{
  "ok": true,
  "cached": false,
  "ticker": "USB",
  "price": 62.48,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Kedia Gunjan",
      "title": "President & CEO",
      "is_csuite": 1,
      "value": 1700670,
      "avg_price": 62.37,
      "filing_date": "2026-08-31"
    }
  ],
  "congress_trades": [
    {
      "name": "Carol Devine Miller",
      "slug": "carol-devine-miller",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2025-03-10",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "USB vs. BNY: Which Stock Should Value Investors Buy Now?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/usb-vs-bny-stock-value-154005130.html",
      "published": "2026-09-14"
    },
    {
      "title": "U.S. Bank Names Lange to Lead Payments for Key Consumer-Facing Industries",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/technology/articles/u-bank-names-lange-lead-140000353.html",
      "published": "2026-09-14"
    },
    {
      "title": "3 Super-Regional Banks Still Crushing Dividend Payouts Even After the Rate Whiplash",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/1c166c50-adff-3c35-ae44-9d9af5068747/3-super-regional-banks-still.html",
      "published": "2026-09-13"
    },
    {
      "title": "U.S. Bancorp (USB)’s Dividend Increase Has More Behind It",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/u-bancorp-usb-dividend-increase-221600807.html",
      "published": "2026-09-12"
    },
    {
      "title": "Weekly Wrap: Rate Hike Expectations Pressure Crypto",
      "publisher": "CryptoProwl",
      "link": "https://finance.yahoo.com/m/ea10aeb4-39d4-3736-9b31-64ece8e3fc39/weekly-wrap%3A-rate-hike.html",
      "published": "2026-09-11"
    },
    {
      "title": "AT&T Sees Fiber, Spectrum Deals Fueling Accelerated Growth and Shareholder Returns",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/dcec2594-cd76-3f9a-adc4-83e293d6bc16/at%26t-sees-fiber%2C-spectrum.html",
      "published": "2026-09-10"
    },
    {
      "title": "U.S. Bancorp Lifts Quarterly Dividend by 3.8%: Can It Keep Up the Pace?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/u-bancorp-lifts-quarterly-dividend-165400165.html",
      "published": "2026-09-10"
    },
    {
      "title": "Coinbase, Moov Bring Stablecoin Payments to Over 1,000 US Community Banks",
      "publisher": "CryptoProwl",
      "link": "https://finance.yahoo.com/m/c18b3593-9ed9-30f2-934b-3bce9198ae24/coinbase%2C-moov-bring.html",
      "published": "2026-09-10"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 49.15999984741211,
      "high": 49.56999969482422,
      "low": 49.0099983215332,
      "close": 49.290000915527344,
      "volume": 7729900
    },
    {
      "time": "2025-09-16",
      "open": 49.470001220703125,
      "high": 49.470001220703125,
      "low": 48.029998779296875,
      "close": 48.38999938964844,
      "volume": 13158800
    },
    {
      "time": "2025-09-17",
      "open": 48.599998474121094,
      "high": 50.16999816894531,
      "low": 48.56999969482422,
      "close": 49.61000061035156,
      "volume": 12828100
    },
    {
      "time": "2025-09-18",
      "open": 49.66999816894531,
      "high": 50.36000061035156,
      "low": 49.40999984741211,
      "close": 50.209999084472656,
      "volume": 12345900
    },
    {
      "time": "2025-09-19",
      "open": 50.439998626708984,
      "high": 50.52000045776367,
      "low": 50.029998779296875,
      "close": 50.40999984741211,
      "volume": 20595300
    },
    {
      "time": "2025-09-22",
      "open": 49.939998626708984,
      "high": 50.06999969482422,
      "low": 49.2400016784668,
      "close": 49.4900016784668,
      "volume": 7669900
    },
    {
      "time": "2025-09-23",
      "open": 49.459999084472656,
      "high": 50.220001220703125,
      "low": 49.099998474121094,
      "close": 49.349998474121094,
      "volume": 9970900
    },
    {
      "time": "2025-09-24",
      "open": 49.279998779296875,
      "high": 49.630001068115234,
      "low": 48.91999816894531,
      "close": 49.18000030517578,
      "volume": 6621100
    },
    {
      "time": "2025-09-25",
      "open": 49.040000915527344,
      "high": 49.33000183105469,
      "low": 48.810001373291016,
      "close": 49.029998779296875,
      "volume": 7199000
    },
    {
      "time": "2025-09-26",
      "open": 49.400001525878906,
      "high": 49.720001220703125,
      "low": 49.06999969482422,
      "close": 49.439998626708984,
      "volume": 8309500
    },
    {
      "time": "2025-09-29",
      "open": 49.41999816894531,
      "high": 49.5099983215332,
      "low": 48.52000045776367,
      "close": 48.9900016784668,
      "volume": 9379500
    },
    {
      "time": "2025-09-30",
      "open": 48.52000045776367,
      "high": 48.720001220703125,
      "low": 47.470001220703125,
      "close": 48.33000183105469,
      "volume": 10181200
    },
    {
      "time": "2025-10-01",
      "open": 48.18000030517578,
      "high": 48.349998474121094,
      "low": 47.81999969482422,
      "close": 47.880001068115234,
      "volume": 9419800
    },
    {
      "time": "2025-10-02",
      "open": 47.86000061035156,
      "high": 48.119998931884766,
      "low": 47.61000061035156,
      "close": 47.90999984741211,
      "volume": 8468600
    },
    {
      "time": "2025-10-03",
      "open": 48.029998779296875,
      "high": 48.45000076293945,
      "low": 47.849998474121094,
      "close": 48.06999969482422,
      "volume": 9291100
    },
    {
      "time": "2025-10-06",
      "open": 48.310001373291016,
      "high": 49,
      "low": 47.47999954223633,
      "close": 47.720001220703125,
      "volume": 8426600
    },
    {
      "time": "2025-10-07",
      "open": 48.040000915527344,
      "high": 48.22999954223633,
      "low": 47.45000076293945,
      "close": 47.5,
      "volume": 6619000
    },
    {
      "time": "2025-10-08",
      "open": 47.72999954223633,
      "high": 47.75,
      "low": 46.880001068115234,
      "close": 46.9900016784668,
      "volume": 5315700
    },
    {
      "time": "2025-10-09",
      "open": 47.18000030517578,
      "high": 47.400001525878906,
      "low": 46.7599983215332,
      "close": 47.099998474121094,
      "volume": 7011500
    },
    {
      "time": "2025-10-10",
      "open": 47.34000015258789,
      "high": 47.400001525878906,
      "low": 45.22999954223633,
      "close": 45.279998779296875,
      "volume": 12468400
    },
    {
      "time": "2025-10-13",
      "open": 45.88999938964844,
      "high": 46.31999969482422,
      "low": 45.59000015258789,
      "close": 46.15999984741211,
      "volume": 6896400
    },
    {
      "time": "2025-10-14",
      "open": 45.9900016784668,
      "high": 47.36000061035156,
      "low": 45.93000030517578,
      "close": 47.09000015258789,
      "volume": 8844600
    },
    {
      "time": "2025-10-15",
      "open": 47.36000061035156,
      "high": 47.41999816894531,
      "low": 46.16999816894531,
      "close": 46.45000076293945,
      "volume": 11325200
    },
    {
      "time": "2025-10-16",
      "open": 47.2400016784668,
      "high": 47.779998779296875,
      "low": 45.38999938964844,
      "close": 45.650001525878906,
      "volume": 21622900
    },
    {
      "time": "2025-10-17",
      "open": 46.290000915527344,
      "high": 46.5,
      "low": 45.5099983215332,
      "close": 45.689998626708984,
      "volume": 14032400
    },
    {
      "time": "2025-10-20",
      "open": 45.970001220703125,
      "high": 47.189998626708984,
      "low": 45.90999984741211,
      "close": 47.099998474121094,
      "volume": 9439000
    },
    {
      "time": "2025-10-21",
      "open": 47.029998779296875,
      "high": 47.83000183105469,
      "low": 46.95000076293945,
      "close": 47.61000061035156,
      "volume": 11278200
    },
    {
      "time": "2025-10-22",
      "open": 47.650001525878906,
      "high": 47.84000015258789,
      "low": 47.06999969482422,
      "close": 47.33000183105469,
      "volume": 8497400
    },
    {
      "time": "2025-10-23",
      "open": 47.65999984741211,
      "high": 47.880001068115234,
      "low": 47.09000015258789,
      "close": 47.81999969482422,
      "volume": 12065700
    },
    {
      "time": "2025-10-24",
      "open": 48.209999084472656,
      "high": 48.61000061035156,
