{ "ok": true, "cached": false, "ticker": "AA", "price": 46.97, "above_50dma": false, "insider_buys_last_30d": [], "insider_sells_last_30d": [ { "owner": "Jones Tammi A", "title": "EVP & CHRO", "is_csuite": 0, "value": 790733, "avg_price": 50.6, "filing_date": "2026-08-28" }, { "owner": "Hastings Andrew", "title": "EVP & Gen. Counsel", "is_csuite": 0, "value": 305412, "avg_price": 50.9, "filing_date": "2026-08-18" } ], "congress_trades": [ { "name": "Julia Letlow", "slug": "julia-letlow", "txn_type": "P", "owner": null, "txn_date": "2024-10-23", "amount_min": 1001, "amount_max": 15000, "source": "text" } ], "bot_signals": [], "bot_positions": [], "headlines": [ { "title": "Alcoa Sees Aluminum Deficit, Strong Demand and Tariff Upside at Jefferies Conference", "publisher": "MarketBeat", "link": "https://finance.yahoo.com/m/0e1a2ffc-98f8-366d-84e1-c4b4e6778777/alcoa-sees-aluminum-deficit%2C.html", "published": "2026-09-12" }, { "title": "Do Options Traders Know Something About Alcoa Stock We Don't?", "publisher": "Zacks", "link": "https://finance.yahoo.com/markets/options/articles/options-traders-know-something-alcoa-125400150.html", "published": "2026-09-11" }, { "title": "Alcoa Prices $2.6 Billion of Senior Notes", "publisher": "MT Newswires", "link": "https://finance.yahoo.com/markets/stocks/articles/alcoa-prices-2-6-billion-213804510.html", "published": "2026-09-09" }, { "title": "Alcoa Corporation Announces Pricing of Debt Offering to Finance Cash Consideration for Acquisition of South32’s Bauxite, Alumina and Aluminum Assets", "publisher": "Business Wire", "link": "https://finance.yahoo.com/markets/stocks/articles/alcoa-corporation-announces-pricing-debt-212300152.html", "published": "2026-09-09" }, { "title": "Alcoa Proposes $2.6 Billion Senior Notes Offering for South32 Deal", "publisher": "MT Newswires", "link": "https://finance.yahoo.com/markets/stocks/articles/alcoa-proposes-2-6-billion-124101991.html", "published": "2026-09-09" }, { "title": "Alcoa Corporation Announces Proposed Debt Offering to Finance Cash Consideration for Acquisition of South32’s Bauxite, Alumina and Aluminum Assets", "publisher": "Business Wire", "link": "https://finance.yahoo.com/markets/stocks/articles/alcoa-corporation-announces-proposed-debt-121000681.html", "published": "2026-09-09" }, { "title": "New Strong Sell Stocks for September 1st", "publisher": "Zacks", "link": "https://finance.yahoo.com/markets/stocks/articles/strong-sell-stocks-september-1st-102600043.html", "published": "2026-09-01" }, { "title": "South32 H2 Earnings Call Highlights", "publisher": "MarketBeat", "link": "https://finance.yahoo.com/m/46a9f9ad-9ad2-37aa-8776-258e42f61e5e/south32-h2-earnings-call.html", "published": "2026-08-27" } ], "bars": [ { "time": "2025-09-15", "open": 33.58000183105469, "high": 34.150001525878906, "low": 33.400001525878906, "close": 33.599998474121094, "volume": 5656800 }, { "time": "2025-09-16", "open": 33.86000061035156, "high": 34.25, "low": 33.1150016784668, "close": 33.47999954223633, "volume": 5921600 }, { "time": "2025-09-17", "open": 33, "high": 34.13999938964844, "low": 32.72999954223633, "close": 32.86000061035156, "volume": 6699200 }, { "time": "2025-09-18", "open": 33.25, "high": 33.29800033569336, "low": 32.64500045776367, "close": 32.720001220703125, "volume": 4318800 }, { "time": "2025-09-19", "open": 32.77000045776367, "high": 32.9900016784668, "low": 32.279998779296875, "close": 32.459999084472656, "volume": 6383100 }, { "time": "2025-09-22", "open": 32, "high": 32.63999938964844, "low": 31.790000915527344, "close": 32.630001068115234, "volume": 4758300 }, { "time": "2025-09-23", "open": 32.66999816894531, "high": 32.970001220703125, "low": 31.030000686645508, "close": 31.530000686645508, "volume": 7983300 }, { "time": "2025-09-24", "open": 31.760000228881836, "high": 32.029998779296875, "low": 31.104999542236328, "close": 31.229999542236328, "volume": 7167700 }, { "time": "2025-09-25", "open": 31.209999084472656, "high": 31.844999313354492, "low": 30.809999465942383, "close": 31.450000762939453, "volume": 5327500 }, { "time": "2025-09-26", "open": 31.549999237060547, "high": 32.83000183105469, "low": 31.450000762939453, "close": 32.709999084472656, "volume": 6488900 }, { "time": "2025-09-29", "open": 33.58000183105469, "high": 33.91999816894531, "low": 32.959999084472656, "close": 33.849998474121094, "volume": 7467900 }, { "time": "2025-09-30", "open": 33.46500015258789, "high": 33.46500015258789, "low": 31.979999542236328, "close": 32.88999938964844, "volume": 8584200 }, { "time": "2025-10-01", "open": 33, "high": 34.33000183105469, "low": 32.85499954223633, "close": 33.849998474121094, "volume": 5804300 }, { "time": "2025-10-02", "open": 34.06999969482422, "high": 35.04499816894531, "low": 33.970001220703125, "close": 34.83000183105469, "volume": 8145900 }, { "time": "2025-10-03", "open": 35.13999938964844, "high": 35.25, "low": 34.349998474121094, "close": 34.5, "volume": 5786900 }, { "time": "2025-10-06", "open": 34.95000076293945, "high": 35.4900016784668, "low": 33.77000045776367, "close": 33.790000915527344, "volume": 5365900 }, { "time": "2025-10-07", "open": 34.099998474121094, "high": 35.8650016784668, "low": 34.02000045776367, "close": 35.529998779296875, "volume": 11291400 }, { "time": "2025-10-08", "open": 36.47999954223633, "high": 37.58000183105469, "low": 36.38999938964844, "close": 37.060001373291016, "volume": 10564600 }, { "time": "2025-10-09", "open": 38.08000183105469, "high": 38.09000015258789, "low": 36.779998779296875, "close": 37, "volume": 9033000 }, { "time": "2025-10-10", "open": 37.060001373291016, "high": 37.349998474121094, "low": 35.0099983215332, "close": 35.02000045776367, "volume": 7317600 }, { "time": "2025-10-13", "open": 36.40999984741211, "high": 36.900001525878906, "low": 35.61000061035156, "close": 36.25, "volume": 6299500 }, { "time": "2025-10-14", "open": 35.439998626708984, "high": 36.415000915527344, "low": 35.130001068115234, "close": 35.75, "volume": 5867100 }, { "time": "2025-10-15", "open": 36.29999923706055, "high": 36.65999984741211, "low": 35.6150016784668, "close": 36.459999084472656, "volume": 5311000 }, { "time": "2025-10-16", "open": 36.849998474121094, "high": 37.900001525878906, "low": 36.54999923706055, "close": 37.130001068115234, "volume": 5978000 }, { "time": "2025-10-17", "open": 36.58000183105469, "high": 36.75899887084961, "low": 35.63999938964844, "close": 