{
  "ok": true,
  "cached": false,
  "ticker": "CMS",
  "price": 66.973,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-12-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-12-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-12-08",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "BMO Capital Adjusts Price Target on CMS Energy to $77 From $82 Keeps Outperform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bmo-capital-adjusts-price-target-100057074.html",
      "published": "2026-09-08"
    },
    {
      "title": "Consumers Energy Plan Will Power Michigan's Next Generation with Reliable and Affordable Energy",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/energy/articles/consumers-energy-plan-power-michigans-150000551.html",
      "published": "2026-09-03"
    },
    {
      "title": "Consumers Energy Introduces Crew Check Tool to Help Customers Identify Natural Gas Workers, Increase Safety",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/energy/articles/consumers-energy-introduces-crew-check-170300691.html",
      "published": "2026-09-01"
    },
    {
      "title": "Why Is CMS Energy (CMS) Down 6.9% Since Last Earnings Report?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/why-cms-energy-cms-down-153009294.html",
      "published": "2026-08-27"
    },
    {
      "title": "Peter Thiel’s $418 Million Bet On These 8 Companies Reveals AI’s Biggest Bottleneck",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/6331db2b-b6f1-3e12-9fd4-df1c15af293b/peter-thiel%E2%80%99s-%24418-million.html",
      "published": "2026-08-24"
    },
    {
      "title": "Why Did APP, CMS, MVIS Stocks Plunge To 52-Week Lows Last Week?",
      "publisher": "Stocktwits",
      "link": "https://finance.yahoo.com/m/5209a101-7c27-3613-b429-003e038968c5/why-did-app%2C-cms%2C-mvis-stocks.html",
      "published": "2026-08-24"
    },
    {
      "title": "Morgan Stanley Adjusts Price Target on CMS Energy to $79 From $80, Keeps Equalweight Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/morgan-stanley-adjusts-price-target-102422038.html",
      "published": "2026-08-21"
    },
    {
      "title": "CMS Energy (CMS) Could Be 11% Undervalued Following Its Preferred Dividend Declaration",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/cms-energy-cms-could-11-210955549.html",
      "published": "2026-08-20"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 71.58000183105469,
      "high": 72,
      "low": 71.55999755859375,
      "close": 71.58000183105469,
      "volume": 2803100
    },
    {
      "time": "2025-09-16",
      "open": 71.16999816894531,
      "high": 71.44000244140625,
      "low": 69.91999816894531,
      "close": 69.95999908447266,
      "volume": 2012100
    },
    {
      "time": "2025-09-17",
      "open": 70.31999969482422,
      "high": 71.13999938964844,
      "low": 70.26000213623047,
      "close": 70.37999725341797,
      "volume": 1941000
    },
    {
      "time": "2025-09-18",
      "open": 69.80999755859375,
      "high": 70.66999816894531,
      "low": 69.76000213623047,
      "close": 70.18000030517578,
      "volume": 2005300
    },
    {
      "time": "2025-09-19",
      "open": 70.33999633789062,
      "high": 70.54000091552734,
      "low": 69.81999969482422,
      "close": 70.12000274658203,
      "volume": 5110600
    },
    {
      "time": "2025-09-22",
      "open": 70.2699966430664,
      "high": 70.75,
      "low": 70.16999816894531,
      "close": 70.44000244140625,
      "volume": 1964300
    },
    {
      "time": "2025-09-23",
      "open": 70.23999786376953,
      "high": 71.61000061035156,
      "low": 70.16000366210938,
      "close": 71.48999786376953,
      "volume": 1706000
    },
    {
      "time": "2025-09-24",
      "open": 71.45999908447266,
      "high": 72.02999877929688,
      "low": 71.33999633789062,
      "close": 71.66000366210938,
      "volume": 2015100
    },
    {
      "time": "2025-09-25",
      "open": 71.94000244140625,
      "high": 72.22000122070312,
      "low": 69.81999969482422,
      "close": 70.9800033569336,
      "volume": 4981800
    },
    {
      "time": "2025-09-26",
      "open": 71.2699966430664,
      "high": 71.9000015258789,
      "low": 70.97000122070312,
      "close": 71.83999633789062,
      "volume": 2200400
    },
    {
      "time": "2025-09-29",
      "open": 71.70999908447266,
      "high": 72.9800033569336,
      "low": 71.37999725341797,
      "close": 72.7699966430664,
      "volume": 3034800
    },
    {
      "time": "2025-09-30",
      "open": 73,
      "high": 73.44000244140625,
      "low": 72.62000274658203,
      "close": 73.26000213623047,
      "volume": 1969100
    },
    {
      "time": "2025-10-01",
      "open": 72.95999908447266,
      "high": 73.44999694824219,
      "low": 72.33000183105469,
      "close": 72.37000274658203,
      "volume": 2237700
    },
    {
      "time": "2025-10-02",
      "open": 72.19999694824219,
      "high": 72.29000091552734,
      "low": 71.37000274658203,
      "close": 71.83000183105469,
      "volume": 1793700
    },
    {
      "time": "2025-10-03",
      "open": 71.77999877929688,
      "high": 72.91999816894531,
      "low": 71.72000122070312,
      "close": 72.33999633789062,
      "volume": 2808200
    },
    {
      "time": "2025-10-06",
      "open": 72.5,
      "high": 73.26000213623047,
      "low": 72.3499984741211,
      "close": 73.22000122070312,
      "volume": 2910200
    },
    {
      "time": "2025-10-07",
      "open": 73.30999755859375,
      "high": 74.55999755859375,
      "low": 73.05000305175781,
      "close": 73.76000213623047,
      "volume": 2791400
    },
    {
      "time": "2025-10-08",
      "open": 74.12000274658203,
      "high": 74.26000213623047,
      "low": 72.98999786376953,
      "close": 73.19000244140625,
      "volume": 1886100
    },
    {
      "time": "2025-10-09",
      "open": 73.62999725341797,
      "high": 73.80000305175781,
      "low": 73.01000213623047,
      "close": 73.27999877929688,
      "volume": 2604800
    },
    {
      "time": "2025-10-10",
      "open": 73.54000091552734,
      "high": 74.62999725341797,
      "low": 73.19000244140625,
      "close": 74.08999633789062,
      "volume": 2161800
    },
    {
      "time": "2025-10-13",
      "open": 73.66999816894531,
      "high": 74.13999938964844,
      "low": 73.31999969482422,
      "close": 73.55000305175781,
      "volume": 1927700
    },
    {
      "time": "2025-10-14",
      "open": 73.83999633789062,
      "high": 74.91000366210938,
      "low": 73.5999984741211,
      "close": 74.3499984741211,
      "volume": 1619800
    },
    {
      "time": "2025-10-15",
      "open": 74.27999877929688,
      "high": 75.41999816894531,
      "low": 74.06999969482422,
      "close": 75.30999755859375,
      "volume": 1884800
    },
    {
      "time": "2025-10-16",
      "open": 75.3499984741211,
      "high": 76.11000061035156,
      "low": 74.66999816894531,
      "close": 74.75,
      "volume": 2070000
    },
    {
      "time": "2025-10-17",
      "open": 74.87999725341797,
      "high": 74.9800033569336,
      "low": 74.19999694824219,
      "close": 74.77999877929688,
      "volume": 1805900
    },
    {
      "time": "2025-10-20",
      "open": 75.08000183105469,
      "high": 75.30999755859375,
      "low": 74.80000305175781,
      "close": 75.08999633789062,
      "volume": 2002800
    },
    {
      "time": "2025-10-21",
      "open": 75.37000274658203,
      "high": 75.37000274658203,
      "low": 74.19000244140625,
      "close": 74.54000091552734,
      "volume": 1613100
    },
    {
      "time": "2025-10-22",
      "open": 74.80999755859375,
      "high": 75.5999984741211,
      "low": 74.37999725341797,
      "close": 75.16000366210938,
      "volume": 2014400
    },
    {
      "time": "2025-10-23",
      "open": 75.44000244140625,
      "high": 75.55000305175781,
      "low": 74.47000122070312,
      "close": 74.55999755859375,
      "volume": 1619000
    },
    {
      "time": "2025-10-24",
      "open": 74.62999725341797,
      "high": 75.16999816894531,
      "low": 74.27999877929688,
      "close": 74.75,
      "volume": 1684100
    },
    {
      "time": "2025-10-27",
