{ "ok": true, "cached": false, "ticker": "HD", "price": 310.7, "above_50dma": false, "insider_buys_last_30d": [], "insider_sells_last_30d": [ { "owner": "Scardino Kimberly R", "title": "SVP-Finance, CAO & Controller", "is_csuite": 0, "value": 206516, "avg_price": 305.95, "filing_date": "2026-09-11" }, { "owner": "Roseborough Teresa Wynn", "title": "EVP, Gen. Counsel & Corp. Sec.", "is_csuite": 0, "value": 807130, "avg_price": 328.77, "filing_date": "2026-08-31" }, { "owner": "Rowe Michael F.", "title": "EVP, Pro", "is_csuite": 0, "value": 239100, "avg_price": 336.76, "filing_date": "2026-08-27" } ], "congress_trades": [ { "name": "Kevin Hern", "slug": "kevin-hern", "txn_type": "S_partial", "owner": "JT", "txn_date": "2026-08-24", "amount_min": 50001, "amount_max": 100000, "source": "text" }, { "name": "Rohit Khanna", "slug": "rohit-khanna", "txn_type": "S_partial", "owner": "SP", "txn_date": "2026-08-03", "amount_min": 15001, "amount_max": 50000, "source": "kadoa" }, { "name": "Richard Dean Dr McCormick", "slug": "richard-dean-dr-mccormick", "txn_type": "S", "owner": null, "txn_date": "2026-07-30", "amount_min": 1001, "amount_max": 15000, "source": "text" }, { "name": "James A. Himes", "slug": "james-a-himes", "txn_type": "S", "owner": "JT", "txn_date": "2026-07-20", "amount_min": 15001, "amount_max": 50000, "source": "text" }, { "name": "Rohit Khanna", "slug": "rohit-khanna", "txn_type": "P", "owner": "SP", "txn_date": "2026-07-20", "amount_min": 1001, "amount_max": 15000, "source": "kadoa" }, { "name": "Lloyd Doggett", "slug": "lloyd-doggett", "txn_type": "P", "owner": "DC", "txn_date": "2026-06-18", "amount_min": 1001, "amount_max": 15000, "source": "text" }, { "name": "Jared Moskowitz", "slug": "jared-moskowitz", "txn_type": "P", "owner": null, "txn_date": "2026-06-17", "amount_min": 1001, "amount_max": 15000, "source": "text" }, { "name": "Rohit Khanna", "slug": "rohit-khanna", "txn_type": "P", "owner": "DC", "txn_date": "2026-06-02", "amount_min": 15001, "amount_max": 50000, "source": "kadoa" }, { "name": "David J. Taylor", "slug": "david-j-taylor", "txn_type": "P", "owner": null, "txn_date": "2026-05-15", "amount_min": 1001, "amount_max": 15000, "source": "text" }, { "name": "David J. Taylor", "slug": "david-j-taylor", "txn_type": "P", "owner": null, "txn_date": "2026-05-15", "amount_min": 1001, "amount_max": 15000, "source": "text" } ], "bot_signals": [], "bot_positions": [], "headlines": [ { "title": "Home Depot vs. Lowe’s: One Payout Will Weather the Storm — Here’s Which", "publisher": "24/7 Wall St.", "link": "https://finance.yahoo.com/m/dc790ddf-4182-30d0-b784-d4f1fd0d3e01/home-depot-vs.-lowe%E2%80%99s%3A-one.html", "published": "2026-09-14" }, { "title": "Here's How Many Shares of Home Depot You'd Need for $10,000 in Yearly Dividends", "publisher": "Motley Fool", "link": "https://finance.yahoo.com/m/7a709d92-3ccf-33e4-95b4-72be4ca69c00/here%27s-how-many-shares-of.html", "published": "2026-09-13" }, { "title": "Home Depot vs. Walmart: Which Consumer Stock Is a Better Buy in 2026?", "publisher": "Motley Fool", "link": "https://finance.yahoo.com/m/7dc5d7eb-1dce-3912-adcf-7ff3b00aeca8/home-depot-vs.-walmart%3A-which.html", "published": "2026-09-12" }, { "title": "Jim Cramer on Builders FirstSource (BLDR): “No, Thank You”", "publisher": "Insider Monkey", "link": "https://finance.yahoo.com/markets/stocks/articles/jim-cramer-builders-firstsource-bldr-084935902.html", "published": "2026-09-12" }, { "title": "Home Depot adds its own answer to Costco's food court", "publisher": "TheStreet", "link": "https://finance.yahoo.com/m/14c261ef-2e5a-3e23-9665-475377dd53ab/home-depot-adds-its-own.html", "published": "2026-09-11" }, { "title": "Tesla’s Drag on XLY Was Softened by Amazon’s Gain; QQQ Felt Almost Nothing", "publisher": "24/7 Wall St.", "link": "https://finance.yahoo.com/m/1555697f-05ad-3856-8165-c46ef7749935/tesla%E2%80%99s-drag-on-xly-was.html", "published": "2026-09-11" }, { "title": "1 Mega-Cap Stock Worth Investigating and 2 We Turn Down", "publisher": "StockStory", "link": "https://finance.yahoo.com/markets/stocks/articles/1-mega-cap-stock-worth-233704312.html", "published": "2026-09-10" }, { "title": "What