{
  "ok": true,
  "cached": false,
  "ticker": "ROL",
  "price": 38.56,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-03-31",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-02-20",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-02-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-02-13",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "1 Industrials Stock with Exciting Potential and 2 We Brush Off",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-industrials-stock-exciting-potential-162508753.html",
      "published": "2026-07-24"
    },
    {
      "title": "JPMorgan cuts Rollins to Neutral on demand uncertainty, slashes price target",
      "publisher": "Investing.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/jpmorgan-cuts-rollins-neutral-demand-152209742.html",
      "published": "2026-07-24"
    },
    {
      "title": "BNP Paribas Adjusts Rollins Price Target to $44 From $63, Maintains Neutral Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bnp-paribas-adjusts-rollins-price-143357904.html",
      "published": "2026-07-24"
    },
    {
      "title": "SpaceX initiated, PayPal upgraded: Wall Street's top analyst calls",
      "publisher": "The Fly",
      "link": "https://finance.yahoo.com/markets/stocks/articles/spacex-initiated-paypal-upgraded-wall-133248895.html",
      "published": "2026-07-24"
    },
    {
      "title": "UBS Adjusts Price Target on Rollins to $43 From $50, Maintains Neutral Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ubs-adjusts-price-target-rollins-131613621.html",
      "published": "2026-07-24"
    },
    {
      "title": "WEX's Q2 Earnings & Revenues Surpass Estimates, Increase Y/Y",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/wexs-q2-earnings-revenues-surpass-125900337.html",
      "published": "2026-07-24"
    },
    {
      "title": "Bernstein Adjusts Price Target on Rollins to $42 From $52, Maintains Market Perform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bernstein-adjusts-price-target-rollins-120629863.html",
      "published": "2026-07-24"
    },
    {
      "title": "Piper Sandler Adjusts Price Target on Rollins to $46 From $72, Maintains Overweight Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/piper-sandler-adjusts-price-target-120539506.html",
      "published": "2026-07-24"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 57.86000061035156,
      "high": 58.5,
      "low": 57.5,
      "close": 58.09000015258789,
      "volume": 2051200
    },
    {
      "time": "2025-07-28",
      "open": 57.90999984741211,
      "high": 58.20000076293945,
      "low": 57.18000030517578,
      "close": 57.2599983215332,
      "volume": 1456100
    },
    {
      "time": "2025-07-29",
      "open": 57.470001220703125,
      "high": 57.66999816894531,
      "low": 56.91999816894531,
      "close": 57.31999969482422,
      "volume": 1731100
    },
    {
      "time": "2025-07-30",
      "open": 57.13999938964844,
      "high": 57.90999984741211,
      "low": 57.04999923706055,
      "close": 57.63999938964844,
      "volume": 1548800
    },
    {
      "time": "2025-07-31",
      "open": 57.45000076293945,
      "high": 57.91999816894531,
      "low": 57.15999984741211,
      "close": 57.27000045776367,
      "volume": 1645500
    },
    {
      "time": "2025-08-01",
      "open": 57.779998779296875,
      "high": 57.79999923706055,
      "low": 56.869998931884766,
      "close": 57.7400016784668,
      "volume": 1919600
    },
    {
      "time": "2025-08-04",
      "open": 57.75,
      "high": 58.59000015258789,
      "low": 57.70000076293945,
      "close": 58.459999084472656,
      "volume": 1832100
    },
    {
      "time": "2025-08-05",
      "open": 58.45000076293945,
      "high": 58.959999084472656,
      "low": 58.099998474121094,
      "close": 58.119998931884766,
      "volume": 1458400
    },
    {
      "time": "2025-08-06",
      "open": 58.11000061035156,
      "high": 58.41999816894531,
      "low": 57.77000045776367,
      "close": 58.33000183105469,
      "volume": 1470500
    },
    {
      "time": "2025-08-07",
      "open": 58.540000915527344,
      "high": 58.86000061035156,
      "low": 58.31999969482422,
      "close": 58.5099983215332,
      "volume": 1186700
    },
    {
      "time": "2025-08-08",
      "open": 58.5,
      "high": 59.099998474121094,
      "low": 58.470001220703125,
      "close": 58.63999938964844,
      "volume": 966100
    },
    {
      "time": "2025-08-11",
      "open": 58.599998474121094,
      "high": 58.81999969482422,
      "low": 58.290000915527344,
      "close": 58.40999984741211,
      "volume": 935000
    },
    {
      "time": "2025-08-12",
      "open": 58.40999984741211,
      "high": 58.40999984741211,
      "low": 57.54999923706055,
      "close": 57.880001068115234,
      "volume": 1563800
    },
    {
      "time": "2025-08-13",
      "open": 57.970001220703125,
      "high": 58.18000030517578,
      "low": 57.630001068115234,
      "close": 58.119998931884766,
      "volume": 1132900
    },
    {
      "time": "2025-08-14",
      "open": 58.16999816894531,
      "high": 58.16999816894531,
      "low": 57.41999816894531,
      "close": 57.41999816894531,
      "volume": 1161200
    },
    {
      "time": "2025-08-15",
      "open": 57.349998474121094,
      "high": 57.540000915527344,
      "low": 57.02000045776367,
      "close": 57.33000183105469,
      "volume": 1150300
    },
    {
      "time": "2025-08-18",
      "open": 57.20000076293945,
      "high": 57.47999954223633,
      "low": 56.83000183105469,
      "close": 57.09000015258789,
      "volume": 1453800
    },
    {
      "time": "2025-08-19",
      "open": 57.130001068115234,
      "high": 57.97999954223633,
      "low": 57.11000061035156,
      "close": 57.939998626708984,
      "volume": 1196900
    },
    {
      "time": "2025-08-20",
      "open": 58.31999969482422,
      "high": 58.959999084472656,
      "low": 58.18000030517578,
      "close": 58.439998626708984,
      "volume": 1156600
    },
    {
      "time": "2025-08-21",
      "open": 58.16999816894531,
      "high": 58.349998474121094,
      "low": 57.61000061035156,
      "close": 58,
      "volume": 909800
    },
    {
      "time": "2025-08-22",
      "open": 58.22999954223633,
      "high": 58.38999938964844,
      "low": 57.849998474121094,
      "close": 57.9900016784668,
      "volume": 1117500
    },
    {
      "time": "2025-08-25",
      "open": 57.79999923706055,
      "high": 57.90999984741211,
      "low": 56.56999969482422,
      "close": 56.63999938964844,
      "volume": 1096200
    },
    {
      "time": "2025-08-26",
      "open": 56.779998779296875,
      "high": 56.97999954223633,
      "low": 56.310001373291016,
      "close": 56.470001220703125,
      "volume": 2565100
    },
    {
      "time": "2025-08-27",
      "open": 56.43000030517578,
      "high": 56.75,
      "low": 56.220001220703125,
      "close": 56.66999816894531,
      "volume": 1542900
    },
    {
      "time": "2025-08-28",
      "open": 56.47999954223633,
      "high": 56.68000030517578,
      "low": 55.900001525878906,
      "close": 56.2400016784668,
      "volume": 1463700
    },
    {
      "time": "2025-08-29",
      "open": 56.2599983215332,
      "high": 56.560001373291016,
      "low": 56.150001525878906,
      "close": 56.540000915527344,
      "volume": 1881500
    },
    {
      "time": "2025-09-02",
      "open": 56.40999984741211,
      "high": 56.91999816894531,
      "low": 56.36000061035156,
      "close": 56.66999816894531,
      "volume": 1453100
    },
    {
      "time": "2025-09-03",
      "open": 56.56999969482422,
      "high": 56.720001220703125,
      "low": 56.04999923706055,
      "close": 56.29999923706055,
      "volume": 1396800
    },
    {
      "time": "2025-09-04",
      "open": 56.31999969482422,
      "high": 56.880001068115234,
      "low": 56.31999969482422,
      "close": 56.86000061035156,
      "volume": 915900
    },
    {
      "time": "2025-09-05",
      "open": 56.79999923706055,
      "high": 56.93000030517578,
      "low": 55.880001068115234,
      "close": 56.52000045776367,
      "volume": 1184200
    },
    {
      "time": "2025-09-08",
      "open": 56.52000045776367,
      "high": 57.189998626708984,
