0700073242188,
      "low": 618.4500122070312,
      "close": 621.0800170898438,
      "volume": 222000
    },
    {
      "time": "2026-06-17",
      "open": 621.0800170898438,
      "high": 631.8599853515625,
      "low": 617.030029296875,
      "close": 625.72998046875,
      "volume": 289500
    },
    {
      "time": "2026-06-18",
      "open": 635.7000122070312,
      "high": 640.02001953125,
      "low": 628.8099975585938,
      "close": 639.1799926757812,
      "volume": 529400
    },
    {
      "time": "2026-06-22",
      "open": 639.4299926757812,
      "high": 646.1699829101562,
      "low": 635.6400146484375,
      "close": 645.72998046875,
      "volume": 238300
    },
    {
      "time": "2026-06-23",
      "open": 631.739990234375,
      "high": 645.4600219726562,
      "low": 627.4600219726562,
      "close": 633.4400024414062,
      "volume": 229900
    },
    {
      "time": "2026-06-24",
      "open": 633.52001953125,
      "high": 648.3200073242188,
      "low": 629.1500244140625,
      "close": 638.9400024414062,
      "volume": 195600
    },
    {
      "time": "2026-06-25",
      "open": 645.7899780273438,
      "high": 667.6900024414062,
      "low": 640.2999877929688,
      "close": 648.8900146484375,
      "volume": 236100
    },
    {
      "time": "2026-06-26",
      "open": 645.9299926757812,
      "high": 646.3800048828125,
      "low": 622.4500122070312,
      "close": 630.3599853515625,
      "volume": 560800
    },
    {
      "time": "2026-06-29",
      "open": 627.0999755859375,
      "high": 635.6099853515625,
      "low": 624.510009765625,
      "close": 634.780029296875,
      "volume": 254700
    },
    {
      "time": "2026-06-30",
      "open": 636.3900146484375,
      "high": 648.9299926757812,
      "low": 635,
      "close": 644.0599975585938,
      "volume": 242100
    },
    {
      "time": "2026-07-01",
      "open": 639.8599853515625,
      "high": 639.8599853515625,
      "low": 620.030029296875,
      "close": 620.469970703125,
      "volume": 292200
    },
    {
      "time": "2026-07-02",
      "open": 620.1799926757812,
      "high": 624.6400146484375,
      "low": 589.9000244140625,
      "close": 604.5599975585938,
      "volume": 255700
    },
    {
      "time": "2026-07-06",
      "open": 606.02001953125,
      "high": 614.1900024414062,
      "low": 605.1900024414062,
      "close": 609.5999755859375,
      "volume": 203500
    },
    {
      "time": "2026-07-07",
      "open": 613.3599853515625,
      "high": 613.3599853515625,
      "low": 588.030029296875,
      "close": 600.260009765625,
      "volume": 203200
    },
    {
      "time": "2026-07-08",
      "open": 594.8099975585938,
      "high": 597.989990234375,
      "low": 588.4000244140625,
      "close": 593.8900146484375,
      "volume": 124400
    },
    {
      "time": "2026-07-09",
      "open": 603.22998046875,
      "high": 608.969970703125,
      "low": 595.4500122070312,
      "close": 595.6099853515625,
      "volume": 188200
    },
    {
      "time": "2026-07-10",
      "open": 593.0499877929688,
      "high": 599.7899780273438,
      "low": 585.219970703125,
      "close": 595.489990234375,
      "volume": 123200
    },
    {
      "time": "2026-07-13",
      "open": 591.5900268554688,
      "high": 599.6900024414062,
      "low": 582.1799926757812,
      "close": 584.5900268554688,
      "volume": 134200
    },
    {
      "time": "2026-07-14",
      "open": 594.5,
      "high": 601.239990234375,
      "low": 585.760009765625,
      "close": 588.1799926757812,
      "volume": 128600
    },
    {
      "time": "2026-07-15",
      "open": 589.489990234375,
      "high": 593.969970703125,
      "low": 583.989990234375,
      "close": 590.1400146484375,
      "volume": 210200
    },
    {
      "time": "2026-07-16",
      "open": 584.7899780273438,
      "high": 596.6599731445312,
      "low": 576.2100219726562,
      "close": 580.27001953125,
      "volume": 307000
    },
    {
      "time": "2026-07-17",
