{ "ok": true, "cached": false, "ticker": "AORT", "price": 24.955, "above_50dma": false, "insider_buys_last_30d": [], "insider_sells_last_30d": [ { "owner": "GREEN ANDREW M", "title": "SVP, Regulatory and Quality", "is_csuite": 0, "value": 286656, "avg_price": 24.97, "filing_date": "2026-09-11" }, { "owner": "GREEN ANDREW M", "title": "SVP, Regulatory and Quality", "is_csuite": 0, "value": 216337, "avg_price": 27.03, "filing_date": "2026-09-04" }, { "owner": "Mackin James P", "title": "President & CEO", "is_csuite": 1, "value": 2026850, "avg_price": 28.95, "filing_date": "2026-08-20" }, { "owner": "Berry Lance A", "title": "EVP, COO, CFO & Treasurer", "is_csuite": 1, "value": 20413, "avg_price": 28.55, "filing_date": "2026-08-17" }, { "owner": "GREEN ANDREW M", "title": "SVP, Regulatory and Quality", "is_csuite": 0, "value": 17586, "avg_price": 28.55, "filing_date": "2026-08-17" } ], "congress_trades": [ { "name": "Gilbert Cisneros", "slug": "gilbert-cisneros", "txn_type": "P", "owner": null, "txn_date": "2026-08-20", "amount_min": 1001, "amount_max": 15000, "source": "text" }, { "name": "Gilbert Cisneros", "slug": "gilbert-cisneros", "txn_type": "P", "owner": null, "txn_date": "2026-07-16", "amount_min": 1001, "amount_max": 15000, "source": "text" } ], "bot_signals": [], "bot_positions": [], "headlines": [ { "title": "3 Profitable Stocks We Approach with Caution", "publisher": "StockStory", "link": "https://finance.yahoo.com/markets/stocks/articles/3-profitable-stocks-approach-caution-225905951.html", "published": "2026-09-11" }, { "title": "Artivion Insider Sold Shares Worth $286,656, According to a Recent SEC Filing", "publisher": "MT Newswires", "link": "https://finance.yahoo.com/markets/stocks/articles/artivion-insider-sold-shares-worth-213126930.html", "published": "2026-09-11" }, { "title": "3 Reasons to Avoid AORT and 1 Stock to Buy Instead", "publisher": "StockStory", "link": "https://finance.yahoo.com/markets/stocks/articles/3-reasons-avoid-aort-1-140718242.html", "published": "2026-09-08" }, { "title": "3 Russell 2000 Stocks Walking a Fine Line", "publisher": "StockStory", "link": "https://finance.yahoo.com/markets/stocks/articles/3-russell-2000-stocks-walking-143810592.html", "published": "2026-09-04" }, { "title": "Artivion (AORT) Stock Looks Cheap On Cash Flow But Pricey On Sales", "publisher": "Simply Wall St.", "link": "https://finance.yahoo.com/markets/stocks/articles/artivion-aort-stock-looks-cheap-231351040.html", "published": "2026-08-27" }, { "title": "Artivion (AORT) Bounces As AMDS Launch Narrative Keeps Fair Value In Focus", "publisher": "Simply Wall St.", "link": "https://finance.yahoo.com/markets/stocks/articles/artivion-aort-bounces-amds-launch-161824705.html", "published": "2026-08-27" }, { "title": "1 High-Flying Stock to Own for Decades and 2 Facing Challenges", "publisher": "StockStory", "link": "https://finance.yahoo.com/markets/stocks/articles/1-high-flying-stock-own-075044982.html", "published": "2026-08-25" }, { "title": "Artivion Insider Sold Shares Worth $2,026,850, According to a Recent SEC Filing", "publisher": "MT Newswires", "link": "https://finance.yahoo.com/markets/stocks/articles/artivion-insider-sold-shares-worth-183754011.html", "published": "2026-08-20" } ], "bars": [ { "time": "2025-09-15", "open": 40.72999954223633, "high": 40.72999954223633, "low": 39.720001220703125, "close": 39.7599983215332, "volume": 283200 }, { "time": "2025-09-16", "open": 39.77000045776367, "high": 40.150001525878906, "low": 39.27000045776367, "close": 39.560001373291016, "volume": 403100 }, { "time": "2025-09-17", "open": 39.869998931884766, "high": 40.349998474121094, "low": 39.56999969482422, "close": 39.95000076293945, "volume": 477200 }, { "time": "2025-09-18", "open": 40.029998779296875, "high": 41.439998626708984, "low": 39.65999984741211, "close": 41.36000061035156, "volume": 477300 }, { "time": "2025-09-19", "open": 41.5099983215332, "high": 41.66999816894531, "low": 40.400001525878906, "close": 40.54999923706055, "volume": 1311900 }, { "time": "2025-09-22", "open": 40.4900016784668, "high": 41.16999816894531, "low": 40.33000183105469, "close": 41.099998474121094, "volume": 307200 }, { "time": "2025-09-23", "open": 40.959999084472656, "high": 41.560001373291016, "low": 40.93000030517578, "close": 41.099998474121094, "volume": 529400 }, { "time": "2025-09-24", "open": 40.83000183105469, "high": 41.08000183105469, "low": 40.529998779296875, "close": 40.90999984741211, "volume": 315900 }, { "time": "2025-09-25", "open": 40.66999816894531, "high": 40.83000183105469, "low": 40.08000183105469, "close": 40.43000030517578, "volume": 442000 }, { "time": "2025-09-26", "open": 40.619998931884766, "high": 41.08000183105469, "low": 40.31999969482422, "close": 41.060001373291016, "volume": 453300 }, { "time": "2025-09-29", "open": 42.2599983215332, "high": 42.29999923706055, "low": 41.189998626708984, "close": 42.040000915527344, "volume": 370300 }, { "time": "2025-09-30", "open": 42, "high": 42.54999923706055, "low": 41.779998779296875, "close": 42.34000015258789, "volume": 483600 }, { "time": "2025-10-01", "open": 41.90999984741211, "high": 42.099998474121094, "low": 38.95000076293945, "close": 41.11000061035156, "volume": 463700 }, { "time": "2025-10-02", "open": 40.90999984741211, "high": 41.02000045776367, "low": 40.439998626708984, "close": 40.59000015258789, "volume": 252500 }, { "time": "2025-10-03", "open": 40.900001525878906, "high": 41.59000015258789, "low": 40.79999923706055, "close": 41.04999923706055, "volume": 264000 }, { "time": "2025-10-06", "open": 41.41999816894531, "high": 41.41999816894531, "low": 40.66999816894531, "close": 40.75, "volume": 256100 }, { "time": "2025-10-07", "open": 40.84000015258789, "high": 40.9900016784668, "low": 40.119998931884766, "close": 40.5099983215332, "volume": 296000 }, { "time": "2025-10-08", "open": 40.790000915527344, "high": 41.209999084472656, "low": 39.29999923706055, "close": 40.9900016784668, "volume": 213900 }, { "time": "2025-10-09", "open": 41.2400016784668, "high": 41.29999923706055, "low": 40.29999923706055, "close": 40.349998474121094, "volume": 140500 }, { "time": "2025-10-10", "open": 40.68000030517578, "high": 40.7599983215332, "low": 39.40999984741211, "close": 40.20000076293945, "volume": 311800 }, { "time": "2025-10-13", "open": 40.06999969482422, "high": 41.029998779296875, "low": 39.97999954223633, "close": 40.630001068115234, "volume": 296700 }, { "time": "2025-10-14", "open": 40.2400016784668, "high": 41.2599983215332, "low": 