{
  "ok": true,
  "cached": false,
  "ticker": "ROK",
  "price": 462.16,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Rockwell Automation (ROK) Stock Looks Rich On Earnings But Strong On Returns",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/rockwell-automation-rok-stock-looks-221300350.html",
      "published": "2026-07-24"
    },
    {
      "title": "Why Rockwell Automation (ROK) is Poised to Beat Earnings Estimates Again",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/why-rockwell-automation-rok-poised-161003430.html",
      "published": "2026-07-24"
    },
    {
      "title": "Rockwell Automation (ROK) Joins DOE Nuclear Pilot With Aalo X Reactor Role",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/energy/articles/rockwell-automation-rok-joins-doe-111315727.html",
      "published": "2026-07-24"
    },
    {
      "title": "KE or ROK: Which Is the Better Value Stock Right Now?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ke-rok-better-value-stock-154002805.html",
      "published": "2026-07-23"
    },
    {
      "title": "This Boom Is for the AI-Anxious. 10 Ways to Cash In.",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/bf387f59-0c34-3737-9e81-3f053af60b37/this-boom-is-for-the.html",
      "published": "2026-07-23"
    },
    {
      "title": "Sony, Mitsubishi Join Forces to Capture Japan's Physical AI Opportunity",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/technology/ai/articles/sony-mitsubishi-join-forces-capture-205934401.html",
      "published": "2026-07-22"
    },
    {
      "title": "Rockwell Automation Helps Ken's Foods Streamline End-of-Line Operations",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/technology/articles/rockwell-automation-helps-kens-foods-110000721.html",
      "published": "2026-07-22"
    },
    {
      "title": "Rockwell Automation to Report Third Quarter Fiscal 2026 Results",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/rockwell-automation-report-third-quarter-110000427.html",
      "published": "2026-07-21"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 357.6600036621094,
      "high": 359.1000061035156,
      "low": 355.4200134277344,
      "close": 358.5199890136719,
      "volume": 642600
    },
    {
      "time": "2025-07-28",
      "open": 359.9700012207031,
      "high": 359.9700012207031,
      "low": 355.8399963378906,
      "close": 356.0299987792969,
      "volume": 876900
    },
    {
      "time": "2025-07-29",
      "open": 357.8599853515625,
      "high": 358.75,
      "low": 352.04998779296875,
      "close": 353.8999938964844,
      "volume": 901100
    },
    {
      "time": "2025-07-30",
      "open": 354.6300048828125,
      "high": 355.260009765625,
      "low": 349.29998779296875,
      "close": 351.19000244140625,
      "volume": 811200
    },
    {
      "time": "2025-07-31",
      "open": 351.739990234375,
      "high": 355.44000244140625,
      "low": 347.29998779296875,
      "close": 351.7099914550781,
      "volume": 1000900
    },
    {
      "time": "2025-08-01",
      "open": 342.9100036621094,
      "high": 345.0299987792969,
      "low": 336.3699951171875,
      "close": 344.5,
      "volume": 1087000
    },
    {
      "time": "2025-08-04",
      "open": 347.0199890136719,
      "high": 350.4599914550781,
      "low": 344.32000732421875,
      "close": 350.1600036621094,
      "volume": 949300
    },
    {
      "time": "2025-08-05",
      "open": 349.6000061035156,
      "high": 350.489990234375,
      "low": 340.8699951171875,
      "close": 346,
      "volume": 1337500
    },
    {
      "time": "2025-08-06",
      "open": 332.239990234375,
      "high": 332.9200134277344,
      "low": 305.44000244140625,
      "close": 328.6700134277344,
      "volume": 3061700
    },
    {
      "time": "2025-08-07",
      "open": 333.8500061035156,
      "high": 337.0299987792969,
      "low": 329.6000061035156,
      "close": 332.5899963378906,
      "volume": 1728200
    },
    {
      "time": "2025-08-08",
      "open": 332.760009765625,
      "high": 338.1099853515625,
      "low": 330.510009765625,
      "close": 333.2300109863281,
      "volume": 874600
    },
    {
      "time": "2025-08-11",
      "open": 333.4700012207031,
      "high": 336.2099914550781,
      "low": 328.70001220703125,
      "close": 329.760009765625,
      "volume": 1143500
    },
    {
      "time": "2025-08-12",
      "open": 330.75,
      "high": 340.739990234375,
      "low": 329.1000061035156,
      "close": 339.75,
      "volume": 972100
    },
    {
      "time": "2025-08-13",
      "open": 341.2200012207031,
      "high": 349.2099914550781,
      "low": 341.2200012207031,
      "close": 349.010009765625,
      "volume": 1085800
    },
    {
      "time": "2025-08-14",
      "open": 350.6499938964844,
      "high": 351.2200012207031,
      "low": 344.7799987792969,
      "close": 347.510009765625,
      "volume": 1029400
    },
    {
      "time": "2025-08-15",
      "open": 346.760009765625,
      "high": 347.55999755859375,
      "low": 342.25,
      "close": 342.2799987792969,
      "volume": 959600
    },
    {
      "time": "2025-08-18",
      "open": 339.760009765625,
      "high": 343.75,
      "low": 339.05999755859375,
      "close": 342.82000732421875,
      "volume": 602900
    },
    {
      "time": "2025-08-19",
      "open": 343,
      "high": 347.1700134277344,
      "low": 342.1300048828125,
      "close": 343.510009765625,
      "volume": 968400
    },
    {
      "time": "2025-08-20",
      "open": 341.94000244140625,
      "high": 343.1199951171875,
      "low": 337.1600036621094,
      "close": 339.6199951171875,
      "volume": 989600
    },
    {
      "time": "2025-08-21",
      "open": 339.8900146484375,
      "high": 342.4599914550781,
      "low": 337.30999755859375,
      "close": 339.5199890136719,
      "volume": 573100
    },
    {
      "time": "2025-08-22",
      "open": 342.7300109863281,
      "high": 353.5199890136719,
      "low": 341.8699951171875,
      "close": 351.19000244140625,
      "volume": 663200
    },
    {
      "time": "2025-08-25",
      "open": 350.75,
      "high": 351.8800048828125,
      "low": 349.45001220703125,
      "close": 349.9700012207031,
      "volume": 465300
    },
    {
      "time": "2025-08-26",
      "open": 349.4800109863281,
      "high": 357.3599853515625,
      "low": 348.4100036621094,
      "close": 355.6700134277344,
      "volume": 1498100
    },
    {
      "time": "2025-08-27",
      "open": 353.6499938964844,
      "high": 356.1499938964844,
      "low": 347.8800048828125,
      "close": 349.20001220703125,
      "volume": 1222000
    },
    {
      "time": "2025-08-28",
      "open": 351.6099853515625,
      "high": 351.94000244140625,
      "low": 348.44000244140625,
      "close": 349.1300048828125,
      "volume": 920800
    },
    {
      "time": "2025-08-29",
      "open": 348.44000244140625,
      "high": 349.75,
      "low": 342.010009765625,
      "close": 343.42999267578125,
      "volume": 697300
    },
    {
      "time": "2025-09-02",
      "open": 338.7099914550781,
      "high": 340.6499938964844,
      "low": 334.29998779296875,
      "close": 337.8399963378906,
      "volume": 1076700
    },
    {
      "time": "2025-09-03",
      "open": 338.07000732421875,
      "high": 338.7900085449219,
      "low": 335.1600036621094,
      "close": 338.6600036621094,
      "volume": 514100
    },
    {
      "time": "2025-09-04",
      "open": 339.9200134277344,
      "high": 342.1499938964844,
      "low": 337.04998779296875,
      "close": 341.8599853515625,
      "volume": 378200
    },
    {
      "time": "2025-09-05",
      "open": 343.5,
      "high": 345.6700134277344,
      "low": 337.3900146484375,
      "close": 339.760009765625,
      "volume": 539600
    },
    {
      "time": "2025-09-08",
      "open": 344.7699890136719,
      "high": 347.70001220703125,
      "low": 340.7300109863281,
      "close": 344.6700134277344,
      "volume": 1195000
    },
    {
      "time": "2025-09-09",
      "open": 344.1600036621094,
      "high": 344.1600036621094,
      "low": 338.2200012207031,
      "close": 342.95001220703125,