      "open": 74.47000122070312,
      "high": 74.80999755859375,
      "low": 74.04000091552734,
      "close": 74.58999633789062,
      "volume": 1592400
    },
    {
      "time": "2025-10-28",
      "open": 74.37000274658203,
      "high": 74.55000305175781,
      "low": 73.26000213623047,
      "close": 73.44000244140625,
      "volume": 2285300
    },
    {
      "time": "2025-10-29",
      "open": 73.48999786376953,
      "high": 73.6500015258789,
      "low": 72.13999938964844,
      "close": 72.29000091552734,
      "volume": 3758400
    },
    {
      "time": "2025-10-30",
      "open": 72.86000061035156,
      "high": 74.02999877929688,
      "low": 71.6500015258789,
      "close": 73.20999908447266,
      "volume": 4015700
    },
    {
      "time": "2025-10-31",
      "open": 72.56999969482422,
      "high": 73.94000244140625,
      "low": 72.16000366210938,
      "close": 73.55000305175781,
      "volume": 3715800
    },
    {
      "time": "2025-11-03",
      "open": 72.04000091552734,
      "high": 72.94000244140625,
      "low": 71.44999694824219,
      "close": 72.48999786376953,
      "volume": 6864200
    },
    {
      "time": "2025-11-04",
      "open": 72.19999694824219,
      "high": 72.94999694824219,
      "low": 72,
      "close": 72.94000244140625,
      "volume": 5959800
    },
    {
      "time": "2025-11-05",
      "open": 72.95999908447266,
      "high": 73.2300033569336,
      "low": 72.08999633789062,
      "close": 72.56999969482422,
      "volume": 2724900
    },
    {
      "time": "2025-11-06",
      "open": 72.5199966430664,
      "high": 73.16000366210938,
      "low": 72.26000213623047,
      "close": 72.3499984741211,
      "volume": 2751200
    },
    {
      "time": "2025-11-07",
      "open": 71.94999694824219,
      "high": 73.2300033569336,
      "low": 71.87000274658203,
      "close": 73.2300033569336,
      "volume": 3008300
    },
    {
      "time": "2025-11-10",
      "open": 72.55000305175781,
      "high": 74.22000122070312,
      "low": 72.55000305175781,
      "close": 74.05999755859375,
      "volume": 3147100
    },
    {
      "time": "2025-11-11",
      "open": 73.94000244140625,
      "high": 74.87999725341797,
      "low": 73.94000244140625,
      "close": 74.83999633789062,
      "volume": 2052200
    },
    {
      "time": "2025-11-12",
      "open": 74.86000061035156,
      "high": 75.05999755859375,
      "low": 74.16000366210938,
      "close": 74.95999908447266,
      "volume": 2172100
    },
    {
      "time": "2025-11-13",
      "open": 74.62000274658203,
      "high": 74.91000366210938,
      "low": 73.81999969482422,
      "close": 73.93000030517578,
      "volume": 2135300
    },
    {
      "time": "2025-11-14",
      "open": 74.0199966430664,
      "high": 74.19999694824219,
      "low": 73.1500015258789,
      "close": 73.94000244140625,
      "volume": 1990400
    },
    {
      "time": "2025-11-17",
      "open": 74.37000274658203,
      "high": 74.55000305175781,
      "low": 73.95999908447266,
      "close": 74.45999908447266,
      "volume": 1573600
    },
    {
      "time": "2025-11-18",
      "open": 74.7300033569336,
      "high": 75.08999633789062,
      "low": 74.19000244140625,
      "close": 74.2699966430664,
      "volume": 1875400
    },
    {
      "time": "2025-11-19",
      "open": 74.1500015258789,
      "high": 74.1500015258789,
      "low": 72.58000183105469,
      "close": 72.94999694824219,
      "volume": 2273100
    },
    {
      "time": "2025-11-20",
      "open": 73.38999938964844,
      "high": 74.0199966430664,
      "low": 73.2300033569336,
      "close": 73.5,
      "volume": 1774100
    },
    {
      "time": "2025-11-21",
      "open": 73.73999786376953,
      "high": 74.25,
      "low": 73.26000213623047,
      "close": 74.04000091552734,
      "volume": 2421700
    },
    {
      "time": "2025-11-24",
      "open": 74.16000366210938,
      "high": 74.55999755859375,
      "low": 73.37999725341797,
      "close": 74.30000305175781,
      "volume": 3652900
    },
    {
      "time": "2025-11-25",
      "open": 74.6500015258789,
      "high": 74.98999786376953,
      "low": 74.31999969482422,
      "close": 74.80999755859375,
      "volume": 2753000
    },
    {
      "time": "2025-11-26",
      "open": 74.95999908447266,
      "high": 75.30999755859375,
      "low": 74.72000122070312,
      "close": 75.2699966430664,
      "volume": 1726600
    },
    {
      "time": "2025-11-28",
      "open": 75.12999725341797,
      "high": 75.52999877929688,
      "low": 75.12999725341797,
      "close": 75.44000244140625,
      "volume": 840800
    },
    {
      "time": "2025-12-01",
      "open": 75.02999877929688,
      "high": 75.3499984741211,
      "low": 73.12999725341797,
      "close": 73.16000366210938,
      "volume": 2723800
    },
    {
      "time": "2025-12-02",
      "open": 73.4000015258789,
      "high": 73.48999786376953,
      "low": 72.5,
      "close": 72.63999938964844,
      "volume": 1635600
    },
    {
      "time": "2025-12-03",
      "open": 72.9000015258789,
      "high": 73,
      "low": 71.68000030517578,
      "close": 72.19000244140625,
      "volume": 1818900
    },
    {
      "time": "2025-12-04",
      "open": 71.91000366210938,
      "high": 72.45999908447266,
      "low": 71.01000213623047,
      "close": 71.69999694824219,
      "volume": 1904100
    },
    {
      "time": "2025-12-05",
      "open": 71.56999969482422,
      "high": 71.87000274658203,
      "low": 71.04000091552734,
      "close": 71.08999633789062,
      "volume": 1882700
    },
    {
      "time": "2025-12-08",
      "open": 71.13999938964844,
      "high": 71.30999755859375,
      "low": 70.30999755859375,
      "close": 70.5199966430664,
      "volume": 1682900
    },
    {
      "time": "2025-12-09",
      "open": 70.77999877929688,
      "high": 71.29000091552734,
      "low": 70.29000091552734,
      "close": 70.43000030517578,
      "volume": 1511200
    },
    {
      "time": "2025-12-10",
      "open": 70.43000030517578,
      "high": 70.6500015258789,
      "low": 69.97000122070312,
      "close": 70.01000213623047,
      "volume": 1832300
    },
    {
      "time": "2025-12-11",
      "open": 69.95999908447266,
      "high": 70.6500015258789,
      "low": 69.33000183105469,
      "close": 69.73999786376953,
      "volume": 2724700
    },
    {
      "time": "2025-12-12",
      "open": 69.75,
      "high": 70.38999938964844,
      "low": 69.58999633789062,
      "close": 69.83999633789062,
      "volume": 2347200
    },
    {
      "time": "2025-12-15",
      "open": 70.26000213623047,
      "high": 70.80999755859375,
      "low": 69.91000366210938,
      "close": 70.76000213623047,
      "volume": 1982200
    },
    {
      "time": "2025-12-16",
      "open": 71.08000183105469,
      "high": 71.12999725341797,
      "low": 69.87999725341797,
      "close": 69.91000366210938,
      "volume": 2419500
    },
    {
      "time": "2025-12-17",
      "open": 69.88999938964844,
      "high": 70.38999938964844,
      "low": 69.81999969482422,
      "close": 70.26000213623047,
      "volume": 2631800
    },
    {
      "time": "2025-12-18",
      "open": 70.41000366210938,
      "high": 70.77999877929688,
      "low": 70.25,
      "close": 70.61000061035156,
      "volume": 2752700
    },
    {
      "time": "2025-12-19",
      "open": 70.55000305175781,
      "high": 70.69000244140625,
      "low": 69.1500015258789,
      "close": 69.16999816894531,
      "volume": 4796600
    },
    {
      "time": "2025-12-22",
      "open": 69.01000213623047,
      "high": 69.86000061035156,
      "low": 68.81999969482422,
      "close": 69.7699966430664,
      "volume": 2055100
    },
    {
      "time": "2025-12-23",
      "open": 69.69999694824219,
      "high": 70.26000213623047,
      "low": 69.52999877929688,
      "close": 70.0199966430664,
      "volume": 2399700
    },
    {
      "time": "2025-12-24",
      "open": 70.0999984741211,
      "high": 70.22000122070312,
      "low": 69.79000091552734,
      "close": 70.11000061035156,
      "volume": 719500
    },
    {
      "time": "2025-12-26",
      "open": 70,
      "high": 70.19000244140625,
      "low": 69.72000122070312,
      "close": 69.95999908447266,