      "low": 56.2599983215332,
      "close": 57.130001068115234,
      "volume": 1250300
    },
    {
      "time": "2025-09-09",
      "open": 57.25,
      "high": 57.36000061035156,
      "low": 56.529998779296875,
      "close": 57.31999969482422,
      "volume": 1428600
    },
    {
      "time": "2025-09-10",
      "open": 57.02000045776367,
      "high": 57.2400016784668,
      "low": 56.15999984741211,
      "close": 56.369998931884766,
      "volume": 1475700
    },
    {
      "time": "2025-09-11",
      "open": 56.630001068115234,
      "high": 58.349998474121094,
      "low": 56.400001525878906,
      "close": 58.220001220703125,
      "volume": 1353400
    },
    {
      "time": "2025-09-12",
      "open": 57.9900016784668,
      "high": 58.400001525878906,
      "low": 57.16999816894531,
      "close": 57.369998931884766,
      "volume": 1806500
    },
    {
      "time": "2025-09-15",
      "open": 57.2599983215332,
      "high": 57.72999954223633,
      "low": 56.33000183105469,
      "close": 56.43000030517578,
      "volume": 1769700
    },
    {
      "time": "2025-09-16",
      "open": 56.06999969482422,
      "high": 56.2400016784668,
      "low": 55,
      "close": 55.22999954223633,
      "volume": 2344800
    },
    {
      "time": "2025-09-17",
      "open": 55.40999984741211,
      "high": 56.40999984741211,
      "low": 55.40999984741211,
      "close": 56.13999938964844,
      "volume": 2913500
    },
    {
      "time": "2025-09-18",
      "open": 55.81999969482422,
      "high": 56.20000076293945,
      "low": 55.65999984741211,
      "close": 55.72999954223633,
      "volume": 1662100
    },
    {
      "time": "2025-09-19",
      "open": 55.95000076293945,
      "high": 55.95000076293945,
      "low": 55.290000915527344,
      "close": 55.5099983215332,
      "volume": 2622600
    },
    {
      "time": "2025-09-22",
      "open": 55.380001068115234,
      "high": 55.709999084472656,
      "low": 55.130001068115234,
      "close": 55.560001373291016,
      "volume": 1931600
    },
    {
      "time": "2025-09-23",
      "open": 55.47999954223633,
      "high": 55.599998474121094,
      "low": 54.650001525878906,
      "close": 55.400001525878906,
      "volume": 1750600
    },
    {
      "time": "2025-09-24",
      "open": 55.349998474121094,
      "high": 56.20000076293945,
      "low": 55.029998779296875,
      "close": 56.11000061035156,
      "volume": 1612800
    },
    {
      "time": "2025-09-25",
      "open": 56.220001220703125,
      "high": 56.9900016784668,
      "low": 56.119998931884766,
      "close": 56.439998626708984,
      "volume": 2039100
    },
    {
      "time": "2025-09-26",
      "open": 57.25,
      "high": 58.47999954223633,
      "low": 56.90999984741211,
      "close": 58.43000030517578,
      "volume": 2067000
    },
    {
      "time": "2025-09-29",
      "open": 58.58000183105469,
      "high": 58.709999084472656,
      "low": 58.279998779296875,
      "close": 58.52000045776367,
      "volume": 2145600
    },
    {
      "time": "2025-09-30",
      "open": 58.349998474121094,
      "high": 59.119998931884766,
      "low": 58.16999816894531,
      "close": 58.7400016784668,
      "volume": 2890300
    },
    {
      "time": "2025-10-01",
      "open": 58.52000045776367,
      "high": 58.880001068115234,
      "low": 57.25,
      "close": 58.130001068115234,
      "volume": 2124200
    },
    {
      "time": "2025-10-02",
      "open": 57.81999969482422,
      "high": 58.61000061035156,
      "low": 57.65999984741211,
      "close": 58.310001373291016,
      "volume": 1474400
    },
    {
      "time": "2025-10-03",
      "open": 58.029998779296875,
      "high": 59.029998779296875,
      "low": 57.900001525878906,
      "close": 58.709999084472656,
      "volume": 1143900
    },
    {
      "time": "2025-10-06",
      "open": 58.65999984741211,
      "high": 58.779998779296875,
      "low": 58.16999816894531,
      "close": 58.31999969482422,
      "volume": 1133600
    },
    {
      "time": "2025-10-07",
      "open": 58.36000061035156,
      "high": 58.4900016784668,
      "low": 57.779998779296875,
      "close": 57.97999954223633,
      "volume": 1153800
    },
    {
      "time": "2025-10-08",
      "open": 58.09000015258789,
      "high": 58.310001373291016,
      "low": 57.38999938964844,
      "close": 58.119998931884766,
      "volume": 1634700
    },
    {
      "time": "2025-10-09",
      "open": 58.060001373291016,
      "high": 58.060001373291016,
      "low": 56.560001373291016,
      "close": 56.59000015258789,
      "volume": 1621500
    },
    {
      "time": "2025-10-10",
      "open": 56.7599983215332,
      "high": 57.34000015258789,
      "low": 56.40999984741211,
      "close": 57,
      "volume": 2454800
    },
    {
      "time": "2025-10-13",
      "open": 56.599998474121094,
      "high": 57.040000915527344,
      "low": 55.58000183105469,
      "close": 56.09000015258789,
      "volume": 1851800
    },
    {
      "time": "2025-10-14",
      "open": 56.279998779296875,
      "high": 56.970001220703125,
      "low": 55.88999938964844,
      "close": 56.88999938964844,
      "volume": 1914900
    },
    {
      "time": "2025-10-15",
      "open": 56.59000015258789,
      "high": 56.91999816894531,
      "low": 55.709999084472656,
      "close": 56.02000045776367,
      "volume": 1749200
    },
    {
      "time": "2025-10-16",
      "open": 55.84000015258789,
      "high": 55.970001220703125,
      "low": 54.7400016784668,
      "close": 55.2400016784668,
      "volume": 1662100
    },
    {
      "time": "2025-10-17",
      "open": 55.400001525878906,
      "high": 55.88999938964844,
      "low": 55.2599983215332,
      "close": 55.81999969482422,
      "volume": 1253700
    },
    {
      "time": "2025-10-20",
      "open": 55.77000045776367,
      "high": 56.209999084472656,
      "low": 55.59000015258789,
      "close": 56.06999969482422,
      "volume": 1092900
    },
    {
      "time": "2025-10-21",
      "open": 55.970001220703125,
      "high": 56.4900016784668,
      "low": 55.7599983215332,
      "close": 56.33000183105469,
      "volume": 1088400
    },
    {
      "time": "2025-10-22",
      "open": 56.33000183105469,
      "high": 57.040000915527344,
      "low": 56.119998931884766,
      "close": 56.70000076293945,
      "volume": 1657600
    },
    {
      "time": "2025-10-23",
      "open": 57.2599983215332,
      "high": 57.47999954223633,
      "low": 56.33000183105469,
      "close": 56.790000915527344,
      "volume": 1808200
    },
    {
      "time": "2025-10-24",
      "open": 57.290000915527344,
      "high": 57.38999938964844,
      "low": 56.2599983215332,
      "close": 56.599998474121094,
      "volume": 1138900
    },
    {
      "time": "2025-10-27",
      "open": 56.56999969482422,
      "high": 56.880001068115234,
      "low": 55.91999816894531,
      "close": 56.22999954223633,
      "volume": 1722600
    },
    {
      "time": "2025-10-28",
      "open": 56.02000045776367,
      "high": 56.52000045776367,
      "low": 55.06999969482422,
      "close": 56.04999923706055,
      "volume": 1822600
    },
    {
      "time": "2025-10-29",
      "open": 56.2599983215332,
      "high": 56.2599983215332,
      "low": 53.7400016784668,
      "close": 53.869998931884766,
      "volume": 3630300
    },
    {
      "time": "2025-10-30",
      "open": 55.18000030517578,
      "high": 57.970001220703125,
      "low": 54.650001525878906,
      "close": 57.790000915527344,
      "volume": 3843300
    },
    {
      "time": "2025-10-31",
      "open": 58.060001373291016,
      "high": 58.880001068115234,
      "low": 57.040000915527344,
      "close": 57.61000061035156,
      "volume": 3454200
    },
    {
      "time": "2025-11-03",
      "open": 57.4900016784668,
      "high": 58.560001373291016,
      "low": 56.81999969482422,
      "close": 58.5,
      "volume": 3465600
    },
    {
      "time": "2025-11-04",
      "open": 59.119998931884766,
      "high": 59.65999984741211,
      "low": 58.439998626708984,
      "close": 59.619998931884766,
      "volume": 3035800
    },
    {
      "time": "2025-11-05",
      "open": 59.90999984741211,
      "high": 60.349998474121094,
      "low": 59.380001068115234,
      "close": 59.66999816894531,