      "low": 48.130001068115234,
      "close": 48.2599983215332,
      "volume": 10982500
    },
    {
      "time": "2025-10-27",
      "open": 48.439998626708984,
      "high": 48.4900016784668,
      "low": 47.5,
      "close": 47.79999923706055,
      "volume": 10275400
    },
    {
      "time": "2025-10-28",
      "open": 47.540000915527344,
      "high": 47.66999816894531,
      "low": 47.09000015258789,
      "close": 47.27000045776367,
      "volume": 7549200
    },
    {
      "time": "2025-10-29",
      "open": 46.90999984741211,
      "high": 47.4900016784668,
      "low": 46.369998931884766,
      "close": 46.63999938964844,
      "volume": 8829500
    },
    {
      "time": "2025-10-30",
      "open": 46.650001525878906,
      "high": 47.709999084472656,
      "low": 46.61000061035156,
      "close": 46.84000015258789,
      "volume": 7191000
    },
    {
      "time": "2025-10-31",
      "open": 46.43000030517578,
      "high": 46.869998931884766,
      "low": 46.08000183105469,
      "close": 46.68000030517578,
      "volume": 9636200
    },
    {
      "time": "2025-11-03",
      "open": 46.54999923706055,
      "high": 46.810001373291016,
      "low": 45.97999954223633,
      "close": 46.619998931884766,
      "volume": 10455200
    },
    {
      "time": "2025-11-04",
      "open": 46.45000076293945,
      "high": 46.9900016784668,
      "low": 46.15999984741211,
      "close": 46.43000030517578,
      "volume": 7204300
    },
    {
      "time": "2025-11-05",
      "open": 46.43000030517578,
      "high": 47.0099983215332,
      "low": 46.02000045776367,
      "close": 46.7400016784668,
      "volume": 5577200
    },
    {
      "time": "2025-11-06",
      "open": 46.790000915527344,
      "high": 47.18000030517578,
      "low": 46.4900016784668,
      "close": 46.849998474121094,
      "volume": 7170000
    },
    {
      "time": "2025-11-07",
      "open": 46.619998931884766,
      "high": 47.34000015258789,
      "low": 46.470001220703125,
      "close": 47.31999969482422,
      "volume": 6870400
    },
    {
      "time": "2025-11-10",
      "open": 47.40999984741211,
      "high": 47.810001373291016,
      "low": 47.11000061035156,
      "close": 47.58000183105469,
      "volume": 5685900
    },
    {
      "time": "2025-11-11",
      "open": 47.70000076293945,
      "high": 47.939998626708984,
      "low": 47.31999969482422,
      "close": 47.619998931884766,
      "volume": 4751600
    },
    {
      "time": "2025-11-12",
      "open": 47.77000045776367,
      "high": 48.5099983215332,
      "low": 47.70000076293945,
      "close": 47.88999938964844,
      "volume": 5664400
    },
    {
      "time": "2025-11-13",
      "open": 47.72999954223633,
      "high": 48.02000045776367,
      "low": 47.06999969482422,
      "close": 47.310001373291016,
      "volume": 6287900
    },
    {
      "time": "2025-11-14",
      "open": 47.189998626708984,
      "high": 47.380001068115234,
      "low": 46.66999816894531,
      "close": 47.099998474121094,
      "volume": 6121500
    },
    {
      "time": "2025-11-17",
      "open": 46.900001525878906,
      "high": 46.9900016784668,
      "low": 45.27000045776367,
      "close": 45.470001220703125,
      "volume": 7832100
    },
    {
      "time": "2025-11-18",
      "open": 45.27000045776367,
      "high": 46.34000015258789,
      "low": 45.02000045776367,
      "close": 45.91999816894531,
      "volume": 8035200
    },
    {
      "time": "2025-11-19",
      "open": 45.880001068115234,
      "high": 46.84000015258789,
      "low": 45.79999923706055,
      "close": 46.79999923706055,
      "volume": 8899100
    },
    {
      "time": "2025-11-20",
      "open": 47.20000076293945,
      "high": 47.7599983215332,
      "low": 46.43000030517578,
      "close": 46.4900016784668,
      "volume": 8172200
    },
    {
      "time": "2025-11-21",
      "open": 46.83000183105469,
      "high": 48.15999984741211,
      "low": 46.630001068115234,
      "close": 47.779998779296875,
      "volume": 7874000
    },
    {
      "time": "2025-11-24",
      "open": 47.77000045776367,
      "high": 47.93000030517578,
      "low": 47.220001220703125,
      "close": 47.75,
      "volume": 10955800
    },
    {
      "time": "2025-11-25",
      "open": 48.04999923706055,
      "high": 49.189998626708984,
      "low": 47.97999954223633,
      "close": 48.90999984741211,
      "volume": 10153100
    },
    {
      "time": "2025-11-26",
      "open": 48.91999816894531,
      "high": 49.29999923706055,
      "low": 48.7400016784668,
      "close": 48.95000076293945,
      "volume": 4452700
    },
    {
      "time": "2025-11-28",
      "open": 48.90999984741211,
      "high": 49.2599983215332,
      "low": 48.84000015258789,
      "close": 49.04999923706055,
      "volume": 3280100
    },
    {
      "time": "2025-12-01",
      "open": 48.939998626708984,
      "high": 49.849998474121094,
      "low": 48.91999816894531,
      "close": 49.40999984741211,
      "volume": 8975600
    },
    {
      "time": "2025-12-02",
      "open": 49.630001068115234,
      "high": 49.97999954223633,
      "low": 49.16999816894531,
      "close": 49.68000030517578,
      "volume": 10791800
    },
    {
      "time": "2025-12-03",
      "open": 49.959999084472656,
      "high": 50.959999084472656,
      "low": 49.790000915527344,
      "close": 50.93000030517578,
      "volume": 9578400
    },
    {
      "time": "2025-12-04",
      "open": 50.95000076293945,
      "high": 51.5099983215332,
      "low": 50.900001525878906,
      "close": 51.369998931884766,
      "volume": 7917400
    },
    {
      "time": "2025-12-05",
      "open": 51.16999816894531,
      "high": 51.779998779296875,
      "low": 51.119998931884766,
      "close": 51.2599983215332,
      "volume": 7693500
    },
    {
      "time": "2025-12-08",
      "open": 51.380001068115234,
      "high": 51.90999984741211,
      "low": 51.2400016784668,
      "close": 51.40999984741211,
      "volume": 7502700
    },
    {
      "time": "2025-12-09",
      "open": 51.29999923706055,
      "high": 52,
      "low": 51.29999923706055,
      "close": 51.56999969482422,
      "volume": 9187300
    },
    {
      "time": "2025-12-10",
      "open": 51.56999969482422,
      "high": 53.72999954223633,
      "low": 51.56999969482422,
      "close": 53.560001373291016,
      "volume": 10355300
    },
    {
      "time": "2025-12-11",
      "open": 53.31999969482422,
      "high": 53.959999084472656,
      "low": 53.31999969482422,
      "close": 53.58000183105469,
      "volume": 10115700
    },
    {
      "time": "2025-12-12",
      "open": 53.939998626708984,
      "high": 53.97999954223633,
      "low": 53.33000183105469,
      "close": 53.41999816894531,
      "volume": 9239700
    },
    {
      "time": "2025-12-15",
      "open": 53.81999969482422,
      "high": 54.0099983215332,
      "low": 53.41999816894531,
      "close": 53.709999084472656,
      "volume": 12045500
    },
    {
      "time": "2025-12-16",
      "open": 53.88999938964844,
      "high": 53.900001525878906,
      "low": 53.15999984741211,
      "close": 53.470001220703125,
      "volume": 9658400
    },
    {
      "time": "2025-12-17",
      "open": 53.70000076293945,
      "high": 54.040000915527344,
      "low": 53.58000183105469,
      "close": 53.7400016784668,
      "volume": 9936400
    },
    {
      "time": "2025-12-18",
      "open": 53.79999923706055,
      "high": 54.40999984741211,
      "low": 53.52000045776367,
      "close": 53.869998931884766,
      "volume": 9095600
    },
    {
      "time": "2025-12-19",
      "open": 53.88999938964844,
      "high": 54.25,
      "low": 53.75,
      "close": 54.15999984741211,
      "volume": 24506700
    },
    {
      "time": "2025-12-22",
      "open": 54.11000061035156,
      "high": 54.900001525878906,
      "low": 54.04999923706055,
      "close": 54.869998931884766,
      "volume": 7654100
    },
    {
      "time": "2025-12-23",
      "open": 54.90999984741211,
      "high": 55.130001068115234,
      "low": 54.470001220703125,
      "close": 54.4900016784668,
      "volume": 6205900
    },
    {
      "time": "2025-12-24",
      "open": 54.650001525878906,
      "high": 55.150001525878906,
      "low": 54.41999816894531,
      "close": 54.939998626708984,