      "volume": 1244600
    },
    {
      "time": "2025-12-29",
      "open": 70.1500015258789,
      "high": 70.58000183105469,
      "low": 70.08000183105469,
      "close": 70.12999725341797,
      "volume": 2223600
    },
    {
      "time": "2025-12-30",
      "open": 70.26000213623047,
      "high": 70.69999694824219,
      "low": 70.08000183105469,
      "close": 70.41999816894531,
      "volume": 1027400
    },
    {
      "time": "2025-12-31",
      "open": 70.37000274658203,
      "high": 70.4800033569336,
      "low": 69.9000015258789,
      "close": 69.93000030517578,
      "volume": 1064200
    },
    {
      "time": "2026-01-02",
      "open": 69.91000366210938,
      "high": 70.91000366210938,
      "low": 69.45999908447266,
      "close": 70.41999816894531,
      "volume": 3128200
    },
    {
      "time": "2026-01-05",
      "open": 70.16999816894531,
      "high": 70.19999694824219,
      "low": 68.63999938964844,
      "close": 69.47000122070312,
      "volume": 2794200
    },
    {
      "time": "2026-01-06",
      "open": 69.62999725341797,
      "high": 70.47000122070312,
      "low": 69.5199966430664,
      "close": 70.37999725341797,
      "volume": 2244600
    },
    {
      "time": "2026-01-07",
      "open": 70.94000244140625,
      "high": 70.98999786376953,
      "low": 69.33999633789062,
      "close": 69.55999755859375,
      "volume": 1869500
    },
    {
      "time": "2026-01-08",
      "open": 69.58000183105469,
      "high": 70.62000274658203,
      "low": 69.58000183105469,
      "close": 69.8499984741211,
      "volume": 3097900
    },
    {
      "time": "2026-01-09",
      "open": 69.79000091552734,
      "high": 70.55999755859375,
      "low": 69.73999786376953,
      "close": 69.98999786376953,
      "volume": 3028100
    },
    {
      "time": "2026-01-12",
      "open": 70.12000274658203,
      "high": 70.58000183105469,
      "low": 69.5999984741211,
      "close": 69.8499984741211,
      "volume": 2670200
    },
    {
      "time": "2026-01-13",
      "open": 69.66000366210938,
      "high": 70.61000061035156,
      "low": 69.43000030517578,
      "close": 70.55999755859375,
      "volume": 2781100
    },
    {
      "time": "2026-01-14",
      "open": 70.66999816894531,
      "high": 71.27999877929688,
      "low": 70.27999877929688,
      "close": 70.91999816894531,
      "volume": 3498000
    },
    {
      "time": "2026-01-15",
      "open": 71.0999984741211,
      "high": 71.4000015258789,
      "low": 70.69999694824219,
      "close": 71.27999877929688,
      "volume": 2697600
    },
    {
      "time": "2026-01-16",
      "open": 70.91999816894531,
      "high": 71.87000274658203,
      "low": 70.77999877929688,
      "close": 71.68000030517578,
      "volume": 3184900
    },
    {
      "time": "2026-01-20",
      "open": 71.37999725341797,
      "high": 71.70999908447266,
      "low": 70.7699966430664,
      "close": 71.3499984741211,
      "volume": 2701200
    },
    {
      "time": "2026-01-21",
      "open": 71.81999969482422,
      "high": 72.12000274658203,
      "low": 71.33999633789062,
      "close": 71.69000244140625,
      "volume": 2785600
    },
    {
      "time": "2026-01-22",
      "open": 71.55000305175781,
      "high": 71.94000244140625,
      "low": 70.81999969482422,
      "close": 70.97000122070312,
      "volume": 2286500
    },
    {
      "time": "2026-01-23",
      "open": 70.88999938964844,
      "high": 71.05000305175781,
      "low": 70.02999877929688,
      "close": 70.69999694824219,
      "volume": 3946600
    },
    {
      "time": "2026-01-26",
      "open": 71.2300033569336,
      "high": 71.77999877929688,
      "low": 70.87000274658203,
      "close": 71.52999877929688,
      "volume": 2352100
    },
    {
      "time": "2026-01-27",
      "open": 71.5,
      "high": 72.12000274658203,
      "low": 71.2699966430664,
      "close": 72.04000091552734,
      "volume": 2326000
    },
    {
      "time": "2026-01-28",
      "open": 72.0199966430664,
      "high": 72.48999786376953,
      "low": 71.61000061035156,
      "close": 71.80000305175781,
      "volume": 2599200
    },
    {
      "time": "2026-01-29",
      "open": 71.95999908447266,
      "high": 72.69999694824219,
      "low": 70.30999755859375,
      "close": 70.9000015258789,
      "volume": 6988100
    },
    {
      "time": "2026-01-30",
      "open": 70.81999969482422,
      "high": 71.5199966430664,
      "low": 70.27999877929688,
      "close": 71.48999786376953,
      "volume": 3931100
    },
    {
      "time": "2026-02-02",
      "open": 71.9800033569336,
      "high": 71.9800033569336,
      "low": 70.29000091552734,
      "close": 70.55000305175781,
      "volume": 3057100
    },
    {
      "time": "2026-02-03",
      "open": 70.55000305175781,
      "high": 71.9800033569336,
      "low": 70.55000305175781,
      "close": 71.80000305175781,
      "volume": 2565700
    },
    {
      "time": "2026-02-04",
      "open": 72,
      "high": 72.75,
      "low": 71.38999938964844,
      "close": 71.5999984741211,
      "volume": 3600800
    },
    {
      "time": "2026-02-05",
      "open": 72.56999969482422,
      "high": 74.16999816894531,
      "low": 71.5199966430664,
      "close": 72.86000061035156,
      "volume": 5310000
    },
    {
      "time": "2026-02-06",
      "open": 73.5199966430664,
      "high": 73.87999725341797,
      "low": 72.12999725341797,
      "close": 72.83999633789062,
      "volume": 3471800
    },
    {
      "time": "2026-02-09",
      "open": 72.44000244140625,
      "high": 72.94999694824219,
      "low": 71.69999694824219,
      "close": 72.81999969482422,
      "volume": 2810900
    },
    {
      "time": "2026-02-10",
      "open": 73,
      "high": 74.26000213623047,
      "low": 72.55999755859375,
      "close": 73.75,
      "volume": 2816500
    },
    {
      "time": "2026-02-11",
      "open": 73.75,
      "high": 74.56999969482422,
      "low": 73.33999633789062,
      "close": 74.5199966430664,
      "volume": 3089700
    },
    {
      "time": "2026-02-12",
      "open": 74.79000091552734,
      "high": 75.61000061035156,
      "low": 74.4800033569336,
      "close": 74.7300033569336,
      "volume": 4716800
    },
    {
      "time": "2026-02-13",
      "open": 74.66000366210938,
      "high": 76.77999877929688,
      "low": 74.52999877929688,
      "close": 76.73999786376953,
      "volume": 4166300
    },
    {
      "time": "2026-02-17",
      "open": 76.58000183105469,
      "high": 77.27999877929688,
      "low": 75.93000030517578,
      "close": 76.04000091552734,
      "volume": 3086800
    },
    {
      "time": "2026-02-18",
      "open": 76.27999877929688,
      "high": 76.43000030517578,
      "low": 74.98999786376953,
      "close": 75.11000061035156,
      "volume": 3295600
    },
    {
      "time": "2026-02-19",
      "open": 75.5999984741211,
      "high": 76.48999786376953,
      "low": 75.27999877929688,
      "close": 75.8499984741211,
      "volume": 4435100
    },
    {
      "time": "2026-02-20",
      "open": 76.44000244140625,
      "high": 76.45999908447266,
      "low": 75.19999694824219,
      "close": 75.86000061035156,
      "volume": 4349800
    },
    {
      "time": "2026-02-23",
      "open": 76.22000122070312,
      "high": 76.83000183105469,
      "low": 75.98999786376953,
      "close": 76.30000305175781,
      "volume": 4261500
    },
    {
      "time": "2026-02-24",
      "open": 76.22000122070312,
      "high": 76.77999877929688,
      "low": 75.61000061035156,
      "close": 76.77999877929688,
      "volume": 3848600
    },
    {
      "time": "2026-02-25",
      "open": 76.52999877929688,
      "high": 76.81999969482422,
      "low": 75.69999694824219,
      "close": 76.58999633789062,
      "volume": 2505500
    },
    {
      "time": "2026-02-26",
      "open": 76.93000030517578,
      "high": 77.37000274658203,
      "low": 76.79000091552734,
      "close": 77.05000305175781,
      "volume": 3548700
    },
    {
      "time": "2026-02-27",
      "open": 77.23999786376953,
      "high": 78.30999755859375,
      "low": 77.0999984741211,
      "close": 78.06999969482422,
      "volume": 4608200
    },
    {
      "time": "2026-03-02",
