{
  "ok": true,
  "cached": false,
  "ticker": "VST",
  "price": 163.38,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-02-17",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Nancy Pelosi",
      "slug": "nancy-pelosi",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-01-16",
      "amount_min": 100001,
      "amount_max": 250000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Analyst Report: Vistra Corp.",
      "publisher": "Morningstar Research",
      "link": "https://finance.yahoo.com/m/4cd0dbb3-0bd1-34fc-93c8-a59daf812dd4/analyst-report%3A-vistra-corp..html",
      "published": "2026-07-24"
    },
    {
      "title": "Can NRG's Capital Allocation Strategy Drive Shareholder Returns?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/nrgs-capital-allocation-strategy-drive-175200114.html",
      "published": "2026-07-24"
    },
    {
      "title": "Goldman lifts data center capacity outlook, flags utility stocks set to benefit",
      "publisher": "Investing.com",
      "link": "https://finance.yahoo.com/technology/articles/goldman-lifts-data-center-capacity-135213041.html",
      "published": "2026-07-24"
    },
    {
      "title": "Jefferies Adjusts Price Target on Vistra to $189 From $190, Maintains Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/jefferies-adjusts-price-target-vistra-133920851.html",
      "published": "2026-07-24"
    },
    {
      "title": "David Tepper Has 5% of His Portfolio in This Little-Known Energy Stock. Here's Why.",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/bbc762a7-f6bb-3b95-a894-82b5df714b92/david-tepper-has-5%25-of-his.html",
      "published": "2026-07-24"
    },
    {
      "title": "Turn The VST Shares You Own Into A 16% Income Stream",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/d03a11d8-3b0f-3712-b9e0-dcd28166e926/turn-the-vst-shares-you-own.html",
      "published": "2026-07-23"
    },
    {
      "title": "Vistra (VST) Could Be 26% Below Fair Value On Power Demand Optimism",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/vistra-vst-could-26-below-171019009.html",
      "published": "2026-07-23"
    },
    {
      "title": "Wall Street Analysts Think Vistra (VST) Could Surge 34.12%: Read This Before Placing a Bet",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/wall-street-analysts-think-vistra-135503841.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 195.02000427246094,
      "high": 196.3000030517578,
      "low": 190.72000122070312,
      "close": 192.1999969482422,
      "volume": 5492100
    },
    {
      "time": "2025-07-28",
      "open": 193.11000061035156,
      "high": 196.27000427246094,
      "low": 190.50999450683594,
      "close": 195.8800048828125,
      "volume": 3211400
    },
    {
      "time": "2025-07-29",
      "open": 197.1999969482422,
      "high": 199.41000366210938,
      "low": 194.00999450683594,
      "close": 198,
      "volume": 4255800
    },
    {
      "time": "2025-07-30",
      "open": 199.39999389648438,
      "high": 207.6300048828125,
      "low": 198.89999389648438,
      "close": 207.0500030517578,
      "volume": 5511800
    },
    {
      "time": "2025-07-31",
      "open": 209.74000549316406,
      "high": 213.04800415039062,
      "low": 205.72999572753906,
      "close": 208.5399932861328,
      "volume": 5635400
    },
    {
      "time": "2025-08-01",
      "open": 200.14999389648438,
      "high": 211.86000061035156,
      "low": 197.1999969482422,
      "close": 208.0500030517578,
      "volume": 5737100
    },
    {
      "time": "2025-08-04",
      "open": 210.5500030517578,
      "high": 215.1300048828125,
      "low": 208.28900146484375,
      "close": 214.05999755859375,
      "volume": 4625600
    },
    {
      "time": "2025-08-05",
      "open": 214.9499969482422,
      "high": 216.85000610351562,
      "low": 206.5500030517578,
      "close": 209.60000610351562,
      "volume": 4601400
    },
    {
      "time": "2025-08-06",
      "open": 208.63999938964844,
      "high": 208.63999938964844,
      "low": 199.20799255371094,
      "close": 200.85000610351562,
      "volume": 7360600
    },
    {
      "time": "2025-08-07",
      "open": 190.2100067138672,
      "high": 211.75,
      "low": 190,
      "close": 205.58999633789062,
      "volume": 8944400
    },
    {
      "time": "2025-08-08",
      "open": 206.11000061035156,
      "high": 208.8800048828125,
      "low": 201.69000244140625,
      "close": 202.1199951171875,
      "volume": 4064600
    },
    {
      "time": "2025-08-11",
      "open": 203.60000610351562,
      "high": 206.2100067138672,
      "low": 198.69000244140625,
      "close": 200.0800018310547,
      "volume": 3690600
    },
    {
      "time": "2025-08-12",
      "open": 202.50999450683594,
      "high": 209.9600067138672,
      "low": 200.49000549316406,
      "close": 209.55999755859375,
      "volume": 4059700
    },
    {
      "time": "2025-08-13",
      "open": 210.19000244140625,
      "high": 213.19000244140625,
      "low": 200.28799438476562,
      "close": 205.27999877929688,
      "volume": 4111700
    },
    {
      "time": "2025-08-14",
      "open": 204.13499450683594,
      "high": 207.89999389648438,
      "low": 202.2899932861328,
      "close": 202.35000610351562,
      "volume": 3005000
    },
    {
      "time": "2025-08-15",
      "open": 203,
      "high": 204.4600067138672,
      "low": 194.80999755859375,
      "close": 197.3300018310547,
      "volume": 4025200
    },
    {
      "time": "2025-08-18",
      "open": 197,
      "high": 199.39999389648438,
      "low": 195.3000030517578,
      "close": 198.9600067138672,
      "volume": 2890400
    },
    {
      "time": "2025-08-19",
      "open": 197.4600067138672,
      "high": 198.5500030517578,
      "low": 191.2100067138672,
      "close": 193.52000427246094,
      "volume": 3358900
    },
    {
      "time": "2025-08-20",
      "open": 191,
      "high": 193.36500549316406,
      "low": 183.85000610351562,
      "close": 192.91000366210938,
      "volume": 5225300
    },
    {
      "time": "2025-08-21",
      "open": 193,
      "high": 196.67999267578125,
      "low": 190,
      "close": 190.27999877929688,
      "volume": 3028800
    },
    {
      "time": "2025-08-22",
      "open": 191.13999938964844,
      "high": 195.5,
      "low": 187.13999938964844,
      "close": 190.4600067138672,
      "volume": 3447300
    },
    {
      "time": "2025-08-25",
      "open": 191.5399932861328,
      "high": 194.6699981689453,
      "low": 189.3000030517578,
      "close": 190.0800018310547,
      "volume": 2723100
    },
    {
      "time": "2025-08-26",
      "open": 190.4499969482422,
      "high": 195.64999389648438,
      "low": 189.35000610351562,
      "close": 195.1199951171875,
      "volume": 3430800
    },
    {
      "time": "2025-08-27",
      "open": 194.32000732421875,
      "high": 197.25,
      "low": 192.27999877929688,
      "close": 194.60000610351562,
      "volume": 2665500
    },
    {
      "time": "2025-08-28",
      "open": 195.1999969482422,
      "high": 201.3800048828125,
      "low": 194.6199951171875,
      "close": 196.6999969482422,
      "volume": 3376200
    },
    {
      "time": "2025-08-29",
      "open": 195.5500030517578,
      "high": 195.72999572753906,
      "low": 186.67999267578125,
      "close": 189.11000061035156,
      "volume": 3999300
    },
    {
      "time": "2025-09-02",
      "open": 184.5500030517578,
      "high": 186.8800048828125,
      "low": 182.08999633789062,
      "close": 185.80999755859375,
      "volume": 4234700
    },
    {
      "time": "2025-09-03",
      "open": 186,
      "high": 188.5500030517578,
      "low": 184.33999633789062,
      "close": 188.1199951171875,
      "volume": 2815300
    },
    {
      "time": "2025-09-04",
      "open": 189,
      "high": 192.11000061035156,
      "low": 188.79600524902344,
      "close": 189.72999572753906,
      "volume": 2771800
    },
    {
      "time": "2025-09-05",
      "open": 190.25,
      "high": 191.43299865722656,
      "low": 178.42999267578125,
      "close": 188,
      "volume": 5199600
    },
    {
      "time": "2025-09-08",
      "open": 189.58999633789062,
      "high": 190.55499267578125,