      "volume": 540400
    },
    {
      "time": "2025-09-10",
      "open": 341.9200134277344,
      "high": 347.3299865722656,
      "low": 336.9800109863281,
      "close": 339.3900146484375,
      "volume": 709700
    },
    {
      "time": "2025-09-11",
      "open": 340.92999267578125,
      "high": 351.510009765625,
      "low": 340.510009765625,
      "close": 350.5400085449219,
      "volume": 730900
    },
    {
      "time": "2025-09-12",
      "open": 349.3900146484375,
      "high": 349.3900146484375,
      "low": 344.8999938964844,
      "close": 344.92999267578125,
      "volume": 545700
    },
    {
      "time": "2025-09-15",
      "open": 346.20001220703125,
      "high": 348.05999755859375,
      "low": 343.95001220703125,
      "close": 346.44000244140625,
      "volume": 621300
    },
    {
      "time": "2025-09-16",
      "open": 346,
      "high": 346.30999755859375,
      "low": 338.80999755859375,
      "close": 342.260009765625,
      "volume": 918400
    },
    {
      "time": "2025-09-17",
      "open": 342.5,
      "high": 348.0199890136719,
      "low": 340.2099914550781,
      "close": 344.6600036621094,
      "volume": 892100
    },
    {
      "time": "2025-09-18",
      "open": 345.9200134277344,
      "high": 350.80999755859375,
      "low": 344.8599853515625,
      "close": 348.55999755859375,
      "volume": 646800
    },
    {
      "time": "2025-09-19",
      "open": 349.45001220703125,
      "high": 350.2200012207031,
      "low": 343.8299865722656,
      "close": 347.82000732421875,
      "volume": 1045600
    },
    {
      "time": "2025-09-22",
      "open": 347.5799865722656,
      "high": 347.8299865722656,
      "low": 343.5299987792969,
      "close": 345.3599853515625,
      "volume": 773000
    },
    {
      "time": "2025-09-23",
      "open": 346.82000732421875,
      "high": 349.04998779296875,
      "low": 341.44000244140625,
      "close": 342.7300109863281,
      "volume": 865800
    },
    {
      "time": "2025-09-24",
      "open": 345.67999267578125,
      "high": 346.7799987792969,
      "low": 340.6300048828125,
      "close": 342.4800109863281,
      "volume": 765700
    },
    {
      "time": "2025-09-25",
      "open": 339.1499938964844,
      "high": 341.0799865722656,
      "low": 336.7900085449219,
      "close": 340.0299987792969,
      "volume": 714500
    },
    {
      "time": "2025-09-26",
      "open": 341.1000061035156,
      "high": 344.7099914550781,
      "low": 339.45001220703125,
      "close": 343.5799865722656,
      "volume": 543500
    },
    {
      "time": "2025-09-29",
      "open": 343.2799987792969,
      "high": 346.7200012207031,
      "low": 343.1099853515625,
      "close": 344.5299987792969,
      "volume": 566600
    },
    {
      "time": "2025-09-30",
      "open": 343.5400085449219,
      "high": 350.1600036621094,
      "low": 342.70001220703125,
      "close": 349.5299987792969,
      "volume": 878900
    },
    {
      "time": "2025-10-01",
      "open": 347.5400085449219,
      "high": 351.8800048828125,
      "low": 345.54998779296875,
      "close": 349.32000732421875,
      "volume": 921100
    },
    {
      "time": "2025-10-02",
      "open": 351.67999267578125,
      "high": 354.9800109863281,
      "low": 345.6099853515625,
      "close": 348.69000244140625,
      "volume": 816600
    },
    {
      "time": "2025-10-03",
      "open": 349.010009765625,
      "high": 353.6199951171875,
      "low": 346.6099853515625,
      "close": 349.3999938964844,
      "volume": 836100
    },
    {
      "time": "2025-10-06",
      "open": 352.5199890136719,
      "high": 352.8900146484375,
      "low": 348.1400146484375,
      "close": 348.57000732421875,
      "volume": 759600
    },
    {
      "time": "2025-10-07",
      "open": 349.1499938964844,
      "high": 350.8999938964844,
      "low": 342.17999267578125,
      "close": 344.2200012207031,
      "volume": 621600
    },
    {
      "time": "2025-10-08",
      "open": 345.67999267578125,
      "high": 348.5299987792969,
      "low": 342.6300048828125,
      "close": 348.1099853515625,
      "volume": 679200
    },
    {
      "time": "2025-10-09",
      "open": 350.9200134277344,
      "high": 350.9200134277344,
      "low": 340.7799987792969,
      "close": 342.79998779296875,
      "volume": 588700
    },
    {
      "time": "2025-10-10",
      "open": 344.94000244140625,
      "high": 347.6000061035156,
      "low": 332.7099914550781,
      "close": 333.75,
      "volume": 862000
    },
    {
      "time": "2025-10-13",
      "open": 338.3999938964844,
      "high": 340.9800109863281,
      "low": 336.6199951171875,
      "close": 339.20001220703125,
      "volume": 601500
    },
    {
      "time": "2025-10-14",
      "open": 335.30999755859375,
      "high": 349.0899963378906,
      "low": 335.1700134277344,
      "close": 344.010009765625,
      "volume": 1083700
    },
    {
      "time": "2025-10-15",
      "open": 346.8800048828125,
      "high": 352.75,
      "low": 345.95001220703125,
      "close": 352.0899963378906,
      "volume": 828000
    },
    {
      "time": "2025-10-16",
      "open": 354.1099853515625,
      "high": 354.25,
      "low": 345.510009765625,
      "close": 348.0199890136719,
      "volume": 630200
    },
    {
      "time": "2025-10-17",
      "open": 347.19000244140625,
      "high": 348.1000061035156,
      "low": 343.80999755859375,
      "close": 347.6600036621094,
      "volume": 681600
    },
    {
      "time": "2025-10-20",
      "open": 349.7699890136719,
      "high": 353.6600036621094,
      "low": 349.3299865722656,
      "close": 352.7900085449219,
      "volume": 422600
    },
    {
      "time": "2025-10-21",
      "open": 351.239990234375,
      "high": 358.8299865722656,
      "low": 350.1199951171875,
      "close": 354.1600036621094,
      "volume": 499400
    },
    {
      "time": "2025-10-22",
      "open": 357,
      "high": 360.70001220703125,
      "low": 349.1199951171875,
      "close": 350.29998779296875,
      "volume": 623900
    },
    {
      "time": "2025-10-23",
      "open": 350.6300048828125,
      "high": 357.1600036621094,
      "low": 350.6300048828125,
      "close": 357.1600036621094,
      "volume": 414000
    },
    {
      "time": "2025-10-24",
      "open": 361.6000061035156,
      "high": 361.6000061035156,
      "low": 356.3399963378906,
      "close": 356.4800109863281,
      "volume": 419000
    },
    {
      "time": "2025-10-27",
      "open": 360.20001220703125,
      "high": 364.5400085449219,
      "low": 359,
      "close": 361.5299987792969,
      "volume": 601000
    },
    {
      "time": "2025-10-28",
      "open": 360.4200134277344,
      "high": 362.2200012207031,
      "low": 356.6400146484375,
      "close": 361.9800109863281,
      "volume": 549000
    },
    {
      "time": "2025-10-29",
      "open": 363.1300048828125,
      "high": 372.2300109863281,
      "low": 362.5,
      "close": 368.1499938964844,
      "volume": 880700
    },
    {
      "time": "2025-10-30",
      "open": 365,
      "high": 375.0199890136719,
      "low": 364.1700134277344,
      "close": 365.6600036621094,
      "volume": 538700
    },
    {
      "time": "2025-10-31",
      "open": 365.80999755859375,
      "high": 370.4599914550781,
      "low": 365.80999755859375,
      "close": 368.3599853515625,
      "volume": 723700
    },
    {
      "time": "2025-11-03",
      "open": 366.4800109863281,
      "high": 368,
      "low": 359.7799987792969,
      "close": 364.5400085449219,
      "volume": 806600
    },
    {
      "time": "2025-11-04",
      "open": 359.04998779296875,
      "high": 361.0899963378906,
      "low": 355.17999267578125,
      "close": 359.8500061035156,
      "volume": 737600
    },
    {
      "time": "2025-11-05",
      "open": 356.8699951171875,
      "high": 365.3599853515625,
      "low": 354.1099853515625,
      "close": 362.6000061035156,
      "volume": 1199700
    },
    {
      "time": "2025-11-06",
      "open": 383.1600036621094,
      "high": 396.8900146484375,
      "low": 372.5,
      "close": 372.5,
      "volume": 2076000
    },
    {
      "time": "2025-11-07",