      "open": 78.04000091552734,
      "high": 78.47000122070312,
      "low": 77.77999877929688,
      "close": 78.08000183105469,
      "volume": 2524900
    },
    {
      "time": "2026-03-03",
      "open": 77.23999786376953,
      "high": 78.25,
      "low": 76.08000183105469,
      "close": 77.80000305175781,
      "volume": 2697600
    },
    {
      "time": "2026-03-04",
      "open": 78.0999984741211,
      "high": 78.44999694824219,
      "low": 77.05000305175781,
      "close": 78.12000274658203,
      "volume": 3062300
    },
    {
      "time": "2026-03-05",
      "open": 77.5,
      "high": 77.61000061035156,
      "low": 76.72000122070312,
      "close": 77.19999694824219,
      "volume": 3655900
    },
    {
      "time": "2026-03-06",
      "open": 76.31999969482422,
      "high": 77.44000244140625,
      "low": 75.94000244140625,
      "close": 77.16000366210938,
      "volume": 3213600
    },
    {
      "time": "2026-03-09",
      "open": 77.30999755859375,
      "high": 77.45999908447266,
      "low": 76.25,
      "close": 77.23999786376953,
      "volume": 2869200
    },
    {
      "time": "2026-03-10",
      "open": 76.69000244140625,
      "high": 77.33000183105469,
      "low": 76.3499984741211,
      "close": 76.43000030517578,
      "volume": 2869700
    },
    {
      "time": "2026-03-11",
      "open": 76.37999725341797,
      "high": 76.66999816894531,
      "low": 75.66000366210938,
      "close": 75.83999633789062,
      "volume": 2474500
    },
    {
      "time": "2026-03-12",
      "open": 77.19999694824219,
      "high": 77.48999786376953,
      "low": 75.91000366210938,
      "close": 76.77999877929688,
      "volume": 1928900
    },
    {
      "time": "2026-03-13",
      "open": 77.5999984741211,
      "high": 78.23999786376953,
      "low": 77.23999786376953,
      "close": 77.83000183105469,
      "volume": 1883000
    },
    {
      "time": "2026-03-16",
      "open": 78.45999908447266,
      "high": 78.45999908447266,
      "low": 77.83000183105469,
      "close": 78.2699966430664,
      "volume": 1693800
    },
    {
      "time": "2026-03-17",
      "open": 78.5999984741211,
      "high": 78.87999725341797,
      "low": 78.19999694824219,
      "close": 78.29000091552734,
      "volume": 1948500
    },
    {
      "time": "2026-03-18",
      "open": 78.27999877929688,
      "high": 78.27999877929688,
      "low": 77.11000061035156,
      "close": 77.4800033569336,
      "volume": 2081900
    },
    {
      "time": "2026-03-19",
      "open": 77.44000244140625,
      "high": 77.75,
      "low": 76.5199966430664,
      "close": 77.44999694824219,
      "volume": 3096800
    },
    {
      "time": "2026-03-20",
      "open": 77.44000244140625,
      "high": 77.56999969482422,
      "low": 74.19000244140625,
      "close": 74.41999816894531,
      "volume": 4728600
    },
    {
      "time": "2026-03-23",
      "open": 75.06999969482422,
      "high": 75.38999938964844,
      "low": 74.30999755859375,
      "close": 74.62000274658203,
      "volume": 2361600
    },
    {
      "time": "2026-03-24",
      "open": 74.4000015258789,
      "high": 76.12000274658203,
      "low": 74.26000213623047,
      "close": 75.33999633789062,
      "volume": 2885100
    },
    {
      "time": "2026-03-25",
      "open": 76,
      "high": 76.19999694824219,
      "low": 75.31999969482422,
      "close": 75.44000244140625,
      "volume": 1966700
    },
    {
      "time": "2026-03-26",
      "open": 75.37999725341797,
      "high": 76.44999694824219,
      "low": 75.08000183105469,
      "close": 76.33000183105469,
      "volume": 2118100
    },
    {
      "time": "2026-03-27",
      "open": 76.33000183105469,
      "high": 77.18000030517578,
      "low": 76.01000213623047,
      "close": 76.20999908447266,
      "volume": 2695600
    },
    {
      "time": "2026-03-30",
      "open": 77.30000305175781,
      "high": 77.72000122070312,
      "low": 76.63999938964844,
      "close": 77.20999908447266,
      "volume": 2645000
    },
    {
      "time": "2026-03-31",
      "open": 77.48999786376953,
      "high": 77.66000366210938,
      "low": 76.38999938964844,
      "close": 77.58000183105469,
      "volume": 4415200
    },
    {
      "time": "2026-04-01",
      "open": 77.06999969482422,
      "high": 78.1500015258789,
      "low": 77.06999969482422,
      "close": 77.91999816894531,
      "volume": 3339200
    },
    {
      "time": "2026-04-02",
      "open": 78.31999969482422,
      "high": 78.87000274658203,
      "low": 77.81999969482422,
      "close": 78.58000183105469,
      "volume": 2193000
    },
    {
      "time": "2026-04-06",
      "open": 78.23999786376953,
      "high": 78.91000366210938,
      "low": 78.06999969482422,
      "close": 78.33000183105469,
      "volume": 2102000
    },
    {
      "time": "2026-04-07",
      "open": 78.30000305175781,
      "high": 79.19999694824219,
      "low": 78.19999694824219,
      "close": 78.58999633789062,
      "volume": 1999100
    },
    {
      "time": "2026-04-08",
      "open": 78.05000305175781,
      "high": 78.83999633789062,
      "low": 77.54000091552734,
      "close": 78.81999969482422,
      "volume": 2630900
    },
    {
      "time": "2026-04-09",
      "open": 78.0199966430664,
      "high": 80.36000061035156,
      "low": 78.0199966430664,
      "close": 79.94000244140625,
      "volume": 3820800
    },
    {
      "time": "2026-04-10",
      "open": 79.94000244140625,
      "high": 80.19999694824219,
      "low": 79.16999816894531,
      "close": 79.37999725341797,
      "volume": 2157400
    },
    {
      "time": "2026-04-13",
      "open": 79.31999969482422,
      "high": 79.33999633789062,
      "low": 77.80000305175781,
      "close": 78.44999694824219,
      "volume": 2429100
    },
    {
      "time": "2026-04-14",
      "open": 78.2699966430664,
      "high": 78.87999725341797,
      "low": 77.47000122070312,
      "close": 78.81999969482422,
      "volume": 2922400
    },
    {
      "time": "2026-04-15",
      "open": 78.5,
      "high": 78.62000274658203,
      "low": 77.43000030517578,
      "close": 77.4800033569336,
      "volume": 2927700
    },
    {
      "time": "2026-04-16",
      "open": 77.41999816894531,
      "high": 78.13999938964844,
      "low": 77.04000091552734,
      "close": 78.11000061035156,
      "volume": 3143300
    },
    {
      "time": "2026-04-17",
      "open": 77.5199966430664,
      "high": 77.80999755859375,
      "low": 76.58000183105469,
      "close": 77.75,
      "volume": 2439400
    },
    {
      "time": "2026-04-20",
      "open": 77.80000305175781,
      "high": 78.30000305175781,
      "low": 76.9000015258789,
      "close": 77.04000091552734,
      "volume": 1952600
    },
    {
      "time": "2026-04-21",
      "open": 77.30000305175781,
      "high": 77.4800033569336,
      "low": 75.37999725341797,
      "close": 75.58000183105469,
      "volume": 2382200
    },
    {
      "time": "2026-04-22",
      "open": 76.11000061035156,
      "high": 76.58000183105469,
      "low": 74.62999725341797,
      "close": 74.9800033569336,
      "volume": 2581400
    },
    {
      "time": "2026-04-23",
      "open": 75.58000183105469,
      "high": 76.68000030517578,
      "low": 75.38999938964844,
      "close": 76.62000274658203,
      "volume": 3607700
    },
    {
      "time": "2026-04-24",
      "open": 76.4800033569336,
      "high": 76.75,
      "low": 75.86000061035156,
      "close": 76.2699966430664,
      "volume": 3292500
    },
    {
      "time": "2026-04-27",
      "open": 76.51000213623047,
      "high": 76.7699966430664,
      "low": 75.95999908447266,
      "close": 76.05000305175781,
      "volume": 3691700
    },
    {
      "time": "2026-04-28",
      "open": 77.19000244140625,
      "high": 77.23999786376953,
      "low": 75.4000015258789,
      "close": 75.91999816894531,
      "volume": 5011400
    },
    {
      "time": "2026-04-29",
      "open": 75.37999725341797,
      "high": 75.7300033569336,
      "low": 74.5,
      "close": 74.7300033569336,
      "volume": 3463200
    },
    {
      "time": "2026-04-30",
      "open": 75.11000061035156,
      "high": 76.8499984741211,
      "low": 75.08000183105469,