35.970001220703125, "volume": 4397900 }, { "time": "2025-10-20", "open": 36.5099983215332, "high": 39.279998779296875, "low": 36.34000015258789, "close": 38.959999084472656, "volume": 10907900 }, { "time": "2025-10-21", "open": 37.959999084472656, "high": 38, "low": 36.06999969482422, "close": 37.22999954223633, "volume": 8781500 }, { "time": "2025-10-22", "open": 37.380001068115234, "high": 37.529998779296875, "low": 35.45000076293945, "close": 35.650001525878906, "volume": 9566800 }, { "time": "2025-10-23", "open": 37.685001373291016, "high": 41.54999923706055, "low": 37.685001373291016, "close": 40.13999938964844, "volume": 20278200 }, { "time": "2025-10-24", "open": 38.47999954223633, "high": 39.97999954223633, "low": 37.779998779296875, "close": 39.41999816894531, "volume": 10623400 }, { "time": "2025-10-27", "open": 39.7400016784668, "high": 40.810001373291016, "low": 39.34199905395508, "close": 39.900001525878906, "volume": 7207000 }, { "time": "2025-10-28", "open": 39.744998931884766, "high": 39.939998626708984, "low": 39.09000015258789, "close": 39.310001373291016, "volume": 6073400 }, { "time": "2025-10-29", "open": 39.95000076293945, "high": 40, "low": 38.70000076293945, "close": 38.90999984741211, "volume": 6292800 }, { "time": "2025-10-30", "open": 38, "high": 38, "low": 36.29999923706055, "close": 36.7599983215332, "volume": 10180200 }, { "time": "2025-10-31", "open": 37.02000045776367, "high": 37.02000045776367, "low": 36.41999816894531, "close": 36.790000915527344, "volume": 4578300 }, { "time": "2025-11-03", "open": 36.970001220703125, "high": 37.34000015258789, "low": 36.595001220703125, "close": 37.20000076293945, "volume": 5225600 }, { "time": "2025-11-04", "open": 35.900001525878906, "high": 36.67300033569336, "low": 35.21500015258789, "close": 35.2599983215332, "volume": 4886100 }, { "time": "2025-11-05", "open": 35.5, "high": 36.2599983215332, "low": 35.2599983215332, "close": 35.7400016784668, "volume": 5215100 }, { "time": "2025-11-06", "open": 36.02000045776367, "high": 37.5, "low": 35.79999923706055, "close": 36.70000076293945, "volume": 8742000 }, { "time": "2025-11-07", "open": 36.060001373291016, "high": 37.58000183105469, "low": 35.540000915527344, "close": 37.31999969482422, "volume": 4693800 }, { "time": "2025-11-10", "open": 38.540000915527344, "high": 39.16999816894531, "low": 38.220001220703125, "close": 38.790000915527344, "volume": 5676500 }, { "time": "2025-11-11", "open": 38.790000915527344, "high": 38.875, "low": 37.35499954223633, "close": 37.47999954223633, "volume": 4301500 }, { "time": "2025-11-12", "open": 38.16999816894531, "high": 40.380001068115234, "low": 38.14500045776367, "close": 40.029998779296875, "volume": 8544700 }, { "time": "2025-11-13", "open": 40.18000030517578, "high": 40.25, "low": 37.689998626708984, "close": 38.189998626708984, "volume": 7396100 }, { "time": "2025-11-14", "open": 36.81999969482422, "high": 38.14500045776367, "low": 36.41999816894531, "close": 37.59000015258789, "volume": 4371700 }, { "time": "2025-11-17", "open": 37.02000045776367, "high": 37.040000915527344, "low": 35.36000061035156, "close": 35.779998779296875, "volume": 6772200 }, { "time": "2025-11-18", "open": 35.43000030517578, "high": 36.869998931884766, "low": 35.16999816894531, "close": 36.54999923706055, "volume": 5739900 }, { "time": "2025-11-19", "open": 36.52000045776367, "high": 37.15999984741211, "low": 36.22999954223633, "close": 36.720001220703125, "volume": 4079300 }, { "time": "2025-11-20", "open": 37.40999984741211, "high": 38.279998779296875, "low": 35.54999923706055, "close": 35.83000183105469, "volume": 5687500 }, { "time": "2025-11-21", "open": 35.5099983215332, "high": 36.96500015258789, "low": 35.119998931884766, "close": 36.34000015258789, "volume": 5183000 }, { "time": "2025-11-24", "open": 37.0099983215332, "high": 38.834999084472656, "low": 36.630001068115234, "close": 38.720001220703125, "volume": 4911600 }, { "time": "2025-11-25", "open": 38.869998931884766, "high": 39.7599983215332, "low": 38.4900016784668, "close": 39.20000076293945, "volume": 5008800 }, { "time": "2025-11-26", "open": 39.599998474121094, "high": 42.15999984741211, "low": 39.599998474121094, "close": 41.56999969482422, "volume": 7662000 }, { "time": "2025-11-28", "open": 42.16999816894531, "high": 42.16999816894531, "low": 41.47999954223633, "close": 41.7400016784668, "volume": 3769000 }, { "time": "2025-12-01", "open": 41.81999969482422, "high": 42.72999954223633, "low": 41.45000076293945, "close": 41.650001525878906, "volume": 7454900 }, { "time": "2025-12-02", "open": 41.650001525878906, "high": 42.229000091552734, "low": 41.29999923706055, "close": 41.45000076293945, "volume": 5932400 }, { "time": "2025-12-03", "open": 42.40999984741211, "high": 44.959999084472656, "low": 42.31999969482422, "close": 44.099998474121094, "volume": 8937500 }, { "time": "2025-12-04", "open": 43.95000076293945, "high": 44.459999084472656, "low": 43.52000045776367, "close": 44.0099983215332, "volume": 5540500 }, { "time": "2025-12-05", "open": 44.25, "high": 44.84199905395508, "low": 43.73099899291992, "close": 43.77000045776367, "volume": 5135400 }, { "time": "2025-12-08", "open": 43.9900016784668, "high": 44.70000076293945, "low": 43.040000915527344, "close": 44.459999084472656, "volume": 7234700 }, { "time": "2025-12-09", "open": 43.64500045776367, "high": 44.53499984741211, "low": 43.34000015258789, "close": 43.470001220703125, "volume": 4859800 }, { "time": "2025-12-10", "open": 43.779998779296875, "high": 44.77000045776367, "low": 42.7599983215332, "close": 44.63999938964844, "volume": 8209400 }, { "time": "2025-12-11", "open": 44.5, "high": 47.47999954223633, "low": 44.5, "close": 47.2400016784668, "volume": 8980500 }, { "time": "2025-12-12", "open": 47.099998474121094, "high": 48.11800003051758, "low": 45.81999969482422, "close": 46.13999938964844, "volume": 7533600 }, { "time": "2025-12-15", "open": 46.65999984741211, "high": 46.68000030517578, "low": 45.400001525878906, "close": 45.4900016784668, "volume": 3853800 }, { "time": "2025-12-16", "open": 46, "high": 46.959999084472656, "low": 45.65999984741211, "close": 46.560001373291016, "volume": 4553000 }, { "time": "2025-12-17", "open": 47.20000076293945, "high": 47.83000183105469, "low": 46.65999984741211, "close": 46.84000015258789, "volume": 4564100 }, { "time": "2025-12-18", "open": 47.25, "high": 48.72999954223633, "low": 