      "volume": 2675400
    },
    {
      "time": "2025-11-06",
      "open": 59.5,
      "high": 59.630001068115234,
      "low": 58.41999816894531,
      "close": 58.650001525878906,
      "volume": 2457600
    },
    {
      "time": "2025-11-07",
      "open": 58.88999938964844,
      "high": 58.88999938964844,
      "low": 58.290000915527344,
      "close": 58.61000061035156,
      "volume": 1985300
    },
    {
      "time": "2025-11-10",
      "open": 57.95000076293945,
      "high": 58.790000915527344,
      "low": 57.61000061035156,
      "close": 58.560001373291016,
      "volume": 1989900
    },
    {
      "time": "2025-11-11",
      "open": 58.65999984741211,
      "high": 59.099998474121094,
      "low": 58.25,
      "close": 58.529998779296875,
      "volume": 10525300
    },
    {
      "time": "2025-11-12",
      "open": 58.970001220703125,
      "high": 59.060001373291016,
      "low": 58.08000183105469,
      "close": 58.47999954223633,
      "volume": 7939300
    },
    {
      "time": "2025-11-13",
      "open": 57.9900016784668,
      "high": 58.43000030517578,
      "low": 57.20000076293945,
      "close": 57.61000061035156,
      "volume": 3370500
    },
    {
      "time": "2025-11-14",
      "open": 57.77000045776367,
      "high": 58.5099983215332,
      "low": 57.650001525878906,
      "close": 58.220001220703125,
      "volume": 2749200
    },
    {
      "time": "2025-11-17",
      "open": 58.27000045776367,
      "high": 58.709999084472656,
      "low": 57.88999938964844,
      "close": 57.959999084472656,
      "volume": 3001500
    },
    {
      "time": "2025-11-18",
      "open": 57.97999954223633,
      "high": 59.029998779296875,
      "low": 57.689998626708984,
      "close": 58.61000061035156,
      "volume": 3351700
    },
    {
      "time": "2025-11-19",
      "open": 58.5,
      "high": 59.4900016784668,
      "low": 58.5,
      "close": 59.349998474121094,
      "volume": 2548700
    },
    {
      "time": "2025-11-20",
      "open": 59.459999084472656,
      "high": 60.099998474121094,
      "low": 58.810001373291016,
      "close": 59.630001068115234,
      "volume": 2746500
    },
    {
      "time": "2025-11-21",
      "open": 59.88999938964844,
      "high": 60.619998931884766,
      "low": 59.5099983215332,
      "close": 60.310001373291016,
      "volume": 2274200
    },
    {
      "time": "2025-11-24",
      "open": 60.11000061035156,
      "high": 60.279998779296875,
      "low": 59.59000015258789,
      "close": 60.119998931884766,
      "volume": 3504400
    },
    {
      "time": "2025-11-25",
      "open": 60.380001068115234,
      "high": 61.459999084472656,
      "low": 60,
      "close": 61.220001220703125,
      "volume": 2328600
    },
    {
      "time": "2025-11-26",
      "open": 61.47999954223633,
      "high": 61.70000076293945,
      "low": 61.189998626708984,
      "close": 61.5,
      "volume": 1927000
    },
    {
      "time": "2025-11-28",
      "open": 61.38999938964844,
      "high": 61.84000015258789,
      "low": 61.38999938964844,
      "close": 61.47999954223633,
      "volume": 1014700
    },
    {
      "time": "2025-12-01",
      "open": 61.2599983215332,
      "high": 61.65999984741211,
      "low": 61.08000183105469,
      "close": 61.18000030517578,
      "volume": 2332700
    },
    {
      "time": "2025-12-02",
      "open": 61.33000183105469,
      "high": 61.56999969482422,
      "low": 60.58000183105469,
      "close": 60.900001525878906,
      "volume": 1737700
    },
    {
      "time": "2025-12-03",
      "open": 61.2400016784668,
      "high": 61.2400016784668,
      "low": 60.459999084472656,
      "close": 60.619998931884766,
      "volume": 1710500
    },
    {
      "time": "2025-12-04",
      "open": 60.77000045776367,
      "high": 61.029998779296875,
      "low": 60.150001525878906,
      "close": 60.34000015258789,
      "volume": 1978000
    },
    {
      "time": "2025-12-05",
      "open": 60.77000045776367,
      "high": 61.599998474121094,
      "low": 60.7599983215332,
      "close": 61.400001525878906,
      "volume": 2276300
    },
    {
      "time": "2025-12-08",
      "open": 61.220001220703125,
      "high": 61.40999984741211,
      "low": 60.4900016784668,
      "close": 60.540000915527344,
      "volume": 3075200
    },
    {
      "time": "2025-12-09",
      "open": 60.130001068115234,
      "high": 60.9900016784668,
      "low": 57.540000915527344,
      "close": 58.0099983215332,
      "volume": 3467700
    },
    {
      "time": "2025-12-10",
      "open": 58.02000045776367,
      "high": 59.18000030517578,
      "low": 57.75,
      "close": 58.77000045776367,
      "volume": 3190100
    },
    {
      "time": "2025-12-11",
      "open": 59.11000061035156,
      "high": 59.72999954223633,
      "low": 58.689998626708984,
      "close": 59.4900016784668,
      "volume": 2018600
    },
    {
      "time": "2025-12-12",
      "open": 59.72999954223633,
      "high": 60.060001373291016,
      "low": 59.45000076293945,
      "close": 60.04999923706055,
      "volume": 2132600
    },
    {
      "time": "2025-12-15",
      "open": 60.20000076293945,
      "high": 60.66999816894531,
      "low": 59.79999923706055,
      "close": 60.02000045776367,
      "volume": 2082400
    },
    {
      "time": "2025-12-16",
      "open": 59.41999816894531,
      "high": 60.459999084472656,
      "low": 59.2599983215332,
      "close": 59.459999084472656,
      "volume": 2564300
    },
    {
      "time": "2025-12-17",
      "open": 60.099998474121094,
      "high": 61.029998779296875,
      "low": 59.459999084472656,
      "close": 60.2400016784668,
      "volume": 3913700
    },
    {
      "time": "2025-12-18",
      "open": 60.02000045776367,
      "high": 60.95000076293945,
      "low": 59.9900016784668,
      "close": 60.189998626708984,
      "volume": 2766600
    },
    {
      "time": "2025-12-19",
      "open": 59.84000015258789,
      "high": 60.5,
      "low": 59.630001068115234,
      "close": 60.060001373291016,
      "volume": 5805700
    },
    {
      "time": "2025-12-22",
      "open": 59.83000183105469,
      "high": 61.18000030517578,
      "low": 59.619998931884766,
      "close": 61.13999938964844,
      "volume": 2412200
    },
    {
      "time": "2025-12-23",
      "open": 60.599998474121094,
      "high": 61.2400016784668,
      "low": 60.560001373291016,
      "close": 60.7400016784668,
      "volume": 1582700
    },
    {
      "time": "2025-12-24",
      "open": 60.540000915527344,
      "high": 60.880001068115234,
      "low": 60.27000045776367,
      "close": 60.65999984741211,
      "volume": 975000
    },
    {
      "time": "2025-12-26",
      "open": 60.900001525878906,
      "high": 60.900001525878906,
      "low": 60.290000915527344,
      "close": 60.599998474121094,
      "volume": 1354300
    },
    {
      "time": "2025-12-29",
      "open": 60.84000015258789,
      "high": 61.099998474121094,
      "low": 60.45000076293945,
      "close": 60.77000045776367,
      "volume": 2086000
    },
    {
      "time": "2025-12-30",
      "open": 60.470001220703125,
      "high": 60.619998931884766,
      "low": 60.2599983215332,
      "close": 60.43000030517578,
      "volume": 1766800
    },
    {
      "time": "2025-12-31",
      "open": 60.439998626708984,
      "high": 60.529998779296875,
      "low": 59.86000061035156,
      "close": 60.02000045776367,
      "volume": 2658600
    },
    {
      "time": "2026-01-02",
      "open": 59.75,
      "high": 60.02000045776367,
      "low": 58.599998474121094,
      "close": 59.0099983215332,
      "volume": 2318400
    },
    {
      "time": "2026-01-05",
      "open": 58.349998474121094,
      "high": 59.439998626708984,
      "low": 58.34000015258789,
      "close": 58.93000030517578,
      "volume": 2365400
    },
    {
      "time": "2026-01-06",
      "open": 58.40999984741211,
      "high": 59.84000015258789,
      "low": 57.959999084472656,
      "close": 59.5099983215332,
      "volume": 2541700
    },
    {
      "time": "2026-01-07",
      "open": 59.86000061035156,
      "high": 60.119998931884766,
      "low": 59.31999969482422,
      "close": 59.45000076293945,
      "volume": 2144500
    },
    {
      "time": "2026-01-08",
      "open": 59.38999938964844,