      "low": 184.61000061035156,
      "close": 188.00999450683594,
      "volume": 4153400
    },
    {
      "time": "2025-09-09",
      "open": 190,
      "high": 195.5,
      "low": 189.2100067138672,
      "close": 193.77999877929688,
      "volume": 4451700
    },
    {
      "time": "2025-09-10",
      "open": 200.52000427246094,
      "high": 212.8800048828125,
      "low": 200,
      "close": 209.2100067138672,
      "volume": 9715800
    },
    {
      "time": "2025-09-11",
      "open": 208.77999877929688,
      "high": 211.89999389648438,
      "low": 203.10000610351562,
      "close": 204.0500030517578,
      "volume": 4408900
    },
    {
      "time": "2025-09-12",
      "open": 202.9250030517578,
      "high": 210.21499633789062,
      "low": 202.00999450683594,
      "close": 209.6999969482422,
      "volume": 3824900
    },
    {
      "time": "2025-09-15",
      "open": 209.6999969482422,
      "high": 217.89999389648438,
      "low": 209.6999969482422,
      "close": 213.52000427246094,
      "volume": 4750600
    },
    {
      "time": "2025-09-16",
      "open": 213.8000030517578,
      "high": 213.8000030517578,
      "low": 207.31399536132812,
      "close": 209.42999267578125,
      "volume": 3828400
    },
    {
      "time": "2025-09-17",
      "open": 211.2949981689453,
      "high": 213.8000030517578,
      "low": 204.6699981689453,
      "close": 208.30999755859375,
      "volume": 3468100
    },
    {
      "time": "2025-09-18",
      "open": 213.30999755859375,
      "high": 214.4600067138672,
      "low": 208.0500030517578,
      "close": 210.16000366210938,
      "volume": 3589600
    },
    {
      "time": "2025-09-19",
      "open": 211.42999267578125,
      "high": 213.83999633789062,
      "low": 205.1840057373047,
      "close": 211.27999877929688,
      "volume": 9188500
    },
    {
      "time": "2025-09-22",
      "open": 211,
      "high": 219.82000732421875,
      "low": 207.8000030517578,
      "close": 217.9199981689453,
      "volume": 4819500
    },
    {
      "time": "2025-09-23",
      "open": 210.11000061035156,
      "high": 212.76499938964844,
      "low": 203.4600067138672,
      "close": 204.24000549316406,
      "volume": 6525200
    },
    {
      "time": "2025-09-24",
      "open": 203.25999450683594,
      "high": 206.18699645996094,
      "low": 201.8699951171875,
      "close": 202.05999755859375,
      "volume": 3844400
    },
    {
      "time": "2025-09-25",
      "open": 198,
      "high": 204.25999450683594,
      "low": 196.00999450683594,
      "close": 201.6199951171875,
      "volume": 4262600
    },
    {
      "time": "2025-09-26",
      "open": 201.1999969482422,
      "high": 207.5,
      "low": 200.97999572753906,
      "close": 207.22000122070312,
      "volume": 3096200
    },
    {
      "time": "2025-09-29",
      "open": 202,
      "high": 207.1269989013672,
      "low": 197.6999969482422,
      "close": 197.94000244140625,
      "volume": 8373900
    },
    {
      "time": "2025-09-30",
      "open": 199.19000244140625,
      "high": 200.5,
      "low": 190.6999969482422,
      "close": 195.9199981689453,
      "volume": 5828400
    },
    {
      "time": "2025-10-01",
      "open": 195,
      "high": 204.92999267578125,
      "low": 192.1699981689453,
      "close": 201.50999450683594,
      "volume": 5387700
    },
    {
      "time": "2025-10-02",
      "open": 204.0399932861328,
      "high": 205,
      "low": 198.7100067138672,
      "close": 202.64999389648438,
      "volume": 4224200
    },
    {
      "time": "2025-10-03",
      "open": 204.35000610351562,
      "high": 210.1999969482422,
      "low": 201.5,
      "close": 201.99000549316406,
      "volume": 5306900
    },
    {
      "time": "2025-10-06",
      "open": 206.16000366210938,
      "high": 207.92999267578125,
      "low": 197.42999267578125,
      "close": 200.41000366210938,
      "volume": 6019800
    },
    {
      "time": "2025-10-07",
      "open": 201.57000732421875,
      "high": 203.8350067138672,
      "low": 195.88499450683594,
      "close": 199.6199951171875,
      "volume": 2865800
    },
    {
      "time": "2025-10-08",
      "open": 201.5800018310547,
      "high": 206.61000061035156,
      "low": 200.1269989013672,
      "close": 206.5500030517578,
      "volume": 3706000
    },
    {
      "time": "2025-10-09",
      "open": 207,
      "high": 211.07000732421875,
      "low": 205.3350067138672,
      "close": 210,
      "volume": 3796100
    },
    {
      "time": "2025-10-10",
      "open": 209.75999450683594,
      "high": 212.3699951171875,
      "low": 196.83999633789062,
      "close": 196.86000061035156,
      "volume": 4388200
    },
    {
      "time": "2025-10-13",
      "open": 201.1199951171875,
      "high": 209.9499969482422,
      "low": 200.39999389648438,
      "close": 209.5500030517578,
      "volume": 3868800
    },
    {
      "time": "2025-10-14",
      "open": 205.7899932861328,
      "high": 208.85000610351562,
      "low": 201.39999389648438,
      "close": 205.50999450683594,
      "volume": 3088200
    },
    {
      "time": "2025-10-15",
      "open": 209.32000732421875,
      "high": 216.03500366210938,
      "low": 206.39999389648438,
      "close": 210.85000610351562,
      "volume": 5412000
    },
    {
      "time": "2025-10-16",
      "open": 214.7899932861328,
      "high": 217.10000610351562,
      "low": 208.6840057373047,
      "close": 210.39999389648438,
      "volume": 3562200
    },
    {
      "time": "2025-10-17",
      "open": 207.6699981689453,
      "high": 210.0500030517578,
      "low": 200.0500030517578,
      "close": 201.35000610351562,
      "volume": 4004700
    },
    {
      "time": "2025-10-20",
      "open": 204.1300048828125,
      "high": 205.5,
      "low": 192.8070068359375,
      "close": 194.24000549316406,
      "volume": 4058400
    },
    {
      "time": "2025-10-21",
      "open": 192.8800048828125,
      "high": 193.4199981689453,
      "low": 185.57000732421875,
      "close": 186.52000427246094,
      "volume": 5781700
    },
    {
      "time": "2025-10-22",
      "open": 187.5500030517578,
      "high": 189.5,
      "low": 179.64999389648438,
      "close": 185.8300018310547,
      "volume": 5344400
    },
    {
      "time": "2025-10-23",
      "open": 185.7100067138672,
      "high": 192.1999969482422,
      "low": 185.7100067138672,
      "close": 191.3699951171875,
      "volume": 3033700
    },
    {
      "time": "2025-10-24",
      "open": 196.60000610351562,
      "high": 202,
      "low": 194.60000610351562,
      "close": 201.47000122070312,
      "volume": 4787500
    },
    {
      "time": "2025-10-27",
      "open": 203.66000366210938,
      "high": 203.66000366210938,
      "low": 196.5,
      "close": 199.3000030517578,
      "volume": 4539500
    },
    {
      "time": "2025-10-28",
      "open": 197.31500244140625,
      "high": 197.31500244140625,
      "low": 184.47000122070312,
      "close": 190.58999633789062,
      "volume": 9390500
    },
    {
      "time": "2025-10-29",
      "open": 192.3000030517578,
      "high": 200.72999572753906,
      "low": 189.47000122070312,
      "close": 199.3699951171875,
      "volume": 6158900
    },
    {
      "time": "2025-10-30",
      "open": 194.67999267578125,
      "high": 198.82000732421875,
      "low": 188.5399932861328,
      "close": 189.7100067138672,
      "volume": 3805400
    },
    {
      "time": "2025-10-31",
      "open": 192,
      "high": 192.88999938964844,
      "low": 183.52000427246094,
      "close": 188.3000030517578,
      "volume": 4231300
    },
    {
      "time": "2025-11-03",
      "open": 190.80999755859375,
      "high": 195.19000244140625,
      "low": 187.8459930419922,
      "close": 193.0399932861328,
      "volume": 3585000
    },
    {
      "time": "2025-11-04",
      "open": 188.10000610351562,
      "high": 191.49000549316406,
      "low": 184.5,
      "close": 185.74000549316406,
      "volume": 3805000
    },
    {
      "time": "2025-11-05",
      "open": 186.25999450683594,
      "high": 192.47500610351562,
      "low": 184.92999267578125,
      "close": 189.38999938964844,
      "volume": 3547000
    },
    {
      "time": "2025-11-06",