47.029998779296875, "close": 48.18000030517578, "volume": 5808000 }, { "time": "2025-12-19", "open": 48.65999984741211, "high": 51.66999816894531, "low": 48.540000915527344, "close": 51.25, "volume": 9579700 }, { "time": "2025-12-22", "open": 51.9900016784668, "high": 53.98699951171875, "low": 51.75, "close": 53.720001220703125, "volume": 8577200 }, { "time": "2025-12-23", "open": 54.36000061035156, "high": 54.36000061035156, "low": 53.08000183105469, "close": 53.650001525878906, "volume": 5557800 }, { "time": "2025-12-24", "open": 54, "high": 54.02799987792969, "low": 53, "close": 53.630001068115234, "volume": 1884200 }, { "time": "2025-12-26", "open": 54.41999816894531, "high": 54.43000030517578, "low": 53.7400016784668, "close": 54.25, "volume": 3152800 }, { "time": "2025-12-29", "open": 52.5, "high": 53.939998626708984, "low": 52.27000045776367, "close": 53.77000045776367, "volume": 4211000 }, { "time": "2025-12-30", "open": 54.72999954223633, "high": 54.81999969482422, "low": 53.779998779296875, "close": 54.380001068115234, "volume": 3457300 }, { "time": "2025-12-31", "open": 54.38999938964844, "high": 54.58000183105469, "low": 52.63999938964844, "close": 53.13999938964844, "volume": 5678900 }, { "time": "2026-01-02", "open": 54.119998931884766, "high": 56.61000061035156, "low": 54.0099983215332, "close": 56.540000915527344, "volume": 5897500 }, { "time": "2026-01-05", "open": 58.06999969482422, "high": 61.7599983215332, "low": 57.5, "close": 61.439998626708984, "volume": 9786100 }, { "time": "2026-01-06", "open": 61.72999954223633, "high": 65.00800323486328, "low": 61.72999954223633, "close": 63.560001373291016, "volume": 12386000 }, { "time": "2026-01-07", "open": 61.650001525878906, "high": 63.27000045776367, "low": 61.0099983215332, "close": 62.7400016784668, "volume": 10645900 }, { "time": "2026-01-08", "open": 59.560001373291016, "high": 61.41999816894531, "low": 58.470001220703125, "close": 61.09000015258789, "volume": 12068600 }, { "time": "2026-01-09", "open": 61.15999984741211, "high": 63.78499984741211, "low": 60.645999908447266, "close": 63.66999816894531, "volume": 7025300 }, { "time": "2026-01-12", "open": 64.15499877929688, "high": 66.05000305175781, "low": 63.52000045776367, "close": 65.66999816894531, "volume": 8723000 }, { "time": "2026-01-13", "open": 64.7750015258789, "high": 66.23999786376953, "low": 64.4000015258789, "close": 65.37000274658203, "volume": 6903900 }, { "time": "2026-01-14", "open": 65.72000122070312, "high": 66.94999694824219, "low": 64.44000244140625, "close": 64.56999969482422, "volume": 10871600 }, { "time": "2026-01-15", "open": 64.45999908447266, "high": 64.7300033569336, "low": 63.65999984741211, "close": 63.810001373291016, "volume": 11655500 }, { "time": "2026-01-16", "open": 62.790000915527344, "high": 63.349998474121094, "low": 59.95000076293945, "close": 60.06999969482422, "volume": 12282500 }, { "time": "2026-01-20", "open": 59.72999954223633, "high": 62.29499816894531, "low": 59.59000015258789, "close": 62.119998931884766, "volume": 8466800 }, { "time": "2026-01-21", "open": 63.52000045776367, "high": 64.70999908447266, "low": 63.04499816894531, "close": 63.869998931884766, "volume": 6502800 }, { "time": "2026-01-22", "open": 64.5, "high": 65, "low": 62.3849983215332, "close": 63.13999938964844, "volume": 8993400 }, { "time": "2026-01-23", "open": 60.790000915527344, "high": 62.540000915527344, "low": 57.5099983215332, "close": 62.209999084472656, "volume": 11525900 }, { "time": "2026-01-26", "open": 63.709999084472656, "high": 63.709999084472656, "low": 58.314998626708984, "close": 58.54999923706055, "volume": 10177700 }, { "time": "2026-01-27", "open": 57.755001068115234, "high": 60.97999954223633, "low": 57.5099983215332, "close": 59.65999984741211, "volume": 7189700 }, { "time": "2026-01-28", "open": 60.83000183105469, "high": 61.06999969482422, "low": 58.80500030517578, "close": 60.0099983215332, "volume": 5663900 }, { "time": "2026-01-29", "open": 63.04999923706055, "high": 63.53900146484375, "low": 59.11000061035156, "close": 60.63999938964844, "volume": 8028900 }, { "time": "2026-01-30", "open": 58.349998474121094, "high": 59.88999938964844, "low": 55.92499923706055, "close": 56.810001373291016, "volume": 9187600 }, { "time": "2026-02-02", "open": 56.79999923706055, "high": 58.599998474121094, "low": 56.310001373291016, "close": 58.209999084472656, "volume": 9852300 }, { "time": "2026-02-03", "open": 60.22999954223633, "high": 61.369998931884766, "low": 59.345001220703125, "close": 61.349998474121094, "volume": 8386000 }, { "time": "2026-02-04", "open": 61.79999923706055, "high": 62.0629997253418, "low": 56.970001220703125, "close": 58.15999984741211, "volume": 10794300 }, { "time": "2026-02-05", "open": 56.709999084472656, "high": 57.4900016784668, "low": 55.29999923706055, "close": 56.380001068115234, "volume": 7568200 }, { "time": "2026-02-06", "open": 58.02000045776367, "high": 60.040000915527344, "low": 57.81999969482422, "close": 59.15999984741211, "volume": 5781200 }, { "time": "2026-02-09", "open": 59.349998474121094, "high": 62.869998931884766, "low": 58.66999816894531, "close": 62.36000061035156, "volume": 6878800 }, { "time": "2026-02-10", "open": 61.97999954223633, "high": 63.34000015258789, "low": 60.7400016784668, "close": 61.7599983215332, "volume": 6640600 }, { "time": "2026-02-11", "open": 63.470001220703125, "high": 64.77999877929688, "low": 61.45899963378906, "close": 63.150001525878906, "volume": 7494000 }, { "time": "2026-02-12", "open": 63.47999954223633, "high": 63.7400016784668, "low": 58.95000076293945, "close": 60.5099983215332, "volume": 8451400 }, { "time": "2026-02-13", "open": 58.81999969482422, "high": 60.34000015258789, "low": 56.720001220703125, "close": 59.95000076293945, "volume": 8968800 }, { "time": "2026-02-17", "open": 58.900001525878906, "high": 59, "low": 55.040000915527344, "close": 57.470001220703125, "volume": 8265100 }, { "time": "2026-02-18", "open": 59.0099983215332, "high": 61.1349983215332, "low": 58.25, "close": 60.209999084472656, "volume": 4962000 }, { "time": "2026-02-19", "open": 58.400001525878906, "high": 59.790000915527344, "low": 57.255001068115234, "close": 59.689998626708984, "volume": 4916500 }, { "time": "2026-02-20", "open": 59.20000076293945, "high": 61.290000915527344, "low": 58.900001525878906, "close": 60.4900016784668, "volume": 6818400 }, { "time": "2026-02-23", "open": 60, "high": 