      "volume": 3536100
    },
    {
      "time": "2025-12-26",
      "open": 54.95000076293945,
      "high": 55.040000915527344,
      "low": 54.630001068115234,
      "close": 54.9900016784668,
      "volume": 3905300
    },
    {
      "time": "2025-12-29",
      "open": 54.97999954223633,
      "high": 55.029998779296875,
      "low": 54.40999984741211,
      "close": 54.5,
      "volume": 4354300
    },
    {
      "time": "2025-12-30",
      "open": 54.599998474121094,
      "high": 54.599998474121094,
      "low": 54.130001068115234,
      "close": 54.310001373291016,
      "volume": 4956000
    },
    {
      "time": "2025-12-31",
      "open": 53.939998626708984,
      "high": 53.970001220703125,
      "low": 53.34000015258789,
      "close": 53.36000061035156,
      "volume": 6050800
    },
    {
      "time": "2026-01-02",
      "open": 53.33000183105469,
      "high": 54.18000030517578,
      "low": 52.9900016784668,
      "close": 53.93000030517578,
      "volume": 11656600
    },
    {
      "time": "2026-01-05",
      "open": 54.119998931884766,
      "high": 56.099998474121094,
      "low": 54,
      "close": 55.4900016784668,
      "volume": 11699300
    },
    {
      "time": "2026-01-06",
      "open": 55.40999984741211,
      "high": 56.20000076293945,
      "low": 55.220001220703125,
      "close": 56.08000183105469,
      "volume": 9362500
    },
    {
      "time": "2026-01-07",
      "open": 55.75,
      "high": 55.95000076293945,
      "low": 54.720001220703125,
      "close": 54.869998931884766,
      "volume": 8232000
    },
    {
      "time": "2026-01-08",
      "open": 54.77000045776367,
      "high": 55.97999954223633,
      "low": 54.70000076293945,
      "close": 55.529998779296875,
      "volume": 9499200
    },
    {
      "time": "2026-01-09",
      "open": 55.52000045776367,
      "high": 55.86000061035156,
      "low": 55.209999084472656,
      "close": 55.209999084472656,
      "volume": 5986400
    },
    {
      "time": "2026-01-12",
      "open": 54,
      "high": 54.43000030517578,
      "low": 53.560001373291016,
      "close": 54.38999938964844,
      "volume": 15801900
    },
    {
      "time": "2026-01-13",
      "open": 54.5,
      "high": 54.689998626708984,
      "low": 53.630001068115234,
      "close": 54.04999923706055,
      "volume": 15727000
    },
    {
      "time": "2026-01-14",
      "open": 53.779998779296875,
      "high": 53.90999984741211,
      "low": 53.22999954223633,
      "close": 53.5,
      "volume": 15910200
    },
    {
      "time": "2026-01-15",
      "open": 53.540000915527344,
      "high": 54.279998779296875,
      "low": 53.540000915527344,
      "close": 53.95000076293945,
      "volume": 10717200
    },
    {
      "time": "2026-01-16",
      "open": 53.88999938964844,
      "high": 55,
      "low": 53.88999938964844,
      "close": 54.400001525878906,
      "volume": 13808400
    },
    {
      "time": "2026-01-20",
      "open": 53.849998474121094,
      "high": 55.34000015258789,
      "low": 53.75,
      "close": 54.380001068115234,
      "volume": 13527400
    },
    {
      "time": "2026-01-21",
      "open": 55,
      "high": 56.119998931884766,
      "low": 54.75,
      "close": 55.470001220703125,
      "volume": 14689700
    },
    {
      "time": "2026-01-22",
      "open": 55.630001068115234,
      "high": 56.70000076293945,
      "low": 55.630001068115234,
      "close": 56.18000030517578,
      "volume": 22469800
    },
    {
      "time": "2026-01-23",
      "open": 55.93000030517578,
      "high": 56.209999084472656,
      "low": 55.279998779296875,
      "close": 55.470001220703125,
      "volume": 15675200
    },
    {
      "time": "2026-01-26",
      "open": 55.599998474121094,
      "high": 56.09000015258789,
      "low": 55.40999984741211,
      "close": 55.83000183105469,
      "volume": 8542800
    },
    {
      "time": "2026-01-27",
      "open": 55.95000076293945,
      "high": 56.70000076293945,
      "low": 55.849998474121094,
      "close": 56.529998779296875,
      "volume": 12743100
    },
    {
      "time": "2026-01-28",
      "open": 56.349998474121094,
      "high": 56.45000076293945,
      "low": 55.31999969482422,
      "close": 55.7400016784668,
      "volume": 7746700
    },
    {
      "time": "2026-01-29",
      "open": 56.13999938964844,
      "high": 56.52000045776367,
      "low": 55.65999984741211,
      "close": 56.33000183105469,
      "volume": 8084200
    },
    {
      "time": "2026-01-30",
      "open": 56.04999923706055,
      "high": 56.5,
      "low": 55.540000915527344,
      "close": 56.11000061035156,
      "volume": 9826600
    },
    {
      "time": "2026-02-02",
      "open": 56.13999938964844,
      "high": 57.41999816894531,
      "low": 55.9900016784668,
      "close": 57.36000061035156,
      "volume": 10468400
    },
    {
      "time": "2026-02-03",
      "open": 57.5,
      "high": 58.86000061035156,
      "low": 57,
      "close": 58.689998626708984,
      "volume": 18927500
    },
    {
      "time": "2026-02-04",
      "open": 59.18000030517578,
      "high": 60.61000061035156,
      "low": 59.11000061035156,
      "close": 59.41999816894531,
      "volume": 18509900
    },
    {
      "time": "2026-02-05",
      "open": 59.099998474121094,
      "high": 59.630001068115234,
      "low": 58.59000015258789,
      "close": 59.11000061035156,
      "volume": 11463500
    },
    {
      "time": "2026-02-06",
      "open": 59.95000076293945,
      "high": 60.90999984741211,
      "low": 59.790000915527344,
      "close": 60.689998626708984,
      "volume": 11998700
    },
    {
      "time": "2026-02-09",
      "open": 60.459999084472656,
      "high": 60.869998931884766,
      "low": 60.2599983215332,
      "close": 60.349998474121094,
      "volume": 7112700
    },
    {
      "time": "2026-02-10",
      "open": 60.119998931884766,
      "high": 60.9900016784668,
      "low": 59.79999923706055,
      "close": 60.54999923706055,
      "volume": 8501600
    },
    {
      "time": "2026-02-11",
      "open": 61,
      "high": 61.189998626708984,
      "low": 58.70000076293945,
      "close": 58.959999084472656,
      "volume": 14329000
    },
    {
      "time": "2026-02-12",
      "open": 59.38999938964844,
      "high": 60.02000045776367,
      "low": 57.2599983215332,
      "close": 57.83000183105469,
      "volume": 16654500
    },
    {
      "time": "2026-02-13",
      "open": 57.45000076293945,
      "high": 58.13999938964844,
      "low": 56.84000015258789,
      "close": 57.689998626708984,
      "volume": 9284400
    },
    {
      "time": "2026-02-17",
      "open": 58.27000045776367,
      "high": 58.900001525878906,
      "low": 57.959999084472656,
      "close": 58.16999816894531,
      "volume": 7253200
    },
    {
      "time": "2026-02-18",
      "open": 58.18000030517578,
      "high": 59.040000915527344,
      "low": 58.09000015258789,
      "close": 58.7599983215332,
      "volume": 7355400
    },
    {
      "time": "2026-02-19",
      "open": 58.209999084472656,
      "high": 58.470001220703125,
      "low": 57.40999984741211,
      "close": 57.88999938964844,
      "volume": 6915000
    },
    {
      "time": "2026-02-20",
      "open": 57.79999923706055,
      "high": 58.68000030517578,
      "low": 57.27000045776367,
      "close": 58.65999984741211,
      "volume": 8805700
    },
    {
      "time": "2026-02-23",
      "open": 58.630001068115234,
      "high": 58.869998931884766,
      "low": 55.529998779296875,
      "close": 55.810001373291016,
      "volume": 9705000
    },
    {
      "time": "2026-02-24",
      "open": 55.369998931884766,
      "high": 55.81999969482422,
      "low": 54.54999923706055,
      "close": 55.029998779296875,
      "volume": 9373600
    },
    {
      "time": "2026-02-25",
      "open": 55.529998779296875,
      "high": 56.150001525878906,
      "low": 55.189998626708984,
      "close": 56.04999923706055,
      "volume": 8646500
    },
    {
      "time": "2026-02-26",
      "open": 56.810001373291016,
      "high": 58.099998474121094,
      "low": 56.459999084472656,
      "close": 57.2599983215332,
      "volume": 10932100
    },
    {
      "time": "2026-02-27",
      "open": 56.209999084472656,
      "high": 56.5,
      "low": 54.09000015258789,
      "close": 54.65999984741211,