      "open": 182.88999938964844,
      "high": 189.1199951171875,
      "low": 179.52999877929688,
      "close": 184.6199951171875,
      "volume": 6543600
    },
    {
      "time": "2025-11-07",
      "open": 178.5,
      "high": 191.0749969482422,
      "low": 176.60000610351562,
      "close": 191,
      "volume": 5805300
    },
    {
      "time": "2025-11-10",
      "open": 194.8000030517578,
      "high": 196.8000030517578,
      "low": 184.16000366210938,
      "close": 188.27999877929688,
      "volume": 4273700
    },
    {
      "time": "2025-11-11",
      "open": 185.9199981689453,
      "high": 187.94000244140625,
      "low": 178.80999755859375,
      "close": 179.16000366210938,
      "volume": 4542600
    },
    {
      "time": "2025-11-12",
      "open": 180.3300018310547,
      "high": 181.3000030517578,
      "low": 177.2899932861328,
      "close": 178.27000427246094,
      "volume": 4252100
    },
    {
      "time": "2025-11-13",
      "open": 176.91000366210938,
      "high": 177.9600067138672,
      "low": 170.52000427246094,
      "close": 171.55999755859375,
      "volume": 5467400
    },
    {
      "time": "2025-11-14",
      "open": 167.17999267578125,
      "high": 180,
      "low": 165.5800018310547,
      "close": 174.69000244140625,
      "volume": 5484400
    },
    {
      "time": "2025-11-17",
      "open": 175.42999267578125,
      "high": 179.52000427246094,
      "low": 173.1199951171875,
      "close": 175,
      "volume": 3108600
    },
    {
      "time": "2025-11-18",
      "open": 172.66000366210938,
      "high": 177.4199981689453,
      "low": 170.66000366210938,
      "close": 174.4199981689453,
      "volume": 3279100
    },
    {
      "time": "2025-11-19",
      "open": 175.16000366210938,
      "high": 181.5,
      "low": 174.22000122070312,
      "close": 179.13999938964844,
      "volume": 3384400
    },
    {
      "time": "2025-11-20",
      "open": 184.82000732421875,
      "high": 189.2899932861328,
      "low": 173.1300048828125,
      "close": 173.7899932861328,
      "volume": 4271500
    },
    {
      "time": "2025-11-21",
      "open": 172,
      "high": 173.67999267578125,
      "low": 162.44000244140625,
      "close": 168.58999633789062,
      "volume": 6303800
    },
    {
      "time": "2025-11-24",
      "open": 169.57000732421875,
      "high": 175.1999969482422,
      "low": 165.89999389648438,
      "close": 175.13999938964844,
      "volume": 5750900
    },
    {
      "time": "2025-11-25",
      "open": 174.0800018310547,
      "high": 174.72999572753906,
      "low": 165.90499877929688,
      "close": 170.83999633789062,
      "volume": 3865100
    },
    {
      "time": "2025-11-26",
      "open": 174,
      "high": 177.75,
      "low": 173.0850067138672,
      "close": 176.8000030517578,
      "volume": 2937800
    },
    {
      "time": "2025-11-28",
      "open": 179,
      "high": 180.77000427246094,
      "low": 178.00999450683594,
      "close": 178.86000061035156,
      "volume": 1908400
    },
    {
      "time": "2025-12-01",
      "open": 176.00999450683594,
      "high": 176.47999572753906,
      "low": 172.69000244140625,
      "close": 173.63999938964844,
      "volume": 3251000
    },
    {
      "time": "2025-12-02",
      "open": 175.39999389648438,
      "high": 175.9499969482422,
      "low": 171.36500549316406,
      "close": 172.5500030517578,
      "volume": 3029200
    },
    {
      "time": "2025-12-03",
      "open": 172.66000366210938,
      "high": 173.85000610351562,
      "low": 168.9499969482422,
      "close": 171.64999389648438,
      "volume": 2492600
    },
    {
      "time": "2025-12-04",
      "open": 171.89999389648438,
      "high": 178.0500030517578,
      "low": 170.4709930419922,
      "close": 176.07000732421875,
      "volume": 3408700
    },
    {
      "time": "2025-12-05",
      "open": 176.52000427246094,
      "high": 176.6300048828125,
      "low": 166.47000122070312,
      "close": 167.1699981689453,
      "volume": 4524300
    },
    {
      "time": "2025-12-08",
      "open": 167.82000732421875,
      "high": 167.82000732421875,
      "low": 164.05999755859375,
      "close": 166.1199951171875,
      "volume": 4230200
    },
    {
      "time": "2025-12-09",
      "open": 165.3699951171875,
      "high": 169.91000366210938,
      "low": 164.72999572753906,
      "close": 164.80999755859375,
      "volume": 3939500
    },
    {
      "time": "2025-12-10",
      "open": 165.33999633789062,
      "high": 166.02000427246094,
      "low": 158.64999389648438,
      "close": 165.1699981689453,
      "volume": 5778100
    },
    {
      "time": "2025-12-11",
      "open": 162.0500030517578,
      "high": 174.88999938964844,
      "low": 161.00999450683594,
      "close": 174.60000610351562,
      "volume": 6197100
    },
    {
      "time": "2025-12-12",
      "open": 175.1999969482422,
      "high": 180,
      "low": 167.5,
      "close": 170.10000610351562,
      "volume": 5870200
    },
    {
      "time": "2025-12-15",
      "open": 172.9600067138672,
      "high": 173,
      "low": 166.97999572753906,
      "close": 168.25,
      "volume": 4287400
    },
    {
      "time": "2025-12-16",
      "open": 166.64999389648438,
      "high": 173.92999267578125,
      "low": 166.5500030517578,
      "close": 173.4499969482422,
      "volume": 4190100
    },
    {
      "time": "2025-12-17",
      "open": 174.00999450683594,
      "high": 175.13999938964844,
      "low": 158.6999969482422,
      "close": 159.97000122070312,
      "volume": 6902900
    },
    {
      "time": "2025-12-18",
      "open": 165.66000366210938,
      "high": 171.9199981689453,
      "low": 162.6699981689453,
      "close": 166.1699981689453,
      "volume": 7652500
    },
    {
      "time": "2025-12-19",
      "open": 166.6999969482422,
      "high": 171.41000366210938,
      "low": 162.6999969482422,
      "close": 163.02999877929688,
      "volume": 7141800
    },
    {
      "time": "2025-12-22",
      "open": 164,
      "high": 164.30999755859375,
      "low": 160.85000610351562,
      "close": 161.57000732421875,
      "volume": 4379200
    },
    {
      "time": "2025-12-23",
      "open": 161.57000732421875,
      "high": 163.6999969482422,
      "low": 160.1300048828125,
      "close": 161.6699981689453,
      "volume": 3772000
    },
    {
      "time": "2025-12-24",
      "open": 160.99000549316406,
      "high": 162.5850067138672,
      "low": 159.77000427246094,
      "close": 161.9600067138672,
      "volume": 1342200
    },
    {
      "time": "2025-12-26",
      "open": 161.6699981689453,
      "high": 163,
      "low": 160.35000610351562,
      "close": 161.6699981689453,
      "volume": 2317500
    },
    {
      "time": "2025-12-29",
      "open": 161,
      "high": 164.1999969482422,
      "low": 159.9239959716797,
      "close": 161.83999633789062,
      "volume": 2856100
    },
    {
      "time": "2025-12-30",
      "open": 162,
      "high": 163.05999755859375,
      "low": 161.05999755859375,
      "close": 162.6199951171875,
      "volume": 2220600
    },
    {
      "time": "2025-12-31",
      "open": 162.88999938964844,
      "high": 164.5,
      "low": 161.22000122070312,
      "close": 161.3300018310547,
      "volume": 1845100
    },
    {
      "time": "2026-01-02",
      "open": 163.88999938964844,
      "high": 169.27999877929688,
      "low": 163.88999938964844,
      "close": 165.22999572753906,
      "volume": 3838400
    },
    {
      "time": "2026-01-05",
      "open": 169.3699951171875,
      "high": 171.65499877929688,
      "low": 160.19000244140625,
      "close": 162.92999267578125,
      "volume": 4385200
    },
    {
      "time": "2026-01-06",
      "open": 169,
      "high": 172.61000061035156,
      "low": 163.77999877929688,
      "close": 169.52999877929688,
      "volume": 6577500
    },
    {
      "time": "2026-01-07",
      "open": 168.64999389648438,
      "high": 168.64999389648438,
      "low": 153.5399932861328,
      "close": 154.60000610351562,
      "volume": 9433200
    },
    {
      "time": "2026-01-08",
      "open": 155.25,
      "high": 155.8000030517578,
      "low": 149.19000244140625,
      "close": 150.60000610351562,