      "open": 572.2100219726562,
      "high": 584.489990234375,
      "low": 565.010009765625,
      "close": 575.219970703125,
      "volume": 492900
    },
    {
      "time": "2026-07-20",
      "open": 579.3900146484375,
      "high": 583.97998046875,
      "low": 565.5999755859375,
      "close": 568.9000244140625,
      "volume": 212800
    },
    {
      "time": "2026-07-21",
      "open": 575.6799926757812,
      "high": 586.3099975585938,
      "low": 567.9199829101562,
      "close": 585.3499755859375,
      "volume": 211000
    },
    {
      "time": "2026-07-22",
      "open": 581.780029296875,
      "high": 592.3800048828125,
      "low": 581.780029296875,
      "close": 591.5,
      "volume": 224900
    },
    {
      "time": "2026-07-23",
      "open": 585.8900146484375,
      "high": 598.4199829101562,
      "low": 585.8900146484375,
      "close": 595.3099975585938,
      "volume": 206400
    },
    {
      "time": "2026-07-24",
      "open": 595.6699829101562,
      "high": 606.010009765625,
      "low": 593.6099853515625,
      "close": 595.0700073242188,
      "volume": 152498
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 389.88559875488284
    },
    {
      "time": "2025-10-06",
      "value": 389.60719909667966
    },
    {
      "time": "2025-10-07",
      "value": 389.36419921875
    },
    {
      "time": "2025-10-08",
      "value": 389.3063995361328
    },
    {
      "time": "2025-10-09",
      "value": 389.2975994873047
    },
    {
      "time": "2025-10-10",
      "value": 389.00359985351565
    },
    {
      "time": "2025-10-13",
      "value": 388.62280029296875
    },
    {
      "time": "2025-10-14",
      "value": 388.18280029296875
    },
    {
      "time": "2025-10-15",
      "value": 387.5614001464844
    },
    {
      "time": "2025-10-16",
      "value": 386.86799987792966
    },
    {
      "time": "2025-10-17",
      "value": 386.2317999267578
    },
    {
      "time": "2025-10-20",
      "value": 386.025
    },
    {
      "time": "2025-10-21",
      "value": 385.9347998046875
    },
    {
      "time": "2025-10-22",
      "value": 385.71260009765626
    },
    {
      "time": "2025-10-23",
      "value": 385.6464001464844
    },
    {
      "time": "2025-10-24",
      "value": 385.8517999267578
    },
    {
      "time": "2025-10-27",
      "value": 386.17839965820315
    },
    {
      "time": "2025-10-28",
      "value": 386.3627996826172
    },
    {
      "time": "2025-10-29",
      "value": 386.58539978027346
    },
    {
      "time": "2025-10-30",
      "value": 386.85919982910156
    },
    {
      "time": "2025-10-31",
      "value": 387.61940002441406
    },
    {
      "time": "2025-11-03",
      "value": 388.15619995117186
    },
    {
      "time": "2025-11-04",
      "value": 388.70940002441404
    },
    {
      "time": "2025-11-05",
      "value": 389.3565997314453
    },
    {
      "time": "2025-11-06",
      "value": 390.004599609375
    },
    {
      "time": "2025-11-07",
      "value": 390.71539978027346
    },
    {
      "time": "2025-11-10",
      "value": 391.7370001220703
    },
    {
      "time": "2025-11-11",
      "value": 392.8322003173828
    },
    {
      "time": "2025-11-12",
      "value": 394.06700012207034
    },
    {
      "time": "2025-11-13",
      "value": 394.87599975585937
    },
    {
      "time": "2025-11-14",
      "value": 395.76719970703124
    },
    {
      "time": "2025-11-17",
      "value": 396.7133996582031
    },
    {
      "time": "2025-11-18",
      "value": 397.6835998535156
    },
    {
      "time": "2025-11-19",
      "value": 398.7267999267578
    },
    {
      "time": "2025-11-20",
      "value": 399.5814001464844
    },
    {
      "time": "2025-11-21",
      "value": 400.60260009765625
    },
    {
      "time": "2025-11-24",
      "value": 401.5572003173828
    },
    {
      "time": "2025-11-25",
      "value": 402.8416003417969
    },
    {
      "time": "2025-11-26",
      "value": 404.1116003417969
    },
    {
