{ "ok": true, "cached": false, "ticker": "VST", "price": 140.811, "above_50dma": false, "insider_buys_last_30d": [ { "owner": "BURKE JAMES A", "title": "President and CEO", "is_csuite": 1, "value": 903069, "avg_price": 135.49, "filing_date": "2026-09-02" } ], "insider_sells_last_30d": [ { "owner": "HUDSON SCOTT A", "title": "EVP & President Vistra Retail", "is_csuite": 1, "value": 6747545, "avg_price": 151.82, "filing_date": "2026-09-10" }, { "owner": "Moldovan Kristopher E.", "title": "EVP and CFO", "is_csuite": 1, "value": 3020600, "avg_price": 151.03, "filing_date": "2026-09-10" } ], "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": "Elon Musk Says AI Data Centers Are Lowering Electricity Prices for Consumers. Here’s What We Found When We Ran the Numbers.", "publisher": "24/7 Wall St.", "link": "https://finance.yahoo.com/m/03230c48-5ef1-33f6-970f-9efd5f6ca667/elon-musk-says-ai-data.html", "published": "2026-09-14" }, { "title": "Can GE Vernova's Rising Free Cash Flow Strengthen Its Growth Story?", "publisher": "Zacks", "link": "https://finance.yahoo.com/markets/stocks/articles/ge-vernovas-rising-free-cash-141000232.html", "published": "2026-09-14" }, { "title": "Vistra’s Price Has Edged Downward Throught 2026: One Analyst Says It’s Due to Double Soon.", "publisher": "24/7 Wall St.", "link": "https://finance.yahoo.com/m/c17836e1-6851-3444-93f9-e30e84c72555/vistra%E2%80%99s-price-has-edged.html", "published": "2026-09-14" }, { "title": "Forget NVDA: Peter Thiel's New $419 Million Portfolio Bets Big on the Power Behind AI", "publisher": "Benzinga", "link": "https://finance.yahoo.com/technology/ai/articles/forget-nvda-peter-thiels-419-213011744.html", "published": "2026-09-11" }, { "title": "Is Vistra Stock Underperforming the Nasdaq?", "publisher": "Barchart", "link": "https://finance.yahoo.com/m/ce2c8a7c-edf3-3b05-a6b4-7e90081728fe/is-vistra-stock.html", "published": "2026-09-11" }, { "title": "What's Going On With Vistra Stock Friday?", "publisher": "Benzinga", "link": "https://finance.yahoo.com/markets/stocks/articles/whats-going-vistra-stock-friday-103202125.html", "published": "2026-09-11" }, { "title": "Vistra Prices $1.5 Billion Junior Subordinated Notes Offering", "publisher": "MT Newswires", "link": "https://finance.yahoo.com/markets/stocks/articles/vistra-prices-1-5-billion-082401478.html", "published": "2026-09-11" }, { "title": "Vistra Prices Registered Offering of $1.5 Billion of Junior Subordinated Notes", "publisher": "PR Newswire", "link": "https://finance.yahoo.com/markets/stocks/articles/vistra-prices-registered-offering-1-224800392.html", "published": "2026-09-10" } ], "bars": [ { "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": 162.30999755859375, "close": 163.3800048828125, "volume": 2553500 }, { "time": "2026-07-27", "open": 165.5, "high": 166.14500427246094, "low": 155.5399932861328, "close": 157.0800018310547, "volume": 4478000 }, { "time": "2026-07-28", "open": 153.9199981689453, "high": 153.99000549316406, "low": 146.2100067138672, "close": 148.63999938964844, "volume": 5857500 }, { "time": "2026-07-29", "open": 148.72500610351562, "high": 149.27999877929688, "low": 142.15499877929688, "close": 142.80999755859375, "volume": 4925900 }, { "time": "2026-07-30", "open": 148, "high": 151.97000122070312, "low": 147.0850067138672, "close": 148.6199951171875, "volume": 4599600 }, { "time": "2026-07-31", "open": 151.85000610351562, "high": 153.1300048828125, "low": 146.52000427246094, "close": 148.19000244140625, "volume": 4390700 }, { "time": "2026-08-03", "open": 148.77000427246094, "high": 156.9550018310547, "low": 146.19000244140625, "close": 155.94000244140625, "volume": 4022300 }, { "time": "2026-08-04", "open": 155.60000610351562, "high": 156.99000549316406, "low": 143.02999877929688, "close": 143.22999572753906, "volume": 11503000 }, { "time": "2026-08-05", "open": 143.89500427246094, "high": 145.5, "low": 140.1699981689453, "close": 140.5800018310547, "volume": 6091500 }, { "time": "2026-08-06", "open": 142, "high": 143.0229949951172, "low": 140.13999938964844, "close": 141.3800048828125, "volume": 5422800 }, { "time": "2026-08-07", "open": 138.61500549316406, "high": 142.69000244140625, "low": 134.75, "close": 140.58999633789062, "volume": 7860700 }, { "time": "2026-08-10", "open": 141.91000366210938, "high": 144.86000061035156, "low": 141.05099487304688, "close": 142.8699951171875, "volume": 4609100 }, { "time": "2026-08-11", "open": 144.5399932861328, "high": 146.89999389648438, "low": 143.11000061035156, "close": 144.9199981689453, "volume": 3356800 }, { "time": "2026-08-12", "open": 149, "high": 149.3800048828125, "low": 145.3000030517578, "close": 146.67999267578125, "volume": 2680000 }, { "time": "2026-08-13", "open": 146.25, "high": 147.77000427246094, "low": 144.80099487304688, "close": 146.39999389648438, "volume": 2839700 }, { "time": "2026-08-14", "open": 146.89999389648438, "high": 150.17999267578125, "low": 146.1300048828125, "close": 