      "open": 368.0199890136719,
      "high": 375.5199890136719,
      "low": 363.7799987792969,
      "close": 373.489990234375,
      "volume": 1509600
    },
    {
      "time": "2025-11-10",
      "open": 377.3500061035156,
      "high": 393.7200012207031,
      "low": 377.3500061035156,
      "close": 391.239990234375,
      "volume": 1405800
    },
    {
      "time": "2025-11-11",
      "open": 391.32000732421875,
      "high": 393.2099914550781,
      "low": 387.9200134277344,
      "close": 392.0799865722656,
      "volume": 1034200
    },
    {
      "time": "2025-11-12",
      "open": 393.6000061035156,
      "high": 398.20001220703125,
      "low": 391.6099853515625,
      "close": 394.5400085449219,
      "volume": 1115600
    },
    {
      "time": "2025-11-13",
      "open": 389.6300048828125,
      "high": 393,
      "low": 377.2200012207031,
      "close": 379.69000244140625,
      "volume": 1007600
    },
    {
      "time": "2025-11-14",
      "open": 373.8800048828125,
      "high": 381.6600036621094,
      "low": 371.69000244140625,
      "close": 377.1300048828125,
      "volume": 866800
    },
    {
      "time": "2025-11-17",
      "open": 374.04998779296875,
      "high": 375.75,
      "low": 366.7799987792969,
      "close": 370.1000061035156,
      "volume": 1559900
    },
    {
      "time": "2025-11-18",
      "open": 366.6700134277344,
      "high": 370.19000244140625,
      "low": 363.9200134277344,
      "close": 366.010009765625,
      "volume": 1007300
    },
    {
      "time": "2025-11-19",
      "open": 367.6300048828125,
      "high": 373.6600036621094,
      "low": 365.4200134277344,
      "close": 372.4800109863281,
      "volume": 1204200
    },
    {
      "time": "2025-11-20",
      "open": 382.6199951171875,
      "high": 383.7900085449219,
      "low": 368.32000732421875,
      "close": 368.70001220703125,
      "volume": 1455800
    },
    {
      "time": "2025-11-21",
      "open": 371.1600036621094,
      "high": 384.6499938964844,
      "low": 369.0400085449219,
      "close": 378.7300109863281,
      "volume": 1644900
    },
    {
      "time": "2025-11-24",
      "open": 379.45001220703125,
      "high": 387.1600036621094,
      "low": 376.44000244140625,
      "close": 384.3699951171875,
      "volume": 2140100
    },
    {
      "time": "2025-11-25",
      "open": 386.0199890136719,
      "high": 392.4100036621094,
      "low": 384.8800048828125,
      "close": 391.29998779296875,
      "volume": 834600
    },
    {
      "time": "2025-11-26",
      "open": 391.8800048828125,
      "high": 397.55999755859375,
      "low": 390.9800109863281,
      "close": 393.989990234375,
      "volume": 895800
    },
    {
      "time": "2025-11-28",
      "open": 395.9800109863281,
      "high": 398.82000732421875,
      "low": 394.8500061035156,
      "close": 395.8599853515625,
      "volume": 540200
    },
    {
      "time": "2025-12-01",
      "open": 390.9800109863281,
      "high": 396.82000732421875,
      "low": 388.5199890136719,
      "close": 389.9599914550781,
      "volume": 919000
    },
    {
      "time": "2025-12-02",
      "open": 392.8399963378906,
      "high": 393.3699951171875,
      "low": 387,
      "close": 391.20001220703125,
      "volume": 721700
    },
    {
      "time": "2025-12-03",
      "open": 391.010009765625,
      "high": 400.8699951171875,
      "low": 388.5400085449219,
      "close": 400.3699951171875,
      "volume": 771400
    },
    {
      "time": "2025-12-04",
      "open": 400.3699951171875,
      "high": 406.44000244140625,
      "low": 399.6199951171875,
      "close": 403.8900146484375,
      "volume": 1310900
    },
    {
      "time": "2025-12-05",
      "open": 403.510009765625,
      "high": 406.0400085449219,
      "low": 401.5,
      "close": 404.2900085449219,
      "volume": 780200
    },
    {
      "time": "2025-12-08",
      "open": 405,
      "high": 406.489990234375,
      "low": 400.2799987792969,
      "close": 402.2200012207031,
      "volume": 824600
    },
    {
      "time": "2025-12-09",
      "open": 400.760009765625,
      "high": 405.1300048828125,
      "low": 400,
      "close": 400.6099853515625,
      "volume": 594600
    },
    {
      "time": "2025-12-10",
      "open": 401.6700134277344,
      "high": 413.0400085449219,
      "low": 400.3399963378906,
      "close": 410.2300109863281,
      "volume": 932400
    },
    {
      "time": "2025-12-11",
      "open": 409.42999267578125,
      "high": 415.8900146484375,
      "low": 406.739990234375,
      "close": 413.04998779296875,
      "volume": 842800
    },
    {
      "time": "2025-12-12",
      "open": 413.4800109863281,
      "high": 414.79998779296875,
      "low": 402.3699951171875,
      "close": 405.17999267578125,
      "volume": 797400
    },
    {
      "time": "2025-12-15",
      "open": 404.6700134277344,
      "high": 408.1700134277344,
      "low": 400.4700012207031,
      "close": 401.6499938964844,
      "volume": 911100
    },
    {
      "time": "2025-12-16",
      "open": 408.5899963378906,
      "high": 409.4800109863281,
      "low": 398.07000732421875,
      "close": 401.0799865722656,
      "volume": 788700
    },
    {
      "time": "2025-12-17",
      "open": 399.6400146484375,
      "high": 404,
      "low": 388.32000732421875,
      "close": 389.5400085449219,
      "volume": 816500
    },
    {
      "time": "2025-12-18",
      "open": 396.6700134277344,
      "high": 397.5899963378906,
      "low": 391.1300048828125,
      "close": 391.6199951171875,
      "volume": 874600
    },
    {
      "time": "2025-12-19",
      "open": 393.2799987792969,
      "high": 396.44000244140625,
      "low": 391.6199951171875,
      "close": 395.8699951171875,
      "volume": 1741200
    },
    {
      "time": "2025-12-22",
      "open": 397.9100036621094,
      "high": 399.2900085449219,
      "low": 393.5299987792969,
      "close": 398.6000061035156,
      "volume": 571000
    },
    {
      "time": "2025-12-23",
      "open": 398.6499938964844,
      "high": 399.8699951171875,
      "low": 395.04998779296875,
      "close": 398.8399963378906,
      "volume": 508300
    },
    {
      "time": "2025-12-24",
      "open": 398.2200012207031,
      "high": 399.1499938964844,
      "low": 396.2300109863281,
      "close": 398.2200012207031,
      "volume": 245300
    },
    {
      "time": "2025-12-26",
      "open": 398.3800048828125,
      "high": 399.9200134277344,
      "low": 396.3900146484375,
      "close": 399.7900085449219,
      "volume": 236100
    },
    {
      "time": "2025-12-29",
      "open": 397.989990234375,
      "high": 400,
      "low": 395.69000244140625,
      "close": 396.4800109863281,
      "volume": 438400
    },
    {
      "time": "2025-12-30",
      "open": 394.989990234375,
      "high": 396.1400146484375,
      "low": 393,
      "close": 393.67999267578125,
      "volume": 482500
    },
    {
      "time": "2025-12-31",
      "open": 393.7799987792969,
      "high": 394.9599914550781,
      "low": 388.80999755859375,
      "close": 389.07000732421875,
      "volume": 488800
    },
    {
      "time": "2026-01-02",
      "open": 392,
      "high": 398.67999267578125,
      "low": 390.32000732421875,
      "close": 398.54998779296875,
      "volume": 532700
    },
    {
      "time": "2026-01-05",
      "open": 402.1400146484375,
      "high": 413,
      "low": 402.1400146484375,
      "close": 404.7300109863281,
      "volume": 832200
    },
    {
      "time": "2026-01-06",
      "open": 401.3999938964844,
      "high": 413.989990234375,
      "low": 396.8500061035156,
      "close": 413.3599853515625,
      "volume": 758500
    },
    {
      "time": "2026-01-07",
      "open": 415.5299987792969,
      "high": 415.7799987792969,
      "low": 407.5400085449219,
      "close": 409.3399963378906,
      "volume": 571100
    },
    {
      "time": "2026-01-08",
      "open": 408.75,
      "high": 411.92999267578125,
      "low": 400.4599914550781,
      "close": 403.6600036621094,
      "volume": 991300
    },
    {
      "time": "2026-01-09",
      "open": 403.489990234375,
      "high": 412.42999267578125,
      "low": 403.489990234375,