      "close": 76.73999786376953,
      "volume": 3623000
    },
    {
      "time": "2026-05-01",
      "open": 76.63999938964844,
      "high": 77.18000030517578,
      "low": 75.97000122070312,
      "close": 76.02999877929688,
      "volume": 3278700
    },
    {
      "time": "2026-05-04",
      "open": 75.55999755859375,
      "high": 76.43000030517578,
      "low": 75.08999633789062,
      "close": 75.69000244140625,
      "volume": 2919000
    },
    {
      "time": "2026-05-05",
      "open": 75.79000091552734,
      "high": 76.0199966430664,
      "low": 74.8499984741211,
      "close": 74.93000030517578,
      "volume": 2318500
    },
    {
      "time": "2026-05-06",
      "open": 74.66000366210938,
      "high": 75,
      "low": 73.94999694824219,
      "close": 74.05000305175781,
      "volume": 3178800
    },
    {
      "time": "2026-05-07",
      "open": 73.8499984741211,
      "high": 74.22000122070312,
      "low": 73.41000366210938,
      "close": 73.95999908447266,
      "volume": 3132300
    },
    {
      "time": "2026-05-08",
      "open": 73.61000061035156,
      "high": 73.87999725341797,
      "low": 72.48999786376953,
      "close": 72.61000061035156,
      "volume": 2307100
    },
    {
      "time": "2026-05-11",
      "open": 73.02999877929688,
      "high": 73.44999694824219,
      "low": 72.7699966430664,
      "close": 73.19000244140625,
      "volume": 2314500
    },
    {
      "time": "2026-05-12",
      "open": 72.77999877929688,
      "high": 73.61000061035156,
      "low": 72.5199966430664,
      "close": 73.30999755859375,
      "volume": 2265700
    },
    {
      "time": "2026-05-13",
      "open": 72.8499984741211,
      "high": 72.98999786376953,
      "low": 72.23999786376953,
      "close": 72.80999755859375,
      "volume": 2085600
    },
    {
      "time": "2026-05-14",
      "open": 72.56999969482422,
      "high": 73.30999755859375,
      "low": 72.55000305175781,
      "close": 73.26000213623047,
      "volume": 2165500
    },
    {
      "time": "2026-05-15",
      "open": 72.8499984741211,
      "high": 73.18000030517578,
      "low": 71.52999877929688,
      "close": 71.63999938964844,
      "volume": 1985200
    },
    {
      "time": "2026-05-18",
      "open": 72.22000122070312,
      "high": 72.7699966430664,
      "low": 71.8499984741211,
      "close": 72.12999725341797,
      "volume": 2782100
    },
    {
      "time": "2026-05-19",
      "open": 72.30000305175781,
      "high": 73.44000244140625,
      "low": 71.97000122070312,
      "close": 73.30999755859375,
      "volume": 2724100
    },
    {
      "time": "2026-05-20",
      "open": 73.48999786376953,
      "high": 73.7300033569336,
      "low": 72.72000122070312,
      "close": 72.94999694824219,
      "volume": 2188600
    },
    {
      "time": "2026-05-21",
      "open": 72.93000030517578,
      "high": 73.69999694824219,
      "low": 72.7300033569336,
      "close": 73.63999938964844,
      "volume": 2190700
    },
    {
      "time": "2026-05-22",
      "open": 73.83000183105469,
      "high": 74.7300033569336,
      "low": 73.66000366210938,
      "close": 74.52999877929688,
      "volume": 2153900
    },
    {
      "time": "2026-05-26",
      "open": 74.62999725341797,
      "high": 74.75,
      "low": 74.16999816894531,
      "close": 74.19999694824219,
      "volume": 2017400
    },
    {
      "time": "2026-05-27",
      "open": 75,
      "high": 75,
      "low": 73.80000305175781,
      "close": 74.22000122070312,
      "volume": 2058300
    },
    {
      "time": "2026-05-28",
      "open": 74.30000305175781,
      "high": 74.44000244140625,
      "low": 72.93000030517578,
      "close": 73.16999816894531,
      "volume": 2582900
    },
    {
      "time": "2026-05-29",
      "open": 73.58999633789062,
      "high": 73.58999633789062,
      "low": 72.16999816894531,
      "close": 72.56999969482422,
      "volume": 5780300
    },
    {
      "time": "2026-06-01",
      "open": 72.02999877929688,
      "high": 72.30999755859375,
      "low": 70.56999969482422,
      "close": 70.58000183105469,
      "volume": 2313200
    },
    {
      "time": "2026-06-02",
      "open": 71.0199966430664,
      "high": 71.91000366210938,
      "low": 70.83000183105469,
      "close": 71.8499984741211,
      "volume": 3289100
    },
    {
      "time": "2026-06-03",
      "open": 71.98999786376953,
      "high": 73.04000091552734,
      "low": 70.19999694824219,
      "close": 70.22000122070312,
      "volume": 6752300
    },
    {
      "time": "2026-06-04",
      "open": 69.5,
      "high": 70.6500015258789,
      "low": 68.83999633789062,
      "close": 70.36000061035156,
      "volume": 4865200
    },
    {
      "time": "2026-06-05",
      "open": 70.80000305175781,
      "high": 72.58000183105469,
      "low": 70.58999633789062,
      "close": 72.04000091552734,
      "volume": 4707800
    },
    {
      "time": "2026-06-08",
      "open": 71.98999786376953,
      "high": 72.19000244140625,
      "low": 70.91000366210938,
      "close": 70.91000366210938,
      "volume": 3653700
    },
    {
      "time": "2026-06-09",
      "open": 71.20999908447266,
      "high": 72.72000122070312,
      "low": 71.05999755859375,
      "close": 72.62999725341797,
      "volume": 5456500
    },
    {
      "time": "2026-06-10",
      "open": 73.19999694824219,
      "high": 73.75,
      "low": 72.58999633789062,
      "close": 73.45999908447266,
      "volume": 4565100
    },
    {
      "time": "2026-06-11",
      "open": 73.80000305175781,
      "high": 74.38999938964844,
      "low": 72.7300033569336,
      "close": 72.8499984741211,
      "volume": 4452700
    },
    {
      "time": "2026-06-12",
      "open": 73.16000366210938,
      "high": 73.70999908447266,
      "low": 72.95999908447266,
      "close": 73.56999969482422,
      "volume": 2482400
    },
    {
      "time": "2026-06-15",
      "open": 73.13999938964844,
      "high": 74.2699966430664,
      "low": 72.9800033569336,
      "close": 73.6500015258789,
      "volume": 2985400
    },
    {
      "time": "2026-06-16",
      "open": 73.62999725341797,
      "high": 74.69999694824219,
      "low": 73.62999725341797,
      "close": 74.02999877929688,
      "volume": 2197500
    },
    {
      "time": "2026-06-17",
      "open": 73.55000305175781,
      "high": 74.2699966430664,
      "low": 72.73999786376953,
      "close": 73.30999755859375,
      "volume": 2219400
    },
    {
      "time": "2026-06-18",
      "open": 73.4800033569336,
      "high": 74.29000091552734,
      "low": 73.1500015258789,
      "close": 73.37999725341797,
      "volume": 4839400
    },
    {
      "time": "2026-06-22",
      "open": 73.1500015258789,
      "high": 74.63999938964844,
      "low": 73.11000061035156,
      "close": 73.80000305175781,
      "volume": 3730000
    },
    {
      "time": "2026-06-23",
      "open": 74.25,
      "high": 75.43000030517578,
      "low": 73.80999755859375,
      "close": 75.33000183105469,
      "volume": 3742500
    },
    {
      "time": "2026-06-24",
      "open": 75.58000183105469,
      "high": 76.66000366210938,
      "low": 75.44999694824219,
      "close": 76.48999786376953,
      "volume": 3771900
    },
    {
      "time": "2026-06-25",
      "open": 75.55999755859375,
      "high": 77.72000122070312,
      "low": 75.55999755859375,
      "close": 77.0999984741211,
      "volume": 4235600
    },
    {
      "time": "2026-06-26",
      "open": 77.7300033569336,
      "high": 78.87000274658203,
      "low": 77.30000305175781,
      "close": 78.80999755859375,
      "volume": 4116400
    },
    {
      "time": "2026-06-29",
      "open": 78.3499984741211,
      "high": 78.69000244140625,
      "low": 77.45999908447266,
      "close": 77.93000030517578,
      "volume": 3295300
    },
    {
      "time": "2026-06-30",
      "open": 77.33000183105469,
      "high": 77.80000305175781,
      "low": 76.47000122070312,
      "close": 76.5,
      "volume": 3416200
    },
    {
      "time": "2026-07-01",
      "open": 76.41000366210938,
      "high": 77.05000305175781,
      "low": 75.7699966430664,
      "close": 75.91999816894531,
      "volume": 4382500
    },
    {
      "time": "2026-07-02",