      "time": "2025-11-28",
      "value": 405.31660034179686
    },
    {
      "time": "2025-12-01",
      "value": 406.5522003173828
    },
    {
      "time": "2025-12-02",
      "value": 407.68300048828127
    },
    {
      "time": "2025-12-03",
      "value": 408.7720001220703
    },
    {
      "time": "2025-12-04",
      "value": 410.06559997558594
    },
    {
      "time": "2025-12-05",
      "value": 411.3455999755859
    },
    {
      "time": "2025-12-08",
      "value": 412.51940002441404
    },
    {
      "time": "2025-12-09",
      "value": 413.5634002685547
    },
    {
      "time": "2025-12-10",
      "value": 414.7091998291016
    },
    {
      "time": "2025-12-11",
      "value": 416.1761999511719
    },
    {
      "time": "2025-12-12",
      "value": 417.8798004150391
    },
    {
      "time": "2025-12-15",
      "value": 419.65180053710935
    },
    {
      "time": "2025-12-16",
      "value": 421.18620056152344
    },
    {
      "time": "2025-12-17",
      "value": 422.61660034179687
    },
    {
      "time": "2025-12-18",
      "value": 423.9682000732422
    },
    {
      "time": "2025-12-19",
      "value": 425.3008001708984
    },
    {
      "time": "2025-12-22",
      "value": 427.044599609375
    },
    {
      "time": "2025-12-23",
      "value": 428.5707995605469
    },
    {
      "time": "2025-12-24",
      "value": 430.05879943847657
    },
    {
      "time": "2025-12-26",
      "value": 431.7311993408203
    },
    {
      "time": "2025-12-29",
      "value": 433.4749993896484
    },
    {
      "time": "2025-12-30",
      "value": 435.0757995605469
    },
    {
      "time": "2025-12-31",
      "value": 436.28979919433596
    },
    {
      "time": "2026-01-02",
      "value": 437.6189996337891
    },
    {
      "time": "2026-01-05",
      "value": 438.96559936523437
    },
    {
      "time": "2026-01-06",
      "value": 440.33359985351564
    },
    {
      "time": "2026-01-07",
      "value": 441.43719970703125
    },
    {
      "time": "2026-01-08",
      "value": 442.91559997558596
    },
    {
      "time": "2026-01-09",
      "value": 444.49580017089846
    },
    {
      "time": "2026-01-12",
      "value": 446.0832000732422
    },
    {
      "time": "2026-01-13",
      "value": 447.75359985351565
    },
    {
      "time": "2026-01-14",
      "value": 448.969599609375
    },
    {
      "time": "2026-01-15",
      "value": 450.34279968261717
    },
    {
      "time": "2026-01-16",
      "value": 451.77440002441404
    },
    {
      "time": "2026-01-20",
      "value": 453.05300048828127
    },
    {
      "time": "2026-01-21",
      "value": 454.5086004638672
    },
    {
      "time": "2026-01-22",
      "value": 455.9234002685547
    },
    {
      "time": "2026-01-23",
      "value": 457.18400024414063
    },
    {
      "time": "2026-01-26",
      "value": 458.4246002197266
    },
    {
      "time": "2026-01-27",
      "value": 459.60860046386716
    },
    {
      "time": "2026-01-28",
      "value": 461.15660095214844
    },
    {
      "time": "2026-01-29",
      "value": 462.7554010009766
    },
    {
      "time": "2026-01-30",
      "value": 464.1632012939453
    },
    {
      "time": "2026-02-02",
      "value": 465.8380010986328
    },
    {
      "time": "2026-02-03",
      "value": 467.5552008056641
    },
    {
      "time": "2026-02-04",
      "value": 469.3346014404297
    },
    {
      "time": "2026-02-05",
      "value": 471.2146008300781
    },
    {
      "time": "2026-02-06",
      "value": 473.4950012207031
    },
    {
      "time": "2026-02-09",
      "value": 475.6000012207031
    },
    {
      "time": "2026-02-10",
      "value": 477.6844012451172
    },
    {
      "time": "2026-02-11",
      "value": 479.7956018066406
    },
    {
      "time": "2026-02-12",
      "value": 481.96840209960936
    },
    {
      "time": "2026-02-13",
      "value": 484.2164019775391
    },
    {
      "time": "2026-02-17",
      "value": 486.512001953125
    },
    {