      "high": 60.22999954223633,
      "low": 59.189998626708984,
      "close": 60.209999084472656,
      "volume": 1920600
    },
    {
      "time": "2026-01-09",
      "open": 60.060001373291016,
      "high": 61.34000015258789,
      "low": 59.95000076293945,
      "close": 60.68000030517578,
      "volume": 2049000
    },
    {
      "time": "2026-01-12",
      "open": 60.880001068115234,
      "high": 61.25,
      "low": 60.529998779296875,
      "close": 61.0099983215332,
      "volume": 1553500
    },
    {
      "time": "2026-01-13",
      "open": 60.9900016784668,
      "high": 61.65999984741211,
      "low": 60.4900016784668,
      "close": 61.63999938964844,
      "volume": 1838200
    },
    {
      "time": "2026-01-14",
      "open": 61.540000915527344,
      "high": 62.20000076293945,
      "low": 61.43000030517578,
      "close": 62.15999984741211,
      "volume": 1719200
    },
    {
      "time": "2026-01-15",
      "open": 62.33000183105469,
      "high": 62.720001220703125,
      "low": 61.779998779296875,
      "close": 62.16999816894531,
      "volume": 2067900
    },
    {
      "time": "2026-01-16",
      "open": 62.06999969482422,
      "high": 62.810001373291016,
      "low": 61.900001525878906,
      "close": 62.72999954223633,
      "volume": 2124800
    },
    {
      "time": "2026-01-20",
      "open": 62.459999084472656,
      "high": 63.27000045776367,
      "low": 61.95000076293945,
      "close": 63.11000061035156,
      "volume": 2881500
    },
    {
      "time": "2026-01-21",
      "open": 63.41999816894531,
      "high": 63.560001373291016,
      "low": 62.599998474121094,
      "close": 63.29999923706055,
      "volume": 2932800
    },
    {
      "time": "2026-01-22",
      "open": 63.380001068115234,
      "high": 63.54999923706055,
      "low": 62.95000076293945,
      "close": 63.31999969482422,
      "volume": 1862500
    },
    {
      "time": "2026-01-23",
      "open": 63.279998779296875,
      "high": 63.560001373291016,
      "low": 62.720001220703125,
      "close": 62.90999984741211,
      "volume": 1781100
    },
    {
      "time": "2026-01-26",
      "open": 63,
      "high": 63.63999938964844,
      "low": 62.91999816894531,
      "close": 63.2599983215332,
      "volume": 1139700
    },
    {
      "time": "2026-01-27",
      "open": 63.279998779296875,
      "high": 63.84000015258789,
      "low": 63.189998626708984,
      "close": 63.4900016784668,
      "volume": 2197600
    },
    {
      "time": "2026-01-28",
      "open": 63.11000061035156,
      "high": 63.310001373291016,
      "low": 62.5099983215332,
      "close": 62.83000183105469,
      "volume": 2745300
    },
    {
      "time": "2026-01-29",
      "open": 62.65999984741211,
      "high": 63.34000015258789,
      "low": 62.09000015258789,
      "close": 63.029998779296875,
      "volume": 2665900
    },
    {
      "time": "2026-01-30",
      "open": 62.91999816894531,
      "high": 63.36000061035156,
      "low": 62.209999084472656,
      "close": 63.34000015258789,
      "volume": 2310500
    },
    {
      "time": "2026-02-02",
      "open": 63.52000045776367,
      "high": 63.709999084472656,
      "low": 62.779998779296875,
      "close": 63.5099983215332,
      "volume": 2647600
    },
    {
      "time": "2026-02-03",
      "open": 62.810001373291016,
      "high": 63.22999954223633,
      "low": 62.529998779296875,
      "close": 62.97999954223633,
      "volume": 2905000
    },
    {
      "time": "2026-02-04",
      "open": 63.20000076293945,
      "high": 63.83000183105469,
      "low": 62.4900016784668,
      "close": 63.5099983215332,
      "volume": 2357500
    },
    {
      "time": "2026-02-05",
      "open": 63.93000030517578,
      "high": 64.77999877929688,
      "low": 63.72999954223633,
      "close": 64.47000122070312,
      "volume": 2842500
    },
    {
      "time": "2026-02-06",
      "open": 64.48999786376953,
      "high": 65.02999877929688,
      "low": 64,
      "close": 64.83999633789062,
      "volume": 1777100
    },
    {
      "time": "2026-02-09",
      "open": 64.81999969482422,
      "high": 64.9000015258789,
      "low": 64.23999786376953,
      "close": 64.30999755859375,
      "volume": 1881700
    },
    {
      "time": "2026-02-10",
      "open": 64.41000366210938,
      "high": 65.12000274658203,
      "low": 64.27999877929688,
      "close": 64.97000122070312,
      "volume": 2827000
    },
    {
      "time": "2026-02-11",
      "open": 65,
      "high": 66.13999938964844,
      "low": 64.68000030517578,
      "close": 65.5999984741211,
      "volume": 5094600
    },
    {
      "time": "2026-02-12",
      "open": 55.650001525878906,
      "high": 60.36000061035156,
      "low": 55.36000061035156,
      "close": 58.689998626708984,
      "volume": 15116100
    },
    {
      "time": "2026-02-13",
      "open": 58.27000045776367,
      "high": 59.849998474121094,
      "low": 57.97999954223633,
      "close": 58.060001373291016,
      "volume": 7634600
    },
    {
      "time": "2026-02-17",
      "open": 59.349998474121094,
      "high": 60.61000061035156,
      "low": 58.68000030517578,
      "close": 60.08000183105469,
      "volume": 5611300
    },
    {
      "time": "2026-02-18",
      "open": 59.880001068115234,
      "high": 60.439998626708984,
      "low": 59.2400016784668,
      "close": 60.25,
      "volume": 4982100
    },
    {
      "time": "2026-02-19",
      "open": 60.5,
      "high": 61.290000915527344,
      "low": 60.34000015258789,
      "close": 60.91999816894531,
      "volume": 2954300
    },
    {
      "time": "2026-02-20",
      "open": 60.790000915527344,
      "high": 61.38999938964844,
      "low": 60.540000915527344,
      "close": 61.349998474121094,
      "volume": 3809300
    },
    {
      "time": "2026-02-23",
      "open": 61.06999969482422,
      "high": 61.689998626708984,
      "low": 60.349998474121094,
      "close": 60.380001068115234,
      "volume": 4098100
    },
    {
      "time": "2026-02-24",
      "open": 60.36000061035156,
      "high": 60.61000061035156,
      "low": 59.709999084472656,
      "close": 60.5099983215332,
      "volume": 2961500
    },
    {
      "time": "2026-02-25",
      "open": 60.2400016784668,
      "high": 60.439998626708984,
      "low": 58.720001220703125,
      "close": 59.130001068115234,
      "volume": 3539400
    },
    {
      "time": "2026-02-26",
      "open": 59.66999816894531,
      "high": 60.060001373291016,
      "low": 59.380001068115234,
      "close": 59.7599983215332,
      "volume": 2397400
    },
    {
      "time": "2026-02-27",
      "open": 60,
      "high": 60.88999938964844,
      "low": 59.619998931884766,
      "close": 60.88999938964844,
      "volume": 3555600
    },
    {
      "time": "2026-03-02",
      "open": 60.75,
      "high": 61.209999084472656,
      "low": 60.209999084472656,
      "close": 60.880001068115234,
      "volume": 1986500
    },
    {
      "time": "2026-03-03",
      "open": 60.54999923706055,
      "high": 60.790000915527344,
      "low": 59.5099983215332,
      "close": 60.16999816894531,
      "volume": 1866900
    },
    {
      "time": "2026-03-04",
      "open": 59.869998931884766,
      "high": 60.04999923706055,
      "low": 57.79999923706055,
      "close": 58,
      "volume": 3701800
    },
    {
      "time": "2026-03-05",
      "open": 57.63999938964844,
      "high": 58.65999984741211,
      "low": 57.15999984741211,
      "close": 58.16999816894531,
      "volume": 3914900
    },
    {
      "time": "2026-03-06",
      "open": 57.630001068115234,
      "high": 58.43000030517578,
      "low": 57.060001373291016,
      "close": 58.279998779296875,
      "volume": 2076100
    },
    {
      "time": "2026-03-09",
      "open": 57.83000183105469,
      "high": 58.20000076293945,
      "low": 56.779998779296875,
      "close": 57.56999969482422,
      "volume": 3321700
    },
    {
      "time": "2026-03-10",
      "open": 57.75,
      "high": 57.77000045776367,
      "low": 55.470001220703125,
      "close": 56.279998779296875,
      "volume": 3734200
    },
    {
      "time": "2026-03-11",
      "open": 56.15999984741211,
      "high": 56.27000045776367,
      "low": 55.349998474121094,
      "close": 56.08000183105469,
      "volume": 2913300