      "volume": 13058400
    },
    {
      "time": "2026-03-02",
      "open": 53.650001525878906,
      "high": 55.27000045776367,
      "low": 53.25,
      "close": 54.630001068115234,
      "volume": 8980500
    },
    {
      "time": "2026-03-03",
      "open": 53.189998626708984,
      "high": 54.689998626708984,
      "low": 52.91999816894531,
      "close": 53.9900016784668,
      "volume": 11508900
    },
    {
      "time": "2026-03-04",
      "open": 54.34000015258789,
      "high": 54.56999969482422,
      "low": 53.72999954223633,
      "close": 54.34000015258789,
      "volume": 6987600
    },
    {
      "time": "2026-03-05",
      "open": 53.529998779296875,
      "high": 54.31999969482422,
      "low": 53.20000076293945,
      "close": 53.90999984741211,
      "volume": 12849300
    },
    {
      "time": "2026-03-06",
      "open": 52.599998474121094,
      "high": 52.849998474121094,
      "low": 51.369998931884766,
      "close": 52.369998931884766,
      "volume": 9804900
    },
    {
      "time": "2026-03-09",
      "open": 51.529998779296875,
      "high": 52.439998626708984,
      "low": 50.31999969482422,
      "close": 52.130001068115234,
      "volume": 11260600
    },
    {
      "time": "2026-03-10",
      "open": 52.13999938964844,
      "high": 52.900001525878906,
      "low": 51.349998474121094,
      "close": 51.95000076293945,
      "volume": 10461500
    },
    {
      "time": "2026-03-11",
      "open": 52.099998474121094,
      "high": 52.5,
      "low": 51.36000061035156,
      "close": 52.22999954223633,
      "volume": 12057800
    },
    {
      "time": "2026-03-12",
      "open": 51.130001068115234,
      "high": 52.029998779296875,
      "low": 51.099998474121094,
      "close": 51.47999954223633,
      "volume": 11993400
    },
    {
      "time": "2026-03-13",
      "open": 52.06999969482422,
      "high": 52.16999816894531,
      "low": 50.91999816894531,
      "close": 51,
      "volume": 10742400
    },
    {
      "time": "2026-03-16",
      "open": 51.560001373291016,
      "high": 51.97999954223633,
      "low": 51.06999969482422,
      "close": 51.15999984741211,
      "volume": 10617900
    },
    {
      "time": "2026-03-17",
      "open": 51.9900016784668,
      "high": 52.36000061035156,
      "low": 51.43000030517578,
      "close": 51.58000183105469,
      "volume": 8280800
    },
    {
      "time": "2026-03-18",
      "open": 51.849998474121094,
      "high": 52.33000183105469,
      "low": 51.27000045776367,
      "close": 51.31999969482422,
      "volume": 10519600
    },
    {
      "time": "2026-03-19",
      "open": 50.97999954223633,
      "high": 51.84000015258789,
      "low": 50.38999938964844,
      "close": 51.29999923706055,
      "volume": 9543000
    },
    {
      "time": "2026-03-20",
      "open": 51.40999984741211,
      "high": 51.66999816894531,
      "low": 50.66999816894531,
      "close": 51.25,
      "volume": 21632600
    },
    {
      "time": "2026-03-23",
      "open": 52.83000183105469,
      "high": 52.95000076293945,
      "low": 51.439998626708984,
      "close": 51.52000045776367,
      "volume": 12235400
    },
    {
      "time": "2026-03-24",
      "open": 50.77000045776367,
      "high": 52.560001373291016,
      "low": 50.75,
      "close": 52.13999938964844,
      "volume": 13434600
    },
    {
      "time": "2026-03-25",
      "open": 52.31999969482422,
      "high": 52.779998779296875,
      "low": 51.43000030517578,
      "close": 51.88999938964844,
      "volume": 8957400
    },
    {
      "time": "2026-03-26",
      "open": 51.5,
      "high": 51.939998626708984,
      "low": 51.310001373291016,
      "close": 51.59000015258789,
      "volume": 7317100
    },
    {
      "time": "2026-03-27",
      "open": 51.290000915527344,
      "high": 51.5,
      "low": 50.5,
      "close": 50.849998474121094,
      "volume": 10774300
    },
    {
      "time": "2026-03-30",
      "open": 51.16999816894531,
      "high": 51.310001373291016,
      "low": 50.5099983215332,
      "close": 50.880001068115234,
      "volume": 8690000
    },
    {
      "time": "2026-03-31",
      "open": 51.18000030517578,
      "high": 52.130001068115234,
      "low": 50.720001220703125,
      "close": 52.0099983215332,
      "volume": 15709800
    },
    {
      "time": "2026-04-01",
      "open": 52.75,
      "high": 53.02000045776367,
      "low": 52.2599983215332,
      "close": 52.75,
      "volume": 7985700
    },
    {
      "time": "2026-04-02",
      "open": 51.95000076293945,
      "high": 53.08000183105469,
      "low": 51.599998474121094,
      "close": 52.95000076293945,
      "volume": 7052700
    },
    {
      "time": "2026-04-06",
      "open": 53.0099983215332,
      "high": 53.58000183105469,
      "low": 52.869998931884766,
      "close": 53.439998626708984,
      "volume": 6535900
    },
    {
      "time": "2026-04-07",
      "open": 53.27000045776367,
      "high": 53.79999923706055,
      "low": 53.15999984741211,
      "close": 53.70000076293945,
      "volume": 9198300
    },
    {
      "time": "2026-04-08",
      "open": 55.220001220703125,
      "high": 55.75,
      "low": 54.7599983215332,
      "close": 55.36000061035156,
      "volume": 8145600
    },
    {
      "time": "2026-04-09",
      "open": 55.060001373291016,
      "high": 56.540000915527344,
      "low": 55.040000915527344,
      "close": 56.33000183105469,
      "volume": 10182700
    },
    {
      "time": "2026-04-10",
      "open": 56.290000915527344,
      "high": 56.31999969482422,
      "low": 55.56999969482422,
      "close": 55.65999984741211,
      "volume": 7385000
    },
    {
      "time": "2026-04-13",
      "open": 55.290000915527344,
      "high": 56.56999969482422,
      "low": 54.95000076293945,
      "close": 56.5099983215332,
      "volume": 5998000
    },
    {
      "time": "2026-04-14",
      "open": 56.15999984741211,
      "high": 56.34000015258789,
      "low": 54.380001068115234,
      "close": 56.09000015258789,
      "volume": 15677000
    },
    {
      "time": "2026-04-15",
      "open": 56.119998931884766,
      "high": 56.7599983215332,
      "low": 55.84000015258789,
      "close": 56.369998931884766,
      "volume": 11346900
    },
    {
      "time": "2026-04-16",
      "open": 55.75,
      "high": 56.220001220703125,
      "low": 55.150001525878906,
      "close": 55.47999954223633,
      "volume": 13685800
    },
    {
      "time": "2026-04-17",
      "open": 55.95000076293945,
      "high": 57.38999938964844,
      "low": 55.849998474121094,
      "close": 56.93000030517578,
      "volume": 11266200
    },
    {
      "time": "2026-04-20",
      "open": 56.470001220703125,
      "high": 57.5,
      "low": 56.470001220703125,
      "close": 57,
      "volume": 8287900
    },
    {
      "time": "2026-04-21",
      "open": 57.099998474121094,
      "high": 58.04999923706055,
      "low": 56.70000076293945,
      "close": 56.84000015258789,
      "volume": 9241000
    },
    {
      "time": "2026-04-22",
      "open": 57.04999923706055,
      "high": 57.310001373291016,
      "low": 56.470001220703125,
      "close": 56.599998474121094,
      "volume": 8558600
    },
    {
      "time": "2026-04-23",
      "open": 56.86000061035156,
      "high": 57.2400016784668,
      "low": 56.09000015258789,
      "close": 56.630001068115234,
      "volume": 6048800
    },
    {
      "time": "2026-04-24",
      "open": 56.75,
      "high": 56.77000045776367,
      "low": 55.400001525878906,
      "close": 55.58000183105469,
      "volume": 6146900
    },
    {
      "time": "2026-04-27",
      "open": 55.630001068115234,
      "high": 56.41999816894531,
      "low": 55.560001373291016,
      "close": 55.970001220703125,
      "volume": 6763700
    },
    {
      "time": "2026-04-28",
      "open": 56.599998474121094,
      "high": 56.849998474121094,
      "low": 56.09000015258789,
      "close": 56.209999084472656,
      "volume": 7394700
    },
    {
      "time": "2026-04-29",
      "open": 56.209999084472656,
      "high": 56.459999084472656,
      "low": 55.4900016784668,
      "close": 56.16999816894531,
      "volume": 9615600
    },
    {
      "time": "2026-04-30",
      "open": 55.939998626708984,
      "high": 56.97999954223633,