61.02000045776367, "low": 58.209999084472656, "close": 59.810001373291016, "volume": 3887900 }, { "time": "2026-02-24", "open": 59.84000015258789, "high": 62.65999984741211, "low": 59.56999969482422, "close": 61.40999984741211, "volume": 5011300 }, { "time": "2026-02-25", "open": 62.595001220703125, "high": 66.22000122070312, "low": 62.34000015258789, "close": 64.9000015258789, "volume": 10152500 }, { "time": "2026-02-26", "open": 63.59000015258789, "high": 64.1050033569336, "low": 61.11000061035156, "close": 63.470001220703125, "volume": 5249400 }, { "time": "2026-02-27", "open": 62.650001525878906, "high": 63.66999816894531, "low": 61.27000045776367, "close": 62.08000183105469, "volume": 3991700 }, { "time": "2026-03-02", "open": 63, "high": 65.2300033569336, "low": 62.220001220703125, "close": 64.08000183105469, "volume": 6904700 }, { "time": "2026-03-03", "open": 62.150001525878906, "high": 64.76000213623047, "low": 57.849998474121094, "close": 63.84000015258789, "volume": 10630200 }, { "time": "2026-03-04", "open": 66.45999908447266, "high": 68.4000015258789, "low": 60.9900016784668, "close": 61.54999923706055, "volume": 13991900 }, { "time": "2026-03-05", "open": 61.119998931884766, "high": 63.45000076293945, "low": 58.650001525878906, "close": 60.380001068115234, "volume": 7386800 }, { "time": "2026-03-06", "open": 58.2599983215332, "high": 60.09000015258789, "low": 56.75, "close": 59.650001525878906, "volume": 5624700 }, { "time": "2026-03-09", "open": 57.84000015258789, "high": 62.18000030517578, "low": 56.630001068115234, "close": 61.15999984741211, "volume": 6902300 }, { "time": "2026-03-10", "open": 61.540000915527344, "high": 62.220001220703125, "low": 60.7140007019043, "close": 61.310001373291016, "volume": 3977400 }, { "time": "2026-03-11", "open": 60.91999816894531, "high": 66.45999908447266, "low": 60.76100158691406, "close": 66.36000061035156, "volume": 7241500 }, { "time": "2026-03-12", "open": 66.5, "high": 67.5, "low": 64.34500122070312, "close": 65.93000030517578, "volume": 8049900 }, { "time": "2026-03-13", "open": 67.08000183105469, "high": 68.02999877929688, "low": 62.97999954223633, "close": 63.59000015258789, "volume": 5745100 }, { "time": "2026-03-16", "open": 64.54000091552734, "high": 67.69999694824219, "low": 64.41999816894531, "close": 66.5999984741211, "volume": 6462400 }, { "time": "2026-03-17", "open": 66.80000305175781, "high": 68.16000366210938, "low": 65.31500244140625, "close": 65.41999816894531, "volume": 5460600 }, { "time": "2026-03-18", "open": 64.48999786376953, "high": 65.76000213623047, "low": 63.630001068115234, "close": 64.2300033569336, "volume": 4742000 }, { "time": "2026-03-19", "open": 59.869998931884766, "high": 59.869998931884766, "low": 55.79999923706055, "close": 58.650001525878906, "volume": 10553500 }, { "time": "2026-03-20", "open": 57.935001373291016, "high": 59.790000915527344, "low": 55.689998626708984, "close": 56.45000076293945, "volume": 7744600 }, { "time": "2026-03-23", "open": 57.06999969482422, "high": 58.099998474121094, "low": 55.099998474121094, "close": 56.08000183105469, "volume": 6089700 }, { "time": "2026-03-24", "open": 55.68000030517578, "high": 57.349998474121094, "low": 55.06100082397461, "close": 56.68000030517578, "volume": 6450500 }, { "time": "2026-03-25", "open": 58.38999938964844, "high": 59.16999816894531, "low": 57.43000030517578, "close": 58.70000076293945, "volume": 4045800 }, { "time": "2026-03-26", "open": 57.31999969482422, "high": 59.33000183105469, "low": 57.27000045776367, "close": 57.599998474121094, "volume": 2933900 }, { "time": "2026-03-27", "open": 57.630001068115234, "high": 59.2599983215332, "low": 57.40999984741211, "close": 58.40999984741211, "volume": 3328700 }, { "time": "2026-03-30", "open": 64, "high": 66, "low": 62.130001068115234, "close": 63.220001220703125, "volume": 13009100 }, { "time": "2026-03-31", "open": 64.87000274658203, "high": 67.44999694824219, "low": 64.69999694824219, "close": 66.33000183105469, "volume": 8416700 }, { "time": "2026-04-01", "open": 67.58000183105469, "high": 72.16999816894531, "low": 66.76000213623047, "close": 72.05999755859375, "volume": 10652000 }, { "time": "2026-04-02", "open": 70.77999877929688, "high": 71.97799682617188, "low": 69.75, "close": 71.52999877929688, "volume": 5840100 }, { "time": "2026-04-06", "open": 71.91999816894531, "high": 72.23999786376953, "low": 68.91999816894531, "close": 71.01000213623047, "volume": 4149900 }, { "time": "2026-04-07", "open": 71.87999725341797, "high": 73.37899780273438, "low": 71.28500366210938, "close": 72.95999908447266, "volume": 4296100 }, { "time": "2026-04-08", "open": 71.5, "high": 72.30000305175781, "low": 68.16999816894531, "close": 71.76000213623047, "volume": 7139200 }, { "time": "2026-04-09", "open": 73.19000244140625, "high": 75.69999694824219, "low": 72.94999694824219, "close": 73.2699966430664, "volume": 6138300 }, { "time": "2026-04-10", "open": 74.22000122070312, "high": 75.19000244140625, "low": 72.86000061035156, "close": 73.02999877929688, "volume": 3186800 }, { "time": "2026-04-13", "open": 73, "high": 74.47000122070312, "low": 72.48999786376953, "close": 73.30999755859375, "volume": 3293600 }, { "time": "2026-04-14", "open": 73.83000183105469, "high": 73.87999725341797, "low": 71.1500015258789, "close": 71.83999633789062, "volume": 3829600 }, { "time": "2026-04-15", "open": 71.81999969482422, "high": 72.01000213623047, "low": 70.16999816894531, "close": 70.37999725341797, "volume": 3567700 }, { "time": "2026-04-16", "open": 70.87000274658203, "high": 72.41999816894531, "low": 69.76000213623047, "close": 70.41000366210938, "volume": 6297800 }, { "time": "2026-04-17", "open": 65.04499816894531, "high": 67.52999877929688, "low": 63.029998779296875, "close": 65.62000274658203, "volume": 10626200 }, { "time": "2026-04-20", "open": 66.20999908447266, "high": 67.20800018310547, "low": 65.20999908447266, "close": 66.52999877929688, "volume": 5366700 }, { "time": "2026-04-21", "open": 66.66000366210938, "high": 67.16000366210938, "low": 65.47000122070312, "close": 67.1500015258789, "volume": 4403400 }, { "time": "2026-04-22", "open": 68.43000030517578, "high": 69.375, "low": 66.91000366210938, "close": 68.52999877929688, "volume": 4898000 }, { "time": "2026-04-23", "open": 67.73999786376953, "high": 68.2300033569336, "low": 65.1500015258789, "close": 65.37000274658203, "volume": 3553000 }, { "time": "2026-04-24", "open": 