    },
    {
      "time": "2026-03-12",
      "open": 56.2400016784668,
      "high": 56.97999954223633,
      "low": 55.38999938964844,
      "close": 55.59000015258789,
      "volume": 3190700
    },
    {
      "time": "2026-03-13",
      "open": 56.15999984741211,
      "high": 56.599998474121094,
      "low": 55.0099983215332,
      "close": 55.130001068115234,
      "volume": 2813400
    },
    {
      "time": "2026-03-16",
      "open": 55.220001220703125,
      "high": 55.650001525878906,
      "low": 54.7599983215332,
      "close": 55,
      "volume": 2376300
    },
    {
      "time": "2026-03-17",
      "open": 55.400001525878906,
      "high": 55.97999954223633,
      "low": 55.16999816894531,
      "close": 55.84000015258789,
      "volume": 2032400
    },
    {
      "time": "2026-03-18",
      "open": 55.279998779296875,
      "high": 56.119998931884766,
      "low": 53.83000183105469,
      "close": 53.90999984741211,
      "volume": 2628400
    },
    {
      "time": "2026-03-19",
      "open": 53.720001220703125,
      "high": 54.52000045776367,
      "low": 53.470001220703125,
      "close": 54.09000015258789,
      "volume": 2616800
    },
    {
      "time": "2026-03-20",
      "open": 54.09000015258789,
      "high": 54.279998779296875,
      "low": 52.84000015258789,
      "close": 53.2599983215332,
      "volume": 7548600
    },
    {
      "time": "2026-03-23",
      "open": 53.47999954223633,
      "high": 54.150001525878906,
      "low": 53.11000061035156,
      "close": 53.209999084472656,
      "volume": 2426200
    },
    {
      "time": "2026-03-24",
      "open": 53,
      "high": 53.959999084472656,
      "low": 52.689998626708984,
      "close": 53.290000915527344,
      "volume": 2704400
    },
    {
      "time": "2026-03-25",
      "open": 53.90999984741211,
      "high": 54.15999984741211,
      "low": 52.380001068115234,
      "close": 53.47999954223633,
      "volume": 2504000
    },
    {
      "time": "2026-03-26",
      "open": 53.209999084472656,
      "high": 53.810001373291016,
      "low": 52.599998474121094,
      "close": 52.810001373291016,
      "volume": 2503700
    },
    {
      "time": "2026-03-27",
      "open": 52.70000076293945,
      "high": 53.0099983215332,
      "low": 52.31999969482422,
      "close": 52.459999084472656,
      "volume": 2491300
    },
    {
      "time": "2026-03-30",
      "open": 52.95000076293945,
      "high": 53.279998779296875,
      "low": 52.43000030517578,
      "close": 53.040000915527344,
      "volume": 3161600
    },
    {
      "time": "2026-03-31",
      "open": 54.029998779296875,
      "high": 54.029998779296875,
      "low": 52.79999923706055,
      "close": 53.40999984741211,
      "volume": 3790800
    },
    {
      "time": "2026-04-01",
      "open": 53.34000015258789,
      "high": 54.099998474121094,
      "low": 53.33000183105469,
      "close": 53.4900016784668,
      "volume": 3591800
    },
    {
      "time": "2026-04-02",
      "open": 53.31999969482422,
      "high": 54.279998779296875,
      "low": 53.15999984741211,
      "close": 53.93000030517578,
      "volume": 2618800
    },
    {
      "time": "2026-04-06",
      "open": 53.540000915527344,
      "high": 54.540000915527344,
      "low": 53.5,
      "close": 54.130001068115234,
      "volume": 1610700
    },
    {
      "time": "2026-04-07",
      "open": 54.15999984741211,
      "high": 54.16999816894531,
      "low": 53.470001220703125,
      "close": 53.70000076293945,
      "volume": 2219900
    },
    {
      "time": "2026-04-08",
      "open": 54.25,
      "high": 54.91999816894531,
      "low": 53.70000076293945,
      "close": 54.70000076293945,
      "volume": 2266500
    },
    {
      "time": "2026-04-09",
      "open": 54.459999084472656,
      "high": 55.9900016784668,
      "low": 54.25,
      "close": 55.790000915527344,
      "volume": 3155000
    },
    {
      "time": "2026-04-10",
      "open": 55.630001068115234,
      "high": 55.970001220703125,
      "low": 54.04999923706055,
      "close": 54.22999954223633,
      "volume": 2726600
    },
    {
      "time": "2026-04-13",
      "open": 54.290000915527344,
      "high": 54.68000030517578,
      "low": 53.709999084472656,
      "close": 54.65999984741211,
      "volume": 2095100
    },
    {
      "time": "2026-04-14",
      "open": 54.65999984741211,
      "high": 55.540000915527344,
      "low": 54.65999984741211,
      "close": 54.79999923706055,
      "volume": 2706500
    },
    {
      "time": "2026-04-15",
      "open": 54.599998474121094,
      "high": 55,
      "low": 53.97999954223633,
      "close": 54.380001068115234,
      "volume": 2675200
    },
    {
      "time": "2026-04-16",
      "open": 54.29999923706055,
      "high": 54.779998779296875,
      "low": 54.220001220703125,
      "close": 54.4900016784668,
      "volume": 2258400
    },
    {
      "time": "2026-04-17",
      "open": 54.650001525878906,
      "high": 55.65999984741211,
      "low": 54.58000183105469,
      "close": 55,
      "volume": 2422900
    },
    {
      "time": "2026-04-20",
      "open": 54.970001220703125,
      "high": 55.36000061035156,
      "low": 54.709999084472656,
      "close": 54.900001525878906,
      "volume": 2400200
    },
    {
      "time": "2026-04-21",
      "open": 54.709999084472656,
      "high": 55.06999969482422,
      "low": 54.18000030517578,
      "close": 54.709999084472656,
      "volume": 3293100
    },
    {
      "time": "2026-04-22",
      "open": 54.7599983215332,
      "high": 55.5,
      "low": 54.43000030517578,
      "close": 55.31999969482422,
      "volume": 3731100
    },
    {
      "time": "2026-04-23",
      "open": 54.900001525878906,
      "high": 57.439998626708984,
      "low": 54.81999969482422,
      "close": 56.9900016784668,
      "volume": 5421500
    },
    {
      "time": "2026-04-24",
      "open": 56.25,
      "high": 56.970001220703125,
      "low": 55.900001525878906,
      "close": 56.599998474121094,
      "volume": 2484500
    },
    {
      "time": "2026-04-27",
      "open": 57,
      "high": 57.36000061035156,
      "low": 55.86000061035156,
      "close": 55.970001220703125,
      "volume": 3544100
    },
    {
      "time": "2026-04-28",
      "open": 56.41999816894531,
      "high": 56.47999954223633,
      "low": 55.380001068115234,
      "close": 55.7400016784668,
      "volume": 2051000
    },
    {
      "time": "2026-04-29",
      "open": 55.619998931884766,
      "high": 55.81999969482422,
      "low": 54.9900016784668,
      "close": 55.33000183105469,
      "volume": 1878400
    },
    {
      "time": "2026-04-30",
      "open": 55.349998474121094,
      "high": 55.83000183105469,
      "low": 54.9900016784668,
      "close": 55.72999954223633,
      "volume": 2508600
    },
    {
      "time": "2026-05-01",
      "open": 56.119998931884766,
      "high": 56.20000076293945,
      "low": 54.63999938964844,
      "close": 54.779998779296875,
      "volume": 1924300
    },
    {
      "time": "2026-05-04",
      "open": 54.959999084472656,
      "high": 54.959999084472656,
      "low": 53.869998931884766,
      "close": 54.150001525878906,
      "volume": 2932500
    },
    {
      "time": "2026-05-05",
      "open": 54.02000045776367,
      "high": 54.52000045776367,
      "low": 53.27000045776367,
      "close": 54.11000061035156,
      "volume": 2940200
    },
    {
      "time": "2026-05-06",
      "open": 54.2400016784668,
      "high": 54.83000183105469,
      "low": 53.790000915527344,
      "close": 54.189998626708984,
      "volume": 2543900
    },
    {
      "time": "2026-05-07",
      "open": 54.15999984741211,
      "high": 54.63999938964844,
      "low": 53.869998931884766,
      "close": 54.38999938964844,
      "volume": 1994700
    },
    {
      "time": "2026-05-08",
      "open": 54.58000183105469,
      "high": 54.7400016784668,
      "low": 53.599998474121094,
      "close": 53.83000183105469,
      "volume": 2407000
    },
    {
      "time": "2026-05-11",
      "open": 53.86000061035156,
      "high": 54.099998474121094,
      "low": 52.5099983215332,
      "close": 52.880001068115234,
      "volume": 2992200
    },
    {
      "time": "2026-05-12",
      "open": 53.0099983215332,
      "high": 53.16999816894531,