      "low": 55.560001373291016,
      "close": 56.65999984741211,
      "volume": 10918700
    },
    {
      "time": "2026-05-01",
      "open": 56.689998626708984,
      "high": 57.04999923706055,
      "low": 56.29999923706055,
      "close": 56.29999923706055,
      "volume": 6572900
    },
    {
      "time": "2026-05-04",
      "open": 55.84000015258789,
      "high": 56.119998931884766,
      "low": 55.20000076293945,
      "close": 55.2400016784668,
      "volume": 6218000
    },
    {
      "time": "2026-05-05",
      "open": 55.52000045776367,
      "high": 55.79999923706055,
      "low": 55.29999923706055,
      "close": 55.599998474121094,
      "volume": 7014500
    },
    {
      "time": "2026-05-06",
      "open": 56.130001068115234,
      "high": 56.86000061035156,
      "low": 56.11000061035156,
      "close": 56.15999984741211,
      "volume": 9217800
    },
    {
      "time": "2026-05-07",
      "open": 56.220001220703125,
      "high": 56.47999954223633,
      "low": 55.040000915527344,
      "close": 55.310001373291016,
      "volume": 11680100
    },
    {
      "time": "2026-05-08",
      "open": 55.61000061035156,
      "high": 55.63999938964844,
      "low": 54.90999984741211,
      "close": 55.529998779296875,
      "volume": 10662400
    },
    {
      "time": "2026-05-11",
      "open": 55.529998779296875,
      "high": 55.869998931884766,
      "low": 54.36000061035156,
      "close": 54.4900016784668,
      "volume": 7847900
    },
    {
      "time": "2026-05-12",
      "open": 54.54999923706055,
      "high": 54.880001068115234,
      "low": 53.619998931884766,
      "close": 54.47999954223633,
      "volume": 9068800
    },
    {
      "time": "2026-05-13",
      "open": 54.09000015258789,
      "high": 54.13999938964844,
      "low": 52.599998474121094,
      "close": 52.7400016784668,
      "volume": 14646400
    },
    {
      "time": "2026-05-14",
      "open": 53.34000015258789,
      "high": 53.84000015258789,
      "low": 53.2599983215332,
      "close": 53.41999816894531,
      "volume": 7846400
    },
    {
      "time": "2026-05-15",
      "open": 53.400001525878906,
      "high": 53.41999816894531,
      "low": 52.33000183105469,
      "close": 53.119998931884766,
      "volume": 10007200
    },
    {
      "time": "2026-05-18",
      "open": 53.150001525878906,
      "high": 53.79999923706055,
      "low": 53.029998779296875,
      "close": 53.45000076293945,
      "volume": 5987600
    },
    {
      "time": "2026-05-19",
      "open": 53.2400016784668,
      "high": 53.66999816894531,
      "low": 52.61000061035156,
      "close": 53.29999923706055,
      "volume": 7519800
    },
    {
      "time": "2026-05-20",
      "open": 53.560001373291016,
      "high": 54.56999969482422,
      "low": 53.04999923706055,
      "close": 54.5,
      "volume": 5250700
    },
    {
      "time": "2026-05-21",
      "open": 54.33000183105469,
      "high": 54.650001525878906,
      "low": 53.88999938964844,
      "close": 54.560001373291016,
      "volume": 6126700
    },
    {
      "time": "2026-05-22",
      "open": 54.93000030517578,
      "high": 55.16999816894531,
      "low": 54.63999938964844,
      "close": 54.83000183105469,
      "volume": 5106900
    },
    {
      "time": "2026-05-26",
      "open": 55.15999984741211,
      "high": 55.4900016784668,
      "low": 54.7400016784668,
      "close": 55.220001220703125,
      "volume": 5636200
    },
    {
      "time": "2026-05-27",
      "open": 55.29999923706055,
      "high": 55.459999084472656,
      "low": 54.5,
      "close": 54.689998626708984,
      "volume": 7949800
    },
    {
      "time": "2026-05-28",
      "open": 54.66999816894531,
      "high": 54.900001525878906,
      "low": 54.099998474121094,
      "close": 54.45000076293945,
      "volume": 6702700
    },
    {
      "time": "2026-05-29",
      "open": 54.41999816894531,
      "high": 54.93000030517578,
      "low": 54.09000015258789,
      "close": 54.849998474121094,
      "volume": 13124600
    },
    {
      "time": "2026-06-01",
      "open": 53.880001068115234,
      "high": 54.4900016784668,
      "low": 53.209999084472656,
      "close": 53.54999923706055,
      "volume": 8420600
    },
    {
      "time": "2026-06-02",
      "open": 53.349998474121094,
      "high": 54.72999954223633,
      "low": 53.25,
      "close": 54.599998474121094,
      "volume": 7243700
    },
    {
      "time": "2026-06-03",
      "open": 54.27000045776367,
      "high": 54.400001525878906,
      "low": 53.119998931884766,
      "close": 53.13999938964844,
      "volume": 8073100
    },
    {
      "time": "2026-06-04",
      "open": 53.779998779296875,
      "high": 55.54999923706055,
      "low": 53.369998931884766,
      "close": 55.459999084472656,
      "volume": 8788700
    },
    {
      "time": "2026-06-05",
      "open": 55.52000045776367,
      "high": 55.959999084472656,
      "low": 55.290000915527344,
      "close": 55.689998626708984,
      "volume": 6500200
    },
    {
      "time": "2026-06-08",
      "open": 55.59000015258789,
      "high": 56.11000061035156,
      "low": 55.18000030517578,
      "close": 55.349998474121094,
      "volume": 7240700
    },
    {
      "time": "2026-06-09",
      "open": 55.720001220703125,
      "high": 56.459999084472656,
      "low": 55.369998931884766,
      "close": 56.02000045776367,
      "volume": 12464200
    },
    {
      "time": "2026-06-10",
      "open": 56.060001373291016,
      "high": 57.650001525878906,
      "low": 55.79999923706055,
      "close": 56.810001373291016,
      "volume": 12662800
    },
    {
      "time": "2026-06-11",
      "open": 56.88999938964844,
      "high": 57.68000030517578,
      "low": 56.400001525878906,
      "close": 57.630001068115234,
      "volume": 10190900
    },
    {
      "time": "2026-06-12",
      "open": 58.31999969482422,
      "high": 59.290000915527344,
      "low": 58.08000183105469,
      "close": 58.939998626708984,
      "volume": 9179700
    },
    {
      "time": "2026-06-15",
      "open": 59.470001220703125,
      "high": 59.560001373291016,
      "low": 57.75,
      "close": 57.790000915527344,
      "volume": 9352600
    },
    {
      "time": "2026-06-16",
      "open": 58.47999954223633,
      "high": 58.939998626708984,
      "low": 57.9900016784668,
      "close": 58.88999938964844,
      "volume": 7014200
    },
    {
      "time": "2026-06-17",
      "open": 58.95000076293945,
      "high": 59.45000076293945,
      "low": 57.40999984741211,
      "close": 57.90999984741211,
      "volume": 12390500
    },
    {
      "time": "2026-06-18",
      "open": 58.61000061035156,
      "high": 58.7400016784668,
      "low": 57.54999923706055,
      "close": 58.13999938964844,
      "volume": 22023900
    },
    {
      "time": "2026-06-22",
      "open": 58.25,
      "high": 59.099998474121094,
      "low": 58.25,
      "close": 58.68000030517578,
      "volume": 8633500
    },
    {
      "time": "2026-06-23",
      "open": 58.91999816894531,
      "high": 60.130001068115234,
      "low": 58.58000183105469,
      "close": 60.04999923706055,
      "volume": 10932400
    },
    {
      "time": "2026-06-24",
      "open": 60.02000045776367,
      "high": 60.29999923706055,
      "low": 59.72999954223633,
      "close": 60.11000061035156,
      "volume": 10474300
    },
    {
      "time": "2026-06-25",
      "open": 60.47999954223633,
      "high": 61.880001068115234,
      "low": 60.349998474121094,
      "close": 61.209999084472656,
      "volume": 11435600
    },
    {
      "time": "2026-06-26",
      "open": 61.439998626708984,
      "high": 61.5099983215332,
      "low": 60.349998474121094,
      "close": 60.90999984741211,
      "volume": 14686300
    },
    {
      "time": "2026-06-29",
      "open": 60.83000183105469,
      "high": 61.630001068115234,
      "low": 60.709999084472656,
      "close": 61.279998779296875,
      "volume": 7071200
    },
    {
      "time": "2026-06-30",
      "open": 60.4900016784668,
      "high": 60.869998931884766,
      "low": 60.209999084472656,
      "close": 60.400001525878906,
      "volume": 9753500
    },
    {
      "time": "2026-07-01",
      "open": 60.400001525878906,
      "high": 62.20000076293945,
      "low": 60.20000076293945,
      "close": 61.959999084472656,