      "close": 410.5299987792969,
      "volume": 725400
    },
    {
      "time": "2026-01-12",
      "open": 408.69000244140625,
      "high": 415.4100036621094,
      "low": 406.8999938964844,
      "close": 414.1300048828125,
      "volume": 483300
    },
    {
      "time": "2026-01-13",
      "open": 415.2900085449219,
      "high": 420.19000244140625,
      "low": 414.6300048828125,
      "close": 416.8800048828125,
      "volume": 594500
    },
    {
      "time": "2026-01-14",
      "open": 415.0899963378906,
      "high": 418.4100036621094,
      "low": 412.7900085449219,
      "close": 417.2099914550781,
      "volume": 626700
    },
    {
      "time": "2026-01-15",
      "open": 420,
      "high": 425.8999938964844,
      "low": 418.7099914550781,
      "close": 421.1300048828125,
      "volume": 546300
    },
    {
      "time": "2026-01-16",
      "open": 419.0199890136719,
      "high": 422,
      "low": 414.2099914550781,
      "close": 415.5199890136719,
      "volume": 671700
    },
    {
      "time": "2026-01-20",
      "open": 405.1099853515625,
      "high": 412.3699951171875,
      "low": 401.489990234375,
      "close": 404,
      "volume": 828800
    },
    {
      "time": "2026-01-21",
      "open": 407.760009765625,
      "high": 422.3699951171875,
      "low": 407.3599853515625,
      "close": 420.29998779296875,
      "volume": 974600
    },
    {
      "time": "2026-01-22",
      "open": 425.5899963378906,
      "high": 429.5799865722656,
      "low": 421.6600036621094,
      "close": 425.32000732421875,
      "volume": 851900
    },
    {
      "time": "2026-01-23",
      "open": 424.45001220703125,
      "high": 425.75,
      "low": 415.0400085449219,
      "close": 417.8399963378906,
      "volume": 726200
    },
    {
      "time": "2026-01-26",
      "open": 418.8500061035156,
      "high": 421.20001220703125,
      "low": 416.5,
      "close": 420.3999938964844,
      "volume": 453700
    },
    {
      "time": "2026-01-27",
      "open": 420.0899963378906,
      "high": 421.0199890136719,
      "low": 416.0799865722656,
      "close": 419.75,
      "volume": 504000
    },
    {
      "time": "2026-01-28",
      "open": 419.70001220703125,
      "high": 420.6000061035156,
      "low": 413.7099914550781,
      "close": 414.8999938964844,
      "volume": 552800
    },
    {
      "time": "2026-01-29",
      "open": 419.6499938964844,
      "high": 428.5400085449219,
      "low": 417.75,
      "close": 426.7300109863281,
      "volume": 720300
    },
    {
      "time": "2026-01-30",
      "open": 421.45001220703125,
      "high": 426.3900146484375,
      "low": 416.07000732421875,
      "close": 421.6499938964844,
      "volume": 660800
    },
    {
      "time": "2026-02-02",
      "open": 420.010009765625,
      "high": 429.2699890136719,
      "low": 420,
      "close": 429.1499938964844,
      "volume": 627500
    },
    {
      "time": "2026-02-03",
      "open": 431,
      "high": 433.9700012207031,
      "low": 425,
      "close": 430.30999755859375,
      "volume": 916200
    },
    {
      "time": "2026-02-04",
      "open": 432.489990234375,
      "high": 438.7200012207031,
      "low": 422.9200134277344,
      "close": 429.8399963378906,
      "volume": 1467400
    },
    {
      "time": "2026-02-05",
      "open": 405.2799987792969,
      "high": 410.05999755859375,
      "low": 385.7099914550781,
      "close": 406.70001220703125,
      "volume": 2605500
    },
    {
      "time": "2026-02-06",
      "open": 407.010009765625,
      "high": 420.17999267578125,
      "low": 397.69000244140625,
      "close": 415.0199890136719,
      "volume": 2180100
    },
    {
      "time": "2026-02-09",
      "open": 411.4599914550781,
      "high": 416.8699951171875,
      "low": 410.010009765625,
      "close": 410.6600036621094,
      "volume": 1161300
    },
    {
      "time": "2026-02-10",
      "open": 411.5,
      "high": 418.510009765625,
      "low": 407.1600036621094,
      "close": 412.6000061035156,
      "volume": 1130700
    },
    {
      "time": "2026-02-11",
      "open": 421.25,
      "high": 425,
      "low": 406.5400085449219,
      "close": 406.7699890136719,
      "volume": 1436000
    },
    {
      "time": "2026-02-12",
      "open": 417.1499938964844,
      "high": 422.9200134277344,
      "low": 380.2099914550781,
      "close": 382,
      "volume": 2677300
    },
    {
      "time": "2026-02-13",
      "open": 382.4700012207031,
      "high": 398.25,
      "low": 381.9800109863281,
      "close": 394.3699951171875,
      "volume": 1354200
    },
    {
      "time": "2026-02-17",
      "open": 383.0199890136719,
      "high": 391.6199951171875,
      "low": 375.7200012207031,
      "close": 388.4700012207031,
      "volume": 1718100
    },
    {
      "time": "2026-02-18",
      "open": 388.4700012207031,
      "high": 399.8800048828125,
      "low": 387.17999267578125,
      "close": 396.4599914550781,
      "volume": 1244500
    },
    {
      "time": "2026-02-19",
      "open": 394.2900085449219,
      "high": 397.95001220703125,
      "low": 390.8299865722656,
      "close": 395.3800048828125,
      "volume": 931500
    },
    {
      "time": "2026-02-20",
      "open": 392.44000244140625,
      "high": 402.1199951171875,
      "low": 391.0199890136719,
      "close": 398.7900085449219,
      "volume": 860700
    },
    {
      "time": "2026-02-23",
      "open": 392.94000244140625,
      "high": 394.80999755859375,
      "low": 386.3900146484375,
      "close": 387.6300048828125,
      "volume": 1714900
    },
    {
      "time": "2026-02-24",
      "open": 387.760009765625,
      "high": 407.1700134277344,
      "low": 387.6000061035156,
      "close": 405.29998779296875,
      "volume": 1245200
    },
    {
      "time": "2026-02-25",
      "open": 409.3699951171875,
      "high": 410,
      "low": 397.7799987792969,
      "close": 402.3800048828125,
      "volume": 1154000
    },
    {
      "time": "2026-02-26",
      "open": 404.2099914550781,
      "high": 411.82000732421875,
      "low": 398.2799987792969,
      "close": 411.29998779296875,
      "volume": 905600
    },
    {
      "time": "2026-02-27",
      "open": 406.0899963378906,
      "high": 407.8399963378906,
      "low": 400.1199951171875,
      "close": 407.45001220703125,
      "volume": 1207300
    },
    {
      "time": "2026-03-02",
      "open": 399.70001220703125,
      "high": 412.7300109863281,
      "low": 395.0799865722656,
      "close": 412.1499938964844,
      "volume": 861000
    },
    {
      "time": "2026-03-03",
      "open": 401.1499938964844,
      "high": 405.9599914550781,
      "low": 393,
      "close": 398.5,
      "volume": 908500
    },
    {
      "time": "2026-03-04",
      "open": 402.0899963378906,
      "high": 404.7099914550781,
      "low": 382.5400085449219,
      "close": 383.3500061035156,
      "volume": 1534400
    },
    {
      "time": "2026-03-05",
      "open": 378.44000244140625,
      "high": 386.7300109863281,
      "low": 375.4100036621094,
      "close": 378.5,
      "volume": 1191000
    },
    {
      "time": "2026-03-06",
      "open": 370,
      "high": 371.3999938964844,
      "low": 366.0799865722656,
      "close": 369.8299865722656,
      "volume": 1123600
    },
    {
      "time": "2026-03-09",
      "open": 364.29998779296875,
      "high": 376.260009765625,
      "low": 360.5799865722656,
      "close": 375.54998779296875,
      "volume": 1220100
    },
    {
      "time": "2026-03-10",
      "open": 385.29998779296875,
      "high": 385.29998779296875,
      "low": 373.54998779296875,
      "close": 374.07000732421875,
      "volume": 925100
    },
    {
      "time": "2026-03-11",
      "open": 372.07000732421875,
      "high": 375.3800048828125,
      "low": 366.69000244140625,
      "close": 373.25,
      "volume": 897800
    },
    {
      "time": "2026-03-12",
      "open": 365,
      "high": 369.0299987792969,
      "low": 356.82000732421875,
      "close": 358.20001220703125,
      "volume": 1017900
    },
    {
      "time": "2026-03-13",
      "open": 363.04998779296875,
      "high": 368.05999755859375,
      "low": 356.70001220703125,