65.6500015258789, "high": 66.48799896240234, "low": 64.67500305175781, "close": 66.01000213623047, "volume": 2426700 }, { "time": "2026-04-27", "open": 66.33000183105469, "high": 67.55500030517578, "low": 65.80000305175781, "close": 67.36000061035156, "volume": 3658000 }, { "time": "2026-04-28", "open": 66.27999877929688, "high": 66.43499755859375, "low": 63.099998474121094, "close": 63.16999816894531, "volume": 3806700 }, { "time": "2026-04-29", "open": 63.84000015258789, "high": 63.849998474121094, "low": 61.7599983215332, "close": 62.459999084472656, "volume": 2762200 }, { "time": "2026-04-30", "open": 63.560001373291016, "high": 64.2300033569336, "low": 62.11000061035156, "close": 63.790000915527344, "volume": 2799800 }, { "time": "2026-05-01", "open": 63.56999969482422, "high": 63.900001525878906, "low": 62.56999969482422, "close": 62.630001068115234, "volume": 3034600 }, { "time": "2026-05-04", "open": 62.56999969482422, "high": 62.959999084472656, "low": 61.060001373291016, "close": 62.459999084472656, "volume": 4657900 }, { "time": "2026-05-05", "open": 63.5, "high": 64.30000305175781, "low": 62.75, "close": 63.060001373291016, "volume": 2774200 }, { "time": "2026-05-06", "open": 63.54499816894531, "high": 63.79999923706055, "low": 61.900001525878906, "close": 63.2599983215332, "volume": 4059600 }, { "time": "2026-05-07", "open": 64.87999725341797, "high": 65.05000305175781, "low": 62.529998779296875, "close": 62.63999938964844, "volume": 3682300 }, { "time": "2026-05-08", "open": 63.880001068115234, "high": 63.95000076293945, "low": 62.70000076293945, "close": 63.18000030517578, "volume": 2794300 }, { "time": "2026-05-11", "open": 64.08999633789062, "high": 65.83000183105469, "low": 63.790000915527344, "close": 65.33999633789062, "volume": 6877600 }, { "time": "2026-05-12", "open": 64.20999908447266, "high": 68.01000213623047, "low": 63.25199890136719, "close": 67.62000274658203, "volume": 5100900 }, { "time": "2026-05-13", "open": 68.62999725341797, "high": 69.7300033569336, "low": 67.20999908447266, "close": 68.44000244140625, "volume": 6127300 }, { "time": "2026-05-14", "open": 68.06999969482422, "high": 68.06999969482422, "low": 65.83999633789062, "close": 66.0199966430664, "volume": 3893800 }, { "time": "2026-05-15", "open": 63.78499984741211, "high": 64.02999877929688, "low": 61.77000045776367, "close": 62.529998779296875, "volume": 3980600 }, { "time": "2026-05-18", "open": 63.02000045776367, "high": 63.349998474121094, "low": 61.5099983215332, "close": 62.59000015258789, "volume": 3691500 }, { "time": "2026-05-19", "open": 61.59000015258789, "high": 64.62000274658203, "low": 60.90999984741211, "close": 63.93000030517578, "volume": 4432100 }, { "time": "2026-05-20", "open": 65.05000305175781, "high": 65.73999786376953, "low": 63.619998931884766, "close": 64.13999938964844, "volume": 4023700 }, { "time": "2026-05-21", "open": 64.16000366210938, "high": 66.4800033569336, "low": 64.01499938964844, "close": 66.2699966430664, "volume": 3294500 }, { "time": "2026-05-22", "open": 67.63999938964844, "high": 72.8499984741211, "low": 67.31999969482422, "close": 71.37999725341797, "volume": 6952400 }, { "time": "2026-05-26", "open": 72.5, "high": 75.56999969482422, "low": 72.36000061035156, "close": 74.56999969482422, "volume": 5124400 }, { "time": "2026-05-27", "open": 71.30999755859375, "high": 73.19999694824219, "low": 70.66999816894531, "close": 73.1500015258789, "volume": 3278800 }, { "time": "2026-05-28", "open": 72.7699966430664, "high": 75.91999816894531, "low": 72.30000305175781, "close": 75.58000183105469, "volume": 3323900 }, { "time": "2026-05-29", "open": 75.80999755859375, "high": 77.72000122070312, "low": 74.91000366210938, "close": 77.63999938964844, "volume": 4500600 }, { "time": "2026-06-01", "open": 77.76499938964844, "high": 79.60600280761719, "low": 76.20999908447266, "close": 77.76000213623047, "volume": 3697900 }, { "time": "2026-06-02", "open": 78.69999694824219, "high": 84.37999725341797, "low": 78.37999725341797, "close": 83.79000091552734, "volume": 6754300 }, { "time": "2026-06-03", "open": 82.45999908447266, "high": 82.88999938964844, "low": 80.45800018310547, "close": 80.86000061035156, "volume": 4240600 }, { "time": "2026-06-04", "open": 79.13999938964844, "high": 80.73999786376953, "low": 77.7300033569336, "close": 78.0199966430664, "volume": 4768700 }, { "time": "2026-06-05", "open": 76.61000061035156, "high": 76.61000061035156, "low": 71.36000061035156, "close": 71.88999938964844, "volume": 5738700 }, { "time": "2026-06-08", "open": 74.9800033569336, "high": 75.30999755859375, "low": 73.25, "close": 73.44000244140625, "volume": 3423800 }, { "time": "2026-06-09", "open": 74.54000091552734, "high": 74.54000091552734, "low": 69.31800079345703, "close": 72.41000366210938, "volume": 4386500 }, { "time": "2026-06-10", "open": 70.2300033569336, "high": 71.66999816894531, "low": 65.45999908447266, "close": 65.55000305175781, "volume": 6535700 }, { "time": "2026-06-11", "open": 66.33000183105469, "high": 69.23999786376953, "low": 65.77999877929688, "close": 68.9800033569336, "volume": 4640600 }, { "time": "2026-06-12", "open": 69.66999816894531, "high": 70.13099670410156, "low": 67.88999938964844, "close": 68.7699966430664, "volume": 3934700 }, { "time": "2026-06-15", "open": 66.29000091552734, "high": 66.29000091552734, "low": 61.5099983215332, "close": 64.16000366210938, "volume": 12468700 }, { "time": "2026-06-16", "open": 63.505001068115234, "high": 63.599998474121094, "low": 62.04999923706055, "close": 62.869998931884766, "volume": 5111400 }, { "time": "2026-06-17", "open": 62.65999984741211, "high": 64.26000213623047, "low": 61.119998931884766, "close": 61.72999954223633, "volume": 5159900 }, { "time": "2026-06-18", "open": 61.20000076293945, "high": 61.779998779296875, "low": 58.98500061035156, "close": 59.369998931884766, "volume": 6952700 }, { "time": "2026-06-22", "open": 58.689998626708984, "high": 58.91999816894531, "low": 57.34000015258789, "close": 58.349998474121094, "volume": 6492000 }, { "time": "2026-06-23", "open": 55.71500015258789, "high": 55.869998931884766, "low": 54.459999084472656, "close": 55.08000183105469, "volume": 6572600 }, { "time": "2026-06-24", "open": 53.72999954223633, "high": 53.97999954223633, "low": 51.81999969482422, "close": 52.29999923706055, "volume": 6860600 }, { "time": "2026-06-25", "open": 52.90999984741211, "high": 53.375, "low": 