      "volume": 9392700
    },
    {
      "time": "2026-07-02",
      "open": 62.20000076293945,
      "high": 62.380001068115234,
      "low": 61.189998626708984,
      "close": 61.72999954223633,
      "volume": 6140100
    },
    {
      "time": "2026-07-06",
      "open": 62.900001525878906,
      "high": 63.04999923706055,
      "low": 62.34000015258789,
      "close": 62.83000183105469,
      "volume": 8638600
    },
    {
      "time": "2026-07-07",
      "open": 63.27000045776367,
      "high": 63.38999938964844,
      "low": 62.86000061035156,
      "close": 62.88999938964844,
      "volume": 5902100
    },
    {
      "time": "2026-07-08",
      "open": 62.4900016784668,
      "high": 62.4900016784668,
      "low": 60.599998474121094,
      "close": 61,
      "volume": 7351300
    },
    {
      "time": "2026-07-09",
      "open": 61.25,
      "high": 61.9900016784668,
      "low": 61.040000915527344,
      "close": 61.900001525878906,
      "volume": 6023200
    },
    {
      "time": "2026-07-10",
      "open": 62.41999816894531,
      "high": 62.75,
      "low": 62.13999938964844,
      "close": 62.40999984741211,
      "volume": 6421300
    },
    {
      "time": "2026-07-13",
      "open": 62.779998779296875,
      "high": 62.93000030517578,
      "low": 61.959999084472656,
      "close": 62.34000015258789,
      "volume": 6103100
    },
    {
      "time": "2026-07-14",
      "open": 62.040000915527344,
      "high": 63.13999938964844,
      "low": 61.83000183105469,
      "close": 62.13999938964844,
      "volume": 7384700
    },
    {
      "time": "2026-07-15",
      "open": 62.150001525878906,
      "high": 63.15999984741211,
      "low": 62.119998931884766,
      "close": 63.0099983215332,
      "volume": 8850300
    },
    {
      "time": "2026-07-16",
      "open": 63,
      "high": 64.2699966430664,
      "low": 62.400001525878906,
      "close": 64.01000213623047,
      "volume": 12071400
    },
    {
      "time": "2026-07-17",
      "open": 64.11000061035156,
      "high": 64.83999633789062,
      "low": 63.11000061035156,
      "close": 63.13999938964844,
      "volume": 13160700
    },
    {
      "time": "2026-07-20",
      "open": 63.720001220703125,
      "high": 63.970001220703125,
      "low": 62.970001220703125,
      "close": 63.13999938964844,
      "volume": 11493000
    },
    {
      "time": "2026-07-21",
      "open": 63.099998474121094,
      "high": 63.75,
      "low": 62.63999938964844,
      "close": 63.709999084472656,
      "volume": 9601400
    },
    {
      "time": "2026-07-22",
      "open": 63.849998474121094,
      "high": 64.5199966430664,
      "low": 63.45000076293945,
      "close": 64.47000122070312,
      "volume": 9758600
    },
    {
      "time": "2026-07-23",
      "open": 63.72999954223633,
      "high": 63.939998626708984,
      "low": 62.869998931884766,
      "close": 63.33000183105469,
      "volume": 7679100
    },
    {
      "time": "2026-07-24",
      "open": 63.380001068115234,
      "high": 64.12999725341797,
      "low": 63.36000061035156,
      "close": 63.970001220703125,
      "volume": 7094300
    },
    {
      "time": "2026-07-27",
      "open": 64.0999984741211,
      "high": 64.66999816894531,
      "low": 63.220001220703125,
      "close": 63.4900016784668,
      "volume": 6328600
    },
    {
      "time": "2026-07-28",
      "open": 63.65999984741211,
      "high": 64.45999908447266,
      "low": 63.45000076293945,
      "close": 64.43000030517578,
      "volume": 8093600
    },
    {
      "time": "2026-07-29",
      "open": 64.01000213623047,
      "high": 64.29000091552734,
      "low": 62.61000061035156,
      "close": 62.81999969482422,
      "volume": 8431700
    },
    {
      "time": "2026-07-30",
      "open": 63.34000015258789,
      "high": 63.34000015258789,
      "low": 62.34000015258789,
      "close": 62.900001525878906,
      "volume": 7182400
    },
    {
      "time": "2026-07-31",
      "open": 63.060001373291016,
      "high": 63.29999923706055,
      "low": 62.540000915527344,
      "close": 63.0099983215332,
      "volume": 9086100
    },
    {
      "time": "2026-08-03",
      "open": 63.36000061035156,
      "high": 63.959999084472656,
      "low": 63.09000015258789,
      "close": 63.939998626708984,
      "volume": 5525500
    },
    {
      "time": "2026-08-04",
      "open": 63.529998779296875,
      "high": 64.8499984741211,
      "low": 63.5099983215332,
      "close": 64.2300033569336,
      "volume": 9982800
    },
    {
      "time": "2026-08-05",
      "open": 64.5,
      "high": 64.66999816894531,
      "low": 64.05000305175781,
      "close": 64.20999908447266,
      "volume": 9713700
    },
    {
      "time": "2026-08-06",
      "open": 64.72000122070312,
      "high": 65.0199966430664,
      "low": 63.630001068115234,
      "close": 63.810001373291016,
      "volume": 6228600
    },
    {
      "time": "2026-08-07",
      "open": 63.599998474121094,
      "high": 64.05999755859375,
      "low": 63.11000061035156,
      "close": 63.939998626708984,
      "volume": 4412500
    },
    {
      "time": "2026-08-10",
      "open": 63.5099983215332,
      "high": 64.31999969482422,
      "low": 63.439998626708984,
      "close": 64.19000244140625,
      "volume": 5624600
    },
    {
      "time": "2026-08-11",
      "open": 64.18000030517578,
      "high": 64.5999984741211,
      "low": 63.91999816894531,
      "close": 64.29000091552734,
      "volume": 3180000
    },
    {
      "time": "2026-08-12",
      "open": 64.5999984741211,
      "high": 65.0999984741211,
      "low": 64.2300033569336,
      "close": 65.0199966430664,
      "volume": 4193600
    },
    {
      "time": "2026-08-13",
      "open": 65.11000061035156,
      "high": 65.61000061035156,
      "low": 64.97000122070312,
      "close": 65.16999816894531,
      "volume": 3994700
    },
    {
      "time": "2026-08-14",
      "open": 65.06999969482422,
      "high": 65.55999755859375,
      "low": 64.93000030517578,
      "close": 65.41999816894531,
      "volume": 4690000
    },
    {
      "time": "2026-08-17",
      "open": 65.22000122070312,
      "high": 66.08000183105469,
      "low": 64.77999877929688,
      "close": 64.87000274658203,
      "volume": 5602500
    },
    {
      "time": "2026-08-18",
      "open": 65.18000030517578,
      "high": 65.31999969482422,
      "low": 64.2699966430664,
      "close": 64.79000091552734,
      "volume": 6047600
    },
    {
      "time": "2026-08-19",
      "open": 64.83999633789062,
      "high": 64.91000366210938,
      "low": 62.63999938964844,
      "close": 62.81999969482422,
      "volume": 7788600
    },
    {
      "time": "2026-08-20",
      "open": 62.70000076293945,
      "high": 63.060001373291016,
      "low": 61.77000045776367,
      "close": 61.779998779296875,
      "volume": 5713100
    },
    {
      "time": "2026-08-21",
      "open": 62.22999954223633,
      "high": 62.43000030517578,
      "low": 61.459999084472656,
      "close": 62.04999923706055,
      "volume": 6375700
    },
    {
      "time": "2026-08-24",
      "open": 62.279998779296875,
      "high": 62.95000076293945,
      "low": 61.97999954223633,
      "close": 62.41999816894531,
      "volume": 6360700
    },
    {
      "time": "2026-08-25",
      "open": 62.439998626708984,
      "high": 62.5,
      "low": 61.9900016784668,
      "close": 62.40999984741211,
      "volume": 6311600
    },
    {
      "time": "2026-08-26",
      "open": 62.45000076293945,
      "high": 63.18000030517578,
      "low": 62.099998474121094,
      "close": 62.79999923706055,
      "volume": 6780800
    },
    {
      "time": "2026-08-27",
      "open": 62,
      "high": 62.560001373291016,
      "low": 61.810001373291016,
      "close": 62.400001525878906,
      "volume": 6125600
    },
    {
      "time": "2026-08-28",
      "open": 62.7599983215332,
      "high": 62.97999954223633,
      "low": 62.25,
      "close": 62.470001220703125,
      "volume": 6256100
    },
    {
      "time": "2026-08-31",
      "open": 62.310001373291016,
      "high": 62.38999938964844,
      "low": 61.58000183105469,
      "close": 61.58000183105469,
      "volume": 8206500
    },
    {
      "time": "2026-09-01",
      "open": 61.63999938964844,
      "high": 62.119998931884766,