      "close": 360.92999267578125,
      "volume": 802800
    },
    {
      "time": "2026-03-16",
      "open": 365.2799987792969,
      "high": 367.3900146484375,
      "low": 360.7799987792969,
      "close": 364.04998779296875,
      "volume": 691800
    },
    {
      "time": "2026-03-17",
      "open": 366.82000732421875,
      "high": 368.6099853515625,
      "low": 347.67999267578125,
      "close": 357.3900146484375,
      "volume": 1562800
    },
    {
      "time": "2026-03-18",
      "open": 358.0299987792969,
      "high": 361.94000244140625,
      "low": 354.7799987792969,
      "close": 355.1099853515625,
      "volume": 929400
    },
    {
      "time": "2026-03-19",
      "open": 349.69000244140625,
      "high": 358.6300048828125,
      "low": 347.6300048828125,
      "close": 355.7300109863281,
      "volume": 1253700
    },
    {
      "time": "2026-03-20",
      "open": 354.6400146484375,
      "high": 357.57000732421875,
      "low": 349.80999755859375,
      "close": 355.1099853515625,
      "volume": 1290200
    },
    {
      "time": "2026-03-23",
      "open": 359.5899963378906,
      "high": 367.80999755859375,
      "low": 357.42999267578125,
      "close": 357.8299865722656,
      "volume": 901300
    },
    {
      "time": "2026-03-24",
      "open": 356.2900085449219,
      "high": 363.8399963378906,
      "low": 352,
      "close": 361.2200012207031,
      "volume": 816200
    },
    {
      "time": "2026-03-25",
      "open": 364.30999755859375,
      "high": 368.20001220703125,
      "low": 358.2300109863281,
      "close": 360.6499938964844,
      "volume": 672900
    },
    {
      "time": "2026-03-26",
      "open": 356.1199951171875,
      "high": 363.1499938964844,
      "low": 354.75,
      "close": 354.82000732421875,
      "volume": 711700
    },
    {
      "time": "2026-03-27",
      "open": 351.3500061035156,
      "high": 355.4100036621094,
      "low": 350.7099914550781,
      "close": 351.5,
      "volume": 818500
    },
    {
      "time": "2026-03-30",
      "open": 353.42999267578125,
      "high": 355.2300109863281,
      "low": 347.5299987792969,
      "close": 348.510009765625,
      "volume": 758700
    },
    {
      "time": "2026-03-31",
      "open": 352.6300048828125,
      "high": 360.94000244140625,
      "low": 349.82000732421875,
      "close": 358.8800048828125,
      "volume": 1054400
    },
    {
      "time": "2026-04-01",
      "open": 363.3299865722656,
      "high": 371.7300109863281,
      "low": 361.05999755859375,
      "close": 368.9200134277344,
      "volume": 949900
    },
    {
      "time": "2026-04-02",
      "open": 359.8800048828125,
      "high": 370.3900146484375,
      "low": 356.7900085449219,
      "close": 365.0199890136719,
      "volume": 543500
    },
    {
      "time": "2026-04-06",
      "open": 362.1099853515625,
      "high": 367.45001220703125,
      "low": 361.5899963378906,
      "close": 367.17999267578125,
      "volume": 499600
    },
    {
      "time": "2026-04-07",
      "open": 365.20001220703125,
      "high": 371.70001220703125,
      "low": 363.19000244140625,
      "close": 369.3699951171875,
      "volume": 760900
    },
    {
      "time": "2026-04-08",
      "open": 385.1099853515625,
      "high": 394.70001220703125,
      "low": 384.760009765625,
      "close": 389.9700012207031,
      "volume": 907500
    },
    {
      "time": "2026-04-09",
      "open": 388.75,
      "high": 396.9700012207031,
      "low": 385.25,
      "close": 394.8999938964844,
      "volume": 743500
    },
    {
      "time": "2026-04-10",
      "open": 397.9800109863281,
      "high": 397.9800109863281,
      "low": 393.1099853515625,
      "close": 396,
      "volume": 415400
    },
    {
      "time": "2026-04-13",
      "open": 397.82000732421875,
      "high": 408.20001220703125,
      "low": 393.7799987792969,
      "close": 407.7799987792969,
      "volume": 780000
    },
    {
      "time": "2026-04-14",
      "open": 411.44000244140625,
      "high": 412.2799987792969,
      "low": 404.3999938964844,
      "close": 405.2699890136719,
      "volume": 615300
    },
    {
      "time": "2026-04-15",
      "open": 403.8399963378906,
      "high": 406.70001220703125,
      "low": 394.80999755859375,
      "close": 397.3999938964844,
      "volume": 718500
    },
    {
      "time": "2026-04-16",
      "open": 398.1700134277344,
      "high": 405.05999755859375,
      "low": 397.260009765625,
      "close": 402.80999755859375,
      "volume": 548200
    },
    {
      "time": "2026-04-17",
      "open": 409,
      "high": 418.8999938964844,
      "low": 406.70001220703125,
      "close": 415.7300109863281,
      "volume": 865300
    },
    {
      "time": "2026-04-20",
      "open": 415.0899963378906,
      "high": 418.239990234375,
      "low": 412.54998779296875,
      "close": 413.70001220703125,
      "volume": 611700
    },
    {
      "time": "2026-04-21",
      "open": 414.5899963378906,
      "high": 421.0299987792969,
      "low": 409.95001220703125,
      "close": 410.0400085449219,
      "volume": 695600
    },
    {
      "time": "2026-04-22",
      "open": 413.79998779296875,
      "high": 415.1300048828125,
      "low": 404.6300048828125,
      "close": 407.0199890136719,
      "volume": 405300
    },
    {
      "time": "2026-04-23",
      "open": 407.8999938964844,
      "high": 412.92999267578125,
      "low": 403.010009765625,
      "close": 408.9100036621094,
      "volume": 507200
    },
    {
      "time": "2026-04-24",
      "open": 407.5,
      "high": 408.69000244140625,
      "low": 399.05999755859375,
      "close": 401.17999267578125,
      "volume": 884900
    },
    {
      "time": "2026-04-27",
      "open": 404.2900085449219,
      "high": 409.3999938964844,
      "low": 402.3299865722656,
      "close": 406.9200134277344,
      "volume": 708300
    },
    {
      "time": "2026-04-28",
      "open": 404.5899963378906,
      "high": 406.2200012207031,
      "low": 398,
      "close": 401.2900085449219,
      "volume": 569100
    },
    {
      "time": "2026-04-29",
      "open": 401.70001220703125,
      "high": 403.5299987792969,
      "low": 396.29998779296875,
      "close": 400.20001220703125,
      "volume": 500200
    },
    {
      "time": "2026-04-30",
      "open": 401.5299987792969,
      "high": 410.4100036621094,
      "low": 400.54998779296875,
      "close": 408.9100036621094,
      "volume": 661200
    },
    {
      "time": "2026-05-01",
      "open": 410.1099853515625,
      "high": 410.1099853515625,
      "low": 404.05999755859375,
      "close": 407.42999267578125,
      "volume": 665900
    },
    {
      "time": "2026-05-04",
      "open": 406.5299987792969,
      "high": 411.8500061035156,
      "low": 400.30999755859375,
      "close": 400.30999755859375,
      "volume": 964700
    },
    {
      "time": "2026-05-05",
      "open": 454.5,
      "high": 454.6700134277344,
      "low": 431.1000061035156,
      "close": 435.92999267578125,
      "volume": 1864800
    },
    {
      "time": "2026-05-06",
      "open": 448.45001220703125,
      "high": 463.489990234375,
      "low": 445.2699890136719,
      "close": 459.3500061035156,
      "volume": 1181400
    },
    {
      "time": "2026-05-07",
      "open": 459.2699890136719,
      "high": 462.989990234375,
      "low": 445.67999267578125,
      "close": 448.54998779296875,
      "volume": 1108400
    },
    {
      "time": "2026-05-08",
      "open": 451.44000244140625,
      "high": 453.8999938964844,
      "low": 446.1099853515625,
      "close": 453.8900146484375,
      "volume": 1063100
    },
    {
      "time": "2026-05-11",
      "open": 451.6000061035156,
      "high": 462.1099853515625,
      "low": 451.5400085449219,
      "close": 456.6600036621094,
      "volume": 888400
    },
    {
      "time": "2026-05-12",
      "open": 456.5799865722656,
      "high": 457.8900146484375,
      "low": 447,
      "close": 455.0799865722656,
      "volume": 666700
    },
    {
      "time": "2026-05-13",
      "open": 457.4100036621094,
      "high": 459.45001220703125,
      "low": 451.2699890136719,
      "close": 454.989990234375,