148.1300048828125, "volume": 3040000 }, { "time": "2026-08-17", "open": 149.3699951171875, "high": 149.86500549316406, "low": 145.2100067138672, "close": 146.11000061035156, "volume": 4037700 }, { "time": "2026-08-18", "open": 144.5, "high": 145.5399932861328, "low": 138.77000427246094, "close": 140.52000427246094, "volume": 4310800 }, { "time": "2026-08-19", "open": 140.74000549316406, "high": 142.77000427246094, "low": 138.1300048828125, "close": 142.6999969482422, "volume": 4322300 }, { "time": "2026-08-20", "open": 142.6999969482422, "high": 143.5, "low": 138.3300018310547, "close": 138.94000244140625, "volume": 3737000 }, { "time": "2026-08-21", "open": 139.99000549316406, "high": 140.3159942626953, "low": 136.17999267578125, "close": 136.2100067138672, "volume": 5095600 }, { "time": "2026-08-24", "open": 135.8800048828125, "high": 137.1999969482422, "low": 134.5, "close": 135.66000366210938, "volume": 5193900 }, { "time": "2026-08-25", "open": 138.3699951171875, "high": 140.25999450683594, "low": 137.38999938964844, "close": 139.02999877929688, "volume": 4036000 }, { "time": "2026-08-26", "open": 139.39999389648438, "high": 144.02999877929688, "low": 139.30499267578125, "close": 140.02999877929688, "volume": 3428500 }, { "time": "2026-08-27", "open": 142, "high": 142.5050048828125, "low": 138.4499969482422, "close": 139.80999755859375, "volume": 2966200 }, { "time": "2026-08-28", "open": 140.88999938964844, "high": 141.10000610351562, "low": 136.61000061035156, "close": 137.08999633789062, "volume": 3074100 }, { "time": "2026-08-31", "open": 136.7899932861328, "high": 137.94000244140625, "low": 135.6199951171875, "close": 137.3699951171875, "volume": 4146600 }, { "time": "2026-09-01", "open": 136.5, "high": 139.27999877929688, "low": 134.89999389648438, "close": 138.0800018310547, "volume": 4288600 }, { "time": "2026-09-02", "open": 137.82000732421875, "high": 144.14599609375, "low": 136.9499969482422, "close": 143.4600067138672, "volume": 4766100 }, { "time": "2026-09-03", "open": 145, "high": 148.7760009765625, "low": 142.80999755859375, "close": 144.22000122070312, "volume": 4321900 }, { "time": "2026-09-04", "open": 143.8699951171875, "high": 149.4499969482422, "low": 143.16000366210938, "close": 149.3000030517578, "volume": 4616700 }, { "time": "2026-09-08", "open": 151, "high": 154.89999389648438, "low": 150.36500549316406, "close": 151.72000122070312, "volume": 7000200 }, { "time": "2026-09-09", "open": 150, "high": 151.55999755859375, "low": 148.89999389648438, "close": 151.10000610351562, "volume": 3891300 }, { "time": "2026-09-10", "open": 150, "high": 152.8000030517578, "low": 147.02999877929688, "close": 147.0500030517578, "volume": 4544300 }, { "time": "2026-09-11", "open": 148.82000732421875, "high": 149.0800018310547, "low": 146.6699981689453, "close": 148.3800048828125, "volume": 3159100 }, { "time": "2026-09-14", "open": 144, "high": 145.24569702148438, "low": 140.77000427246094, "close": 140.8105010986328, "volume": 4012811 } ], "ma": [ { "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 }, { "time": "2026-07-27", "value": 155.4451998901367 }, { "time": "2026-07-28", "value": 155.58 }, { "time": "2026-07-29", "value": 155.64260009765624 }, { "time": "2026-07-30", "value": 155.88 }, { "time": "2026-07-31", "value": 156.14959991455078 }, { "time": "2026-08-03", "value": 156.3883999633789 }, { "time": "2026-08-04", "value": 156.2713998413086 }, { "time": "2026-08-05", "value": 155.95759979248047 }, { "time": "2026-08-06", "value": 155.49399993896483 }, { "time": "2026-08-07", "value": 155.10279998779296 }, { "time": "2026-08-10", "value": 154.7545999145508 }, { "time": "2026-08-11", "value": 154.4483999633789 }, { "time": "2026-08-12", "value": 154.28679992675782 }, { "time": "2026-08-13", "value": 154.05539978027343 }, { "time": "2026-08-14", "value": 153.94199981689454 }, { "time": "2026-08-17", "value": 153.7901998901367 }, { "time": "2026-08-18", "value": 153.62540008544923 }, { "time": "2026-08-19", "value": 153.54140014648436 }, { "time": "2026-08-20", "value": 153.39580017089844 }, { "time": "2026-08-21", "value": 153.3492004394531 }, { "time": "2026-08-24", "value": 153.13480041503905 }, { "time": "2026-08-25", "value": 152.9550003051758 }, { "time": "2026-08-26", "value": 152.6852001953125 }, { "time": "2026-08-27", "value": 152.30920013427735 }, { "time": "2026-08-28", "value": 151.87440002441406 }, { "time": "2026-08-31", "value": 151.34679992675783 }, { "time": "2026-09-01", "value": 150.7632000732422 }, { "time": "2026-09-02", "value": 150.38460021972656 }, { "time": "2026-09-03", "value": 150.01160034179688 }, { "time": "2026-09-04", "value": 149.64220031738282 }, { "time": "2026-09-08", "value": 149.4068002319336 }, { "time": "2026-09-09", "value": 149.18120025634767 }, { "time": "2026-09-10", "value": 148.94960021972656 }, { "time": "2026-09-11", "value": 148.85400024414062 }, { "time": "2026-09-14", "value": 148.64921020507813 } ], "analysis": null }