51.220001220703125, "close": 53.08000183105469, "volume": 5659700 }, { "time": "2026-06-26", "open": 52.20000076293945, "high": 54.66999816894531, "low": 52.20000076293945, "close": 54.099998474121094, "volume": 6859300 }, { "time": "2026-06-29", "open": 53.93000030517578, "high": 55.22999954223633, "low": 52.5, "close": 53.470001220703125, "volume": 6445600 }, { "time": "2026-06-30", "open": 54.2400016784668, "high": 54.59000015258789, "low": 52.0099983215332, "close": 52.13999938964844, "volume": 5899700 }, { "time": "2026-07-01", "open": 48.845001220703125, "high": 48.959999084472656, "low": 46.0099983215332, "close": 47.47999954223633, "volume": 17032100 }, { "time": "2026-07-02", "open": 48.66999816894531, "high": 50.729000091552734, "low": 48.02000045776367, "close": 48.68000030517578, "volume": 9898200 }, { "time": "2026-07-06", "open": 48.84000015258789, "high": 51.029998779296875, "low": 48.72999954223633, "close": 49.869998931884766, "volume": 7297700 }, { "time": "2026-07-07", "open": 49.20000076293945, "high": 49.52000045776367, "low": 47.650001525878906, "close": 49.0099983215332, "volume": 5582600 }, { "time": "2026-07-08", "open": 47.900001525878906, "high": 49.685001373291016, "low": 47.13999938964844, "close": 48.5099983215332, "volume": 7154700 }, { "time": "2026-07-09", "open": 48.349998474121094, "high": 49.18299865722656, "low": 47.619998931884766, "close": 48.720001220703125, "volume": 5044300 }, { "time": "2026-07-10", "open": 48.70000076293945, "high": 49.39899826049805, "low": 48.220001220703125, "close": 48.68000030517578, "volume": 4988700 }, { "time": "2026-07-13", "open": 48.290000915527344, "high": 49.95000076293945, "low": 48.04999923706055, "close": 48.720001220703125, "volume": 4041600 }, { "time": "2026-07-14", "open": 50.189998626708984, "high": 50.8650016784668, "low": 48.459999084472656, "close": 49.060001373291016, "volume": 4239800 }, { "time": "2026-07-15", "open": 49.220001220703125, "high": 49.58000183105469, "low": 47.244998931884766, "close": 48.58000183105469, "volume": 4409000 }, { "time": "2026-07-16", "open": 47.5, "high": 47.900001525878906, "low": 46.38999938964844, "close": 46.849998474121094, "volume": 6531000 }, { "time": "2026-07-17", "open": 46.529998779296875, "high": 46.849998474121094, "low": 43.75, "close": 43.97999954223633, "volume": 11679400 }, { "time": "2026-07-20", "open": 44.369998931884766, "high": 45.345001220703125, "low": 42.7400016784668, "close": 43.47999954223633, "volume": 7535700 }, { "time": "2026-07-21", "open": 44.38999938964844, "high": 44.72999954223633, "low": 43.40999984741211, "close": 44.349998474121094, "volume": 6846100 }, { "time": "2026-07-22", "open": 44.95000076293945, "high": 47.029998779296875, "low": 44.77000045776367, "close": 46.16999816894531, "volume": 5374100 }, { "time": "2026-07-23", "open": 45.86000061035156, "high": 46.4900016784668, "low": 44.71500015258789, "close": 45.27000045776367, "volume": 3733800 }, { "time": "2026-07-24", "open": 45, "high": 45.189998626708984, "low": 44.15999984741211, "close": 44.2400016784668, "volume": 2625100 }, { "time": "2026-07-27", "open": 44.2400016784668, "high": 44.65999984741211, "low": 43.5, "close": 44.08000183105469, "volume": 4418400 }, { "time": "2026-07-28", "open": 43.59000015258789, "high": 44.619998931884766, "low": 43.59000015258789, "close": 44.36000061035156, "volume": 5506000 }, { "time": "2026-07-29", "open": 44.849998474121094, "high": 44.900001525878906, "low": 42.47999954223633, "close": 42.880001068115234, "volume": 5474400 }, { "time": "2026-07-30", "open": 43.849998474121094, "high": 45.029998779296875, "low": 43.7599983215332, "close": 44.970001220703125, "volume": 3585700 }, { "time": "2026-07-31", "open": 45.15999984741211, "high": 45.630001068115234, "low": 44.63999938964844, "close": 45.2599983215332, "volume": 5334400 }, { "time": "2026-08-03", "open": 43.9900016784668, "high": 44.93000030517578, "low": 43.814998626708984, "close": 44.84000015258789, "volume": 3603800 }, { "time": "2026-08-04", "open": 45.92499923706055, "high": 47.029998779296875, "low": 45.92499923706055, "close": 46.83000183105469, "volume": 4525300 }, { "time": "2026-08-05", "open": 47.83000183105469, "high": 48.45000076293945, "low": 47.38999938964844, "close": 47.689998626708984, "volume": 4907600 }, { "time": "2026-08-06", "open": 47.2400016784668, "high": 48.400001525878906, "low": 46.83000183105469, "close": 47.47999954223633, "volume": 4389900 }, { "time": "2026-08-07", "open": 48.75, "high": 50.244998931884766, "low": 48.70000076293945, "close": 50.16999816894531, "volume": 5991600 }, { "time": "2026-08-10", "open": 50.689998626708984, "high": 51.7599983215332, "low": 50.630001068115234, "close": 51.630001068115234, "volume": 5214600 }, { "time": "2026-08-11", "open": 53.5, "high": 54.900001525878906, "low": 52.88999938964844, "close": 54.08000183105469, "volume": 9013400 }, { "time": "2026-08-12", "open": 54.400001525878906, "high": 55.04999923706055, "low": 51.060001373291016, "close": 51.220001220703125, "volume": 8590000 }, { "time": "2026-08-13", "open": 50.20000076293945, "high": 51.314998626708984, "low": 49.5099983215332, "close": 49.59000015258789, "volume": 7336100 }, { "time": "2026-08-14", "open": 49.7599983215332, "high": 50.689998626708984, "low": 49.43000030517578, "close": 49.97999954223633, "volume": 2924300 }, { "time": "2026-08-17", "open": 50.20000076293945, "high": 51.84000015258789, "low": 49.90999984741211, "close": 51.709999084472656, "volume": 3999500 }, { "time": "2026-08-18", "open": 50.790000915527344, "high": 50.99800109863281, "low": 48.880001068115234, "close": 50.02000045776367, "volume": 3287200 }, { "time": "2026-08-19", "open": 51.20000076293945, "high": 51.56999969482422, "low": 48.97999954223633, "close": 51.540000915527344, "volume": 7083300 }, { "time": "2026-08-20", "open": 50.189998626708984, "high": 51.040000915527344, "low": 48.84000015258789, "close": 50.54999923706055, "volume": 5489500 }, { "time": "2026-08-21", "open": 52, "high": 53.34000015258789, "low": 51.630001068115234, "close": 51.849998474121094, "volume": 4730400 }, { "time": "2026-08-24", "open": 51.5, "high": 52.099998474121094, "low": 48.744998931884766, "close": 49.38999938964844, "volume": 5907900 }, { "time": "2026-08-25", "open": 49.33000183105469, "high": 51.34000015258789, "low": 49.2400016784668, "close": 51.279998779296875, "volume": 3646400 }, { "time": "2026-08-26", "open": 50.599998474121094, "high": 51.02000045776367, "low": 49.349998474121094, "close": 49.720001220703125, "volume": 3110600 }, { "time": "2026-08-27", "open": 49.4900016784668, "high": 51.529998779296875, "low": 49.375, "close": 51.189998626708984, "volume": 3763000 }, { "time": "2026-08-28", "open": 51.22999954223633, "high": 51.70199966430664, "low": 49.68000030517578, "close": 50.31999969482422, "volume": 2415000 }, { "time": "2026-08-31", "open": 50.5, "high": 51.08000183105469, "low": 49.619998931884766, "close": 49.95000076293945, "volume": 3305800 }, { "time": "2026-09-01", "open": 49.08000183105469, "high": 52.029998779296875, "low": 49.06999969482422, "close": 50.900001525878906, "volume": 4678300 }, { "time": "2026-09-02", "open": 50.779998779296875, "high": 51.560001373291016, "low": 50.45000076293945, "close": 51.04999923706055, "volume": 3277200 }, { "time": "2026-09-03", "open": 52.31999969482422, "high": 52.58000183105469, "low": 50.650001525878906, "close": 51.04999923706055, "volume": 2552900 }, { "time": "2026-09-04", "open": 50.31999969482422, "high": 50.71799850463867, "low": 49.86199951171875, "close": 49.970001220703125, "volume": 2822000 }, { "time": "2026-09-08", "open": 51.36000061035156, "high": 52.779998779296875, "low": 51.36000061035156, "close": 51.7400016784668, "volume": 3498100 }, { "time": "2026-09-09", "open": 53, "high": 53.16999816894531, "low": 50.43000030517578, "close": 50.72999954223633, "volume": 2742000 }, { "time": "2026-09-10", "open": 49.08000183105469, "high": 50.2400016784668, "low": 48.18000030517578, "close": 48.29999923706055, "volume": 3862400 }, { "time": "2026-09-11", "open": 48.72999954223633, "high": 49.05400085449219, "low": 47.599998474121094, "close": 48.2599983215332, "volume": 3098900 }, { "time": "2026-09-14", "open": 47.25, "high": 47.58000183105469, "low": 46.55500030517578, "close": 46.970001220703125, "volume": 2639220 } ], "ma": [ { "time": "2025-11-21", "value": 35.86280002593994 }, { "time": "2025-11-24", "value": 35.96520008087158 }, { "time": "2025-11-25", "value": 36.07960010528564 }, { "time": "2025-11-26", "value": 36.2538000869751 }, { "time": "2025-11-28", "value": 36.43420009613037 }, { "time": "2025-12-01", "value": 36.61800014495849 }, { "time": "2025-12-02", "value": 36.79440013885498 }, { "time": "2025-12-03", "value": 37.045800094604495 }, { "time": "2025-12-04", "value": 37.30140007019043 }, { "time": "2025-12-05", "value": 37.547800064086914 }, { "time": "2025-12-08", "value": 37.78280006408691 }, { "time": "2025-12-09", "value": 37.97520011901855 }, { "time": "2025-12-10", "value": 38.21020011901855 }, { "time": "2025-12-11", "value": 38.47800018310547 }, { "time": "2025-12-12", "value": 38.70420013427734 }, { "time": "2025-12-15", "value": 38.92400016784668 }, { "time": "2025-12-16", "value": 39.17940017700195 }, { "time": "2025-12-17", "value": 39.405600204467774 }, { "time": "2025-12-18", "value": 39.62800018310547 }, { "time": "2025-12-19", "value": 39.91300018310547 }, { "time": "2025-12-22", "value": 40.28700019836426 }, { "time": "2025-12-23", "value": 40.635000228881836 }, { "time": "2025-12-24", "value": 40.99260025024414 }, { "time": "2025-12-26", "value": 41.348400268554684 }, { "time": "2025-12-29", "value": 41.68120025634766 }, { "time": "2025-12-30", "value": 42.0494002532959 }, { "time": "2025-12-31", "value": 42.33300025939941 }, { "time": "2026-01-02", "value": 42.71920028686523 }, { "time": "2026-01-05", "value": 43.23500022888184 }, { "time": "2026-01-06", "value": 43.70340026855469 }, { "time": "2026-01-07", "value": 44.16980033874512 }, { "time": "2026-01-08", "value": 44.593600311279296 }, { "time": "2026-01-09", "value": 45.080800247192386 }, { "time": "2026-01-12", "value": 45.616000213623046 }, { "time": "2026-01-13", "value": 46.188200302124024 }, { "time": "2026-01-14", "value": 46.74380027770996 }, { "time": "2026-01-15", "value": 47.27600028991699 }, { "time": "2026-01-16", "value": 47.77220031738281 }, { "time": "2026-01-20", "value": 48.29980026245117 }, { "time": "2026-01-21", "value": 48.84320022583008 }, { "time": "2026-01-22", "value": 49.35960021972656 }, { "time": "2026-01-23", "value": 49.828000183105466 }, { "time": "2026-01-26", "value": 50.24940017700195 }, { "time": "2026-01-27", "value": 50.64200019836426 }, { "time": "2026-01-28", "value": 51.078400192260744 }, { "time": "2026-01-29", "value": 51.53940017700195 }, { "time": "2026-01-30", "value": 51.96000022888184 }, { "time": "2026-02-02", "value": 52.39320022583008 }, { "time": "2026-02-03", "value": 52.885800170898435 }, { "time": "2026-02-04", "value": 53.33240013122558 }, { "time": "2026-02-05", "value": 53.73320014953613 }, { "time": "2026-02-06", "value": 54.142000122070314 }, { "time": "2026-02-09", "value": 54.605200119018555 }, { "time": "2026-02-10", "value": 55.009000091552736 }, { "time": "2026-02-11", "value": 55.43720008850098 }, { "time": "2026-02-12", "value": 55.81440002441406 }, { "time": "2026-02-13", "value": 56.18440002441406 }, { "time": "2026-02-17", "value": 56.4518000793457 }, { "time": "2026-02-18", "value": 56.77580009460449 }, { "time": "2026-02-19", "value": 57.0942000579834 }, { "time": "2026-02-20", "value": 57.41480010986328 }, { "time": "2026-02-23", "value": 57.74160011291504 }, { "time": "2026-02-24", "value": 58.07700012207031 }, { "time": "2026-02-25", "value": 58.43020011901856 }, { "time": "2026-02-26", "value": 58.77680015563965 }, { "time": "2026-02-27", "value": 59.10860015869141 }, { "time": "2026-03-02", "value": 59.45900016784668 }, { "time": "2026-03-03", "value": 59.79900016784668 }, { "time": "2026-03-04", "value": 60.066400146484376 }, { "time": "2026-03-05", "value": 60.24900016784668 }, { "time": "2026-03-06", "value": 60.367600173950194 }, { "time": "2026-03-09", "value": 60.51780014038086 }, { "time": "2026-03-10", "value": 60.67140014648437 }, { "time": "2026-03-11", "value": 60.91360015869141 }, { "time": "2026-03-12", "value": 61.15680015563965 }, { "time": "2026-03-13", "value": 61.341000137329104 }, { "time": "2026-03-16", "value": 61.61020011901856 }, { "time": "2026-03-17", "value": 61.787800064086916 }, { "time": "2026-03-18", "value": 61.84360015869141 }, { "time": "2026-03-19", "value": 61.74540016174316 }, { "time": "2026-03-20", "value": 61.61960014343262 }, { "time": "2026-03-23", "value": 61.519400177001955 }, { "time": "2026-03-24", "value": 