      "open": 76.55999755859375,
      "high": 77.76000213623047,
      "low": 76.11000061035156,
      "close": 77.7300033569336,
      "volume": 1904700
    },
    {
      "time": "2026-07-06",
      "open": 78.51000213623047,
      "high": 78.51000213623047,
      "low": 76.22000122070312,
      "close": 76.29000091552734,
      "volume": 1977100
    },
    {
      "time": "2026-07-07",
      "open": 77,
      "high": 78.41999816894531,
      "low": 76.81999969482422,
      "close": 77.0199966430664,
      "volume": 3010500
    },
    {
      "time": "2026-07-08",
      "open": 77.12999725341797,
      "high": 77.13999938964844,
      "low": 75.97000122070312,
      "close": 76.19000244140625,
      "volume": 4265500
    },
    {
      "time": "2026-07-09",
      "open": 76.06999969482422,
      "high": 76.52999877929688,
      "low": 74.7300033569336,
      "close": 75,
      "volume": 3647200
    },
    {
      "time": "2026-07-10",
      "open": 75.05999755859375,
      "high": 75.62000274658203,
      "low": 74.98999786376953,
      "close": 75.4000015258789,
      "volume": 2283700
    },
    {
      "time": "2026-07-13",
      "open": 75.58999633789062,
      "high": 76.2699966430664,
      "low": 75.08000183105469,
      "close": 75.75,
      "volume": 2336100
    },
    {
      "time": "2026-07-14",
      "open": 75.9000015258789,
      "high": 76.36000061035156,
      "low": 74.94999694824219,
      "close": 75.08000183105469,
      "volume": 2334000
    },
    {
      "time": "2026-07-15",
      "open": 75.33999633789062,
      "high": 75.33999633789062,
      "low": 73.83999633789062,
      "close": 74.0199966430664,
      "volume": 2662700
    },
    {
      "time": "2026-07-16",
      "open": 74.01000213623047,
      "high": 75.16000366210938,
      "low": 73.81999969482422,
      "close": 74.38999938964844,
      "volume": 4237400
    },
    {
      "time": "2026-07-17",
      "open": 75,
      "high": 75.9000015258789,
      "low": 73.41999816894531,
      "close": 73.6500015258789,
      "volume": 3720700
    },
    {
      "time": "2026-07-20",
      "open": 73.9000015258789,
      "high": 74.31999969482422,
      "low": 72.56999969482422,
      "close": 72.87999725341797,
      "volume": 2775500
    },
    {
      "time": "2026-07-21",
      "open": 72.55000305175781,
      "high": 72.80999755859375,
      "low": 71.7699966430664,
      "close": 72.5,
      "volume": 5127600
    },
    {
      "time": "2026-07-22",
      "open": 73.26000213623047,
      "high": 74.0199966430664,
      "low": 72.87999725341797,
      "close": 73.9800033569336,
      "volume": 4079700
    },
    {
      "time": "2026-07-23",
      "open": 73.0999984741211,
      "high": 74.44999694824219,
      "low": 73.05999755859375,
      "close": 74.1500015258789,
      "volume": 4449300
    },
    {
      "time": "2026-07-24",
      "open": 74.5199966430664,
      "high": 75.44999694824219,
      "low": 74.37000274658203,
      "close": 74.69999694824219,
      "volume": 4168600
    },
    {
      "time": "2026-07-27",
      "open": 74.33000183105469,
      "high": 75.19999694824219,
      "low": 73.9000015258789,
      "close": 74.2699966430664,
      "volume": 3895100
    },
    {
      "time": "2026-07-28",
      "open": 74.91999816894531,
      "high": 76.38999938964844,
      "low": 74.37000274658203,
      "close": 74.37000274658203,
      "volume": 4405000
    },
    {
      "time": "2026-07-29",
      "open": 74.44999694824219,
      "high": 75.13999938964844,
      "low": 73.88999938964844,
      "close": 74.36000061035156,
      "volume": 3851500
    },
    {
      "time": "2026-07-30",
      "open": 73.62999725341797,
      "high": 74.45999908447266,
      "low": 71.9800033569336,
      "close": 72.26000213623047,
      "volume": 3900700
    },
    {
      "time": "2026-07-31",
      "open": 72.0999984741211,
      "high": 72.55999755859375,
      "low": 71.54000091552734,
      "close": 71.98999786376953,
      "volume": 4537600
    },
    {
      "time": "2026-08-03",
      "open": 72.31999969482422,
      "high": 72.52999877929688,
      "low": 71.12999725341797,
      "close": 71.73999786376953,
      "volume": 4371000
    },
    {
      "time": "2026-08-04",
      "open": 71.25,
      "high": 72.05000305175781,
      "low": 70.77999877929688,
      "close": 71.7300033569336,
      "volume": 4593600
    },
    {
      "time": "2026-08-05",
      "open": 71.6500015258789,
      "high": 72.41000366210938,
      "low": 70.5199966430664,
      "close": 71.58999633789062,
      "volume": 2806900
    },
    {
      "time": "2026-08-06",
      "open": 72.25,
      "high": 72.27999877929688,
      "low": 70.6500015258789,
      "close": 71.19999694824219,
      "volume": 3273000
    },
    {
      "time": "2026-08-07",
      "open": 70.36000061035156,
      "high": 71.41000366210938,
      "low": 69.87000274658203,
      "close": 71.02999877929688,
      "volume": 3615900
    },
    {
      "time": "2026-08-10",
      "open": 70.4800033569336,
      "high": 70.66999816894531,
      "low": 68.93000030517578,
      "close": 69.05999755859375,
      "volume": 3919000
    },
    {
      "time": "2026-08-11",
      "open": 69.05999755859375,
      "high": 69.79000091552734,
      "low": 68.73999786376953,
      "close": 69.62000274658203,
      "volume": 4512600
    },
    {
      "time": "2026-08-12",
      "open": 69.6500015258789,
      "high": 70.16999816894531,
      "low": 69.58999633789062,
      "close": 70.0199966430664,
      "volume": 5379600
    },
    {
      "time": "2026-08-13",
      "open": 70.22000122070312,
      "high": 70.73999786376953,
      "low": 70.05000305175781,
      "close": 70.51000213623047,
      "volume": 3840700
    },
    {
      "time": "2026-08-14",
      "open": 70.41000366210938,
      "high": 71.38999938964844,
      "low": 70.36000061035156,
      "close": 71.11000061035156,
      "volume": 2247200
    },
    {
      "time": "2026-08-17",
      "open": 71,
      "high": 71.58999633789062,
      "low": 70.72000122070312,
      "close": 71.4000015258789,
      "volume": 4381500
    },
    {
      "time": "2026-08-18",
      "open": 72.27999877929688,
      "high": 72.44000244140625,
      "low": 70.98999786376953,
      "close": 71.05999755859375,
      "volume": 4656700
    },
    {
      "time": "2026-08-19",
      "open": 71.58000183105469,
      "high": 71.63999938964844,
      "low": 70.48999786376953,
      "close": 70.61000061035156,
      "volume": 2665800
    },
    {
      "time": "2026-08-20",
      "open": 70.36000061035156,
      "high": 70.94999694824219,
      "low": 69.76000213623047,
      "close": 69.83000183105469,
      "volume": 4017900
    },
    {
      "time": "2026-08-21",
      "open": 70.08999633789062,
      "high": 70.08999633789062,
      "low": 68.25,
      "close": 68.2699966430664,
      "volume": 3725900
    },
    {
      "time": "2026-08-24",
      "open": 68.62000274658203,
      "high": 68.72000122070312,
      "low": 67.9000015258789,
      "close": 68.41999816894531,
      "volume": 3992900
    },
    {
      "time": "2026-08-25",
      "open": 68.4000015258789,
      "high": 69.06999969482422,
      "low": 68.27999877929688,
      "close": 68.73999786376953,
      "volume": 2581700
    },
    {
      "time": "2026-08-26",
      "open": 68.83999633789062,
      "high": 69.41000366210938,
      "low": 68.83999633789062,
      "close": 69.2300033569336,
      "volume": 2373400
    },
    {
      "time": "2026-08-27",
      "open": 68.58000183105469,
      "high": 68.80000305175781,
      "low": 68.22000122070312,
      "close": 68.3499984741211,
      "volume": 2006900
    },
    {
      "time": "2026-08-28",
      "open": 68.76000213623047,
      "high": 68.93000030517578,
      "low": 67.94000244140625,
      "close": 68.20999908447266,
      "volume": 2176200
    },
    {
      "time": "2026-08-31",
      "open": 67.76000213623047,
      "high": 68.33999633789062,
      "low": 67.47000122070312,
      "close": 68.05999755859375,
      "volume": 3448000
    },
    {
      "time": "2026-09-01",
      "open": 68.45999908447266,
      "high": 68.69999694824219,
      "low": 67.56999969482422,
      "close": 67.95999908447266,