      "volume": 732700
    },
    {
      "time": "2026-05-14",
      "open": 455.5199890136719,
      "high": 458.5299987792969,
      "low": 451.7300109863281,
      "close": 456.5400085449219,
      "volume": 580900
    },
    {
      "time": "2026-05-15",
      "open": 445.4700012207031,
      "high": 449.8699951171875,
      "low": 442.239990234375,
      "close": 448.739990234375,
      "volume": 870500
    },
    {
      "time": "2026-05-18",
      "open": 445.260009765625,
      "high": 447.20001220703125,
      "low": 433.5799865722656,
      "close": 436.3599853515625,
      "volume": 698800
    },
    {
      "time": "2026-05-19",
      "open": 430.6199951171875,
      "high": 431.1099853515625,
      "low": 418.8399963378906,
      "close": 422.2900085449219,
      "volume": 777800
    },
    {
      "time": "2026-05-20",
      "open": 426.0199890136719,
      "high": 438.4200134277344,
      "low": 420.4599914550781,
      "close": 436.2300109863281,
      "volume": 725900
    },
    {
      "time": "2026-05-21",
      "open": 432.5899963378906,
      "high": 441.760009765625,
      "low": 429.0299987792969,
      "close": 440.25,
      "volume": 521300
    },
    {
      "time": "2026-05-22",
      "open": 444.010009765625,
      "high": 454.82000732421875,
      "low": 441.8800048828125,
      "close": 452.2900085449219,
      "volume": 858100
    },
    {
      "time": "2026-05-26",
      "open": 455.54998779296875,
      "high": 458.5299987792969,
      "low": 452.2900085449219,
      "close": 456.29998779296875,
      "volume": 711800
    },
    {
      "time": "2026-05-27",
      "open": 458.5,
      "high": 458.9700012207031,
      "low": 455.1700134277344,
      "close": 456.0799865722656,
      "volume": 506700
    },
    {
      "time": "2026-05-28",
      "open": 454.0199890136719,
      "high": 457.69000244140625,
      "low": 447.20001220703125,
      "close": 454.79998779296875,
      "volume": 562800
    },
    {
      "time": "2026-05-29",
      "open": 455.3599853515625,
      "high": 457.9800109863281,
      "low": 451.05999755859375,
      "close": 451.05999755859375,
      "volume": 1110200
    },
    {
      "time": "2026-06-01",
      "open": 452.1499938964844,
      "high": 457.4100036621094,
      "low": 446,
      "close": 456.7099914550781,
      "volume": 815900
    },
    {
      "time": "2026-06-02",
      "open": 458.0799865722656,
      "high": 465.32000732421875,
      "low": 456.1400146484375,
      "close": 463.4100036621094,
      "volume": 496400
    },
    {
      "time": "2026-06-03",
      "open": 464.6600036621094,
      "high": 468.1099853515625,
      "low": 458.05999755859375,
      "close": 461.7300109863281,
      "volume": 703400
    },
    {
      "time": "2026-06-04",
      "open": 460.510009765625,
      "high": 464.2699890136719,
      "low": 457.739990234375,
      "close": 462.239990234375,
      "volume": 445100
    },
    {
      "time": "2026-06-05",
      "open": 456.1000061035156,
      "high": 456.1199951171875,
      "low": 441.20001220703125,
      "close": 446.7099914550781,
      "volume": 844000
    },
    {
      "time": "2026-06-08",
      "open": 449.45001220703125,
      "high": 453.3599853515625,
      "low": 447.44000244140625,
      "close": 451.6600036621094,
      "volume": 685800
    },
    {
      "time": "2026-06-09",
      "open": 456.7699890136719,
      "high": 465.04998779296875,
      "low": 445.510009765625,
      "close": 460.4700012207031,
      "volume": 486500
    },
    {
      "time": "2026-06-10",
      "open": 461.82000732421875,
      "high": 461.8299865722656,
      "low": 439.70001220703125,
      "close": 440.07000732421875,
      "volume": 615500
    },
    {
      "time": "2026-06-11",
      "open": 442.5400085449219,
      "high": 459.8900146484375,
      "low": 442.1199951171875,
      "close": 457.5899963378906,
      "volume": 590400
    },
    {
      "time": "2026-06-12",
      "open": 462.3299865722656,
      "high": 463.8800048828125,
      "low": 455.989990234375,
      "close": 459.3399963378906,
      "volume": 528700
    },
    {
      "time": "2026-06-15",
      "open": 469.2799987792969,
      "high": 473.9100036621094,
      "low": 463.5,
      "close": 463.57000732421875,
      "volume": 498300
    },
    {
      "time": "2026-06-16",
      "open": 468.0899963378906,
      "high": 474.989990234375,
      "low": 466,
      "close": 466.30999755859375,
      "volume": 636900
    },
    {
      "time": "2026-06-17",
      "open": 469.05999755859375,
      "high": 470.2900085449219,
      "low": 456.239990234375,
      "close": 458.69000244140625,
      "volume": 664200
    },
    {
      "time": "2026-06-18",
      "open": 471.1300048828125,
      "high": 475.9200134277344,
      "low": 466.6099853515625,
      "close": 473.7900085449219,
      "volume": 1154500
    },
    {
      "time": "2026-06-22",
      "open": 475.95001220703125,
      "high": 479.5899963378906,
      "low": 474,
      "close": 478.0799865722656,
      "volume": 945600
    },
    {
      "time": "2026-06-23",
      "open": 464.239990234375,
      "high": 467.05999755859375,
      "low": 455.7099914550781,
      "close": 456.3599853515625,
      "volume": 688500
    },
    {
      "time": "2026-06-24",
      "open": 457.0400085449219,
      "high": 464.6499938964844,
      "low": 455.70001220703125,
      "close": 460.3699951171875,
      "volume": 737200
    },
    {
      "time": "2026-06-25",
      "open": 470.760009765625,
      "high": 486.4700012207031,
      "low": 469.3900146484375,
      "close": 479.3900146484375,
      "volume": 696400
    },
    {
      "time": "2026-06-26",
      "open": 474.95001220703125,
      "high": 479,
      "low": 468.0199890136719,
      "close": 476.82000732421875,
      "volume": 4256800
    },
    {
      "time": "2026-06-29",
      "open": 477.1600036621094,
      "high": 485.2799987792969,
      "low": 472.8999938964844,
      "close": 482.3299865722656,
      "volume": 906100
    },
    {
      "time": "2026-06-30",
      "open": 487.1000061035156,
      "high": 497.3599853515625,
      "low": 484.1000061035156,
      "close": 495.0799865722656,
      "volume": 802100
    },
    {
      "time": "2026-07-01",
      "open": 488.05999755859375,
      "high": 493.9700012207031,
      "low": 481.8900146484375,
      "close": 482.82000732421875,
      "volume": 878300
    },
    {
      "time": "2026-07-02",
      "open": 481.9700012207031,
      "high": 482.80999755859375,
      "low": 462.0899963378906,
      "close": 471.70001220703125,
      "volume": 833800
    },
    {
      "time": "2026-07-06",
      "open": 474.5199890136719,
      "high": 488.3500061035156,
      "low": 472.3800048828125,
      "close": 482.8699951171875,
      "volume": 614400
    },
    {
      "time": "2026-07-07",
      "open": 477.3800048828125,
      "high": 477.3800048828125,
      "low": 459.0400085449219,
      "close": 468.8999938964844,
      "volume": 1008500
    },
    {
      "time": "2026-07-08",
      "open": 460.5299987792969,
      "high": 464.70001220703125,
      "low": 456,
      "close": 463.6099853515625,
      "volume": 685300
    },
    {
      "time": "2026-07-09",
      "open": 473.9700012207031,
      "high": 474.8599853515625,
      "low": 466.760009765625,
      "close": 467.4800109863281,
      "volume": 648400
    },
    {
      "time": "2026-07-10",
      "open": 466.8699951171875,
      "high": 474.2900085449219,
      "low": 462.95001220703125,
      "close": 472.1199951171875,
      "volume": 565000
    },
    {
      "time": "2026-07-13",
      "open": 469.510009765625,
      "high": 472.1199951171875,
      "low": 458.5899963378906,
      "close": 460.45001220703125,
      "volume": 641900
    },
    {
      "time": "2026-07-14",
      "open": 467.7900085449219,
      "high": 471.7200012207031,
      "low": 466.739990234375,
      "close": 469.7699890136719,
      "volume": 547500
    },
    {
      "time": "2026-07-15",
      "open": 470.29998779296875,
      "high": 471.9700012207031,
      "low": 454.1499938964844,
      "close": 461.9200134277344,
      "volume": 614700
    },
    {