      "volume": 6866800
    },
    {
      "time": "2026-01-09",
      "open": 174.3300018310547,
      "high": 174.74000549316406,
      "low": 165.8800048828125,
      "close": 166.3699951171875,
      "volume": 14316000
    },
    {
      "time": "2026-01-12",
      "open": 164.6699981689453,
      "high": 176.74000549316406,
      "low": 164.0800018310547,
      "close": 172.5800018310547,
      "volume": 7189100
    },
    {
      "time": "2026-01-13",
      "open": 174,
      "high": 175.4499969482422,
      "low": 170.82000732421875,
      "close": 171.4199981689453,
      "volume": 5430300
    },
    {
      "time": "2026-01-14",
      "open": 169.38999938964844,
      "high": 171.17999267578125,
      "low": 166.0500030517578,
      "close": 168.97000122070312,
      "volume": 3888200
    },
    {
      "time": "2026-01-15",
      "open": 173,
      "high": 182.55999755859375,
      "low": 171.67999267578125,
      "close": 180.17999267578125,
      "volume": 7116800
    },
    {
      "time": "2026-01-16",
      "open": 167.5500030517578,
      "high": 171.1199951171875,
      "low": 163.00999450683594,
      "close": 166.60000610351562,
      "volume": 13330600
    },
    {
      "time": "2026-01-20",
      "open": 161.27000427246094,
      "high": 166,
      "low": 156.25,
      "close": 156.80999755859375,
      "volume": 7599100
    },
    {
      "time": "2026-01-21",
      "open": 159.00999450683594,
      "high": 161.97999572753906,
      "low": 153.77000427246094,
      "close": 160.02000427246094,
      "volume": 6651300
    },
    {
      "time": "2026-01-22",
      "open": 161.92999267578125,
      "high": 163.5,
      "low": 159.14999389648438,
      "close": 160.36000061035156,
      "volume": 4176200
    },
    {
      "time": "2026-01-23",
      "open": 160,
      "high": 162.8699951171875,
      "low": 158,
      "close": 160.1199951171875,
      "volume": 4475800
    },
    {
      "time": "2026-01-26",
      "open": 160.58999633789062,
      "high": 165.30999755859375,
      "low": 157.89999389648438,
      "close": 158.80999755859375,
      "volume": 3953100
    },
    {
      "time": "2026-01-27",
      "open": 159.50999450683594,
      "high": 164.6199951171875,
      "low": 158.14999389648438,
      "close": 164.25999450683594,
      "volume": 3622100
    },
    {
      "time": "2026-01-28",
      "open": 166,
      "high": 166.55999755859375,
      "low": 161.16000366210938,
      "close": 165.63999938964844,
      "volume": 4263800
    },
    {
      "time": "2026-01-29",
      "open": 165.9600067138672,
      "high": 167.8800048828125,
      "low": 158.7550048828125,
      "close": 162.5800018310547,
      "volume": 4798800
    },
    {
      "time": "2026-01-30",
      "open": 161.5,
      "high": 164.5,
      "low": 156.86000061035156,
      "close": 158.35000610351562,
      "volume": 3810800
    },
    {
      "time": "2026-02-02",
      "open": 157.64999389648438,
      "high": 159.97999572753906,
      "low": 154.02999877929688,
      "close": 154.25999450683594,
      "volume": 5506900
    },
    {
      "time": "2026-02-03",
      "open": 156.1199951171875,
      "high": 156.5,
      "low": 150.39199829101562,
      "close": 153,
      "volume": 4375800
    },
    {
      "time": "2026-02-04",
      "open": 153.19000244140625,
      "high": 153.66000366210938,
      "low": 139.27000427246094,
      "close": 142.52000427246094,
      "volume": 13329800
    },
    {
      "time": "2026-02-05",
      "open": 141,
      "high": 143.91000366210938,
      "low": 138.52999877929688,
      "close": 143.07000732421875,
      "volume": 7112900
    },
    {
      "time": "2026-02-06",
      "open": 150,
      "high": 152.25999450683594,
      "low": 147.4199981689453,
      "close": 149.64999389648438,
      "volume": 7406400
    },
    {
      "time": "2026-02-09",
      "open": 150,
      "high": 155.77999877929688,
      "low": 147.77999877929688,
      "close": 152.97000122070312,
      "volume": 5097000
    },
    {
      "time": "2026-02-10",
      "open": 160.39999389648438,
      "high": 161.4199981689453,
      "low": 154.80999755859375,
      "close": 159.60000610351562,
      "volume": 9074400
    },
    {
      "time": "2026-02-11",
      "open": 165,
      "high": 165.30999755859375,
      "low": 158.5500030517578,
      "close": 160.14999389648438,
      "volume": 4279300
    },
    {
      "time": "2026-02-12",
      "open": 160.72999572753906,
      "high": 166.2100067138672,
      "low": 160.39999389648438,
      "close": 163.10000610351562,
      "volume": 7493800
    },
    {
      "time": "2026-02-13",
      "open": 162.39999389648438,
      "high": 171.66000366210938,
      "low": 161.5,
      "close": 171.49000549316406,
      "volume": 5967900
    },
    {
      "time": "2026-02-17",
      "open": 170.8800048828125,
      "high": 176.64999389648438,
      "low": 169.9499969482422,
      "close": 173.67999267578125,
      "volume": 4655500
    },
    {
      "time": "2026-02-18",
      "open": 174.00999450683594,
      "high": 175.5,
      "low": 169.61000061035156,
      "close": 170.57000732421875,
      "volume": 3622700
    },
    {
      "time": "2026-02-19",
      "open": 169.91000366210938,
      "high": 172.57000732421875,
      "low": 168.25,
      "close": 172.5,
      "volume": 3154700
    },
    {
      "time": "2026-02-20",
      "open": 172.3000030517578,
      "high": 173.5,
      "low": 169,
      "close": 171.39999389648438,
      "volume": 3879800
    },
    {
      "time": "2026-02-23",
      "open": 170.63999938964844,
      "high": 171.83999633789062,
      "low": 165.2100067138672,
      "close": 167.8000030517578,
      "volume": 4133200
    },
    {
      "time": "2026-02-24",
      "open": 167.27999877929688,
      "high": 171.67999267578125,
      "low": 162.8800048828125,
      "close": 171.6199951171875,
      "volume": 4375300
    },
    {
      "time": "2026-02-25",
      "open": 172.3800048828125,
      "high": 175.94000244140625,
      "low": 170.0800018310547,
      "close": 175.36000061035156,
      "volume": 4810200
    },
    {
      "time": "2026-02-26",
      "open": 171.36000061035156,
      "high": 177.22999572753906,
      "low": 164.11000061035156,
      "close": 176.82000732421875,
      "volume": 7746200
    },
    {
      "time": "2026-02-27",
      "open": 175,
      "high": 178.30999755859375,
      "low": 170.88999938964844,
      "close": 173.88999938964844,
      "volume": 5494900
    },
    {
      "time": "2026-03-02",
      "open": 170.1999969482422,
      "high": 176.52000427246094,
      "low": 165.8300018310547,
      "close": 165.99000549316406,
      "volume": 5138100
    },
    {
      "time": "2026-03-03",
      "open": 161.69000244140625,
      "high": 163.52999877929688,
      "low": 152.97999572753906,
      "close": 161.6999969482422,
      "volume": 6653900
    },
    {
      "time": "2026-03-04",
      "open": 161.58999633789062,
      "high": 164.2100067138672,
      "low": 160.39999389648438,
      "close": 163.36000061035156,
      "volume": 4677700
    },
    {
      "time": "2026-03-05",
      "open": 161.8800048828125,
      "high": 167.97000122070312,
      "low": 161.67999267578125,
      "close": 167.39999389648438,
      "volume": 4946400
    },
    {
      "time": "2026-03-06",
      "open": 164.4499969482422,
      "high": 168.3800048828125,
      "low": 158.3000030517578,
      "close": 158.64999389648438,
      "volume": 5625400
    },
    {
      "time": "2026-03-09",
      "open": 155.89999389648438,
      "high": 164.6300048828125,
      "low": 155,
      "close": 163.6199951171875,
      "volume": 4109000
    },
    {
      "time": "2026-03-10",
      "open": 165.36000061035156,
      "high": 168.7899932861328,
      "low": 164.30499267578125,
      "close": 164.39999389648438,
      "volume": 4148000
    },
    {
      "time": "2026-03-11",
      "open": 163.60000610351562,
      "high": 163.99000549316406,
      "low": 155.14999389648438,
      "close": 159.16000366210938,
      "volume": 6074600
    },
    {
      "time": "2026-03-12",
      "open": 157.0800018310547,
      "high": 163.1999969482422,
      "low": 156.6999969482422,