      "volume": 2749700
    },
    {
      "time": "2026-09-02",
      "open": 67.75,
      "high": 68.25,
      "low": 67.19000244140625,
      "close": 68.05999755859375,
      "volume": 2798800
    },
    {
      "time": "2026-09-03",
      "open": 68.30999755859375,
      "high": 68.70999908447266,
      "low": 68.12999725341797,
      "close": 68.58999633789062,
      "volume": 3206900
    },
    {
      "time": "2026-09-04",
      "open": 68.2300033569336,
      "high": 69.13999938964844,
      "low": 68.2300033569336,
      "close": 68.45999908447266,
      "volume": 3159300
    },
    {
      "time": "2026-09-08",
      "open": 68.27999877929688,
      "high": 69.36000061035156,
      "low": 68.27999877929688,
      "close": 68.79000091552734,
      "volume": 3109000
    },
    {
      "time": "2026-09-09",
      "open": 68.70999908447266,
      "high": 68.94999694824219,
      "low": 67.91000366210938,
      "close": 68.16999816894531,
      "volume": 2484500
    },
    {
      "time": "2026-09-10",
      "open": 68.41999816894531,
      "high": 68.7300033569336,
      "low": 67.66999816894531,
      "close": 67.68000030517578,
      "volume": 2986600
    },
    {
      "time": "2026-09-11",
      "open": 68.11000061035156,
      "high": 68.37000274658203,
      "low": 67,
      "close": 67.1500015258789,
      "volume": 2792000
    },
    {
      "time": "2026-09-14",
      "open": 67.51000213623047,
      "high": 67.80000305175781,
      "low": 66.58499908447266,
      "close": 66.9729995727539,
      "volume": 1662858
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 73.14379989624024
    },
    {
      "time": "2025-11-24",
      "value": 73.1981999206543
    },
    {
      "time": "2025-11-25",
      "value": 73.29519989013671
    },
    {
      "time": "2025-11-26",
      "value": 73.39299987792968
    },
    {
      "time": "2025-11-28",
      "value": 73.4981999206543
    },
    {
      "time": "2025-12-01",
      "value": 73.55899993896485
    },
    {
      "time": "2025-12-02",
      "value": 73.60299987792969
    },
    {
      "time": "2025-12-03",
      "value": 73.61699996948242
    },
    {
      "time": "2025-12-04",
      "value": 73.61779983520508
    },
    {
      "time": "2025-12-05",
      "value": 73.61999969482422
    },
    {
      "time": "2025-12-08",
      "value": 73.59359970092774
    },
    {
      "time": "2025-12-09",
      "value": 73.54679977416993
    },
    {
      "time": "2025-12-10",
      "value": 73.48179977416993
    },
    {
      "time": "2025-12-11",
      "value": 73.42919967651368
    },
    {
      "time": "2025-12-12",
      "value": 73.3893995666504
    },
    {
      "time": "2025-12-15",
      "value": 73.35779968261718
    },
    {
      "time": "2025-12-16",
      "value": 73.29159973144532
    },
    {
      "time": "2025-12-17",
      "value": 73.22159973144531
    },
    {
      "time": "2025-12-18",
      "value": 73.16999969482421
    },
    {
      "time": "2025-12-19",
      "value": 73.08779968261719
    },
    {
      "time": "2025-12-22",
      "value": 73.00139968872071
    },
    {
      "time": "2025-12-23",
      "value": 72.93079956054687
    },
    {
      "time": "2025-12-24",
      "value": 72.84599960327148
    },
    {
      "time": "2025-12-26",
      "value": 72.73899963378906
    },
    {
      "time": "2025-12-29",
      "value": 72.64659957885742
    },
    {
      "time": "2025-12-30",
      "value": 72.55939956665038
    },
    {
      "time": "2025-12-31",
      "value": 72.4561996459961
    },
    {
      "time": "2026-01-02",
      "value": 72.37379959106445
    },
    {
      "time": "2026-01-05",
      "value": 72.25999954223633
    },
    {
      "time": "2026-01-06",
      "value": 72.1763995361328
    },
    {
      "time": "2026-01-07",
      "value": 72.07259948730469
    },
    {
      "time": "2026-01-08",
      "value": 71.9777995300293
    },
    {
      "time": "2026-01-09",
      "value": 71.90879943847656
    },
    {
      "time": "2026-01-12",
      "value": 71.85999938964844
    },
    {
      "time": "2026-01-13",
      "value": 71.80699935913086
    },
    {
      "time": "2026-01-14",
      "value": 71.7543992614746
    },
    {
      "time": "2026-01-15",
      "value": 71.73019927978515
    },
    {
      "time": "2026-01-16",
      "value": 71.70499923706055
    },
    {
      "time": "2026-01-20",
      "value": 71.68059921264648
    },
    {
      "time": "2026-01-21",
      "value": 71.66739929199218
    },
    {
      "time": "2026-01-22",
      "value": 71.62219924926758
    },
    {
      "time": "2026-01-23",
      "value": 71.55499923706054
    },
    {
      "time": "2026-01-26",
      "value": 71.48879928588867
    },
    {
      "time": "2026-01-27",
      "value": 71.43039932250977
    },
    {
      "time": "2026-01-28",
      "value": 71.38779937744141
    },
    {
      "time": "2026-01-29",
      "value": 71.32699935913087
    },
    {
      "time": "2026-01-30",
      "value": 71.26759933471679
    },
    {
      "time": "2026-02-02",
      "value": 71.19319946289062
    },
    {
      "time": "2026-02-03",
      "value": 71.17019958496094
    },
    {
      "time": "2026-02-04",
      "value": 71.13219955444336
    },
    {
      "time": "2026-02-05",
      "value": 71.10859954833984
    },
    {
      "time": "2026-02-06",
      "value": 71.0793994140625
    },
    {
      "time": "2026-02-09",
      "value": 71.03959945678712
    },
    {
      "time": "2026-02-10",
      "value": 71.00919952392579
    },
    {
      "time": "2026-02-11",
      "value": 70.99079940795899
    },
    {
      "time": "2026-02-12",
      "value": 71.02219940185547
    },
    {
      "time": "2026-02-13",
      "value": 71.10419937133788
    },
    {
      "time": "2026-02-17",
      "value": 71.18119934082031
    },
    {
      "time": "2026-02-18",
      "value": 71.2493994140625
    },
    {
      "time": "2026-02-19",
      "value": 71.34459945678711
    },
    {
      "time": "2026-02-20",
      "value": 71.45139953613281
    },
    {
      "time": "2026-02-23",
      "value": 71.56879959106445
    },
    {
      "time": "2026-02-24",
      "value": 71.70419952392578
    },
    {
      "time": "2026-02-25",
      "value": 71.8411994934082
    },
    {
      "time": "2026-02-26",
      "value": 71.98539962768555
    },
    {
      "time": "2026-02-27",
      "value": 72.13159957885742
    },
    {
      "time": "2026-03-02",
      "value": 72.29499954223633
    },
    {
      "time": "2026-03-03",
      "value": 72.44579956054687
    },
    {
      "time": "2026-03-04",
      "value": 72.59599960327148
    },
    {
      "time": "2026-03-05",
      "value": 72.75659957885742
    },
    {
      "time": "2026-03-06",
      "value": 72.90439971923828
    },
    {
      "time": "2026-03-09",
      "value": 73.04879974365234
    },
    {
      "time": "2026-03-10",
      "value": 73.17519973754882
    },
    {
      "time": "2026-03-11",
      "value": 73.29279968261719
    },
    {
      "time": "2026-03-12",
      "value": 73.42579971313477
    },
    {
      "time": "2026-03-13",
      "value": 73.57399978637696
    },
    {
      "time": "2026-03-16",
      "value": 73.74079971313476
    },
    {
      "time": "2026-03-17",
      "value": 73.8981997680664
    },
    {
      "time": "2026-03-18",
      "value": 74.05839981079102
    },
    {
      "time": "2026-03-19",
      "value": 74.1997998046875
    },
    {
      "time": "2026-03-20",
      "value": 74.29699981689453
    },
    {
      "time": "2026-03-23",
      "value": 74.39239990234375
    },
    {
      "time": "2026-03-24",
      "value": 74.49939987182617
    },
    {
      "time": "2026-03-25",
      "value": 74.61119995117187
    },
    {
      "time": "2026-03-26",
      "value": 74.7266000366211
    },
    {
      "time": "2026-03-27",
      "value": 74.83240005493164
    },
    {
      "time": "2026-03-30",
      "value": 74.95100006103516
    },
    {
      "time": "2026-03-31",
      "value": 75.06900009155274
    },
    {
      "time": "2026-04-01",
      "value": 75.20040008544922
    },
    {
      "time": "2026-04-02",
      "value": 75.33820007324219
    },
    {
      "time": "2026-04-06",