      "time": "2026-07-16",
      "open": 456.6400146484375,
      "high": 469.6199951171875,
      "low": 450.1000061035156,
      "close": 468.6700134277344,
      "volume": 758900
    },
    {
      "time": "2026-07-17",
      "open": 454.6000061035156,
      "high": 465.5299987792969,
      "low": 451.5400085449219,
      "close": 461.8500061035156,
      "volume": 792600
    },
    {
      "time": "2026-07-20",
      "open": 464.30999755859375,
      "high": 466.75,
      "low": 456.3800048828125,
      "close": 458.7099914550781,
      "volume": 631700
    },
    {
      "time": "2026-07-21",
      "open": 463.8999938964844,
      "high": 468.6600036621094,
      "low": 457.42999267578125,
      "close": 464.82000732421875,
      "volume": 465900
    },
    {
      "time": "2026-07-22",
      "open": 463.6400146484375,
      "high": 469.6000061035156,
      "low": 457.260009765625,
      "close": 458.20001220703125,
      "volume": 844800
    },
    {
      "time": "2026-07-23",
      "open": 454.4599914550781,
      "high": 463.1700134277344,
      "low": 451.94000244140625,
      "close": 460.6499938964844,
      "volume": 812700
    },
    {
      "time": "2026-07-24",
      "open": 462.989990234375,
      "high": 467.0775146484375,
      "low": 459.30499267578125,
      "close": 462.1600036621094,
      "volume": 461975
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 344.8972021484375
    },
    {
      "time": "2025-10-06",
      "value": 344.6982025146484
    },
    {
      "time": "2025-10-07",
      "value": 344.4620025634766
    },
    {
      "time": "2025-10-08",
      "value": 344.3462023925781
    },
    {
      "time": "2025-10-09",
      "value": 344.1784020996094
    },
    {
      "time": "2025-10-10",
      "value": 343.8192022705078
    },
    {
      "time": "2025-10-13",
      "value": 343.71320251464846
    },
    {
      "time": "2025-10-14",
      "value": 343.59020263671874
    },
    {
      "time": "2025-10-15",
      "value": 343.7120025634766
    },
    {
      "time": "2025-10-16",
      "value": 344.0990020751953
    },
    {
      "time": "2025-10-17",
      "value": 344.4004022216797
    },
    {
      "time": "2025-10-20",
      "value": 344.7916021728516
    },
    {
      "time": "2025-10-21",
      "value": 345.27960205078125
    },
    {
      "time": "2025-10-22",
      "value": 345.4906018066406
    },
    {
      "time": "2025-10-23",
      "value": 345.65360168457033
    },
    {
      "time": "2025-10-24",
      "value": 345.8330017089844
    },
    {
      "time": "2025-10-27",
      "value": 346.2180017089844
    },
    {
      "time": "2025-10-28",
      "value": 346.60120178222655
    },
    {
      "time": "2025-10-29",
      "value": 347.09400146484376
    },
    {
      "time": "2025-10-30",
      "value": 347.6148016357422
    },
    {
      "time": "2025-10-31",
      "value": 348.1916015625
    },
    {
      "time": "2025-11-03",
      "value": 348.45860168457034
    },
    {
      "time": "2025-11-04",
      "value": 348.65620178222656
    },
    {
      "time": "2025-11-05",
      "value": 348.7948016357422
    },
    {
      "time": "2025-11-06",
      "value": 349.26080139160155
    },
    {
      "time": "2025-11-07",
      "value": 349.7480010986328
    },
    {
      "time": "2025-11-10",
      "value": 350.7042010498047
    },
    {
      "time": "2025-11-11",
      "value": 351.7890008544922
    },
    {
      "time": "2025-11-12",
      "value": 352.90660095214844
    },
    {
      "time": "2025-11-13",
      "value": 353.6632012939453
    },
    {
      "time": "2025-11-14",
      "value": 354.41060119628906
    },
    {
      "time": "2025-11-17",
      "value": 354.9192010498047
    },
    {
      "time": "2025-11-18",
      "value": 355.3804010009766
    },
    {
      "time": "2025-11-19",
      "value": 356.04220092773437
    },
    {
      "time": "2025-11-20",
      "value": 356.40540100097655
    },
    {
      "time": "2025-11-21",
      "value": 357.0814013671875
    },
    {
      "time": "2025-11-24",
      "value": 357.84000122070313
    },
    {
      "time": "2025-11-25",
      "value": 358.82080078125
    },
    {
      "time": "2025-11-26",
      "value": 359.8074005126953
    },
    {
      "time": "2025-11-28",
      "value": 360.7534002685547
    },
    {
      "time": "2025-12-01",
      "value": 361.59619995117185
    },
    {
      "time": "2025-12-02",
      "value": 362.51300048828125
    },
    {
      "time": "2025-12-03",
      "value": 363.6658001708984
    },
    {
      "time": "2025-12-04",
      "value": 364.8940002441406
    },
    {
      "time": "2025-12-05",
      "value": 366.1792004394531
    },
    {
      "time": "2025-12-08",
      "value": 367.35200073242186
    },
    {
      "time": "2025-12-09",
      "value": 368.4736004638672
    },
    {
      "time": "2025-12-10",
      "value": 369.68760070800784
    },
    {
      "time": "2025-12-11",
      "value": 370.96220031738284
    },
    {
      "time": "2025-12-12",
      "value": 372.0920001220703
    },
    {
      "time": "2025-12-15",
      "value": 373.13700012207033
    },
    {
      "time": "2025-12-16",
      "value": 374.18719970703125
    },
    {
      "time": "2025-12-17",
      "value": 375.0935998535156
    },
    {
      "time": "2025-12-18",
      "value": 375.96380004882815
    },
    {
      "time": "2025-12-19",
      "value": 377.0252001953125
    },
    {
      "time": "2025-12-22",
      "value": 378.3222003173828
    },
    {
      "time": "2025-12-23",
      "value": 379.515
    },
    {
      "time": "2025-12-24",
      "value": 380.59919982910156
    },
    {
      "time": "2025-12-26",
      "value": 381.5532000732422
    },
    {
      "time": "2025-12-29",
      "value": 382.5224005126953
    },
    {
      "time": "2025-12-30",
      "value": 383.44280029296874
    },
    {
      "time": "2025-12-31",
      "value": 384.1684002685547
    },
    {
      "time": "2026-01-02",
      "value": 385.0561999511719
    },
    {
      "time": "2026-01-05",
      "value": 386.1448004150391
    },
    {
      "time": "2026-01-06",
      "value": 387.2688000488281
    },
    {
      "time": "2026-01-07",
      "value": 388.32599975585936
    },
    {
      "time": "2026-01-08",
      "value": 389.1685998535156
    },
    {
      "time": "2026-01-09",
      "value": 390.139599609375
    },
    {
      "time": "2026-01-12",
      "value": 391.05919982910154
    },
    {
      "time": "2026-01-13",
      "value": 392.08359985351564
    },
    {
      "time": "2026-01-14",
      "value": 393.06059997558594
    },
    {
      "time": "2026-01-15",
      "value": 394.19239990234377
    },
    {
      "time": "2026-01-16",
      "value": 395.30579956054686
    },
    {
      "time": "2026-01-20",
      "value": 396.13379943847656
    },
    {
      "time": "2026-01-21",
      "value": 397.0897991943359
    },
    {
      "time": "2026-01-22",
      "value": 398.1263995361328
    },
    {
      "time": "2026-01-23",
      "value": 398.6583996582031
    },
    {
      "time": "2026-01-26",
      "value": 399.2247998046875
    },
    {
      "time": "2026-01-27",
      "value": 399.72899963378904
    },
    {
      "time": "2026-01-28",
      "value": 400.4331994628906
    },
    {
      "time": "2026-01-29",
      "value": 401.4251995849609
    },
    {
      "time": "2026-01-30",
      "value": 402.4561993408203
    },
    {
      "time": "2026-02-02",
      "value": 403.7189990234375
    },
    {
      "time": "2026-02-03",
      "value": 404.8755987548828
    },
    {
      "time": "2026-02-04",
      "value": 406.0983984375
    },
    {
      "time": "2026-02-05",
      "value": 406.65779846191407
    },
    {
      "time": "2026-02-06",
      "value": 407.27079833984374
    },
    {
      "time": "2026-02-09",
      "value": 407.6579986572266
    },
    {
      "time": "2026-02-10",
      "value": 408.0301989746094
    },
    {
      "time": "2026-02-11",
      "value": 408.24839904785154
    },
    {
      "time": "2026-02-12",
      "value": 408.08919921875
    },
    {
      "time": "2026-02-13",
      "value": 408.1525988769531
    },
    {