      "close": 159.5800018310547,
      "volume": 4053200
    },
    {
      "time": "2026-03-13",
      "open": 161.75999450683594,
      "high": 165.24000549316406,
      "low": 157.72999572753906,
      "close": 158.9499969482422,
      "volume": 3679600
    },
    {
      "time": "2026-03-16",
      "open": 161,
      "high": 163.5,
      "low": 160.11000061035156,
      "close": 161.99000549316406,
      "volume": 2775200
    },
    {
      "time": "2026-03-17",
      "open": 162.80999755859375,
      "high": 165.4600067138672,
      "low": 162.1199951171875,
      "close": 164.3300018310547,
      "volume": 2065300
    },
    {
      "time": "2026-03-18",
      "open": 165.75,
      "high": 173,
      "low": 165.5,
      "close": 170.1199951171875,
      "volume": 3685300
    },
    {
      "time": "2026-03-19",
      "open": 167.1699981689453,
      "high": 169.60000610351562,
      "low": 164.22999572753906,
      "close": 167.3699951171875,
      "volume": 3106700
    },
    {
      "time": "2026-03-20",
      "open": 166.47000122070312,
      "high": 166.47000122070312,
      "low": 144.8300018310547,
      "close": 146.02000427246094,
      "volume": 11109500
    },
    {
      "time": "2026-03-23",
      "open": 151.4499969482422,
      "high": 155.89999389648438,
      "low": 149.3350067138672,
      "close": 151.2899932861328,
      "volume": 5338500
    },
    {
      "time": "2026-03-24",
      "open": 150.5500030517578,
      "high": 154.10000610351562,
      "low": 149.5500030517578,
      "close": 152.72000122070312,
      "volume": 3995500
    },
    {
      "time": "2026-03-25",
      "open": 155,
      "high": 157.9499969482422,
      "low": 150.3800048828125,
      "close": 151.50999450683594,
      "volume": 3512900
    },
    {
      "time": "2026-03-26",
      "open": 149.5,
      "high": 152.6699981689453,
      "low": 146.49000549316406,
      "close": 152.3000030517578,
      "volume": 4437900
    },
    {
      "time": "2026-03-27",
      "open": 151.75,
      "high": 160.1999969482422,
      "low": 151.75,
      "close": 155.47999572753906,
      "volume": 4554500
    },
    {
      "time": "2026-03-30",
      "open": 157.10000610351562,
      "high": 158.92999267578125,
      "low": 146.60000610351562,
      "close": 147.5399932861328,
      "volume": 4734900
    },
    {
      "time": "2026-03-31",
      "open": 143.89999389648438,
      "high": 151.47000122070312,
      "low": 142.33999633789062,
      "close": 150.3300018310547,
      "volume": 5402200
    },
    {
      "time": "2026-04-01",
      "open": 151.47000122070312,
      "high": 156.33999633789062,
      "low": 151.39999389648438,
      "close": 153.9600067138672,
      "volume": 3782800
    },
    {
      "time": "2026-04-02",
      "open": 151.2100067138672,
      "high": 154.55999755859375,
      "low": 150.1199951171875,
      "close": 151.17999267578125,
      "volume": 2950300
    },
    {
      "time": "2026-04-06",
      "open": 151.0399932861328,
      "high": 153.10499572753906,
      "low": 149.8800048828125,
      "close": 151.58999633789062,
      "volume": 2309800
    },
    {
      "time": "2026-04-07",
      "open": 151.07000732421875,
      "high": 154.16000366210938,
      "low": 150.27999877929688,
      "close": 153.67999267578125,
      "volume": 2229100
    },
    {
      "time": "2026-04-08",
      "open": 160.75,
      "high": 161.30999755859375,
      "low": 155.2899932861328,
      "close": 155.88999938964844,
      "volume": 4320600
    },
    {
      "time": "2026-04-09",
      "open": 155.88999938964844,
      "high": 162.52999877929688,
      "low": 152.67999267578125,
      "close": 152.75,
      "volume": 4103200
    },
    {
      "time": "2026-04-10",
      "open": 153.5,
      "high": 158.6300048828125,
      "low": 153.11000061035156,
      "close": 154.72999572753906,
      "volume": 2900900
    },
    {
      "time": "2026-04-13",
      "open": 152.64999389648438,
      "high": 160.72000122070312,
      "low": 152.64999389648438,
      "close": 158.1999969482422,
      "volume": 4458600
    },
    {
      "time": "2026-04-14",
      "open": 162.41000366210938,
      "high": 165.27999877929688,
      "low": 160.34500122070312,
      "close": 163.97000122070312,
      "volume": 3767300
    },
    {
      "time": "2026-04-15",
      "open": 165.5,
      "high": 166.52000427246094,
      "low": 162.14999389648438,
      "close": 162.94000244140625,
      "volume": 3098300
    },
    {
      "time": "2026-04-16",
      "open": 164.57000732421875,
      "high": 166.9199981689453,
      "low": 162.61000061035156,
      "close": 165.52999877929688,
      "volume": 3126000
    },
    {
      "time": "2026-04-17",
      "open": 166.25999450683594,
      "high": 168.49000549316406,
      "low": 162.25999450683594,
      "close": 163.4600067138672,
      "volume": 4104300
    },
    {
      "time": "2026-04-20",
      "open": 163.0500030517578,
      "high": 164.0500030517578,
      "low": 158.32000732421875,
      "close": 159.60000610351562,
      "volume": 2924100
    },
    {
      "time": "2026-04-21",
      "open": 160.75999450683594,
      "high": 161.10000610351562,
      "low": 154.1300048828125,
      "close": 154.91000366210938,
      "volume": 3748800
    },
    {
      "time": "2026-04-22",
      "open": 157.8000030517578,
      "high": 159.0800018310547,
      "low": 154.9199981689453,
      "close": 155.7899932861328,
      "volume": 2642200
    },
    {
      "time": "2026-04-23",
      "open": 155.9600067138672,
      "high": 158.8699951171875,
      "low": 154.5,
      "close": 156.85000610351562,
      "volume": 3272600
    },
    {
      "time": "2026-04-24",
      "open": 156.3300018310547,
      "high": 165.47999572753906,
      "low": 155.14999389648438,
      "close": 164.35000610351562,
      "volume": 3481400
    },
    {
      "time": "2026-04-27",
      "open": 165,
      "high": 168.4199981689453,
      "low": 158.73500061035156,
      "close": 166.5800018310547,
      "volume": 4577600
    },
    {
      "time": "2026-04-28",
      "open": 162.5,
      "high": 163.3249969482422,
      "low": 158.72000122070312,
      "close": 161.1199951171875,
      "volume": 5205600
    },
    {
      "time": "2026-04-29",
      "open": 160.86000061035156,
      "high": 161.13900756835938,
      "low": 153.0800018310547,
      "close": 153.7899932861328,
      "volume": 4992800
    },
    {
      "time": "2026-04-30",
      "open": 156.2899932861328,
      "high": 159.6300048828125,
      "low": 155.72999572753906,
      "close": 157.83999633789062,
      "volume": 3954800
    },
    {
      "time": "2026-05-01",
      "open": 158.30999755859375,
      "high": 160.13999938964844,
      "low": 154.92999267578125,
      "close": 155.27999877929688,
      "volume": 3144000
    },
    {
      "time": "2026-05-04",
      "open": 157.69000244140625,
      "high": 162.3800048828125,
      "low": 157.44000244140625,
      "close": 160.85000610351562,
      "volume": 4209300
    },
    {
      "time": "2026-05-05",
      "open": 163,
      "high": 163.8000030517578,
      "low": 159.8000030517578,
      "close": 160.3800048828125,
      "volume": 3567200
    },
    {
      "time": "2026-05-06",
      "open": 161.4949951171875,
      "high": 162.99000549316406,
      "low": 156.60000610351562,
      "close": 158.2899932861328,
      "volume": 8214800
    },
    {
      "time": "2026-05-07",
      "open": 163.0399932861328,
      "high": 168.38999938964844,
      "low": 153.77000427246094,
      "close": 153.9499969482422,
      "volume": 7895800
    },
    {
      "time": "2026-05-08",
      "open": 155,
      "high": 155,
      "low": 146.97999572753906,
      "close": 147.72000122070312,
      "volume": 8074500
    },
    {
      "time": "2026-05-11",
      "open": 148,
      "high": 152.75,
      "low": 146.2779998779297,
      "close": 152.0500030517578,
      "volume": 5905400
    },
    {
      "time": "2026-05-12",
      "open": 149.49000549316406,
      "high": 150.322998046875,
      "low": 145.66000366210938,
      "close": 146.8699951171875,
      "volume": 4904300
    },
    {
      "time": "2026-05-13",
      "open": 146.27999877929688,