      "time": "2026-02-18",
      "value": 488.6806024169922
    },
    {
      "time": "2026-02-19",
      "value": 490.8402020263672
    },
    {
      "time": "2026-02-20",
      "value": 493.15360168457033
    },
    {
      "time": "2026-02-23",
      "value": 495.67440124511717
    },
    {
      "time": "2026-02-24",
      "value": 498.1542016601563
    },
    {
      "time": "2026-02-25",
      "value": 500.3000018310547
    },
    {
      "time": "2026-02-26",
      "value": 502.6266015625
    },
    {
      "time": "2026-02-27",
      "value": 504.8932012939453
    },
    {
      "time": "2026-03-02",
      "value": 507.5676013183594
    },
    {
      "time": "2026-03-03",
      "value": 510.0394018554687
    },
    {
      "time": "2026-03-04",
      "value": 512.4456024169922
    },
    {
      "time": "2026-03-05",
      "value": 514.7456024169921
    },
    {
      "time": "2026-03-06",
      "value": 516.6072021484375
    },
    {
      "time": "2026-03-09",
      "value": 518.7786022949218
    },
    {
      "time": "2026-03-10",
      "value": 520.8166027832032
    },
    {
      "time": "2026-03-11",
      "value": 522.8804034423828
    },
    {
      "time": "2026-03-12",
      "value": 524.688603515625
    },
    {
      "time": "2026-03-13",
      "value": 526.358203125
    },
    {
      "time": "2026-03-16",
      "value": 528.327802734375
    },
    {
      "time": "2026-03-17",
      "value": 530.043002319336
    },
    {
      "time": "2026-03-18",
      "value": 531.7750024414063
    },
    {
      "time": "2026-03-19",
      "value": 533.0776025390625
    },
    {
      "time": "2026-03-20",
      "value": 534.35240234375
    },
    {
      "time": "2026-03-23",
      "value": 535.3964025878906
    },
    {
      "time": "2026-03-24",
      "value": 536.6978021240234
    },
    {
      "time": "2026-03-25",
      "value": 538.1648016357422
    },
    {
      "time": "2026-03-26",
      "value": 539.3444018554687
    },
    {
      "time": "2026-03-27",
      "value": 540.2028021240235
    },
    {
      "time": "2026-03-30",
      "value": 540.7492022705078
    },
    {
      "time": "2026-03-31",
      "value": 541.6352020263672
    },
    {
      "time": "2026-04-01",
      "value": 542.7692016601562
    },
    {
      "time": "2026-04-02",
      "value": 543.637201538086
    },
    {
      "time": "2026-04-06",
      "value": 544.5854022216797
    },
    {
      "time": "2026-04-07",
      "value": 545.5702020263672
    },
    {
      "time": "2026-04-08",
      "value": 547.0912017822266
    },
    {
      "time": "2026-04-09",
      "value": 548.9026013183594
    },
    {
      "time": "2026-04-10",
      "value": 550.6896008300781
    },
    {
      "time": "2026-04-13",
      "value": 552.3648004150391
    },
    {
      "time": "2026-04-14",
      "value": 554.3359997558593
    },
    {
      "time": "2026-04-15",
      "value": 555.9329992675781
    },
    {
      "time": "2026-04-16",
      "value": 557.0431994628906
    },
    {
      "time": "2026-04-17",
      "value": 558.5029992675782
    },
    {
      "time": "2026-04-20",
      "value": 560.0369995117187
    },
    {
      "time": "2026-04-21",
      "value": 560.9829992675782
    },
    {
      "time": "2026-04-22",
      "value": 561.793798828125
    },
    {
      "time": "2026-04-23",
      "value": 562.8713989257812
    },
    {
      "time": "2026-04-24",
      "value": 563.6509985351563
    },
    {
      "time": "2026-04-27",
      "value": 564.462998046875
    },
    {
      "time": "2026-04-28",
      "value": 565.3019982910156
    },
    {
      "time": "2026-04-29",
      "value": 565.9331982421875
    },
    {
      "time": "2026-04-30",
      "value": 566.8819982910156
    },
    {
      "time": "2026-05-01",
      "value": 567.768798828125
    },
    {
      "time": "2026-05-04",
      "value": 568.4475988769532
    },
    {
      "time": "2026-05-05",
      "value": 569.3467993164063
    },
    {
      "time": "2026-05-06",
      "value": 570.37919921875