40.2400016784668, "close": 41.02000045776367, "volume": 253000 }, { "time": "2025-10-15", "open": 41, "high": 41.7599983215332, "low": 40.9900016784668, "close": 41.529998779296875, "volume": 242000 }, { "time": "2025-10-16", "open": 41.54999923706055, "high": 42.41999816894531, "low": 41.47999954223633, "close": 41.540000915527344, "volume": 252800 }, { "time": "2025-10-17", "open": 41.369998931884766, "high": 42.099998474121094, "low": 41.220001220703125, "close": 42.08000183105469, "volume": 182900 }, { "time": "2025-10-20", "open": 42.459999084472656, "high": 42.779998779296875, "low": 42.06999969482422, "close": 42.61000061035156, "volume": 233300 }, { "time": "2025-10-21", "open": 42.40999984741211, "high": 42.619998931884766, "low": 42, "close": 42.29999923706055, "volume": 210400 }, { "time": "2025-10-22", "open": 42.220001220703125, "high": 43.5099983215332, "low": 41.97999954223633, "close": 43.470001220703125, "volume": 341100 }, { "time": "2025-10-23", "open": 43.34000015258789, "high": 43.47999954223633, "low": 42.59000015258789, "close": 43.400001525878906, "volume": 252600 }, { "time": "2025-10-24", "open": 43.63999938964844, "high": 43.90999984741211, "low": 43.08000183105469, "close": 43.400001525878906, "volume": 353400 }, { "time": "2025-10-27", "open": 43.66999816894531, "high": 45, "low": 43.25, "close": 44.7400016784668, "volume": 456100 }, { "time": "2025-10-28", "open": 44.790000915527344, "high": 45.790000915527344, "low": 44.41999816894531, "close": 45.2599983215332, "volume": 497900 }, { "time": "2025-10-29", "open": 45.41999816894531, "high": 45.83000183105469, "low": 44.70000076293945, "close": 44.9900016784668, "volume": 516800 }, { "time": "2025-10-30", "open": 45.400001525878906, "high": 46.189998626708984, "low": 44.9900016784668, "close": 45.650001525878906, "volume": 357200 }, { "time": "2025-10-31", "open": 45.65999984741211, "high": 46.060001373291016, "low": 45.27000045776367, "close": 45.369998931884766, "volume": 552100 }, { "time": "2025-11-03", "open": 45.529998779296875, "high": 46.02000045776367, "low": 44.20000076293945, "close": 45.689998626708984, "volume": 465800 }, { "time": "2025-11-04", "open": 45.619998931884766, "high": 46.58000183105469, "low": 45.189998626708984, "close": 45.7599983215332, "volume": 283200 }, { "time": "2025-11-05", "open": 45.72999954223633, "high": 47.099998474121094, "low": 45.27000045776367, "close": 46.5099983215332, "volume": 523400 }, { "time": "2025-11-06", "open": 46.20000076293945, "high": 47.689998626708984, "low": 45.779998779296875, "close": 47.5, "volume": 738700 }, { "time": "2025-11-07", "open": 46.630001068115234, "high": 47.38999938964844, "low": 44.70000076293945, "close": 44.869998931884766, "volume": 584700 }, { "time": "2025-11-10", "open": 44.720001220703125, "high": 45.529998779296875, "low": 43.900001525878906, "close": 44.97999954223633, "volume": 479300 }, { "time": "2025-11-11", "open": 45.09000015258789, "high": 46.939998626708984, "low": 45.09000015258789, "close": 46.86000061035156, "volume": 391800 }, { "time": "2025-11-12", "open": 46.54999923706055, "high": 48.040000915527344, "low": 46.369998931884766, "close": 47.630001068115234, "volume": 440900 }, { "time": "2025-11-13", "open": 47.29999923706055, "high": 47.75, "low": 45.209999084472656, "close": 45.59000015258789, "volume": 557500 }, { "time": "2025-11-14", "open": 44.66999816894531, "high": 45.88999938964844, "low": 44.22999954223633, "close": 45.70000076293945, "volume": 540700 }, { "time": "2025-11-17", "open": 45.16999816894531, "high": 46.470001220703125, "low": 44.939998626708984, "close": 45.119998931884766, "volume": 449100 }, { "time": "2025-11-18", "open": 44.9900016784668, "high": 45.77000045776367, "low": 44.5099983215332, "close": 44.83000183105469, "volume": 290800 }, { "time": "2025-11-19", "open": 44.900001525878906, "high": 45.41999816894531, "low": 44.5099983215332, "close": 44.630001068115234, "volume": 255000 }, { "time": "2025-11-20", "open": 44.880001068115234, "high": 45.900001525878906, "low": 43.88999938964844, "close": 44.08000183105469, "volume": 351200 }, { "time": "2025-11-21", "open": 43.939998626708984, "high": 45.560001373291016, "low": 43.7599983215332, "close": 45.130001068115234, "volume": 385600 }, { "time": "2025-11-24", "open": 45.36000061035156, "high": 46.369998931884766, "low": 45.25, "close": 45.810001373291016, "volume": 363800 }, { "time": "2025-11-25", "open": 45.720001220703125, "high": 47.279998779296875, "low": 45.720001220703125, "close": 46.83000183105469, "volume": 349700 }, { "time": "2025-11-26", "open": 46.849998474121094, "high": 47.189998626708984, "low": 46.40999984741211, "close": 46.529998779296875, "volume": 409200 }, { "time": "2025-11-28", "open": 46.72999954223633, "high": 47.33000183105469, "low": 46.34000015258789, "close": 46.65999984741211, "volume": 172600 }, { "time": "2025-12-01", "open": 46.47999954223633, "high": 47.16999816894531, "low": 45.33000183105469, "close": 45.83000183105469, "volume": 427700 }, { "time": "2025-12-02", "open": 46.27000045776367, "high": 47.15999984741211, "low": 45.2400016784668, "close": 45.369998931884766, "volume": 324500 }, { "time": "2025-12-03", "open": 45.72999954223633, "high": 45.88999938964844, "low": 45.060001373291016, "close": 45.47999954223633, "volume": 494600 }, { "time": "2025-12-04", "open": 45.27000045776367, "high": 46.02000045776367, "low": 45.099998474121094, "close": 45.40999984741211, "volume": 328200 }, { "time": "2025-12-05", "open": 45.380001068115234, "high": 45.459999084472656, "low": 44.349998474121094, "close": 44.59000015258789, "volume": 258000 }, { "time": "2025-12-08", "open": 45.15999984741211, "high": 45.15999984741211, "low": 43.97999954223633, "close": 44.06999969482422, "volume": 346200 }, { "time": "2025-12-09", "open": 44.43000030517578, "high": 45, "low": 43.20000076293945, "close": 43.25, "volume": 337000 }, { "time": "2025-12-10", "open": 43.459999084472656, "high": 44.529998779296875, "low": 42.68000030517578, "close": 44.209999084472656, "volume": 419900 }, { "time": "2025-12-11", "open": 44.56999969482422, "high": 45.88999938964844, "low": 44.400001525878906, "close": 45.47999954223633, "volume": 443700 }, { "time": "2025-12-12", "open": 45.31999969482422, "high": 46.43000030517578, "low": 44.91999816894531, "close": 45.119998931884766, "volume": 315200 }, { "time": "2025-12-15", "open": 45.36000061035156, "high": 45.56999969482422, "low": 45.0099983215332, "close": 45.369998931884766, "volume": 224700 }, { "time": "2025-12-16", "open": 45.70000076293945, "high": 46.459999084472656, "low": 45.52000045776367, "close": 45.90999984741211, "volume": 320100 }, { "time": "2025-12-17", "open": 45.77000045776367, "high": 48.25, "low": 45.77000045776367, "close": 47.18000030517578, "volume": 677300 }, { "time": "2025-12-18", "open": 47.29999923706055, "high": 48.16999816894531, "low": 46.91999816894531, "close": 47.150001525878906, "volume": 354300 }, { "time": "2025-12-19", "open": 47, "high": 47.400001525878906, "low": 46.45000076293945, "close": 46.54999923706055, "volume": 992600 }, { "time": "2025-12-22", "open": 45.959999084472656, "high": 47.119998931884766, "low": 45.40999984741211, "close": 46.869998931884766, "volume": 262600 }, { "time": "2025-12-23", "open": 46.81999969482422, "high": 47.77000045776367, "low": 46.439998626708984, "close": 47.18000030517578, "volume": 387300 }, { "time": "2025-12-24", "open": 47.18000030517578, "high": 48, "low": 46.279998779296875, "close": 46.88999938964844, "volume": 109100 }, { "time": "2025-12-26", "open": 47.060001373291016, "high": 47.060001373291016, "low": 45.75, "close": 46.310001373291016, "volume": 221400 }, { "time": "2025-12-29", "open": 46.34000015258789, "high": 46.52000045776367, "low": 45.79999923706055, "close": 46.33000183105469, "volume": 189900 }, { "time": "2025-12-30", "open": 46.2400016784668, "high": 46.2400016784668, "low": 45.630001068115234, "close": 45.9900016784668, "volume": 175200 }, { "time": "2025-12-31", "open": 45.9900016784668, "high": 46.45000076293945, "low": 45.2599983215332, "close": 45.61000061035156, "volume": 313500 }, { "time": "2026-01-02", "open": 45.290000915527344, "high": 46.84000015258789, "low": 43.900001525878906, "close": 44.459999084472656, "volume": 252200 }, { "time": "2026-01-05", "open": 44.060001373291016, "high": 44.720001220703125, "low": 43.70000076293945, "close": 44.59000015258789, "volume": 258800 }, { "time": "2026-01-06", "open": 44.33000183105469, "high": 45.9900016784668, "low": 43.9900016784668, "close": 45.36000061035156, "volume": 348500 }, { "time": "2026-01-07", "open": 45.400001525878906, "high": 45.47999954223633, "low": 44.11000061035156, "close": 45.04999923706055, "volume": 305300 }, { "time": "2026-01-08", "open": 44.5099983215332, "high": 45.310001373291016, "low": 44.41999816894531, "close": 44.849998474121094, "volume": 251400 }, { "time": "2026-01-09", "open": 44.68000030517578, "high": 45.2599983215332, "low": 44.06999969482422, "close": 44.349998474121094, "volume": 235900 }, { "time": "2026-01-12", "open": 44.36000061035156, "high": 44.36000061035156, "low": 42.779998779296875, "close": 42.88999938964844, "volume": 234500 }, { "time": "2026-01-13", "open": 42.779998779296875, "high": 43.45000076293945, "low": 41.81999969482422, "close": 42.900001525878906, "volume": 267100 }, { "time": "2026-01-14", "open": 42.650001525878906, "high": 43.540000915527344, "low": 41.849998474121094, "close": 42.5, "volume": 443700 }, { "time": "2026-01-15", "open": 42.61000061035156, "high": 43.599998474121094, "low": 42.349998474121094, "close": 43.290000915527344, "volume": 319800 }, { "time": "2026-01-16", "open": 42.9900016784668, "high": 43.93000030517578, "low": 42.75, "close": 43.38999938964844, "volume": 313700 }, { "time": "2026-01-20", "open": 42.79999923706055, "high": 43.939998626708984, "low": 42.79999923706055, "close": 43.5099983215332, "volume": 282900 }, { "time": "2026-01-21", "open": 43.61000061035156, "high": 44.849998474121094, "low": 43.2400016784668, "close": 44.310001373291016, "volume": 244200 }, { "time": "2026-01-22", "open": 44.4900016784668, "high": 45.40999984741211, "low": 43.599998474121094, "close": 43.91999816894531, "volume": 308800 }, { "time": "2026-01-23", "open": 43.720001220703125, "high": 43.88999938964844, "low": 42.4900016784668, "close": 43.02000045776367, "volume": 255600 }, { "time": "2026-01-26", "open": 42.88999938964844, "high": 43.47999954223633, "low": 42.619998931884766, "close": 43.029998779296875, "volume": 176700 }, { "time": "2026-01-27", "open": 42.79999923706055, "high": 42.79999923706055, "low": 41.16999816894531, "close": 41.47999954223633, "volume": 242800 }, { "time": "2026-01-28", "open": 41.599998474121094, "high": 42.060001373291016, "low": 41.27000045776367, "close": 41.290000915527344, "volume": 306300 }, { "time": "2026-01-29", "open": 41.380001068115234, "high": 41.70000076293945, "low": 40.290000915527344, "close": 40.41999816894531, "volume": 384300 }, { "time": "2026-01-30", "open": 40.529998779296875, "high": 41.25, "low": 40.02000045776367, "close": 40.77000045776367, "volume": 613600 }, { "time": "2026-02-02", "open": 40.58000183105469, "high": 41.970001220703125, "low": 40.41999816894531, "close": 41.22999954223633, "volume": 423300 }, { "time": "2026-02-03", "open": 41.34000015258789, "high": 41.83000183105469, "low": 39.5, "close": 41.630001068115234, "volume": 469500 }, { "time": "2026-02-04", "open": 41.529998779296875, "high": 41.529998779296875, "low": 39.95000076293945, "close": 40.06999969482422, "volume": 322900 }, { "time": "2026-02-05", "open": 40, "high": 40.68000030517578, "low": 39.349998474121094, "close": 39.459999084472656, "volume": 264800 }, { "time": "2026-02-06", "open": 40, "high": 40.16999816894531, "low": 39.349998474121094, "close": 39.59000015258789, "volume": 291000 }, { "time": "2026-02-09", "open": 39.52000045776367, "high": 39.959999084472656, "low": 39.08000183105469, "close": 39.61000061035156, "volume": 292100 }, { "time": "2026-02-10", "open": 39.720001220703125, "high": 41, "low": 39.720001220703125, "close": 40.34000015258789, "volume": 341100 }, { "time": "2026-02-11", "open": 40.459999084472656, "high": 40.459999084472656, "low": 39.189998626708984, "close": 40.099998474121094, "volume": 288800 }, { "time": "2026-02-12", "open": 40.13999938964844, "high": 40.93000030517578, "low": 39.54999923706055, "close": 40.650001525878906, "volume": 780200 }, { "time": "2026-02-13", "open": 38.95000076293945, "high": 39.06999969482422, "low": 33.849998474121094, "close": 36.599998474121094, "volume": 1426000 }, { "time": "2026-02-17", "open": 36.790000915527344, "high": 37.27000045776367, "low": 35.7400016784668, "close": 36.5, "volume": 1176000 }, { "time": "2026-02-18", "open": 36.72999954223633, "high": 37.77000045776367, "low": 36.56999969482422, "close": 37.52000045776367, "volume": 377100 }, { "time": "2026-02-19", "open": 37.540000915527344, "high": 38.040000915527344, "low": 37.06999969482422, "close": 