61.37960021972656 }, { "time": "2026-03-25", "value": 61.24020027160645 }, { "time": "2026-03-26", "value": 61.084800186157224 }, { "time": "2026-03-27", "value": 60.96160018920899 }, { "time": "2026-03-30", "value": 60.949800186157226 }, { "time": "2026-03-31", "value": 61.075000228881834 }, { "time": "2026-04-01", "value": 61.273800201416016 }, { "time": "2026-04-02", "value": 61.427000198364254 }, { "time": "2026-04-06", "value": 61.5844002532959 }, { "time": "2026-04-07", "value": 61.7994002532959 }, { "time": "2026-04-08", "value": 62.063600311279295 }, { "time": "2026-04-09", "value": 62.33580024719238 }, { "time": "2026-04-10", "value": 62.59620025634766 }, { "time": "2026-04-13", "value": 62.84960021972656 }, { "time": "2026-04-14", "value": 63.15020011901856 }, { "time": "2026-04-15", "value": 63.39360008239746 }, { "time": "2026-04-16", "value": 63.574800186157226 }, { "time": "2026-04-17", "value": 63.724000244140626 }, { "time": "2026-04-20", "value": 63.927000198364254 }, { "time": "2026-04-21", "value": 64.0868002319336 }, { "time": "2026-04-22", "value": 64.2102001953125 }, { "time": "2026-04-23", "value": 64.28240028381347 }, { "time": "2026-04-24", "value": 64.3396002960205 }, { "time": "2026-04-27", "value": 64.47660034179688 }, { "time": "2026-04-28", "value": 64.541000289917 }, { "time": "2026-04-29", "value": 64.64080024719239 }, { "time": "2026-04-30", "value": 64.71240028381348 }, { "time": "2026-05-01", "value": 64.7712003326416 }, { "time": "2026-05-04", "value": 64.81060028076172 }, { "time": "2026-05-05", "value": 64.87560028076172 }, { "time": "2026-05-06", "value": 64.91260025024414 }, { "time": "2026-05-07", "value": 64.86740020751954 }, { "time": "2026-05-08", "value": 64.86160018920899 }, { "time": "2026-05-11", "value": 64.9268000793457 }, { "time": "2026-05-12", "value": 64.99760009765625 }, { "time": "2026-05-13", "value": 65.08960014343262 }, { "time": "2026-05-14", "value": 65.17900009155274 }, { "time": "2026-05-15", "value": 65.22200004577637 }, { "time": "2026-05-18", "value": 65.28080001831054 }, { "time": "2026-05-19", "value": 65.33620002746582 }, { "time": "2026-05-20", "value": 65.39279998779297 }, { "time": "2026-05-21", "value": 65.39099990844727 }, { "time": "2026-05-22", "value": 65.49999984741211 }, { "time": "2026-05-26", "value": 65.71959983825684 }, { "time": "2026-05-27", "value": 65.85059989929199 }, { "time": "2026-05-28", "value": 66.05379997253418 }, { "time": "2026-05-29", "value": 66.32199989318848 }, { "time": "2026-06-01", "value": 66.70419990539551 }, { "time": "2026-06-02", "value": 67.25099990844727 }, { "time": "2026-06-03", "value": 67.7465998840332 }, { "time": "2026-06-04", "value": 68.17339981079101 }, { "time": "2026-06-05", "value": 68.4371997833252 }, { "time": "2026-06-08", "value": 68.7539998626709 }, { "time": "2026-06-09", "value": 69.03399993896484 }, { "time": "2026-06-10", "value": 69.08059997558594 }, { "time": "2026-06-11", "value": 69.13360000610352 }, { "time": "2026-06-12", "value": 69.06779998779297 }, { "time": "2026-06-15", "value": 68.92040008544922 }, { "time": "2026-06-16", "value": 68.75760002136231 }, { "time": "2026-06-17", "value": 68.53300003051758 }, { "time": "2026-06-18", "value": 68.28519996643067 }, { "time": "2026-06-22", "value": 67.98680000305175 }, { "time": "2026-06-23", "value": 67.62780006408691 }, { "time": "2026-06-24", "value": 67.20760009765625 }, { "time": "2026-06-25", "value": 66.83240020751953 }, { "time": "2026-06-26", "value": 66.5068002319336 }, { "time": "2026-06-29", "value": 66.16800018310546 }, { "time": "2026-06-30", "value": 65.8984001159668 }, { "time": "2026-07-01", "value": 65.51740013122559 }, { "time": "2026-07-02", "value": 65.14800010681152 }, { "time": "2026-07-06", "value": 64.77480010986328 }, { "time": "2026-07-07", "value": 64.4476000213623 }, { "time": "2026-07-08", "value": 64.09759994506835 }, { "time": "2026-07-09", "value": 63.724799957275394 }, { "time": "2026-07-10", "value": 63.435 }, { "time": "2026-07-13", "value": 63.16020004272461 }, { "time": "2026-07-14", "value": 62.86560005187988 }, { "time": "2026-07-15", "value": 62.58460006713867 }, { "time": "2026-07-16", "value": 62.27240005493164 }, { "time": "2026-07-17", "value": 61.89080001831055 }, { "time": "2026-07-20", "value": 61.49520004272461 }, { "time": "2026-07-21", "value": 61.12940002441406 }, { "time": "2026-07-22", "value": 60.78919998168945 }, { "time": "2026-07-23", "value": 60.38780006408692 }, { "time": "2026-07-24", "value": 59.92020004272461 }, { "time": "2026-07-27", "value": 59.433000030517576 }, { "time": "2026-07-28", "value": 58.99980010986328 }, { "time": "2026-07-29", "value": 58.60680015563965 }, { "time": "2026-07-30", "value": 58.254400177001955 }, { "time": "2026-07-31", "value": 57.8810001373291 }, { "time": "2026-08-03", "value": 57.49500015258789 }, { "time": "2026-08-04", "value": 57.106200256347655 }, { "time": "2026-08-05", "value": 56.632400283813475 }, { "time": "2026-08-06", "value": 56.09060028076172 }, { "time": "2026-08-07", "value": 55.63100021362305 }, { "time": "2026-08-10", "value": 55.152000198364256 }, { "time": "2026-08-11", "value": 54.68080024719238 }, { "time": "2026-08-12", "value": 54.15000022888184 }, { "time": "2026-08-13", "value": 53.46600021362305 }, { "time": "2026-08-14", "value": 52.84840019226074 }, { "time": "2026-08-17", "value": 52.322200241088865 }, { "time": "2026-08-18", "value": 51.88480026245117 }, { "time": "2026-08-19", "value": 51.446800231933594 }, { "time": "2026-08-20", "value": 51.009600143432614 }, { "time": "2026-08-21", "value": 50.735600051879885 }, { "time": "2026-08-24", "value": 50.34379997253418 }, { "time": "2026-08-25", "value": 49.99400001525879 }, { "time": "2026-08-26", "value": 49.70519996643066 }, { "time": "2026-08-27", "value": 49.47159996032715 }, { "time": "2026-08-28", "value": 49.243399963378906 }, { "time": "2026-08-31", "value": 49.055 }, { "time": "2026-09-01", "value": 48.90600006103516 }, { "time": "2026-09-02", "value": 48.825400009155274 }, { "time": "2026-09-03", "value": 48.800400009155275 }, { "time": "2026-09-04", "value": 48.73819999694824 }, { "time": "2026-09-08", "value": 48.691000061035155 }, { "time": "2026-09-09", "value": 48.63620002746582 }, { "time": "2026-09-10", "value": 48.55940002441406 }, { "time": "2026-09-11", "value": 48.575 }, { "time": "2026-09-14", "value": 48.54080001831055 } ], "analysis": null }