      "high": 146.27999877929688,
      "low": 139.50999450683594,
      "close": 142.61000061035156,
      "volume": 6385400
    },
    {
      "time": "2026-05-14",
      "open": 141.3800048828125,
      "high": 143.2949981689453,
      "low": 139.9219970703125,
      "close": 141.89999389648438,
      "volume": 5117100
    },
    {
      "time": "2026-05-15",
      "open": 139.77499389648438,
      "high": 141.08999633789062,
      "low": 137.80999755859375,
      "close": 139.67999267578125,
      "volume": 6632200
    },
    {
      "time": "2026-05-18",
      "open": 139,
      "high": 139.5399932861328,
      "low": 133.86000061035156,
      "close": 136.75,
      "volume": 6321800
    },
    {
      "time": "2026-05-19",
      "open": 135.8000030517578,
      "high": 136.6999969482422,
      "low": 132.66000366210938,
      "close": 134.7100067138672,
      "volume": 5860700
    },
    {
      "time": "2026-05-20",
      "open": 138,
      "high": 144.89999389648438,
      "low": 137.80999755859375,
      "close": 144,
      "volume": 7901600
    },
    {
      "time": "2026-05-21",
      "open": 145.47000122070312,
      "high": 149.27999877929688,
      "low": 144.8800048828125,
      "close": 149.0800018310547,
      "volume": 4621400
    },
    {
      "time": "2026-05-22",
      "open": 151.02999877929688,
      "high": 157.57000732421875,
      "low": 150.75,
      "close": 156.27000427246094,
      "volume": 8062500
    },
    {
      "time": "2026-05-26",
      "open": 158.91000366210938,
      "high": 167.39999389648438,
      "low": 158.22000122070312,
      "close": 164.55999755859375,
      "volume": 8511800
    },
    {
      "time": "2026-05-27",
      "open": 164.9600067138672,
      "high": 165.02200317382812,
      "low": 158.4080047607422,
      "close": 160.14999389648438,
      "volume": 4896900
    },
    {
      "time": "2026-05-28",
      "open": 158.83999633789062,
      "high": 163.52999877929688,
      "low": 157.60000610351562,
      "close": 160.27999877929688,
      "volume": 3598000
    },
    {
      "time": "2026-05-29",
      "open": 160,
      "high": 162.2899932861328,
      "low": 156.8800048828125,
      "close": 160.22999572753906,
      "volume": 3781200
    },
    {
      "time": "2026-06-01",
      "open": 157,
      "high": 158.5500030517578,
      "low": 151.3300018310547,
      "close": 154.75999450683594,
      "volume": 4322700
    },
    {
      "time": "2026-06-02",
      "open": 155.94000244140625,
      "high": 160.77999877929688,
      "low": 152.8800048828125,
      "close": 157.97000122070312,
      "volume": 4544900
    },
    {
      "time": "2026-06-03",
      "open": 156.50999450683594,
      "high": 157.91000366210938,
      "low": 152.9499969482422,
      "close": 153.8000030517578,
      "volume": 3884900
    },
    {
      "time": "2026-06-04",
      "open": 151.5399932861328,
      "high": 154.0399932861328,
      "low": 150.19000244140625,
      "close": 153.6999969482422,
      "volume": 2969400
    },
    {
      "time": "2026-06-05",
      "open": 152,
      "high": 154.2899932861328,
      "low": 147.5,
      "close": 148.75999450683594,
      "volume": 3673400
    },
    {
      "time": "2026-06-08",
      "open": 148.30999755859375,
      "high": 149.3000030517578,
      "low": 146.3800048828125,
      "close": 146.89999389648438,
      "volume": 3327700
    },
    {
      "time": "2026-06-09",
      "open": 148.4199981689453,
      "high": 150.3000030517578,
      "low": 141.5399932861328,
      "close": 146.22000122070312,
      "volume": 4059000
    },
    {
      "time": "2026-06-10",
      "open": 143.35000610351562,
      "high": 144,
      "low": 137.91000366210938,
      "close": 138.5399932861328,
      "volume": 5195000
    },
    {
      "time": "2026-06-11",
      "open": 140.99000549316406,
      "high": 146.89999389648438,
      "low": 139.57000732421875,
      "close": 146.3800048828125,
      "volume": 5127400
    },
    {
      "time": "2026-06-12",
      "open": 148,
      "high": 150.5,
      "low": 147,
      "close": 148.02000427246094,
      "volume": 4573500
    },
    {
      "time": "2026-06-15",
      "open": 152.80999755859375,
      "high": 155.4499969482422,
      "low": 150.24899291992188,
      "close": 153.52000427246094,
      "volume": 4455200
    },
    {
      "time": "2026-06-16",
      "open": 153.25,
      "high": 161.47999572753906,
      "low": 152.8300018310547,
      "close": 158.61000061035156,
      "volume": 4942900
    },
    {
      "time": "2026-06-17",
      "open": 158.56500244140625,
      "high": 162.44000244140625,
      "low": 157.2100067138672,
      "close": 158.8300018310547,
      "volume": 4490400
    },
    {
      "time": "2026-06-18",
      "open": 162.08999633789062,
      "high": 170.33999633789062,
      "low": 160.02999877929688,
      "close": 163.75,
      "volume": 7976300
    },
    {
      "time": "2026-06-22",
      "open": 163.5050048828125,
      "high": 170.5,
      "low": 162.89999389648438,
      "close": 167.25999450683594,
      "volume": 4971200
    },
    {
      "time": "2026-06-23",
      "open": 160.0800018310547,
      "high": 165.8249969482422,
      "low": 159.14500427246094,
      "close": 162.38999938964844,
      "volume": 3855400
    },
    {
      "time": "2026-06-24",
      "open": 163.02999877929688,
      "high": 165.63999938964844,
      "low": 159.8800048828125,
      "close": 162.8699951171875,
      "volume": 3722600
    },
    {
      "time": "2026-06-25",
      "open": 166.91000366210938,
      "high": 171.35000610351562,
      "low": 166.00999450683594,
      "close": 167.77000427246094,
      "volume": 3633200
    },
    {
      "time": "2026-06-26",
      "open": 165.86000061035156,
      "high": 167.92999267578125,
      "low": 163.19000244140625,
      "close": 163.49000549316406,
      "volume": 5487400
    },
    {
      "time": "2026-06-29",
      "open": 163.6999969482422,
      "high": 165.60000610351562,
      "low": 161.02000427246094,
      "close": 162.3800048828125,
      "volume": 2814800
    },
    {
      "time": "2026-06-30",
      "open": 162.5800018310547,
      "high": 165.4499969482422,
      "low": 156.50999450683594,
      "close": 158.6300048828125,
      "volume": 4182000
    },
    {
      "time": "2026-07-01",
      "open": 156,
      "high": 157.32000732421875,
      "low": 151.0500030517578,
      "close": 153.16000366210938,
      "volume": 5090100
    },
    {
      "time": "2026-07-02",
      "open": 153.9499969482422,
      "high": 156.24000549316406,
      "low": 148.5,
      "close": 151.0500030517578,
      "volume": 4254100
    },
    {
      "time": "2026-07-06",
      "open": 152.47000122070312,
      "high": 157.24000549316406,
      "low": 152.00999450683594,
      "close": 157.22000122070312,
      "volume": 3395800
    },
    {
      "time": "2026-07-07",
      "open": 156.1300048828125,
      "high": 159.41000366210938,
      "low": 154.00999450683594,
      "close": 155.72999572753906,
      "volume": 3027300
    },
    {
      "time": "2026-07-08",
      "open": 153.99000549316406,
      "high": 156.48899841308594,
      "low": 151.32000732421875,
      "close": 154.82000732421875,
      "volume": 3605700
    },
    {
      "time": "2026-07-09",
      "open": 159.00999450683594,
      "high": 161.17999267578125,
      "low": 157.44500732421875,
      "close": 157.97999572753906,
      "volume": 2907500
    },
    {
      "time": "2026-07-10",
      "open": 157.5500030517578,
      "high": 160.02000427246094,
      "low": 157.0500030517578,
      "close": 158.86000061035156,
      "volume": 2996000
    },
    {
      "time": "2026-07-13",
      "open": 157.64999389648438,
      "high": 159.42999267578125,
      "low": 156.1999969482422,
      "close": 158.1199951171875,
      "volume": 3613300
    },
    {
      "time": "2026-07-14",
      "open": 161,
      "high": 168.2100067138672,
      "low": 157.03199768066406,
      "close": 158.42999267578125,
      "volume": 5415600
    },
    {
      "time": "2026-07-15",
      "open": 162.5,
      "high": 166.94000244140625,
      "low": 157.94000244140625,
      "close": 160.22999572753906,
      "volume": 5504500