38, "volume": 273900 }, { "time": "2026-02-20", "open": 37.84000015258789, "high": 38.83000183105469, "low": 37.709999084472656, "close": 38.33000183105469, "volume": 550300 }, { "time": "2026-02-23", "open": 38.189998626708984, "high": 38.31999969482422, "low": 37.130001068115234, "close": 37.38999938964844, "volume": 435200 }, { "time": "2026-02-24", "open": 37.18000030517578, "high": 37.4900016784668, "low": 35, "close": 35.349998474121094, "volume": 720900 }, { "time": "2026-02-25", "open": 35.59000015258789, "high": 36.220001220703125, "low": 34.84000015258789, "close": 35.779998779296875, "volume": 306800 }, { "time": "2026-02-26", "open": 35.470001220703125, "high": 38.220001220703125, "low": 35.470001220703125, "close": 38.08000183105469, "volume": 552200 }, { "time": "2026-02-27", "open": 37.529998779296875, "high": 38.56999969482422, "low": 37.15999984741211, "close": 38.5, "volume": 725900 }, { "time": "2026-03-02", "open": 38.0099983215332, "high": 38.7400016784668, "low": 37.45000076293945, "close": 38.54999923706055, "volume": 489100 }, { "time": "2026-03-03", "open": 37.9900016784668, "high": 38.66999816894531, "low": 36.349998474121094, "close": 38.619998931884766, "volume": 576200 }, { "time": "2026-03-04", "open": 38.689998626708984, "high": 38.689998626708984, "low": 37.619998931884766, "close": 38.5, "volume": 460500 }, { "time": "2026-03-05", "open": 38.130001068115234, "high": 38.40999984741211, "low": 37.220001220703125, "close": 37.86000061035156, "volume": 409700 }, { "time": "2026-03-06", "open": 37.439998626708984, "high": 37.439998626708984, "low": 35.9900016784668, "close": 37.040000915527344, "volume": 379900 }, { "time": "2026-03-09", "open": 36.63999938964844, "high": 36.63999938964844, "low": 35.45000076293945, "close": 36.09000015258789, "volume": 421300 }, { "time": "2026-03-10", "open": 36, "high": 36.31999969482422, "low": 35.29999923706055, "close": 35.959999084472656, "volume": 334900 }, { "time": "2026-03-11", "open": 35.7599983215332, "high": 36.369998931884766, "low": 35.099998474121094, "close": 36.349998474121094, "volume": 279100 }, { "time": "2026-03-12", "open": 36, "high": 36.560001373291016, "low": 35.650001525878906, "close": 36.16999816894531, "volume": 244300 }, { "time": "2026-03-13", "open": 36.33000183105469, "high": 36.91999816894531, "low": 35.68000030517578, "close": 36.38999938964844, "volume": 367300 }, { "time": "2026-03-16", "open": 36.81999969482422, "high": 37.9900016784668, "low": 36.81999969482422, "close": 37.400001525878906, "volume": 307400 }, { "time": "2026-03-17", "open": 37.61000061035156, "high": 38.11000061035156, "low": 37.40999984741211, "close": 37.47999954223633, "volume": 201800 }, { "time": "2026-03-18", "open": 37.040000915527344, "high": 37.11000061035156, "low": 36.54999923706055, "close": 36.66999816894531, "volume": 220100 }, { "time": "2026-03-19", "open": 36.459999084472656, "high": 37.189998626708984, "low": 36, "close": 36.529998779296875, "volume": 210100 }, { "time": "2026-03-20", "open": 36.72999954223633, "high": 37.040000915527344, "low": 35.02000045776367, "close": 35.310001373291016, "volume": 758300 }, { "time": "2026-03-23", "open": 36.040000915527344, "high": 36.29999923706055, "low": 35.150001525878906, "close": 35.720001220703125, "volume": 523900 }, { "time": "2026-03-24", "open": 35.400001525878906, "high": 35.90999984741211, "low": 34.810001373291016, "close": 35.70000076293945, "volume": 413300 }, { "time": "2026-03-25", "open": 35.70000076293945, "high": 36.34000015258789, "low": 35.439998626708984, "close": 36.119998931884766, "volume": 279500 }, { "time": "2026-03-26", "open": 35.95000076293945, "high": 36.95000076293945, "low": 35.95000076293945, "close": 36.38999938964844, "volume": 262800 }, { "time": "2026-03-27", "open": 36.36000061035156, "high": 36.59000015258789, "low": 35.040000915527344, "close": 35.290000915527344, "volume": 259000 }, { "time": "2026-03-30", "open": 35.4900016784668, "high": 35.540000915527344, "low": 34.529998779296875, "close": 35.40999984741211, "volume": 785700 }, { "time": "2026-03-31", "open": 36.09000015258789, "high": 36.70000076293945, "low": 35.15999984741211, "close": 36.619998931884766, "volume": 447400 }, { "time": "2026-04-01", "open": 36.720001220703125, "high": 37.20000076293945, "low": 33.77000045776367, "close": 34.15999984741211, "volume": 819200 }, { "time": "2026-04-02", "open": 33.599998474121094, "high": 34.65999984741211, "low": 32.84000015258789, "close": 34.16999816894531, "volume": 448200 }, { "time": "2026-04-06", "open": 33.849998474121094, "high": 33.88999938964844, "low": 32.81999969482422, "close": 33.45000076293945, "volume": 606300 }, { "time": "2026-04-07", "open": 34.70000076293945, "high": 35.61000061035156, "low": 33.95000076293945, "close": 35.220001220703125, "volume": 1009300 }, { "time": "2026-04-08", "open": 36.09000015258789, "high": 36.29999923706055, "low": 35.65999984741211, "close": 36.060001373291016, "volume": 765200 }, { "time": "2026-04-09", "open": 35.95000076293945, "high": 36.560001373291016, "low": 35.22999954223633, "close": 36.5099983215332, "volume": 327900 }, { "time": "2026-04-10", "open": 37.810001373291016, "high": 38.040000915527344, "low": 36.91999816894531, "close": 37.630001068115234, "volume": 448400 }, { "time": "2026-04-13", "open": 37.720001220703125, "high": 38.58000183105469, "low": 37.4900016784668, "close": 38.56999969482422, "volume": 337600 }, { "time": "2026-04-14", "open": 38.619998931884766, "high": 39.13999938964844, "low": 37.90999984741211, "close": 37.95000076293945, "volume": 237900 }, { "time": "2026-04-15", "open": 37.63999938964844, "high": 38.25, "low": 37.41999816894531, "close": 37.470001220703125, "volume": 231300 }, { "time": "2026-04-16", "open": 37.189998626708984, "high": 37.349998474121094, "low": 36.5099983215332, "close": 36.7400016784668, "volume": 265200 }, { "time": "2026-04-17", "open": 37.18000030517578, "high": 38.529998779296875, "low": 37.099998474121094, "close": 37.720001220703125, "volume": 417400 }, { "time": "2026-04-20", "open": 37.900001525878906, "high": 39.119998931884766, "low": 37.900001525878906, "close": 38.79999923706055, "volume": 376600 }, { "time": "2026-04-21", "open": 38.95000076293945, "high": 39.65999984741211, "low": 36.099998474121094, "close": 36.560001373291016, "volume": 421800 }, { "time": "2026-04-22", "open": 37.09000015258789, "high": 37.72999954223633, "low": 36.58000183105469, "close": 37.029998779296875, "volume": 279900 }, { "time": "2026-04-23", "open": 37.18000030517578, "high": 37.65999984741211, "low": 36.65999984741211, "close": 37.15999984741211, "volume": 225100 }, { "time": "2026-04-24", "open": 37.0099983215332, "high": 38.16999816894531, "low": 36.72999954223633, "close": 37.7599983215332, "volume": 155600 }, { "time": "2026-04-27", "open": 37.52000045776367, "high": 38.22999954223633, "low": 36.880001068115234, "close": 37.029998779296875, "volume": 258500 }, { "time": "2026-04-28", "open": 37.2599983215332, "high": 37.40999984741211, "low": 35.970001220703125, "close": 36.33000183105469, "volume": 284300 }, { "time": "2026-04-29", "open": 35.90999984741211, "high": 36.58000183105469, "low": 34.2400016784668, "close": 34.63999938964844, "volume": 324000 }, { "time": "2026-04-30", "open": 34.630001068115234, "high": 35.93000030517578, "low": 34.630001068115234, "close": 35.83000183105469, "volume": 330500 }, { "time": "2026-05-01", "open": 36.36000061035156, "high": 36.790000915527344, "low": 35.40999984741211, "close": 36.209999084472656, "volume": 288400 }, { "time": "2026-05-04", "open": 36.11000061035156, "high": 36.470001220703125, "low": 35.439998626708984, "close": 35.529998779296875, "volume": 228100 }, { "time": "2026-05-05", "open": 35.540000915527344, "high": 36.130001068115234, "low": 34.70000076293945, "close": 35.90999984741211, "volume": 284100 }, { "time": "2026-05-06", "open": 35.88999938964844, "high": 36.22999954223633, "low": 34.13999938964844, "close": 34.72999954223633, "volume": 516500 }, { "time": "2026-05-07", "open": 35.150001525878906, "high": 36.2599983215332, "low": 34.84000015258789, "close": 35.41999816894531, "volume": 902200 }, { "time": "2026-05-08", "open": 27.309999465942383, "high": 27.309999465942383, "low": 19.15999984741211, "close": 25.40999984741211, "volume": 5137000 }, { "time": "2026-05-11", "open": 25.81999969482422, "high": 25.829999923706055, "low": 23.329999923706055, "close": 23.809999465942383, "volume": 1813500 }, { "time": "2026-05-12", "open": 23.8700008392334, "high": 23.8700008392334, "low": 22.459999084472656, "close": 23.100000381469727, "volume": 953800 }, { "time": "2026-05-13", "open": 22.739999771118164, "high": 23, "low": 21.940000534057617, "close": 22.229999542236328, "volume": 796300 }, { "time": "2026-05-14", "open": 22.239999771118164, "high": 23.139999389648438, "low": 22.100000381469727, "close": 22.93000030517578, "volume": 758500 }, { "time": "2026-05-15", "open": 22.920000076293945, "high": 23.299999237060547, "low": 22.31999969482422, "close": 22.770000457763672, "volume": 863900 }, { "time": "2026-05-18", "open": 23.459999084472656, "high": 24.010000228881836, "low": 22.889999389648438, "close": 23.760000228881836, "volume": 1019700 }, { "time": "2026-05-19", "open": 23.729999542236328, "high": 24.700000762939453, "low": 22.639999389648438, "close": 22.729999542236328, "volume": 761300 }, { "time": "2026-05-20", "open": 22.6200008392334, "high": 23.15999984741211, "low": 21.760000228881836, "close": 22.670000076293945, "volume": 880300 }, { "time": "2026-05-21", "open": 22.309999465942383, "high": 22.790000915527344, "low": 22.030000686645508, "close": 22.770000457763672, "volume": 638600 }, { "time": "2026-05-22", "open": 22.770000457763672, "high": 23.049999237060547, "low": 22.170000076293945, "close": 22.459999084472656, "volume": 651600 }, { "time": "2026-05-26", "open": 22.440000534057617, "high": 23.219999313354492, "low": 22.1299991607666, "close": 23.190000534057617, "volume": 534100 }, { "time": "2026-05-27", "open": 23.139999389648438, "high": 23.600000381469727, "low": 22.6299991607666, "close": 22.760000228881836, "volume": 487100 }, { "time": "2026-05-28", "open": 22.5, "high": 22.81999969482422, "low": 22.290000915527344, "close": 22.56999969482422, "volume": 438100 }, { "time": "2026-05-29", "open": 22.5, "high": 23.110000610351562, "low": 22.15999984741211, "close": 22.190000534057617, "volume": 700100 }, { "time": "2026-06-01", "open": 22.09000015258789, "high": 22.6299991607666, "low": 20.829999923706055, "close": 21.049999237060547, "volume": 807400 }, { "time": "2026-06-02", "open": 20.959999084472656, "high": 21.020000457763672, "low": 20.389999389648438, "close": 20.420000076293945, "volume": 662100 }, { "time": "2026-06-03", "open": 20.270000457763672, "high": 20.829999923706055, "low": 20, "close": 20.579999923706055, "volume": 644300 }, { "time": "2026-06-04", "open": 21, "high": 21.610000610351562, "low": 20.6299991607666, "close": 20.84000015258789, "volume": 1010400 }, { "time": "2026-06-05", "open": 20.889999389648438, "high": 21.360000610351562, "low": 20, "close": 20.1200008392334, "volume": 554900 }, { "time": "2026-06-08", "open": 20.219999313354492, "high": 20.559999465942383, "low": 19.81999969482422, "close": 20.389999389648438, "volume": 817000 }, { "time": "2026-06-09", "open": 20.399999618530273, "high": 21.239999771118164, "low": 20.350000381469727, "close": 20.8799991607666, "volume": 1120700 }, { "time": "2026-06-10", "open": 20.969999313354492, "high": 21.18000030517578, "low": 20.450000762939453, "close": 20.469999313354492, "volume": 799700 }, { "time": "2026-06-11", "open": 20.43000030517578, "high": 21.030000686645508, "low": 20.049999237060547, "close": 20.600000381469727, "volume": 794500 }, { "time": "2026-06-12", "open": 20.5, "high": 20.809999465942383, "low": 20.010000228881836, "close": 20.100000381469727, "volume": 639200 }, { "time": "2026-06-15", "open": 20.360000610351562, "high": 21.100000381469727, "low": 19.8799991607666, "close": 21.06999969482422, "volume": 1059400 }, { "time": "2026-06-16", "open": 21.309999465942383, "high": 21.979999542236328, "low": 21.059999465942383, "close": 21.450000762939453, "volume": 1067000 }, { "time": "2026-06-17", "open": 21.34000015258789, "high": 22.1200008392334, "low": 20.920000076293945, "close": 21.200000762939453, "volume": 837600 }, { "time": "2026-06-18", "open": 21.389999389648438, "high": 21.670000076293945, "low": 20.829999923706055, "close": 21.190000534057617, "volume": 1000700 }, { "time": "2026-06-22", "open": 20.989999771118164, "high": 21.309999465942383, "low": 20.1200008392334, "close": 20.1299991607666, "volume": 628700 }, { "time": "2026-06-23", "open": 20.270000457763672, "high": 20.719999313354492, "low": 20.09000015258789, "close": 20.68000030517578, "volume": 597700 }, { "time": "2026-06-24", "open": 20.729999542236328, "high": 22.110000610351562, "low": 20.729999542236328, "close": 22.030000686645508, "volume": 915200 }, { "time": "2026-06-25", "open": 22.030000686645508, "high": 23.489999771118164, "low": 22.030000686645508, "close": 22.65999984741211, "volume": 1161700 }, { "time": "2026-06-26", "open": 22.559999465942383, "high": 24.040000915527344, "low": 22.489999771118164, "close": 23.610000610351562, "volume": 2614200 }, { "time": "2026-06-29", "open": 23.8700008392334, "high": 23.8700008392334, "low": 22.34000015258789, "close": 22.389999389648438, "volume": 1017200 }, { "time": "2026-06-30", "open": 22.1200008392334, "high": 22.670000076293945, "low": 21.299999237060547, "close": 22.469999313354492, "volume": 913600 }, { "time": "2026-07-01", "open": 23.079999923706055, "high": 23.790000915527344, "low": 22.739999771118164, "close": 23.549999237060547, "volume": 854100 }, { "time": "2026-07-02", "open": 23.899999618530273, "high": 24.149999618530273, "low": 23.309999465942383, "close": 23.969999313354492, "volume": 698400 }, { "time": "2026-07-06", "open": 24.030000686645508, "high": 24.829999923706055, "low": 23.5, "close": 24.65999984741211, "volume": 690800 }, { "time": "2026-07-07", "open": 25.010000228881836, "high": 25.3799991607666, "low": 24.219999313354492, "close": 24.459999084472656, "volume": 572400 }, { "time": "2026-07-08", "open": 24.1299991607666, "high": 24.399999618530273, "low": 23.469999313354492, "close": 23.579999923706055, "volume": 665800 }, { "time": "2026-07-09", "open": 23.309999465942383, "high": 24.299999237060547, "low": 23.200000762939453, "close": 24.110000610351562, "volume": 393300 }, { "time": "2026-07-10", "open": 24.200000762939453, "high": 24.229999542236328, "low": 23.65999984741211, "close": 24.09000015258789, "volume": 333300 }, { "time": "2026-07-13", "open": 24.18000030517578, "high": 24.56999969482422, "low": 23.780000686645508, "close": 24.030000686645508, "volume": 357500 }, { "time": "2026-07-14", "open": 23.59000015258789, "high": 23.739999771118164, "low": 22.829999923706055, "close": 23.1299991607666, "volume": 400900 }, { "time": "2026-07-15", "open": 23.18000030517578, "high": 24.389999389648438, "low": 23.18000030517578, "close": 24.309999465942383, "volume": 533900 }, { "time": "2026-07-16", "open": 24.450000762939453, "high": 26.059999465942383, "low": 24.34000015258789, "close": 25.729999542236328, "volume": 878700 }, { "time": "2026-07-17", "open": 25.450000762939453, "high": 25.850000381469727, "low": 24.790000915527344, "close": 25.059999465942383, "volume": 535300 }, { "time": "2026-07-20", "open": 24.799999237060547, "high": 25.68000030517578, "low": 24.729999542236328, "close": 25.3700008392334, "volume": 460300 }, { "time": "2026-07-21", "open": 25.020000457763672, "high": 25.40999984741211, "low": 24.8700008392334, "close": 24.940000534057617, "volume": 535400 }, { "time": "2026-07-22", "open": 25.18000030517578, "high": 25.399999618530273, "low": 24.709999084472656, "close": 25.139999389648438, "volume": 422300 }, { "time": "2026-07-23", "open": 24.81999969482422, "high": 25.1299991607666, "low": 24.549999237060547, "close": 25, "volume": 585600 }, { "time": "2026-07-24", "open": 25.25, "high": 25.59000015258789, "low": 24.81999969482422, "close": 25.280000686645508, "volume": 370000 }, { "time": "2026-07-27", "open": 25.670000076293945, "high": 26.3799991607666, "low": 25.559999465942383, "close": 26.100000381469727, "volume": 427600 }, { "time": "2026-07-28", "open": 26.600000381469727, "high": 27.889999389648438, "low": 26.559999465942383, "close": 27.010000228881836, "volume": 510700 }, { "time": "2026-07-29", "open": 27.43000030517578, "high": 28.030000686645508, "low": 27.280000686645508, "close": 27.549999237060547, "volume": 764100 }, { "time": "2026-07-30", "open": 27.450000762939453, "high": 28.020000457763672, "low": 27.260000228881836, "close": 27.670000076293945, "volume": 712700 }, { "time": "2026-07-31", "open": 27.209999084472656, "high": 27.559999465942383, "low": 26.610000610351562, "close": 26.829999923706055, "volume": 614600 }, { "time": "2026-08-03", "open": 27.350000381469727, "high": 28.290000915527344, "low": 27.170000076293945, "close": 27.469999313354492, "volume": 831400 }, { "time": "2026-08-04", "open": 27.280000686645508, "high": 27.729999542236328, "low": 26.700000762939453, "close": 26.899999618530273, "volume": 572900 }, { "time": "2026-08-05", "open": 26.770000457763672, "high": 27.31999969482422, "low": 25.790000915527344, "close": 26.170000076293945, "volume": 964000 }, { "time": "2026-08-06", "open": 26.559999465942383, "high": 27.81999969482422, "low": 26.309999465942383, "close": 26.56999969482422, "volume": 1139500 }, { "time": "2026-08-07", "open": 26.899999618530273, "high": 28.270000457763672, "low": 26.729999542236328, "close": 27.1200008392334, "volume": 1081700 }, { "time": "2026-08-10", "open": 26.829999923706055, "high": 27.309999465942383, "low": 26.209999084472656, "close": 26.309999465942383, "volume": 728100 }, { "time": "2026-08-11", "open": 26.260000228881836, "high": 28.65999984741211, "low": 26.260000228881836, "close": 28.389999389648438, "volume": 884600 }, { "time": "2026-08-12", "open": 27.950000762939453, "high": 29.34000015258789, "low": 27.729999542236328, "close": 28.639999389648438, "volume": 758900 }, { "time": "2026-08-13", "open": 28.3799991607666, "high": 28.770000457763672, "low": 28.059999465942383, "close": 28.40999984741211, "volume": 774600 }, { "time": "2026-08-14", "open": 28.84000015258789, "high": 29.239999771118164, "low": 28.270000457763672, "close": 29.139999389648438, "volume": 837900 }, { "time": "2026-08-17", "open": 28.729999542236328, "high": 29.06999969482422, "low": 28.290000915527344, "close": 28.31999969482422, "volume": 496100 }, { "time": "2026-08-18", "open": 28.799999237060547, "high": 29.979999542236328, "low": 28.6200008392334, "close": 28.899999618530273, "volume": 846900 }, { "time": "2026-08-19", "open": 29.329999923706055, "high": 30.139999389648438, "low": 28.799999237060547, "close": 28.81999969482422, "volume": 679100 }, { "time": "2026-08-20", "open": 28.489999771118164, "high": 29.010000228881836, "low": 27.770000457763672, "close": 27.979999542236328, "volume": 819300 }, { "time": "2026-08-21", "open": 27.860000610351562, "high": 28.610000610351562, "low": 27.81999969482422, "close": 28.079999923706055, "volume": 484900 }, { "time": "2026-08-24", "open": 28.010000228881836, "high": 28.170000076293945, "low": 26.770000457763672, "close": 26.889999389648438, "volume": 1036000 }, { "time": "2026-08-25", "open": 26.889999389648438, "high": 27.149999618530273, "low": 