      "low": 52.540000915527344,
      "close": 52.97999954223633,
      "volume": 2808200
    },
    {
      "time": "2026-05-13",
      "open": 52.720001220703125,
      "high": 53.400001525878906,
      "low": 51.95000076293945,
      "close": 52.81999969482422,
      "volume": 3063500
    },
    {
      "time": "2026-05-14",
      "open": 53.2599983215332,
      "high": 53.470001220703125,
      "low": 52.43000030517578,
      "close": 53.41999816894531,
      "volume": 3088800
    },
    {
      "time": "2026-05-15",
      "open": 53.77000045776367,
      "high": 53.939998626708984,
      "low": 53.2599983215332,
      "close": 53.41999816894531,
      "volume": 4099100
    },
    {
      "time": "2026-05-18",
      "open": 53.599998474121094,
      "high": 55.18000030517578,
      "low": 53.59000015258789,
      "close": 54.61000061035156,
      "volume": 3013200
    },
    {
      "time": "2026-05-19",
      "open": 54.52000045776367,
      "high": 54.95000076293945,
      "low": 53.68000030517578,
      "close": 53.7400016784668,
      "volume": 3508200
    },
    {
      "time": "2026-05-20",
      "open": 54.47999954223633,
      "high": 54.47999954223633,
      "low": 52.970001220703125,
      "close": 53.27000045776367,
      "volume": 2533000
    },
    {
      "time": "2026-05-21",
      "open": 52.900001525878906,
      "high": 53.529998779296875,
      "low": 52.400001525878906,
      "close": 53.02000045776367,
      "volume": 2574300
    },
    {
      "time": "2026-05-22",
      "open": 53.130001068115234,
      "high": 53.619998931884766,
      "low": 52.970001220703125,
      "close": 53.459999084472656,
      "volume": 2083200
    },
    {
      "time": "2026-05-26",
      "open": 53.47999954223633,
      "high": 53.529998779296875,
      "low": 52.93000030517578,
      "close": 53.15999984741211,
      "volume": 2503600
    },
    {
      "time": "2026-05-27",
      "open": 51.810001373291016,
      "high": 52.439998626708984,
      "low": 50.02000045776367,
      "close": 50.380001068115234,
      "volume": 6781400
    },
    {
      "time": "2026-05-28",
      "open": 49.66999816894531,
      "high": 50.31999969482422,
      "low": 49.38999938964844,
      "close": 49.41999816894531,
      "volume": 4139800
    },
    {
      "time": "2026-05-29",
      "open": 48.5,
      "high": 48.63999938964844,
      "low": 46.849998474121094,
      "close": 47.599998474121094,
      "volume": 11454400
    },
    {
      "time": "2026-06-01",
      "open": 47.540000915527344,
      "high": 47.810001373291016,
      "low": 46.06999969482422,
      "close": 46.31999969482422,
      "volume": 6088100
    },
    {
      "time": "2026-06-02",
      "open": 46.459999084472656,
      "high": 47.029998779296875,
      "low": 44.630001068115234,
      "close": 45.040000915527344,
      "volume": 8153300
    },
    {
      "time": "2026-06-03",
      "open": 45.11000061035156,
      "high": 45.810001373291016,
      "low": 44.43000030517578,
      "close": 45.790000915527344,
      "volume": 6317800
    },
    {
      "time": "2026-06-04",
      "open": 47.11000061035156,
      "high": 47.290000915527344,
      "low": 46.2599983215332,
      "close": 46.5,
      "volume": 5462800
    },
    {
      "time": "2026-06-05",
      "open": 47,
      "high": 47.86000061035156,
      "low": 46.720001220703125,
      "close": 47.099998474121094,
      "volume": 4685000
    },
    {
      "time": "2026-06-08",
      "open": 47.09000015258789,
      "high": 47.209999084472656,
      "low": 46.56999969482422,
      "close": 46.58000183105469,
      "volume": 6478700
    },
    {
      "time": "2026-06-09",
      "open": 46.63999938964844,
      "high": 47.970001220703125,
      "low": 46.400001525878906,
      "close": 47.529998779296875,
      "volume": 5138400
    },
    {
      "time": "2026-06-10",
      "open": 47.81999969482422,
      "high": 48.52000045776367,
      "low": 47.470001220703125,
      "close": 47.77000045776367,
      "volume": 3508200
    },
    {
      "time": "2026-06-11",
      "open": 47.06999969482422,
      "high": 47.7400016784668,
      "low": 46.84000015258789,
      "close": 47.04999923706055,
      "volume": 3752800
    },
    {
      "time": "2026-06-12",
      "open": 47.06999969482422,
      "high": 47.2400016784668,
      "low": 46.470001220703125,
      "close": 47.189998626708984,
      "volume": 2626600
    },
    {
      "time": "2026-06-15",
      "open": 47.060001373291016,
      "high": 47.349998474121094,
      "low": 46.650001525878906,
      "close": 46.900001525878906,
      "volume": 2396700
    },
    {
      "time": "2026-06-16",
      "open": 47.099998474121094,
      "high": 47.47999954223633,
      "low": 46.75,
      "close": 46.790000915527344,
      "volume": 4080300
    },
    {
      "time": "2026-06-17",
      "open": 46.27000045776367,
      "high": 46.529998779296875,
      "low": 44.720001220703125,
      "close": 45.130001068115234,
      "volume": 4389400
    },
    {
      "time": "2026-06-18",
      "open": 45.209999084472656,
      "high": 45.36000061035156,
      "low": 44.619998931884766,
      "close": 44.959999084472656,
      "volume": 5894000
    },
    {
      "time": "2026-06-22",
      "open": 44.290000915527344,
      "high": 44.560001373291016,
      "low": 44.09000015258789,
      "close": 44.40999984741211,
      "volume": 4349000
    },
    {
      "time": "2026-06-23",
      "open": 45.209999084472656,
      "high": 45.27000045776367,
      "low": 44.25,
      "close": 44.63999938964844,
      "volume": 3599700
    },
    {
      "time": "2026-06-24",
      "open": 44.93000030517578,
      "high": 45.15999984741211,
      "low": 44.439998626708984,
      "close": 44.540000915527344,
      "volume": 5151600
    },
    {
      "time": "2026-06-25",
      "open": 44.0099983215332,
      "high": 44.2400016784668,
      "low": 42.70000076293945,
      "close": 42.79999923706055,
      "volume": 6156300
    },
    {
      "time": "2026-06-26",
      "open": 42.900001525878906,
      "high": 43.43000030517578,
      "low": 42.61000061035156,
      "close": 43.27000045776367,
      "volume": 7153100
    },
    {
      "time": "2026-06-29",
      "open": 43.38999938964844,
      "high": 43.59000015258789,
      "low": 41.93000030517578,
      "close": 42.279998779296875,
      "volume": 6019400
    },
    {
      "time": "2026-06-30",
      "open": 42.040000915527344,
      "high": 42.119998931884766,
      "low": 41.5,
      "close": 41.7400016784668,
      "volume": 4501300
    },
    {
      "time": "2026-07-01",
      "open": 42,
      "high": 43.040000915527344,
      "low": 42,
      "close": 42.13999938964844,
      "volume": 3489400
    },
    {
      "time": "2026-07-02",
      "open": 42.56999969482422,
      "high": 43.63999938964844,
      "low": 42.54999923706055,
      "close": 43.380001068115234,
      "volume": 4274900
    },
    {
      "time": "2026-07-06",
      "open": 43.34000015258789,
      "high": 43.41999816894531,
      "low": 42.31999969482422,
      "close": 42.72999954223633,
      "volume": 4628900
    },
    {
      "time": "2026-07-07",
      "open": 43.54999923706055,
      "high": 44.29999923706055,
      "low": 43.29999923706055,
      "close": 43.619998931884766,
      "volume": 4332300
    },
    {
      "time": "2026-07-08",
      "open": 44.06999969482422,
      "high": 45.119998931884766,
      "low": 43.619998931884766,
      "close": 44.95000076293945,
      "volume": 6273500
    },
    {
      "time": "2026-07-09",
      "open": 44.63999938964844,
      "high": 45.470001220703125,
      "low": 44.2599983215332,
      "close": 44.77000045776367,
      "volume": 5458700
    },
    {
      "time": "2026-07-10",
      "open": 44.65999984741211,
      "high": 44.86000061035156,
      "low": 43.7599983215332,
      "close": 44.470001220703125,
      "volume": 3586400
    },
    {
      "time": "2026-07-13",
      "open": 44.66999816894531,
      "high": 45.040000915527344,
      "low": 44.36000061035156,
      "close": 44.91999816894531,
      "volume": 2918700
    },
    {
      "time": "2026-07-14",
      "open": 44.290000915527344,
      "high": 44.70000076293945,
      "low": 44.20000076293945,
      "close": 44.290000915527344,