      "value": 75.48540008544921
    },
    {
      "time": "2026-04-07",
      "value": 75.64320007324218
    },
    {
      "time": "2026-04-08",
      "value": 75.78900009155274
    },
    {
      "time": "2026-04-09",
      "value": 75.9470001220703
    },
    {
      "time": "2026-04-10",
      "value": 76.09860000610351
    },
    {
      "time": "2026-04-13",
      "value": 76.24959991455079
    },
    {
      "time": "2026-04-14",
      "value": 76.39619995117188
    },
    {
      "time": "2026-04-15",
      "value": 76.5347999572754
    },
    {
      "time": "2026-04-16",
      "value": 76.66099990844727
    },
    {
      "time": "2026-04-17",
      "value": 76.78399993896484
    },
    {
      "time": "2026-04-20",
      "value": 76.86759994506836
    },
    {
      "time": "2026-04-21",
      "value": 76.92240005493164
    },
    {
      "time": "2026-04-22",
      "value": 76.96560012817383
    },
    {
      "time": "2026-04-23",
      "value": 77.02300018310547
    },
    {
      "time": "2026-04-24",
      "value": 77.05800018310546
    },
    {
      "time": "2026-04-27",
      "value": 77.08440017700195
    },
    {
      "time": "2026-04-28",
      "value": 77.06800018310547
    },
    {
      "time": "2026-04-29",
      "value": 77.04180023193359
    },
    {
      "time": "2026-04-30",
      "value": 77.07440017700195
    },
    {
      "time": "2026-05-01",
      "value": 77.07800018310547
    },
    {
      "time": "2026-05-04",
      "value": 77.07460021972656
    },
    {
      "time": "2026-05-05",
      "value": 77.04720016479492
    },
    {
      "time": "2026-05-06",
      "value": 76.99260025024414
    },
    {
      "time": "2026-05-07",
      "value": 76.94000030517579
    },
    {
      "time": "2026-05-08",
      "value": 76.85120025634765
    },
    {
      "time": "2026-05-11",
      "value": 76.7536003112793
    },
    {
      "time": "2026-05-12",
      "value": 76.65820022583007
    },
    {
      "time": "2026-05-13",
      "value": 76.55840011596679
    },
    {
      "time": "2026-05-14",
      "value": 76.46120010375977
    },
    {
      "time": "2026-05-15",
      "value": 76.3500001525879
    },
    {
      "time": "2026-05-18",
      "value": 76.24940002441406
    },
    {
      "time": "2026-05-19",
      "value": 76.17080001831054
    },
    {
      "time": "2026-05-20",
      "value": 76.10119995117188
    },
    {
      "time": "2026-05-21",
      "value": 76.05720001220703
    },
    {
      "time": "2026-05-22",
      "value": 76.01220001220703
    },
    {
      "time": "2026-05-26",
      "value": 75.93959991455078
    },
    {
      "time": "2026-05-27",
      "value": 75.85860000610352
    },
    {
      "time": "2026-05-28",
      "value": 75.75619995117188
    },
    {
      "time": "2026-05-29",
      "value": 75.65799987792968
    },
    {
      "time": "2026-06-01",
      "value": 75.52059997558594
    },
    {
      "time": "2026-06-02",
      "value": 75.46919998168946
    },
    {
      "time": "2026-06-03",
      "value": 75.38119995117188
    },
    {
      "time": "2026-06-04",
      "value": 75.2816000366211
    },
    {
      "time": "2026-06-05",
      "value": 75.21360000610352
    },
    {
      "time": "2026-06-08",
      "value": 75.1052000427246
    },
    {
      "time": "2026-06-09",
      "value": 75.03360000610351
    },
    {
      "time": "2026-06-10",
      "value": 74.95860000610351
    },
    {
      "time": "2026-06-11",
      "value": 74.86399993896484
    },
    {
      "time": "2026-06-12",
      "value": 74.77699996948242
    },
    {
      "time": "2026-06-15",
      "value": 74.67839996337891
    },
    {
      "time": "2026-06-16",
      "value": 74.59239990234374
    },
    {
      "time": "2026-06-17",
      "value": 74.48679992675781
    },
    {
      "time": "2026-06-18",
      "value": 74.37799987792968
    },
    {
      "time": "2026-06-22",
      "value": 74.25519989013672
    },
    {
      "time": "2026-06-23",
      "value": 74.17419998168945
    },
    {
      "time": "2026-06-24",
      "value": 74.135
    },
    {
      "time": "2026-06-25",
      "value": 74.10059997558594
    },
    {
      "time": "2026-06-26",
      "value": 74.12719985961914
    },
    {
      "time": "2026-06-29",
      "value": 74.12359985351563
    },
    {
      "time": "2026-06-30",
      "value": 74.09859985351562
    },
    {
      "time": "2026-07-01",
      "value": 74.07619979858399
    },
    {
      "time": "2026-07-02",
      "value": 74.11919982910156
    },
    {
      "time": "2026-07-06",
      "value": 74.14539978027344
    },
    {
      "time": "2026-07-07",
      "value": 74.15339965820313
    },
    {
      "time": "2026-07-08",
      "value": 74.15179977416992
    },
    {
      "time": "2026-07-09",
      "value": 74.13079971313476
    },
    {
      "time": "2026-07-10",
      "value": 74.12039978027343
    },
    {
      "time": "2026-07-13",
      "value": 74.14079971313477
    },
    {
      "time": "2026-07-14",
      "value": 74.10759979248047
    },
    {
      "time": "2026-07-15",
      "value": 74.06739974975586
    },
    {
      "time": "2026-07-16",
      "value": 74.0413996887207
    },
    {
      "time": "2026-07-17",
      "value": 74.01579971313477
    },
    {
      "time": "2026-07-20",
      "value": 73.99239959716797
    },
    {
      "time": "2026-07-21",
      "value": 73.96319961547852
    },
    {
      "time": "2026-07-22",
      "value": 73.99059967041016
    },
    {
      "time": "2026-07-23",
      "value": 74.00979965209962
    },
    {
      "time": "2026-07-24",
      "value": 74.03759963989258
    },
    {
      "time": "2026-07-27",
      "value": 74.06679962158204
    },
    {
      "time": "2026-07-28",
      "value": 74.08899963378906
    },
    {
      "time": "2026-07-29",
      "value": 74.14339965820312
    },
    {
      "time": "2026-07-30",
      "value": 74.14599975585938
    },
    {
      "time": "2026-07-31",
      "value": 74.11959976196289
    },
    {
      "time": "2026-08-03",
      "value": 74.09539978027344
    },
    {
      "time": "2026-08-04",
      "value": 74.05719985961915
    },
    {
      "time": "2026-08-05",
      "value": 73.99839981079101
    },
    {
      "time": "2026-08-06",
      "value": 73.93839981079101
    },
    {
      "time": "2026-08-07",
      "value": 73.87459976196288
    },
    {
      "time": "2026-08-10",
      "value": 73.79239974975586
    },
    {
      "time": "2026-08-11",
      "value": 73.73339981079101
    },
    {
      "time": "2026-08-12",
      "value": 73.72219970703125
    },
    {
      "time": "2026-08-13",
      "value": 73.69539978027343
    },
    {
      "time": "2026-08-14",
      "value": 73.7131997680664
    },
    {
      "time": "2026-08-17",
      "value": 73.73399978637696
    },
    {
      "time": "2026-08-18",
      "value": 73.71439971923829
    },
    {
      "time": "2026-08-19",
      "value": 73.70839965820312
    },
    {
      "time": "2026-08-20",
      "value": 73.65239974975586
    },
    {
      "time": "2026-08-21",
      "value": 73.54859970092774
    },
    {
      "time": "2026-08-24",
      "value": 73.45999969482422
    },
    {
      "time": "2026-08-25",
      "value": 73.36339965820312
    },
    {
      "time": "2026-08-26",
      "value": 73.27499969482422
    },
    {
      "time": "2026-08-27",
      "value": 73.1613996887207
    },
    {
      "time": "2026-08-28",
      "value": 73.05939971923829
    },
    {
      "time": "2026-08-31",
      "value": 72.9529997253418
    },
    {
      "time": "2026-09-01",
      "value": 72.83619964599609
    },
    {
      "time": "2026-09-02",
      "value": 72.69079956054688
    },
    {
      "time": "2026-09-03",
      "value": 72.5327995300293
    },
    {
      "time": "2026-09-04",
      "value": 72.35999954223632
    },
    {
      "time": "2026-09-08",
      "value": 72.159599609375
    },
    {
      "time": "2026-09-09",
      "value": 71.96439956665039
    },
    {
      "time": "2026-09-10",
      "value": 71.7879995727539
    },
    {
      "time": "2026-09-11",
      "value": 71.61259963989258
    },
    {
      "time": "2026-09-14",
      "value": 71.39745956420899
    }
  ],
  "analysis": null
}