26.190000534057617, "close": 26.3799991607666, "volume": 735700 }, { "time": "2026-08-26", "open": 26.18000030517578, "high": 27.420000076293945, "low": 26.020000457763672, "close": 27.200000762939453, "volume": 609000 }, { "time": "2026-08-27", "open": 26.920000076293945, "high": 27.34000015258789, "low": 26.579999923706055, "close": 26.670000076293945, "volume": 440800 }, { "time": "2026-08-28", "open": 26.709999084472656, "high": 27.110000610351562, "low": 26.690000534057617, "close": 26.770000457763672, "volume": 466500 }, { "time": "2026-08-31", "open": 26.459999084472656, "high": 27.100000381469727, "low": 25.860000610351562, "close": 26.989999771118164, "volume": 669100 }, { "time": "2026-09-01", "open": 27.049999237060547, "high": 27.950000762939453, "low": 26.920000076293945, "close": 27.09000015258789, "volume": 675100 }, { "time": "2026-09-02", "open": 26.93000030517578, "high": 27.920000076293945, "low": 26.290000915527344, "close": 26.34000015258789, "volume": 549500 }, { "time": "2026-09-03", "open": 26.5, "high": 26.899999618530273, "low": 25.450000762939453, "close": 25.6200008392334, "volume": 438800 }, { "time": "2026-09-04", "open": 25.3700008392334, "high": 25.690000534057617, "low": 25.18000030517578, "close": 25.56999969482422, "volume": 418300 }, { "time": "2026-09-08", "open": 25.420000076293945, "high": 25.809999465942383, "low": 24.920000076293945, "close": 25.1299991607666, "volume": 619400 }, { "time": "2026-09-09", "open": 25.149999618530273, "high": 25.719999313354492, "low": 24.719999313354492, "close": 25.219999313354492, "volume": 553800 }, { "time": "2026-09-10", "open": 25.1200008392334, "high": 25.399999618530273, "low": 24.5, "close": 24.649999618530273, "volume": 694500 }, { "time": "2026-09-11", "open": 24.959999084472656, "high": 25.280000686645508, "low": 24.399999618530273, "close": 25.079999923706055, "volume": 547900 }, { "time": "2026-09-14", "open": 25.610000610351562, "high": 25.739999771118164, "low": 24.829999923706055, "close": 24.954999923706055, "volume": 247608 } ], "ma": [ { "time": "2025-11-21", "value": 42.971600189208985 }, { "time": "2025-11-24", "value": 43.09260025024414 }, { "time": "2025-11-25", "value": 43.23800025939941 }, { "time": "2025-11-26", "value": 43.369600219726564 }, { "time": "2025-11-28", "value": 43.475600204467774 }, { "time": "2025-12-01", "value": 43.58120025634766 }, { "time": "2025-12-02", "value": 43.66660026550293 }, { "time": "2025-12-03", "value": 43.754200286865235 }, { "time": "2025-12-04", "value": 43.84420028686523 }, { "time": "2025-12-05", "value": 43.927400283813476 }, { "time": "2025-12-08", "value": 43.98760025024414 }, { "time": "2025-12-09", "value": 44.01180023193359 }, { "time": "2025-12-10", "value": 44.049200210571286 }, { "time": "2025-12-11", "value": 44.136600189208984 }, { "time": "2025-12-12", "value": 44.22720016479492 }, { "time": "2025-12-15", "value": 44.31360015869141 }, { "time": "2025-12-16", "value": 44.41680015563965 }, { "time": "2025-12-17", "value": 44.5502001953125 }, { "time": "2025-12-18", "value": 44.67340019226074 }, { "time": "2025-12-19", "value": 44.79740020751953 }, { "time": "2025-12-22", "value": 44.930800170898436 }, { "time": "2025-12-23", "value": 45.061800155639645 }, { "time": "2025-12-24", "value": 45.179200134277345 }, { "time": "2025-12-26", "value": 45.27480018615723 }, { "time": "2025-12-29", "value": 45.37060020446777 }, { "time": "2025-12-30", "value": 45.44880020141601 }, { "time": "2025-12-31", "value": 45.508800201416015 }, { "time": "2026-01-02", "value": 45.552000198364254 }, { "time": "2026-01-05", "value": 45.574400177001955 }, { "time": "2026-01-06", "value": 45.613600158691405 }, { "time": "2026-01-07", "value": 45.64660011291504 }, { "time": "2026-01-08", "value": 45.64880004882812 }, { "time": "2026-01-09", "value": 45.63060005187988 }, { "time": "2026-01-12", "value": 45.58860000610352 }, { "time": "2026-01-13", "value": 45.53360000610351 }, { "time": "2026-01-14", "value": 45.47620002746582 }, { "time": "2026-01-15", "value": 45.42820007324219 }, { "time": "2026-01-16", "value": 45.380800094604496 }, { "time": "2026-01-20", "value": 45.32080009460449 }, { "time": "2026-01-21", "value": 45.25700012207031 }, { "time": "2026-01-22", "value": 45.238000106811526 }, { "time": "2026-01-23", "value": 45.19880012512207 }, { "time": "2026-01-26", "value": 45.122200088500975 }, { "time": "2026-01-27", "value": 44.9992000579834 }, { "time": "2026-01-28", "value": 44.91320007324219 }, { "time": "2026-01-29", "value": 44.807600021362305 }, { "time": "2026-01-30", "value": 44.720600051879885 }, { "time": "2026-02-02", "value": 44.648600006103514 }, { "time": "2026-02-03", "value": 44.58860000610352 }, { "time": "2026-02-04", "value": 44.508399963378906 }, { "time": "2026-02-05", "value": 44.39499992370605 }, { "time": "2026-02-06", "value": 44.270599899291994 }, { "time": "2026-02-09", "value": 44.126199874877926 }, { "time": "2026-02-10", "value": 44.00239990234375 }, { "time": "2026-02-11", "value": 43.87119987487793 }, { "time": "2026-02-12", "value": 43.76759986877441 }, { "time": "2026-02-13", "value": 43.59219985961914 }, { "time": "2026-02-17", "value": 43.412599868774414 }, { "time": "2026-02-18", "value": 43.254799880981444 }, { "time": "2026-02-19", "value": 43.122999877929686 }, { "time": "2026-02-20", "value": 43.0081999206543 }, { "time": "2026-02-23", "value": 42.89099990844726 }, { "time": "2026-02-24", "value": 42.71379989624023 }, { "time": "2026-02-25", "value": 42.519799880981445 }, { "time": "2026-02-26", "value": 42.378999938964846 }, { "time": "2026-02-27", "value": 42.24159996032715 }, { "time": "2026-03-02", "value": 42.09439994812012 }, { "time": "2026-03-03", "value": 41.9231999206543 }, { "time": "2026-03-04", "value": 41.75019989013672 }, { "time": "2026-03-05", "value": 41.57639991760254 }, { "time": "2026-03-06", "value": 41.37979995727539 }, { "time": "2026-03-09", "value": 41.157999954223634 }, { "time": "2026-03-10", "value": 40.93939994812012 }, { "time": "2026-03-11", "value": 40.74019989013672 }, { "time": "2026-03-12", "value": 40.53699981689453 }, { "time": "2026-03-13", "value": 40.34499977111816 }, { "time": "2026-03-16", "value": 40.18079978942871 }, { "time": "2026-03-17", "value": 40.04119979858398 }, { "time": "2026-03-18", "value": 39.88279975891113 }, { "time": "2026-03-19", "value": 39.70619972229004 }, { "time": "2026-03-20", "value": 39.51139976501465 }, { "time": "2026-03-23", "value": 39.32879981994629 }, { "time": "2026-03-24", "value": 