    },
    {
      "time": "2026-05-07",
      "value": 571.3011987304687
    },
    {
      "time": "2026-05-08",
      "value": 571.8909985351562
    },
    {
      "time": "2026-05-11",
      "value": 572.6443994140625
    },
    {
      "time": "2026-05-12",
      "value": 573.2085986328125
    },
    {
      "time": "2026-05-13",
      "value": 574.2151977539063
    },
    {
      "time": "2026-05-14",
      "value": 575.052197265625
    },
    {
      "time": "2026-05-15",
      "value": 575.112197265625
    },
    {
      "time": "2026-05-18",
      "value": 575.0763977050781
    },
    {
      "time": "2026-05-19",
      "value": 575.0679968261719
    },
    {
      "time": "2026-05-20",
      "value": 575.2833959960938
    },
    {
      "time": "2026-05-21",
      "value": 575.4321960449219
    },
    {
      "time": "2026-05-22",
      "value": 575.6849963378907
    },
    {
      "time": "2026-05-26",
      "value": 576.6455969238282
    },
    {
      "time": "2026-05-27",
      "value": 577.2557971191407
    },
    {
      "time": "2026-05-28",
      "value": 577.9213977050781
    },
    {
      "time": "2026-05-29",
      "value": 578.4043981933594
    },
    {
      "time": "2026-06-01",
      "value": 578.9105981445313
    },
    {
      "time": "2026-06-02",
      "value": 579.8551989746094
    },
    {
      "time": "2026-06-03",
      "value": 580.7947985839844
    },
    {
      "time": "2026-06-04",
      "value": 581.5453991699219
    },
    {
      "time": "2026-06-05",
      "value": 582.1140002441406
    },
    {
      "time": "2026-06-08",
      "value": 582.9543994140626
    },
    {
      "time": "2026-06-09",
      "value": 584.1575988769531
    },
    {
      "time": "2026-06-10",
      "value": 585.2047985839844
    },
    {
      "time": "2026-06-11",
      "value": 586.4915991210937
    },
    {
      "time": "2026-06-12",
      "value": 587.524599609375
    },
    {
      "time": "2026-06-15",
      "value": 588.9014001464843
    },
    {
      "time": "2026-06-16",
      "value": 590.275
    },
    {
      "time": "2026-06-17",
      "value": 591.7233996582031
    },
    {
      "time": "2026-06-18",
      "value": 592.8959997558594
    },
    {
      "time": "2026-06-22",
      "value": 593.9083996582032
    },
    {
      "time": "2026-06-23",
      "value": 594.6111999511719
    },
    {
      "time": "2026-06-24",
      "value": 595.4752001953125
    },
    {
      "time": "2026-06-25",
      "value": 596.4884008789063
    },
    {
      "time": "2026-06-26",
      "value": 597.3560009765625
    },
    {
      "time": "2026-06-29",
      "value": 598.6194018554687
    },
    {
      "time": "2026-06-30",
      "value": 599.7052014160156
    },
    {
      "time": "2026-07-01",
      "value": 600.1774011230468
    },
    {
      "time": "2026-07-02",
      "value": 600.4422009277343
    },
    {
      "time": "2026-07-06",
      "value": 600.8594006347656
    },
    {
      "time": "2026-07-07",
      "value": 600.8368005371094
    },
    {
      "time": "2026-07-08",
      "value": 600.9244006347657
    },
    {
      "time": "2026-07-09",
      "value": 601.0166003417969
    },
    {
      "time": "2026-07-10",
      "value": 601.0385998535156
    },
    {
      "time": "2026-07-13",
      "value": 601.0406005859375
    },
    {
      "time": "2026-07-14",
      "value": 600.8223999023437
    },
    {
      "time": "2026-07-15",
      "value": 600.71
    },
    {
      "time": "2026-07-16",
      "value": 600.4530004882813
    },
    {
      "time": "2026-07-17",
      "value": 599.8073999023437
    },
    {
      "time": "2026-07-20",
      "value": 598.7216003417968
    },
    {
      "time": "2026-07-21",
      "value": 598.1978002929687
    },
    {
      "time": "2026-07-22",
      "value": 597.9080004882812
    },
    {
      "time": "2026-07-23",
      "value": 597.5423999023437
    },
    {
      "time": "2026-07-24",
      "value": 597.1818005371093
    }
  ],
  "analysis": null
}