      "low": 60.79999923706055,
      "close": 61.209999084472656,
      "volume": 6902600
    },
    {
      "time": "2026-09-02",
      "open": 61.68000030517578,
      "high": 63.189998626708984,
      "low": 61.5099983215332,
      "close": 62.77000045776367,
      "volume": 7333200
    },
    {
      "time": "2026-09-03",
      "open": 63,
      "high": 63.709999084472656,
      "low": 62.81999969482422,
      "close": 63.529998779296875,
      "volume": 5681700
    },
    {
      "time": "2026-09-04",
      "open": 63.25,
      "high": 63.66999816894531,
      "low": 62.7400016784668,
      "close": 63.369998931884766,
      "volume": 5039800
    },
    {
      "time": "2026-09-08",
      "open": 63.0099983215332,
      "high": 63.25,
      "low": 62.4900016784668,
      "close": 62.4900016784668,
      "volume": 5584600
    },
    {
      "time": "2026-09-09",
      "open": 62.33000183105469,
      "high": 62.77000045776367,
      "low": 61.88999938964844,
      "close": 62.11000061035156,
      "volume": 5618600
    },
    {
      "time": "2026-09-10",
      "open": 61.869998931884766,
      "high": 62.41999816894531,
      "low": 61.709999084472656,
      "close": 62.40999984741211,
      "volume": 4814800
    },
    {
      "time": "2026-09-11",
      "open": 63.119998931884766,
      "high": 63.36000061035156,
      "low": 62.2599983215332,
      "close": 62.84000015258789,
      "volume": 5774000
    },
    {
      "time": "2026-09-14",
      "open": 62.79999923706055,
      "high": 63.209999084472656,
      "low": 62.290000915527344,
      "close": 62.47999954223633,
      "volume": 3814947
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 47.56959999084473
    },
    {
      "time": "2025-11-24",
      "value": 47.53879997253418
    },
    {
      "time": "2025-11-25",
      "value": 47.549199981689455
    },
    {
      "time": "2025-11-26",
      "value": 47.53599998474121
    },
    {
      "time": "2025-11-28",
      "value": 47.51279998779297
    },
    {
      "time": "2025-12-01",
      "value": 47.49279998779297
    },
    {
      "time": "2025-12-02",
      "value": 47.496599960327146
    },
    {
      "time": "2025-12-03",
      "value": 47.528199996948246
    },
    {
      "time": "2025-12-04",
      "value": 47.57199996948242
    },
    {
      "time": "2025-12-05",
      "value": 47.61659996032715
    },
    {
      "time": "2025-12-08",
      "value": 47.655999984741214
    },
    {
      "time": "2025-12-09",
      "value": 47.70759994506836
    },
    {
      "time": "2025-12-10",
      "value": 47.812199935913085
    },
    {
      "time": "2025-12-11",
      "value": 47.926199951171874
    },
    {
      "time": "2025-12-12",
      "value": 48.03639991760254
    },
    {
      "time": "2025-12-15",
      "value": 48.149199905395506
    },
    {
      "time": "2025-12-16",
      "value": 48.26419990539551
    },
    {
      "time": "2025-12-17",
      "value": 48.388999938964844
    },
    {
      "time": "2025-12-18",
      "value": 48.5265998840332
    },
    {
      "time": "2025-12-19",
      "value": 48.667799911499024
    },
    {
      "time": "2025-12-22",
      "value": 48.859599914550785
    },
    {
      "time": "2025-12-23",
      "value": 49.026199951171876
    },
    {
      "time": "2025-12-24",
      "value": 49.183199920654296
    },
    {
      "time": "2025-12-26",
      "value": 49.35399993896485
    },
    {
      "time": "2025-12-29",
      "value": 49.530999908447264
    },
    {
      "time": "2025-12-30",
      "value": 49.70339996337891
    },
    {
      "time": "2025-12-31",
      "value": 49.828600006103514
    },
    {
      "time": "2026-01-02",
      "value": 49.955
    },
    {
      "time": "2026-01-05",
      "value": 50.11819999694824
    },
    {
      "time": "2026-01-06",
      "value": 50.28340003967285
    },
    {
      "time": "2026-01-07",
      "value": 50.415600051879885
    },
    {
      "time": "2026-01-08",
      "value": 50.57020004272461
    },
    {
      "time": "2026-01-09",
      "value": 50.72900001525879
    },
    {
      "time": "2026-01-12",
      "value": 50.88400001525879
    },
    {
      "time": "2026-01-13",
      "value": 51.028199996948246
    },
    {
      "time": "2026-01-14",
      "value": 51.16459999084473
    },
    {
      "time": "2026-01-15",
      "value": 51.31120002746582
    },
    {
      "time": "2026-01-16",
      "value": 51.470600051879885
    },
    {
      "time": "2026-01-20",
      "value": 51.62340003967285
    },
    {
      "time": "2026-01-21",
      "value": 51.795800094604495
    },
    {
      "time": "2026-01-22",
      "value": 51.973000106811526
    },
    {
      "time": "2026-01-23",
      "value": 52.130800094604496
    },
    {
      "time": "2026-01-26",
      "value": 52.29500015258789
    },
    {
      "time": "2026-01-27",
      "value": 52.46780014038086
    },
    {
      "time": "2026-01-28",
      "value": 52.63640014648438
    },
    {
      "time": "2026-01-29",
      "value": 52.821000213623044
    },
    {
      "time": "2026-01-30",
      "value": 53.033800201416014
    },
    {
      "time": "2026-02-02",
      "value": 53.26260025024414
    },
    {
      "time": "2026-02-03",
      "value": 53.50040023803711
    },
    {
      "time": "2026-02-04",
      "value": 53.75900016784668
    },
    {
      "time": "2026-02-05",
      "value": 53.98560020446777
    },
    {
      "time": "2026-02-06",
      "value": 54.24440017700195
    },
    {
      "time": "2026-02-09",
      "value": 54.47320014953613
    },
    {
      "time": "2026-02-10",
      "value": 54.705200119018556
    },
    {
      "time": "2026-02-11",
      "value": 54.9034001159668
    },
    {
      "time": "2026-02-12",
      "value": 55.07180015563965
    },
    {
      "time": "2026-02-13",
      "value": 55.23200012207031
    },
    {
      "time": "2026-02-17",
      "value": 55.376800079345706
    },
    {
      "time": "2026-02-18",
      "value": 55.52460006713867
    },
    {
      "time": "2026-02-19",
      "value": 55.65720008850098
    },
    {
      "time": "2026-02-20",
      "value": 55.802200088500975
    },
    {
      "time": "2026-02-23",
      "value": 55.88700012207031
    },
    {
      "time": "2026-02-24",
      "value": 55.91640007019043
    },
    {
      "time": "2026-02-25",
      "value": 55.965800018310546
    },
    {
      "time": "2026-02-26",
      "value": 56.042600021362304
    },
    {
      "time": "2026-02-27",
      "value": 56.061600036621094
    },
    {
      "time": "2026-03-02",
      "value": 56.08480003356934
    },
    {
      "time": "2026-03-03",
      "value": 56.08980003356933
    },
    {
      "time": "2026-03-04",
      "value": 56.099200057983396
    },
    {
      "time": "2026-03-05",
      "value": 56.0942000579834
    },
    {
      "time": "2026-03-06",
      "value": 56.044200057983396
    },
    {
      "time": "2026-03-09",
      "value": 55.99700004577637
    },
    {
      "time": "2026-03-10",
      "value": 55.93720008850098
    },
    {
      "time": "2026-03-11",
      "value": 55.882000045776365
    },
    {
      "time": "2026-03-12",
      "value": 55.82160003662109
    },
    {
      "time": "2026-03-13",
      "value": 55.755400009155274
    },
    {
      "time": "2026-03-16",
      "value": 55.711399993896485
    },
    {
      "time": "2026-03-17",
      "value": 55.664400024414064
    },
    {
      "time": "2026-03-18",
      "value": 55.58099998474121
    },
    {
      "time": "2026-03-19",
      "value": 55.48539993286133
    },
    {
      "time": "2026-03-20",
      "value": 55.412999954223636
    },
    {
      "time": "2026-03-23",
      "value": 55.33279998779297
    },
    {
      "time": "2026-03-24",
      "value": 55.27139999389649
    },
    {
      "time": "2026-03-25",
      "value": 55.22139999389648
    },
    {
      "time": "2026-03-26",
      "value": 55.17220001220703
    },
    {
      "time": "2026-03-27",
      "value": 55.119199981689455
    },
    {
      "time": "2026-03-30",
      "value": 55.05779998779297
    },
    {
      "time": "2026-03-31",
      "value": 55.009999923706054
    },
    {
      "time": "2026-04-01",
      "value": 54.97739990234375
    },
    {
      "time": "2026-04-02",
      "value": 54.92699989318848
    },