39.155799865722656 }, { "time": "2026-03-25", "value": 39.02039985656738 }, { "time": "2026-03-26", "value": 38.89019981384277 }, { "time": "2026-03-27", "value": 38.74599983215332 }, { "time": "2026-03-30", "value": 38.58839981079102 }, { "time": "2026-03-31", "value": 38.45299980163574 }, { "time": "2026-04-01", "value": 38.26599983215332 }, { "time": "2026-04-02", "value": 38.063199768066404 }, { "time": "2026-04-06", "value": 37.85379981994629 }, { "time": "2026-04-07", "value": 37.697799835205075 }, { "time": "2026-04-08", "value": 37.55839988708496 }, { "time": "2026-04-09", "value": 37.4589998626709 }, { "time": "2026-04-10", "value": 37.38579986572265 }, { "time": "2026-04-13", "value": 37.34879989624024 }, { "time": "2026-04-14", "value": 37.29239990234375 }, { "time": "2026-04-15", "value": 37.21719993591309 }, { "time": "2026-04-16", "value": 37.11939994812012 }, { "time": "2026-04-17", "value": 37.0723999786377 }, { "time": "2026-04-20", "value": 37.05919998168945 }, { "time": "2026-04-21", "value": 36.998600006103516 }, { "time": "2026-04-22", "value": 36.94699996948242 }, { "time": "2026-04-23", "value": 36.883399963378906 }, { "time": "2026-04-24", "value": 36.83659996032715 }, { "time": "2026-04-27", "value": 36.76419990539551 }, { "time": "2026-04-28", "value": 36.75879997253418 }, { "time": "2026-04-29", "value": 36.72159996032715 }, { "time": "2026-04-30", "value": 36.68779998779297 }, { "time": "2026-05-01", "value": 36.651999969482425 }, { "time": "2026-05-04", "value": 36.59599990844727 }, { "time": "2026-05-05", "value": 36.56639991760254 }, { "time": "2026-05-06", "value": 36.55399993896484 }, { "time": "2026-05-07", "value": 36.546799926757814 }, { "time": "2026-05-08", "value": 36.29339988708496 }, { "time": "2026-05-11", "value": 35.999599876403806 }, { "time": "2026-05-12", "value": 35.69059989929199 }, { "time": "2026-05-13", "value": 35.362799911499025 }, { "time": "2026-05-14", "value": 35.05139991760254 }, { "time": "2026-05-15", "value": 34.74959991455078 }, { "time": "2026-05-18", "value": 34.48399990081787 }, { "time": "2026-05-19", "value": 34.216799888610836 }, { "time": "2026-05-20", "value": 33.950999908447265 }, { "time": "2026-05-21", "value": 33.679399948120114 }, { "time": "2026-05-22", "value": 33.405199966430665 }, { "time": "2026-05-26", "value": 33.14119998931885 }, { "time": "2026-05-27", "value": 32.84839996337891 }, { "time": "2026-05-28", "value": 32.55019996643066 }, { "time": "2026-05-29", "value": 32.26060001373291 }, { "time": "2026-06-01", "value": 31.951000022888184 }, { "time": "2026-06-02", "value": 31.653199996948242 }, { "time": "2026-06-03", "value": 31.3503999710083 }, { "time": "2026-06-04", "value": 31.05319995880127 }, { "time": "2026-06-05", "value": 30.733199996948244 }, { "time": "2026-06-08", "value": 30.413199996948244 }, { "time": "2026-06-09", "value": 30.124999961853028 }, { "time": "2026-06-10", "value": 29.826199951171876 }, { "time": "2026-06-11", "value": 29.505799980163573 }, { "time": "2026-06-12", "value": 29.224599990844727 }, { "time": "2026-06-15", "value": 28.962600021362306 }, { "time": "2026-06-16", "value": 28.722600021362304 }, { "time": "2026-06-17", "value": 28.44220001220703 }, { "time": "2026-06-18", "value": 28.144799995422364 }, { "time": "2026-06-22", "value": 27.81720001220703 }, { "time": "2026-06-23", "value": 27.47819999694824 }, { "time": "2026-06-24", "value": 27.14740001678467 }, { "time": "2026-06-25", "value": 26.84159999847412 }, { "time": "2026-06-26", "value": 26.56439998626709 }, { "time": "2026-06-29", "value": 26.277399940490724 }, { "time": "2026-06-30", "value": 25.97239990234375 }, { "time": "2026-07-01", "value": 25.66739990234375 }, { "time": "2026-07-02", "value": 25.41559986114502 }, { "time": "2026-07-06", "value": 25.168199882507324 }, { "time": "2026-07-07", "value": 24.914199867248534 }, { "time": "2026-07-08", "value": 24.630599899291994 }, { "time": "2026-07-09", "value": 24.372199935913088 }, { "time": "2026-07-10", "value": 24.12739990234375 }, { "time": "2026-07-13", "value": 23.91519992828369 }, { "time": "2026-07-14", "value": 23.66119987487793 }, { "time": "2026-07-15", "value": 23.423199882507323 }, { "time": "2026-07-16", "value": 23.227199897766113 }, { "time": "2026-07-17", "value": 23.010199890136718 }, { "time": "2026-07-20", "value": 22.82299991607666 }, { "time": "2026-07-21", "value": 22.613399963378907 }, { "time": "2026-07-22", "value": 22.607999954223633 }, { "time": "2026-07-23", "value": 22.631799964904786 }, { "time": "2026-07-24", "value": 22.6753999710083 }, { "time": "2026-07-27", "value": 22.75279998779297 }, { "time": "2026-07-28", "value": 22.83439998626709 }, { "time": "2026-07-29", "value": 22.929999961853028 }, { "time": "2026-07-30", "value": 23.00819995880127 }, { "time": "2026-07-31", "value": 23.090199966430664 }, { "time": "2026-08-03", "value": 23.186199951171876 }, { "time": "2026-08-04", "value": 23.268799934387207 }, { "time": "2026-08-05", "value": 23.342999954223632 }, { "time": "2026-08-06", "value": 23.410599937438963 }, { "time": "2026-08-07", "value": 23.497799949645994 }, { "time": "2026-08-10", "value": 23.572599945068358 }, { "time": "2026-08-11", "value": 23.696599922180177 }, { "time": "2026-08-12", "value": 23.848399925231934 }, { "time": "2026-08-13", "value": 24.008199920654295 }, { "time": "2026-08-14", "value": 24.179399909973146 }, { "time": "2026-08-17", "value": 24.32899990081787 }, { "time": "2026-08-18", "value": 24.50459987640381 }, { "time": "2026-08-19", "value": 24.673199882507323 }, { "time": "2026-08-20", "value": 24.815199890136718 }, { "time": "2026-08-21", "value": 24.96739990234375 }, { "time": "2026-08-24", "value": 25.093199882507324 }, { "time": "2026-08-25", "value": 25.218799858093263 }, { "time": "2026-08-26", "value": 25.341399879455565 }, { "time": "2026-08-27", "value": 25.445799865722655 }, { "time": "2026-08-28", "value": 25.55719985961914 }, { "time": "2026-08-31", "value": 25.67319984436035 }, { "time": "2026-09-01", "value": 25.812399864196777 }, { "time": "2026-09-02", "value": 25.92559986114502 }, { "time": "2026-09-03", "value": 25.997399864196776 }, { "time": "2026-09-04", "value": 26.05559986114502 }, { "time": "2026-09-08", "value": 26.08599983215332 }, { "time": "2026-09-09", "value": 26.142599830627443 }, { "time": "2026-09-10", "value": 26.186199836730957 }, { "time": "2026-09-11", "value": 26.216799850463868 }, { "time": "2026-09-14", "value": 26.236499862670897 } ], "analysis": null }