      "volume": 3655600
    },
    {
      "time": "2026-07-15",
      "open": 44.34000015258789,
      "high": 44.81999969482422,
      "low": 43.41999816894531,
      "close": 43.7599983215332,
      "volume": 4302800
    },
    {
      "time": "2026-07-16",
      "open": 44.470001220703125,
      "high": 45.70000076293945,
      "low": 44.470001220703125,
      "close": 45.459999084472656,
      "volume": 4620300
    },
    {
      "time": "2026-07-17",
      "open": 46.18000030517578,
      "high": 46.36000061035156,
      "low": 44.93000030517578,
      "close": 45.11000061035156,
      "volume": 5527600
    },
    {
      "time": "2026-07-20",
      "open": 45.11000061035156,
      "high": 45.189998626708984,
      "low": 44.54999923706055,
      "close": 44.7400016784668,
      "volume": 5140600
    },
    {
      "time": "2026-07-21",
      "open": 44.08000183105469,
      "high": 44.459999084472656,
      "low": 43.81999969482422,
      "close": 43.86000061035156,
      "volume": 5441300
    },
    {
      "time": "2026-07-22",
      "open": 44.54999923706055,
      "high": 44.599998474121094,
      "low": 43.09000015258789,
      "close": 43.470001220703125,
      "volume": 6591600
    },
    {
      "time": "2026-07-23",
      "open": 37.33000183105469,
      "high": 39.790000915527344,
      "low": 36.59000015258789,
      "close": 39.439998626708984,
      "volume": 18006600
    },
    {
      "time": "2026-07-24",
      "open": 38.79999923706055,
      "high": 39.04999923706055,
      "low": 37.900001525878906,
      "close": 38.560001373291016,
      "volume": 9486625
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 57.29419998168945
    },
    {
      "time": "2025-10-06",
      "value": 57.29879997253418
    },
    {
      "time": "2025-10-07",
      "value": 57.31319999694824
    },
    {
      "time": "2025-10-08",
      "value": 57.329199981689456
    },
    {
      "time": "2025-10-09",
      "value": 57.30819999694824
    },
    {
      "time": "2025-10-10",
      "value": 57.302799987792966
    },
    {
      "time": "2025-10-13",
      "value": 57.26979995727539
    },
    {
      "time": "2025-10-14",
      "value": 57.2383999633789
    },
    {
      "time": "2025-10-15",
      "value": 57.196399993896485
    },
    {
      "time": "2025-10-16",
      "value": 57.13459999084473
    },
    {
      "time": "2025-10-17",
      "value": 57.08080001831055
    },
    {
      "time": "2025-10-20",
      "value": 57.02940002441406
    },
    {
      "time": "2025-10-21",
      "value": 56.98780006408691
    },
    {
      "time": "2025-10-22",
      "value": 56.9642000579834
    },
    {
      "time": "2025-10-23",
      "value": 56.93760009765625
    },
    {
      "time": "2025-10-24",
      "value": 56.921200103759766
    },
    {
      "time": "2025-10-27",
      "value": 56.8992000579834
    },
    {
      "time": "2025-10-28",
      "value": 56.878400039672854
    },
    {
      "time": "2025-10-29",
      "value": 56.797000045776365
    },
    {
      "time": "2025-10-30",
      "value": 56.784000091552734
    },
    {
      "time": "2025-10-31",
      "value": 56.77620010375976
    },
    {
      "time": "2025-11-03",
      "value": 56.78640007019043
    },
    {
      "time": "2025-11-04",
      "value": 56.846000061035156
    },
    {
      "time": "2025-11-05",
      "value": 56.91
    },
    {
      "time": "2025-11-06",
      "value": 56.949600067138675
    },
    {
      "time": "2025-11-07",
      "value": 56.99700004577637
    },
    {
      "time": "2025-11-10",
      "value": 57.03740005493164
    },
    {
      "time": "2025-11-11",
      "value": 57.074600067138675
    },
    {
      "time": "2025-11-12",
      "value": 57.118200073242186
    },
    {
      "time": "2025-11-13",
      "value": 57.133200073242186
    },
    {
      "time": "2025-11-14",
      "value": 57.16720008850098
    },
    {
      "time": "2025-11-17",
      "value": 57.183800048828125
    },
    {
      "time": "2025-11-18",
      "value": 57.20960006713867
    },
    {
      "time": "2025-11-19",
      "value": 57.2692000579834
    },
    {
      "time": "2025-11-20",
      "value": 57.29740005493164
    },
    {
      "time": "2025-11-21",
      "value": 57.35620010375977
    },
    {
      "time": "2025-11-24",
      "value": 57.43000007629394
    },
    {
      "time": "2025-11-25",
      "value": 57.549800109863284
    },
    {
      "time": "2025-11-26",
      "value": 57.657000122070315
    },
    {
      "time": "2025-11-28",
      "value": 57.77200012207031
    },
    {
      "time": "2025-12-01",
      "value": 57.88540016174316
    },
    {
      "time": "2025-12-02",
      "value": 57.99220016479492
    },
    {
      "time": "2025-12-03",
      "value": 58.09660011291504
    },
    {
      "time": "2025-12-04",
      "value": 58.181200103759764
    },
    {
      "time": "2025-12-05",
      "value": 58.28040016174317
    },
    {
      "time": "2025-12-08",
      "value": 58.32260017395019
    },
    {
      "time": "2025-12-09",
      "value": 58.31240013122559
    },
    {
      "time": "2025-12-10",
      "value": 58.31300010681152
    },
    {
      "time": "2025-12-11",
      "value": 58.340200119018554
    },
    {
      "time": "2025-12-12",
      "value": 58.375000076293944
    },
    {
      "time": "2025-12-15",
      "value": 58.40120010375976
    },
    {
      "time": "2025-12-16",
      "value": 58.424000091552735
    },
    {
      "time": "2025-12-17",
      "value": 58.469200134277344
    },
    {
      "time": "2025-12-18",
      "value": 58.51060012817383
    },
    {
      "time": "2025-12-19",
      "value": 58.58000015258789
    },
    {
      "time": "2025-12-22",
      "value": 58.66280014038086
    },
    {
      "time": "2025-12-23",
      "value": 58.75580017089844
    },
    {
      "time": "2025-12-24",
      "value": 58.83120018005371
    },
    {
      "time": "2025-12-26",
      "value": 58.92280014038086
    },
    {
      "time": "2025-12-29",
      "value": 59.0334001159668
    },
    {
      "time": "2025-12-30",
      "value": 59.12560012817383
    },
    {
      "time": "2025-12-31",
      "value": 59.204600143432614
    },
    {
      "time": "2026-01-02",
      "value": 59.258200073242186
    },
    {
      "time": "2026-01-05",
      "value": 59.30280006408692
    },
    {
      "time": "2026-01-06",
      "value": 59.35720001220703
    },
    {
      "time": "2026-01-07",
      "value": 59.4142000579834
    },
    {
      "time": "2026-01-08",
      "value": 59.49380004882813
    },
    {
      "time": "2026-01-09",
      "value": 59.58640007019043
    },
    {
      "time": "2026-01-12",
      "value": 59.7292000579834
    },
    {
      "time": "2026-01-13",
      "value": 59.80620002746582
    },
    {
      "time": "2026-01-14",
      "value": 59.89720001220703
    },
    {
      "time": "2026-01-15",
      "value": 59.97059997558594
    },
    {
      "time": "2026-01-16",
      "value": 60.03279998779297
    },
    {
      "time": "2026-01-20",
      "value": 60.10160003662109
    },
    {
      "time": "2026-01-21",
      "value": 60.19459999084473
    },
    {
      "time": "2026-01-22",
      "value": 60.28879997253418
    },
    {
      "time": "2026-01-23",
      "value": 60.3757999420166
    },
    {
      "time": "2026-01-26",
      "value": 60.470399932861326
    },
    {
      "time": "2026-01-27",
      "value": 60.570599975585935
    },
    {
      "time": "2026-01-28",
      "value": 60.675
    },
    {
      "time": "2026-01-29",
      "value": 60.77119995117187
    },
    {
      "time": "2026-01-30",
      "value": 60.87879997253418
    },
    {
      "time": "2026-02-02",
      "value": 60.97679992675781
    },
    {
      "time": "2026-02-03",
      "value": 61.04939994812012
    },
    {
      "time": "2026-02-04",
      "value": 61.126999893188476
    },
    {
      "time": "2026-02-05",
      "value": 61.21019989013672
    },
    {
      "time": "2026-02-06",
      "value": 61.304599838256834
    },
    {
      "time": "2026-02-09",
      "value": 61.36639976501465
    },
    {
      "time": "2026-02-10",
      "value": 61.435799789428714
    },
    {
      "time": "2026-02-11",
      "value": 61.51819976806641
    },
    {
      "time": "2026-02-12",