    },
    {
      "time": "2026-07-16",
      "open": 157.8699951171875,
      "high": 158.10000610351562,
      "low": 148.51800537109375,
      "close": 152.55999755859375,
      "volume": 7070000
    },
    {
      "time": "2026-07-17",
      "open": 150.36000061035156,
      "high": 157.25,
      "low": 148.13999938964844,
      "close": 155.44000244140625,
      "volume": 4441000
    },
    {
      "time": "2026-07-20",
      "open": 157.52000427246094,
      "high": 158.57000732421875,
      "low": 155.60000610351562,
      "close": 157.99000549316406,
      "volume": 3256700
    },
    {
      "time": "2026-07-21",
      "open": 160.99000549316406,
      "high": 164.4600067138672,
      "low": 160.00999450683594,
      "close": 162.3300018310547,
      "volume": 3721400
    },
    {
      "time": "2026-07-22",
      "open": 160.11000061035156,
      "high": 167.80999755859375,
      "low": 159.6300048828125,
      "close": 166.74000549316406,
      "volume": 2971500
    },
    {
      "time": "2026-07-23",
      "open": 166.25999450683594,
      "high": 169.05999755859375,
      "low": 165.00999450683594,
      "close": 168.97999572753906,
      "volume": 2538200
    },
    {
      "time": "2026-07-24",
      "open": 168.69500732421875,
      "high": 169.75999450683594,
      "low": 162.36000061035156,
      "close": 163.3800048828125,
      "volume": 2157306
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 200.60920013427733
    },
    {
      "time": "2025-10-06",
      "value": 200.7734002685547
    },
    {
      "time": "2025-10-07",
      "value": 200.8482000732422
    },
    {
      "time": "2025-10-08",
      "value": 201.01920013427736
    },
    {
      "time": "2025-10-09",
      "value": 201.0782000732422
    },
    {
      "time": "2025-10-10",
      "value": 200.84460021972657
    },
    {
      "time": "2025-10-13",
      "value": 200.87460021972657
    },
    {
      "time": "2025-10-14",
      "value": 200.70360015869142
    },
    {
      "time": "2025-10-15",
      "value": 200.7286001586914
    },
    {
      "time": "2025-10-16",
      "value": 200.9195999145508
    },
    {
      "time": "2025-10-17",
      "value": 200.8348001098633
    },
    {
      "time": "2025-10-20",
      "value": 200.6772003173828
    },
    {
      "time": "2025-10-21",
      "value": 200.40600036621095
    },
    {
      "time": "2025-10-22",
      "value": 199.93140045166015
    },
    {
      "time": "2025-10-23",
      "value": 199.65320037841798
    },
    {
      "time": "2025-10-24",
      "value": 199.6356002807617
    },
    {
      "time": "2025-10-27",
      "value": 199.6750003051758
    },
    {
      "time": "2025-10-28",
      "value": 199.50760009765625
    },
    {
      "time": "2025-10-29",
      "value": 199.62459991455077
    },
    {
      "time": "2025-10-30",
      "value": 199.56059997558594
    },
    {
      "time": "2025-10-31",
      "value": 199.52100006103515
    },
    {
      "time": "2025-11-03",
      "value": 199.57259979248047
    },
    {
      "time": "2025-11-04",
      "value": 199.48579986572267
    },
    {
      "time": "2025-11-05",
      "value": 199.3711999511719
    },
    {
      "time": "2025-11-06",
      "value": 199.17159973144533
    },
    {
      "time": "2025-11-07",
      "value": 199.05759979248046
    },
    {
      "time": "2025-11-10",
      "value": 199.0409997558594
    },
    {
      "time": "2025-11-11",
      "value": 198.90799987792968
    },
    {
      "time": "2025-11-12",
      "value": 198.71100006103515
    },
    {
      "time": "2025-11-13",
      "value": 198.34760009765625
    },
    {
      "time": "2025-11-14",
      "value": 198.08140014648438
    },
    {
      "time": "2025-11-17",
      "value": 197.82120025634765
    },
    {
      "time": "2025-11-18",
      "value": 197.43400024414063
    },
    {
      "time": "2025-11-19",
      "value": 196.83260009765624
    },
    {
      "time": "2025-11-20",
      "value": 196.22739990234376
    },
    {
      "time": "2025-11-21",
      "value": 195.4051998901367
    },
    {
      "time": "2025-11-24",
      "value": 194.63759979248047
    },
    {
      "time": "2025-11-25",
      "value": 193.86579986572266
    },
    {
      "time": "2025-11-26",
      "value": 193.23559997558593
    },
    {
      "time": "2025-11-28",
      "value": 192.60959991455078
    },
    {
      "time": "2025-12-01",
      "value": 191.85679992675782
    },
    {
      "time": "2025-12-02",
      "value": 190.94940002441408
    },
    {
      "time": "2025-12-03",
      "value": 190.29759979248047
    },
    {
      "time": "2025-12-04",
      "value": 189.77779998779297
    },
    {
      "time": "2025-12-05",
      "value": 189.08880004882812
    },
    {
      "time": "2025-12-08",
      "value": 188.2667999267578
    },
    {
      "time": "2025-12-09",
      "value": 187.60419982910156
    },
    {
      "time": "2025-12-10",
      "value": 186.98919982910155
    },
    {
      "time": "2025-12-11",
      "value": 186.45100006103516
    },
    {
      "time": "2025-12-12",
      "value": 185.8000003051758
    },
    {
      "time": "2025-12-15",
      "value": 185.1252001953125
    },
    {
      "time": "2025-12-16",
      "value": 184.58600006103515
    },
    {
      "time": "2025-12-17",
      "value": 183.79300018310548
    },
    {
      "time": "2025-12-18",
      "value": 182.9854000854492
    },
    {
      "time": "2025-12-19",
      "value": 182.04600006103516
    },
    {
      "time": "2025-12-22",
      "value": 181.3402001953125
    },
    {
      "time": "2025-12-23",
      "value": 180.38260009765625
    },
    {
      "time": "2025-12-24",
      "value": 179.51160034179688
    },
    {
      "time": "2025-12-26",
      "value": 178.52800018310546
    },
    {
      "time": "2025-12-29",
      "value": 177.5568002319336
    },
    {
      "time": "2025-12-30",
      "value": 176.78220001220703
    },
    {
      "time": "2025-12-31",
      "value": 176.12399993896486
    },
    {
      "time": "2026-01-02",
      "value": 175.69819976806642
    },
    {
      "time": "2026-01-05",
      "value": 175.24019958496095
    },
    {
      "time": "2026-01-06",
      "value": 174.80339965820312
    },
    {
      "time": "2026-01-07",
      "value": 173.86599975585938
    },
    {
      "time": "2026-01-08",
      "value": 172.89199981689453
    },
    {
      "time": "2026-01-09",
      "value": 172.40759979248048
    },
    {
      "time": "2026-01-12",
      "value": 171.8717999267578
    },
    {
      "time": "2026-01-13",
      "value": 171.50599975585936
    },
    {
      "time": "2026-01-14",
      "value": 171.1193997192383
    },
    {
      "time": "2026-01-15",
      "value": 170.86219970703124
    },
    {
      "time": "2026-01-16",
      "value": 170.47939971923827
    },
    {
      "time": "2026-01-20",
      "value": 169.82779968261718
    },
    {
      "time": "2026-01-21",
      "value": 169.33579986572266
    },
    {
      "time": "2026-01-22",
      "value": 168.72299987792968
    },
    {
      "time": "2026-01-23",
      "value": 168.1597998046875
    },
    {
      "time": "2026-01-26",
      "value": 167.7527996826172
    },
    {
      "time": "2026-01-27",
      "value": 167.47259948730468
    },
    {
      "time": "2026-01-28",
      "value": 167.3541995239258
    },
    {
      "time": "2026-01-29",
      "value": 167.11199951171875
    },
    {
      "time": "2026-01-30",
      "value": 166.77899963378906
    },
    {
      "time": "2026-02-02",
      "value": 166.37579956054688
    },
    {
      "time": "2026-02-03",
      "value": 165.8529995727539
    },
    {
      "time": "2026-02-04",
      "value": 165.22759979248048
    },
    {
      "time": "2026-02-05",
      "value": 164.71720001220703
    },
    {
      "time": "2026-02-06",
      "value": 164.20739990234375
    },
    {
      "time": "2026-02-09",
      "value": 163.85
    },
    {
      "time": "2026-02-10",
      "value": 163.50600006103517
    },
    {
      "time": "2026-02-11",
      "value": 163.13179992675782
    },
    {
      "time": "2026-02-12",
      "value": 162.92100006103516
    },
    {
      "time": "2026-02-13",
      "value": 162.8998001098633