    {
      "time": "2026-04-06",
      "value": 54.872199859619144
    },
    {
      "time": "2026-04-07",
      "value": 54.83679985046387
    },
    {
      "time": "2026-04-08",
      "value": 54.827399826049806
    },
    {
      "time": "2026-04-09",
      "value": 54.82339988708496
    },
    {
      "time": "2026-04-10",
      "value": 54.82179985046387
    },
    {
      "time": "2026-04-13",
      "value": 54.825399780273436
    },
    {
      "time": "2026-04-14",
      "value": 54.824999771118165
    },
    {
      "time": "2026-04-15",
      "value": 54.805199737548826
    },
    {
      "time": "2026-04-16",
      "value": 54.74099975585938
    },
    {
      "time": "2026-04-17",
      "value": 54.69119979858399
    },
    {
      "time": "2026-04-20",
      "value": 54.648999786376955
    },
    {
      "time": "2026-04-21",
      "value": 54.57199981689453
    },
    {
      "time": "2026-04-22",
      "value": 54.49699981689453
    },
    {
      "time": "2026-04-23",
      "value": 54.41859985351562
    },
    {
      "time": "2026-04-24",
      "value": 54.350999908447264
    },
    {
      "time": "2026-04-27",
      "value": 54.31379989624023
    },
    {
      "time": "2026-04-28",
      "value": 54.28419990539551
    },
    {
      "time": "2026-04-29",
      "value": 54.244199905395504
    },
    {
      "time": "2026-04-30",
      "value": 54.202199935913086
    },
    {
      "time": "2026-05-01",
      "value": 54.17039993286133
    },
    {
      "time": "2026-05-04",
      "value": 54.10199996948242
    },
    {
      "time": "2026-05-05",
      "value": 54.097799911499024
    },
    {
      "time": "2026-05-06",
      "value": 54.120399932861325
    },
    {
      "time": "2026-05-07",
      "value": 54.10559997558594
    },
    {
      "time": "2026-05-08",
      "value": 54.07099998474121
    },
    {
      "time": "2026-05-11",
      "value": 54.0676000213623
    },
    {
      "time": "2026-05-12",
      "value": 54.06459999084473
    },
    {
      "time": "2026-05-13",
      "value": 54.03959999084473
    },
    {
      "time": "2026-05-14",
      "value": 54.02119995117187
    },
    {
      "time": "2026-05-15",
      "value": 54.00539993286133
    },
    {
      "time": "2026-05-18",
      "value": 54.026999969482425
    },
    {
      "time": "2026-05-19",
      "value": 54.050399932861325
    },
    {
      "time": "2026-05-20",
      "value": 54.10139991760254
    },
    {
      "time": "2026-05-21",
      "value": 54.147999954223636
    },
    {
      "time": "2026-05-22",
      "value": 54.215
    },
    {
      "time": "2026-05-26",
      "value": 54.29940002441406
    },
    {
      "time": "2026-05-27",
      "value": 54.37
    },
    {
      "time": "2026-05-28",
      "value": 54.427399978637695
    },
    {
      "time": "2026-05-29",
      "value": 54.49799995422363
    },
    {
      "time": "2026-06-01",
      "value": 54.54299995422363
    },
    {
      "time": "2026-06-02",
      "value": 54.609999923706056
    },
    {
      "time": "2026-06-03",
      "value": 54.64239990234375
    },
    {
      "time": "2026-06-04",
      "value": 54.70879989624024
    },
    {
      "time": "2026-06-05",
      "value": 54.784799880981446
    },
    {
      "time": "2026-06-08",
      "value": 54.85999984741211
    },
    {
      "time": "2026-06-09",
      "value": 54.96339988708496
    },
    {
      "time": "2026-06-10",
      "value": 55.081999893188474
    },
    {
      "time": "2026-06-11",
      "value": 55.194399948120115
    },
    {
      "time": "2026-06-12",
      "value": 55.318199920654294
    },
    {
      "time": "2026-06-15",
      "value": 55.414999923706056
    },
    {
      "time": "2026-06-16",
      "value": 55.52399993896484
    },
    {
      "time": "2026-06-17",
      "value": 55.6081999206543
    },
    {
      "time": "2026-06-18",
      "value": 55.663799896240235
    },
    {
      "time": "2026-06-22",
      "value": 55.710799865722656
    },
    {
      "time": "2026-06-23",
      "value": 55.798599853515626
    },
    {
      "time": "2026-06-24",
      "value": 55.87059989929199
    },
    {
      "time": "2026-06-25",
      "value": 55.97299987792969
    },
    {
      "time": "2026-06-26",
      "value": 56.06379989624023
    },
    {
      "time": "2026-06-29",
      "value": 56.17979988098145
    },
    {
      "time": "2026-06-30",
      "value": 56.24919990539551
    },
    {
      "time": "2026-07-01",
      "value": 56.34839988708496
    },
    {
      "time": "2026-07-02",
      "value": 56.44619987487793
    },
    {
      "time": "2026-07-06",
      "value": 56.5707999420166
    },
    {
      "time": "2026-07-07",
      "value": 56.69599990844726
    },
    {
      "time": "2026-07-08",
      "value": 56.80439987182617
    },
    {
      "time": "2026-07-09",
      "value": 56.92299987792969
    },
    {
      "time": "2026-07-10",
      "value": 57.04699989318848
    },
    {
      "time": "2026-07-13",
      "value": 57.17039993286133
    },
    {
      "time": "2026-07-14",
      "value": 57.27999992370606
    },
    {
      "time": "2026-07-15",
      "value": 57.414199905395506
    },
    {
      "time": "2026-07-16",
      "value": 57.58959991455078
    },
    {
      "time": "2026-07-17",
      "value": 57.74039993286133
    },
    {
      "time": "2026-07-20",
      "value": 57.87999992370605
    },
    {
      "time": "2026-07-21",
      "value": 58.04799987792969
    },
    {
      "time": "2026-07-22",
      "value": 58.22679992675781
    },
    {
      "time": "2026-07-23",
      "value": 58.40359992980957
    },
    {
      "time": "2026-07-24",
      "value": 58.59339996337891
    },
    {
      "time": "2026-07-27",
      "value": 58.8083999633789
    },
    {
      "time": "2026-07-28",
      "value": 59.02860000610352
    },
    {
      "time": "2026-07-29",
      "value": 59.222600021362304
    },
    {
      "time": "2026-07-30",
      "value": 59.411600036621095
    },
    {
      "time": "2026-07-31",
      "value": 59.605800018310546
    },
    {
      "time": "2026-08-03",
      "value": 59.79459999084472
    },
    {
      "time": "2026-08-04",
      "value": 59.988000030517576
    },
    {
      "time": "2026-08-05",
      "value": 60.17559997558594
    },
    {
      "time": "2026-08-06",
      "value": 60.3473999786377
    },
    {
      "time": "2026-08-07",
      "value": 60.5323999786377
    },
    {
      "time": "2026-08-10",
      "value": 60.72720001220703
    },
    {
      "time": "2026-08-11",
      "value": 60.916000061035156
    },
    {
      "time": "2026-08-12",
      "value": 61.145400009155274
    },
    {
      "time": "2026-08-13",
      "value": 61.35680000305176
    },
    {
      "time": "2026-08-14",
      "value": 61.60239997863769
    },
    {
      "time": "2026-08-17",
      "value": 61.790600051879885
    },
    {
      "time": "2026-08-18",
      "value": 61.97260009765625
    },
    {
      "time": "2026-08-19",
      "value": 62.12200012207031
    },
    {
      "time": "2026-08-20",
      "value": 62.23720008850098
    },
    {
      "time": "2026-08-21",
      "value": 62.342000045776366
    },
    {
      "time": "2026-08-24",
      "value": 62.43779998779297
    },
    {
      "time": "2026-08-25",
      "value": 62.50720001220703
    },
    {
      "time": "2026-08-26",
      "value": 62.607399978637694
    },
    {
      "time": "2026-08-27",
      "value": 62.6776000213623
    },
    {
      "time": "2026-08-28",
      "value": 62.768800048828126
    },
    {
      "time": "2026-08-31",
      "value": 62.83760009765625
    },
    {
      "time": "2026-09-01",
      "value": 62.88820007324219
    },
    {
      "time": "2026-09-02",
      "value": 62.94260009765625
    },
    {
      "time": "2026-09-03",
      "value": 63.011000061035155
    },
    {
      "time": "2026-09-04",
      "value": 63.0542000579834
    },
    {
      "time": "2026-09-08",
      "value": 63.085800094604494
    },
    {
      "time": "2026-09-09",
      "value": 63.102400131225586
    },
    {
      "time": "2026-09-10",
      "value": 63.14260009765625
    },
    {
      "time": "2026-09-11",
      "value": 63.160200119018555
    },
    {
      "time": "2026-09-14",
      "value": 63.175200119018555
    }
  ],
  "analysis": null
}