      "value": 61.46839973449707
    },
    {
      "time": "2026-02-13",
      "value": 61.411599731445314
    },
    {
      "time": "2026-02-17",
      "value": 61.40079978942871
    },
    {
      "time": "2026-02-18",
      "value": 61.398999786376955
    },
    {
      "time": "2026-02-19",
      "value": 61.389399719238284
    },
    {
      "time": "2026-02-20",
      "value": 61.405599670410155
    },
    {
      "time": "2026-02-23",
      "value": 61.4529997253418
    },
    {
      "time": "2026-02-24",
      "value": 61.48779968261719
    },
    {
      "time": "2026-02-25",
      "value": 61.48059967041016
    },
    {
      "time": "2026-02-26",
      "value": 61.47479965209961
    },
    {
      "time": "2026-02-27",
      "value": 61.4921996307373
    },
    {
      "time": "2026-03-02",
      "value": 61.52059967041016
    },
    {
      "time": "2026-03-03",
      "value": 61.51919960021973
    },
    {
      "time": "2026-03-04",
      "value": 61.47539962768555
    },
    {
      "time": "2026-03-05",
      "value": 61.43759956359863
    },
    {
      "time": "2026-03-06",
      "value": 61.380399551391605
    },
    {
      "time": "2026-03-09",
      "value": 61.31699951171875
    },
    {
      "time": "2026-03-10",
      "value": 61.22939949035644
    },
    {
      "time": "2026-03-11",
      "value": 61.13899955749512
    },
    {
      "time": "2026-03-12",
      "value": 61.0353995513916
    },
    {
      "time": "2026-03-13",
      "value": 60.92939956665039
    },
    {
      "time": "2026-03-16",
      "value": 60.828999557495116
    },
    {
      "time": "2026-03-17",
      "value": 60.76559959411621
    },
    {
      "time": "2026-03-18",
      "value": 60.66519958496094
    },
    {
      "time": "2026-03-19",
      "value": 60.55679962158203
    },
    {
      "time": "2026-03-20",
      "value": 60.43299957275391
    },
    {
      "time": "2026-03-23",
      "value": 60.29299957275391
    },
    {
      "time": "2026-03-24",
      "value": 60.145199584960935
    },
    {
      "time": "2026-03-25",
      "value": 59.994599609375
    },
    {
      "time": "2026-03-26",
      "value": 59.81799964904785
    },
    {
      "time": "2026-03-27",
      "value": 59.62399963378906
    },
    {
      "time": "2026-03-30",
      "value": 59.4413996887207
    },
    {
      "time": "2026-03-31",
      "value": 59.25499969482422
    },
    {
      "time": "2026-04-01",
      "value": 59.062599716186526
    },
    {
      "time": "2026-04-02",
      "value": 58.875199737548826
    },
    {
      "time": "2026-04-06",
      "value": 58.69139976501465
    },
    {
      "time": "2026-04-07",
      "value": 58.5071997833252
    },
    {
      "time": "2026-04-08",
      "value": 58.33599983215332
    },
    {
      "time": "2026-04-09",
      "value": 58.18199981689453
    },
    {
      "time": "2026-04-10",
      "value": 58.00999977111817
    },
    {
      "time": "2026-04-13",
      "value": 57.84259979248047
    },
    {
      "time": "2026-04-14",
      "value": 57.67179977416992
    },
    {
      "time": "2026-04-15",
      "value": 57.489199829101565
    },
    {
      "time": "2026-04-16",
      "value": 57.31939987182617
    },
    {
      "time": "2026-04-17",
      "value": 57.149199905395506
    },
    {
      "time": "2026-04-20",
      "value": 56.95779991149902
    },
    {
      "time": "2026-04-21",
      "value": 56.755199966430666
    },
    {
      "time": "2026-04-22",
      "value": 56.575400009155274
    },
    {
      "time": "2026-04-23",
      "value": 56.41580001831055
    },
    {
      "time": "2026-04-24",
      "value": 56.23580001831055
    },
    {
      "time": "2026-04-27",
      "value": 56.18140007019043
    },
    {
      "time": "2026-04-28",
      "value": 56.13500007629395
    },
    {
      "time": "2026-04-29",
      "value": 56.04000007629394
    },
    {
      "time": "2026-04-30",
      "value": 55.949600067138675
    },
    {
      "time": "2026-05-01",
      "value": 55.8268000793457
    },
    {
      "time": "2026-05-04",
      "value": 55.68280014038086
    },
    {
      "time": "2026-05-05",
      "value": 55.557400131225585
    },
    {
      "time": "2026-05-06",
      "value": 55.4310001373291
    },
    {
      "time": "2026-05-07",
      "value": 55.336200103759765
    },
    {
      "time": "2026-05-08",
      "value": 55.217600173950196
    },
    {
      "time": "2026-05-11",
      "value": 55.05740020751953
    },
    {
      "time": "2026-05-12",
      "value": 54.89940017700195
    },
    {
      "time": "2026-05-13",
      "value": 54.75240020751953
    },
    {
      "time": "2026-05-14",
      "value": 54.66080017089844
    },
    {
      "time": "2026-05-15",
      "value": 54.565800170898434
    },
    {
      "time": "2026-05-18",
      "value": 54.49240020751953
    },
    {
      "time": "2026-05-19",
      "value": 54.41580024719238
    },
    {
      "time": "2026-05-20",
      "value": 54.35560028076172
    },
    {
      "time": "2026-05-21",
      "value": 54.2944002532959
    },
    {
      "time": "2026-05-22",
      "value": 54.25180023193359
    },
    {
      "time": "2026-05-26",
      "value": 54.21240020751953
    },
    {
      "time": "2026-05-27",
      "value": 54.120000228881835
    },
    {
      "time": "2026-05-28",
      "value": 53.99160018920898
    },
    {
      "time": "2026-05-29",
      "value": 53.86540016174317
    },
    {
      "time": "2026-06-01",
      "value": 53.71000015258789
    },
    {
      "time": "2026-06-02",
      "value": 53.545600204467775
    },
    {
      "time": "2026-06-03",
      "value": 53.39720024108887
    },
    {
      "time": "2026-06-04",
      "value": 53.26140022277832
    },
    {
      "time": "2026-06-05",
      "value": 53.133800201416015
    },
    {
      "time": "2026-06-08",
      "value": 53.00920021057129
    },
    {
      "time": "2026-06-09",
      "value": 52.91060020446778
    },
    {
      "time": "2026-06-10",
      "value": 52.8052001953125
    },
    {
      "time": "2026-06-11",
      "value": 52.67800018310547
    },
    {
      "time": "2026-06-12",
      "value": 52.55200012207031
    },
    {
      "time": "2026-06-15",
      "value": 52.411400146484375
    },
    {
      "time": "2026-06-16",
      "value": 52.26460014343262
    },
    {
      "time": "2026-06-17",
      "value": 52.09320014953613
    },
    {
      "time": "2026-06-18",
      "value": 51.898400115966794
    },
    {
      "time": "2026-06-22",
      "value": 51.670800094604495
    },
    {
      "time": "2026-06-23",
      "value": 51.479000091552734
    },
    {
      "time": "2026-06-24",
      "value": 51.27660011291504
    },
    {
      "time": "2026-06-25",
      "value": 51.03660011291504
    },
    {
      "time": "2026-06-26",
      "value": 50.814400100708006
    },
    {
      "time": "2026-06-29",
      "value": 50.57020004272461
    },
    {
      "time": "2026-06-30",
      "value": 50.30500007629394
    },
    {
      "time": "2026-07-01",
      "value": 50.04980003356933
    },
    {
      "time": "2026-07-02",
      "value": 49.82320007324219
    },
    {
      "time": "2026-07-06",
      "value": 49.57140007019043
    },
    {
      "time": "2026-07-07",
      "value": 49.30400001525879
    },
    {
      "time": "2026-07-08",
      "value": 49.07100006103516
    },
    {
      "time": "2026-07-09",
      "value": 48.84700004577637
    },
    {
      "time": "2026-07-10",
      "value": 48.621600036621096
    },
    {
      "time": "2026-07-13",
      "value": 48.41339996337891
    },
    {
      "time": "2026-07-14",
      "value": 48.184599990844724
    },
    {
      "time": "2026-07-15",
      "value": 47.964199981689454
    },
    {
      "time": "2026-07-16",
      "value": 47.79039993286133
    },
    {
      "time": "2026-07-17",
      "value": 47.61039993286133
    },
    {
      "time": "2026-07-20",
      "value": 47.421399993896486
    },
    {
      "time": "2026-07-21",
      "value": 47.21080001831055
    },
    {
      "time": "2026-07-22",
      "value": 47.00360000610352
    },
    {
      "time": "2026-07-23",
      "value": 46.73479995727539
    },
    {
      "time": "2026-07-24",
      "value": 46.446399993896485
    }
  ],
  "analysis": null
}