    },
    {
      "time": "2026-02-17",
      "value": 162.94040008544923
    },
    {
      "time": "2026-02-18",
      "value": 162.8304000854492
    },
    {
      "time": "2026-02-19",
      "value": 162.93700012207032
    },
    {
      "time": "2026-02-20",
      "value": 163.04260009765625
    },
    {
      "time": "2026-02-23",
      "value": 163.10240020751954
    },
    {
      "time": "2026-02-24",
      "value": 163.23140014648436
    },
    {
      "time": "2026-02-25",
      "value": 163.2466000366211
    },
    {
      "time": "2026-02-26",
      "value": 163.38100006103517
    },
    {
      "time": "2026-02-27",
      "value": 163.49380004882812
    },
    {
      "time": "2026-03-02",
      "value": 163.34460021972657
    },
    {
      "time": "2026-03-03",
      "value": 163.37920013427734
    },
    {
      "time": "2026-03-04",
      "value": 163.32300018310548
    },
    {
      "time": "2026-03-05",
      "value": 163.41040008544923
    },
    {
      "time": "2026-03-06",
      "value": 163.35199981689453
    },
    {
      "time": "2026-03-09",
      "value": 163.39099975585938
    },
    {
      "time": "2026-03-10",
      "value": 163.4397994995117
    },
    {
      "time": "2026-03-11",
      "value": 163.389599609375
    },
    {
      "time": "2026-03-12",
      "value": 163.34439971923828
    },
    {
      "time": "2026-03-13",
      "value": 163.27099975585938
    },
    {
      "time": "2026-03-16",
      "value": 163.28419982910157
    },
    {
      "time": "2026-03-17",
      "value": 163.26619995117187
    },
    {
      "time": "2026-03-18",
      "value": 163.41
    },
    {
      "time": "2026-03-19",
      "value": 163.3667999267578
    },
    {
      "time": "2026-03-20",
      "value": 163.1951998901367
    },
    {
      "time": "2026-03-23",
      "value": 163.20899963378906
    },
    {
      "time": "2026-03-24",
      "value": 162.93599975585937
    },
    {
      "time": "2026-03-25",
      "value": 162.514599609375
    },
    {
      "time": "2026-03-26",
      "value": 162.13219970703125
    },
    {
      "time": "2026-03-27",
      "value": 161.86239959716798
    },
    {
      "time": "2026-03-30",
      "value": 161.209599609375
    },
    {
      "time": "2026-03-31",
      "value": 160.8841995239258
    },
    {
      "time": "2026-04-01",
      "value": 160.82719970703124
    },
    {
      "time": "2026-04-02",
      "value": 160.65039947509766
    },
    {
      "time": "2026-04-06",
      "value": 160.47499938964845
    },
    {
      "time": "2026-04-07",
      "value": 160.3461993408203
    },
    {
      "time": "2026-04-08",
      "value": 160.28779937744142
    },
    {
      "time": "2026-04-09",
      "value": 160.05759948730469
    },
    {
      "time": "2026-04-10",
      "value": 159.8393994140625
    },
    {
      "time": "2026-04-13",
      "value": 159.75179931640625
    },
    {
      "time": "2026-04-14",
      "value": 159.86419921875
    },
    {
      "time": "2026-04-15",
      "value": 160.03779937744142
    },
    {
      "time": "2026-04-16",
      "value": 160.28839935302733
    },
    {
      "time": "2026-04-17",
      "value": 160.70719940185546
    },
    {
      "time": "2026-04-20",
      "value": 161.03779937744142
    },
    {
      "time": "2026-04-21",
      "value": 161.1429995727539
    },
    {
      "time": "2026-04-22",
      "value": 161.1993994140625
    },
    {
      "time": "2026-04-23",
      "value": 161.1443994140625
    },
    {
      "time": "2026-04-24",
      "value": 161.22839965820313
    },
    {
      "time": "2026-04-27",
      "value": 161.2979995727539
    },
    {
      "time": "2026-04-28",
      "value": 161.09059936523437
    },
    {
      "time": "2026-04-29",
      "value": 160.69279937744142
    },
    {
      "time": "2026-04-30",
      "value": 160.43819915771485
    },
    {
      "time": "2026-05-01",
      "value": 160.0937991333008
    },
    {
      "time": "2026-05-04",
      "value": 159.88279937744142
    },
    {
      "time": "2026-05-05",
      "value": 159.7343994140625
    },
    {
      "time": "2026-05-06",
      "value": 159.4677993774414
    },
    {
      "time": "2026-05-07",
      "value": 159.0395993041992
    },
    {
      "time": "2026-05-08",
      "value": 158.45759918212892
    },
    {
      "time": "2026-05-11",
      "value": 158.0207992553711
    },
    {
      "time": "2026-05-12",
      "value": 157.63839904785155
    },
    {
      "time": "2026-05-13",
      "value": 157.25659912109376
    },
    {
      "time": "2026-05-14",
      "value": 156.8273989868164
    },
    {
      "time": "2026-05-15",
      "value": 156.27299896240234
    },
    {
      "time": "2026-05-18",
      "value": 155.83499908447266
    },
    {
      "time": "2026-05-19",
      "value": 155.25679931640624
    },
    {
      "time": "2026-05-20",
      "value": 154.84879943847656
    },
    {
      "time": "2026-05-21",
      "value": 154.64719940185546
    },
    {
      "time": "2026-05-22",
      "value": 154.5809994506836
    },
    {
      "time": "2026-05-26",
      "value": 154.69319946289062
    },
    {
      "time": "2026-05-27",
      "value": 154.65639923095702
    },
    {
      "time": "2026-05-28",
      "value": 154.57539916992187
    },
    {
      "time": "2026-05-29",
      "value": 154.3775991821289
    },
    {
      "time": "2026-06-01",
      "value": 154.12539916992188
    },
    {
      "time": "2026-06-02",
      "value": 154.36439910888672
    },
    {
      "time": "2026-06-03",
      "value": 154.4145993041992
    },
    {
      "time": "2026-06-04",
      "value": 154.43419921875
    },
    {
      "time": "2026-06-05",
      "value": 154.37919921875
    },
    {
      "time": "2026-06-08",
      "value": 154.27119903564454
    },
    {
      "time": "2026-06-09",
      "value": 154.0859991455078
    },
    {
      "time": "2026-06-10",
      "value": 153.90599914550782
    },
    {
      "time": "2026-06-11",
      "value": 153.82699920654298
    },
    {
      "time": "2026-06-12",
      "value": 153.70819915771483
    },
    {
      "time": "2026-06-15",
      "value": 153.75499938964845
    },
    {
      "time": "2026-06-16",
      "value": 153.89539947509766
    },
    {
      "time": "2026-06-17",
      "value": 153.9983996582031
    },
    {
      "time": "2026-06-18",
      "value": 154.15559967041017
    },
    {
      "time": "2026-06-22",
      "value": 154.44579956054687
    },
    {
      "time": "2026-06-23",
      "value": 154.59899963378905
    },
    {
      "time": "2026-06-24",
      "value": 154.69239959716796
    },
    {
      "time": "2026-06-25",
      "value": 154.76839965820312
    },
    {
      "time": "2026-06-26",
      "value": 154.77939971923828
    },
    {
      "time": "2026-06-29",
      "value": 154.7163998413086
    },
    {
      "time": "2026-06-30",
      "value": 154.6197998046875
    },
    {
      "time": "2026-07-01",
      "value": 154.49099975585938
    },
    {
      "time": "2026-07-02",
      "value": 154.41379974365233
    },
    {
      "time": "2026-07-06",
      "value": 154.44239990234374
    },
    {
      "time": "2026-07-07",
      "value": 154.4199996948242
    },
    {
      "time": "2026-07-08",
      "value": 154.22939971923827
    },
    {
      "time": "2026-07-09",
      "value": 154.05739959716797
    },
    {
      "time": "2026-07-10",
      "value": 154.01219970703124
    },
    {
      "time": "2026-07-13",
      "value": 154.09879974365234
    },
    {
      "time": "2026-07-14",
      "value": 154.11059967041015
    },
    {
      "time": "2026-07-15",
      "value": 154.209599609375
    },
    {
      "time": "2026-07-16",
      "value": 154.04379943847655
    },
    {
      "time": "2026-07-17",
      "value": 153.94499938964844
    },
    {
      "time": "2026-07-20",
      "value": 153.93899963378905
    },
    {
      "time": "2026-07-21",
      "value": 154.1065997314453
    },
    {
      "time": "2026-07-22",
      "value": 154.48699981689452
    },
    {
      "time": "2026-07-23",
      "value": 154.82559967041016
    },
    {
      "time": "2026-07-24",
      "value": 155.15579986572266
    }
  ],
  "analysis": null
}