      "time": "2026-02-17",
      "value": 407.91459899902344
    },
    {
      "time": "2026-02-18",
      "value": 407.76599853515626
    },
    {
      "time": "2026-02-19",
      "value": 407.5877984619141
    },
    {
      "time": "2026-02-20",
      "value": 407.5191986083984
    },
    {
      "time": "2026-02-23",
      "value": 407.2595989990234
    },
    {
      "time": "2026-02-24",
      "value": 407.16099853515624
    },
    {
      "time": "2026-02-25",
      "value": 406.9475988769531
    },
    {
      "time": "2026-02-26",
      "value": 407.0699987792969
    },
    {
      "time": "2026-02-27",
      "value": 407.1859991455078
    },
    {
      "time": "2026-03-02",
      "value": 407.4073992919922
    },
    {
      "time": "2026-03-03",
      "value": 407.58659912109374
    },
    {
      "time": "2026-03-04",
      "value": 407.4211993408203
    },
    {
      "time": "2026-03-05",
      "value": 407.07379943847656
    },
    {
      "time": "2026-03-06",
      "value": 406.49839904785154
    },
    {
      "time": "2026-03-09",
      "value": 406.0325988769531
    },
    {
      "time": "2026-03-10",
      "value": 405.54959899902343
    },
    {
      "time": "2026-03-11",
      "value": 405.018798828125
    },
    {
      "time": "2026-03-12",
      "value": 404.2531988525391
    },
    {
      "time": "2026-03-13",
      "value": 403.59819885253904
    },
    {
      "time": "2026-03-16",
      "value": 403.09779846191407
    },
    {
      "time": "2026-03-17",
      "value": 402.27459899902345
    },
    {
      "time": "2026-03-18",
      "value": 401.2821984863281
    },
    {
      "time": "2026-03-19",
      "value": 400.1295989990234
    },
    {
      "time": "2026-03-20",
      "value": 399.04499877929686
    },
    {
      "time": "2026-03-23",
      "value": 398.1283984375
    },
    {
      "time": "2026-03-24",
      "value": 397.14219848632814
    },
    {
      "time": "2026-03-25",
      "value": 396.0725982666016
    },
    {
      "time": "2026-03-26",
      "value": 394.8313983154297
    },
    {
      "time": "2026-03-27",
      "value": 393.51719848632814
    },
    {
      "time": "2026-03-30",
      "value": 392.0647985839844
    },
    {
      "time": "2026-03-31",
      "value": 390.9319989013672
    },
    {
      "time": "2026-04-01",
      "value": 390.2303991699219
    },
    {
      "time": "2026-04-02",
      "value": 389.12479919433594
    },
    {
      "time": "2026-04-06",
      "value": 387.96199890136717
    },
    {
      "time": "2026-04-07",
      "value": 386.99259887695314
    },
    {
      "time": "2026-04-08",
      "value": 386.3839990234375
    },
    {
      "time": "2026-04-09",
      "value": 385.8869989013672
    },
    {
      "time": "2026-04-10",
      "value": 385.5089990234375
    },
    {
      "time": "2026-04-13",
      "value": 385.1299987792969
    },
    {
      "time": "2026-04-14",
      "value": 384.8023986816406
    },
    {
      "time": "2026-04-15",
      "value": 384.16739868164063
    },
    {
      "time": "2026-04-16",
      "value": 383.6173986816406
    },
    {
      "time": "2026-04-17",
      "value": 383.3351989746094
    },
    {
      "time": "2026-04-20",
      "value": 383.4751989746094
    },
    {
      "time": "2026-04-21",
      "value": 383.3755993652344
    },
    {
      "time": "2026-04-22",
      "value": 383.3027990722656
    },
    {
      "time": "2026-04-23",
      "value": 383.2289990234375
    },
    {
      "time": "2026-04-24",
      "value": 383.1171990966797
    },
    {
      "time": "2026-04-27",
      "value": 383.6155993652344
    },
    {
      "time": "2026-04-28",
      "value": 383.7539996337891
    },
    {
      "time": "2026-04-29",
      "value": 383.9885998535156
    },
    {
      "time": "2026-04-30",
      "value": 384.23760009765624
    },
    {
      "time": "2026-05-01",
      "value": 384.4785998535156
    },
    {
      "time": "2026-05-04",
      "value": 384.5089996337891
    },
    {
      "time": "2026-05-05",
      "value": 385.4749993896484
    },
    {
      "time": "2026-05-06",
      "value": 386.5559997558594
    },
    {
      "time": "2026-05-07",
      "value": 387.4793994140625
    },
    {
      "time": "2026-05-08",
      "value": 388.33119995117187
    },
    {
      "time": "2026-05-11",
      "value": 389.3153997802734
    },
    {
      "time": "2026-05-12",
      "value": 390.17399963378904
    },
    {
      "time": "2026-05-13",
      "value": 391.3037994384766
    },
    {
      "time": "2026-05-14",
      "value": 392.76759948730466
    },
    {
      "time": "2026-05-15",
      "value": 394.1723992919922
    },
    {
      "time": "2026-05-18",
      "value": 395.5029992675781
    },
    {
      "time": "2026-05-19",
      "value": 396.4377996826172
    },
    {
      "time": "2026-05-20",
      "value": 397.6809997558594
    },
    {
      "time": "2026-05-21",
      "value": 399.02099975585935
    },
    {
      "time": "2026-05-22",
      "value": 400.9027996826172
    },
    {
      "time": "2026-05-26",
      "value": 402.8101995849609
    },
    {
      "time": "2026-05-27",
      "value": 404.6507995605469
    },
    {
      "time": "2026-05-28",
      "value": 406.5989990234375
    },
    {
      "time": "2026-05-29",
      "value": 408.51799926757815
    },
    {
      "time": "2026-06-01",
      "value": 410.5375988769531
    },
    {
      "time": "2026-06-02",
      "value": 412.70359924316404
    },
    {
      "time": "2026-06-03",
      "value": 414.78159973144534
    },
    {
      "time": "2026-06-04",
      "value": 416.80199951171875
    },
    {
      "time": "2026-06-05",
      "value": 418.5231994628906
    },
    {
      "time": "2026-06-08",
      "value": 420.45999938964843
    },
    {
      "time": "2026-06-09",
      "value": 422.6393994140625
    },
    {
      "time": "2026-06-10",
      "value": 424.47059936523436
    },
    {
      "time": "2026-06-11",
      "value": 426.4447991943359
    },
    {
      "time": "2026-06-12",
      "value": 428.2531988525391
    },
    {
      "time": "2026-06-15",
      "value": 430.22419921875
    },
    {
      "time": "2026-06-16",
      "value": 432.20679931640626
    },
    {
      "time": "2026-06-17",
      "value": 433.99319946289063
    },
    {
      "time": "2026-06-18",
      "value": 435.669599609375
    },
    {
      "time": "2026-06-22",
      "value": 437.3331994628906
    },
    {
      "time": "2026-06-23",
      "value": 438.5403991699219
    },
    {
      "time": "2026-06-24",
      "value": 439.5921990966797
    },
    {
      "time": "2026-06-25",
      "value": 441.074599609375
    },
    {
      "time": "2026-06-26",
      "value": 442.6629998779297
    },
    {
      "time": "2026-06-29",
      "value": 444.25339965820314
    },
    {
      "time": "2026-06-30",
      "value": 445.84039916992185
    },
    {
      "time": "2026-07-01",
      "value": 447.2227990722656
    },
    {
      "time": "2026-07-02",
      "value": 448.4559991455078
    },
    {
      "time": "2026-07-06",
      "value": 449.97299926757813
    },
    {
      "time": "2026-07-07",
      "value": 451.1727990722656
    },
    {
      "time": "2026-07-08",
      "value": 452.42139892578126
    },
    {
      "time": "2026-07-09",
      "value": 453.6325988769531
    },
    {
      "time": "2026-07-10",
      "value": 455.04919860839846
    },
    {
      "time": "2026-07-13",
      "value": 456.25419860839844
    },
    {
      "time": "2026-07-14",
      "value": 457.47139831542967
    },
    {
      "time": "2026-07-15",
      "value": 458.56119873046873
    },
    {
      "time": "2026-07-16",
      "value": 459.92839904785154
    },
    {
      "time": "2026-07-17",
      "value": 460.44679931640627
    },
    {
      "time": "2026-07-20",
      "value": 460.4339990234375
    },
    {
      "time": "2026-07-21",
      "value": 460.7593994140625
    },
    {
      "time": "2026-07-22",
      "value": 460.84559936523436
    },
    {
      "time": "2026-07-23",
      "value": 460.9253991699219
    },
    {
      "time": "2026-07-24",
      "value": 461.06699951171873
    }
  ],
  "analysis": null
}