Happens To Home Depot Stock If Shoppers Keep Visiting Less?", "publisher": "Trefis", "link": "https://finance.yahoo.com/m/8cc294d9-c139-30e8-b9e8-6d079ade3540/what-happens-to-home-depot.html", "published": "2026-09-10" } ], "bars": [ { "time": "2025-09-15", "open": 422.4700012207031, "high": 423.29998779296875, "low": 417.75, "close": 422.7099914550781, "volume": 4884700 }, { "time": "2025-09-16", "open": 423.75, "high": 424.5299987792969, "low": 420.0899963378906, "close": 421.45001220703125, "volume": 3726700 }, { "time": "2025-09-17", "open": 424.44000244140625, "high": 426.75, "low": 415.80999755859375, "close": 417, "volume": 4771700 }, { "time": "2025-09-18", "open": 417.54998779296875, "high": 421.3900146484375, "low": 415.8599853515625, "close": 417.4800109863281, "volume": 3677200 }, { "time": "2025-09-19", "open": 417.3699951171875, "high": 418.5799865722656, "low": 415.1000061035156, "close": 415.69000244140625, "volume": 6718400 }, { "time": "2025-09-22", "open": 414.1099853515625, "high": 414.8800048828125, "low": 411.1300048828125, "close": 412, "volume": 2656300 }, { "time": "2025-09-23", "open": 412, "high": 413.7300109863281, "low": 407.4599914550781, "close": 410.9100036621094, "volume": 2597000 }, { "time": "2025-09-24", "open": 406.7900085449219, "high": 410.6499938964844, "low": 405.010009765625, "close": 409.7699890136719, "volume": 3220700 }, { "time": "2025-09-25", "open": 406.6499938964844, "high": 410.8599853515625, "low": 405.6099853515625, "close": 407.45001220703125, "volume": 2554300 }, { "time": "2025-09-26", "open": 408.1600036621094, "high": 411.4100036621094, "low": 405.8399963378906, "close": 410.0899963378906, "volume": 2316600 }, { "time": "2025-09-29", "open": 410.04998779296875, "high": 410.95001220703125, "low": 403.8500061035156, "close": 406.79998779296875, "volume": 3008400 }, { "time": "2025-09-30", "open": 406.6300048828125, "high": 407, "low": 403.4800109863281, "close": 405.19000244140625, "volume": 3211600 }, { "time": "2025-10-01", "open": 404.3900146484375, "high": 405.1300048828125, "low": 395.30999755859375, "close": 397.0199890136719, "volume": 3787800 }, { "time": "2025-10-02", "open": 395.5, "high": 397.3800048828125, "low": 393.7900085449219, "close": 395.010009765625, "volume": 2964700 }, { "time": "2025-10-03", "open": 394.1300048828125, "high": 397.32000732421875, "low": 392.6300048828125, "close": 395.05999755859375, "volume": 2951300 }, { "time": "2025-10-06", "open": 394.5, "high": 394.5, "low": 385.7200012207031, "close": 389.3299865722656, "volume": 3653700 }, { "time": "2025-10-07", "open": 389.45001220703125, "high": 389.75, "low": 385.510009765625, "close": 386.80999755859375, "volume": 2505700 }, { "time": "2025-10-08", "open": 386.4599914550781, "high": 386.4599914550781, "low": 382.9800109863281, "close": 383.7900085449219, "volume": 2517600 }, { "time": "2025-10-09", "open": 382.8999938964844, "high": 384.3599853515625, "low": 377.4599914550781, "close": 377.69000244140625, "volume": 3321400 }, { "time": "2025-10-10", "open": 380.260009765625, "high": 380.260009765625, "low": 374.7799987792969, "close": 375.75, "volume": 2992400 }, { "time": "2025-10-13", "open": 379.07000732421875, "high": 382.30999755859375, "low": 377.19000244140625, "close": 379.3699951171875, "volume": 2925900 }, { "time": "2025-10-14", "open": 378.8699951171875, "high": 388.8900146484375, "low": 378.010009765625, "close": 387.7200012207031, "volume": 4399900 }, { "time": "2025-10-15", "open": 389.2300109863281, "high": 394.3699951171875, "low": 386.7300109863281, "close": 388.29998779296875, "volume": 3690100 }, { "time": "2025-10-16", "open": 389.6600036621094, "high": 390, "low": 383.9700012207031, "close": 387.3900146484375, "volume": 2783700 }, { "time": "2025-10-17", "open": 388.5, "high": 393.1099853515625, "low": 387.20001220703125, "close": 391.8999938964844, "volume": 2657700 }, { "time": "2025-10-20", "open": 391.4100036621094, "high": 393.17999267578125, "low": 388.0899963378906, "close": 388.8900146484375, "volume": 2761100 }, { "time": "2025-10-21", "open": 387.55999755859375, "high": 393.6300048828125, "low": 385.8599853515625, "close": 390.8999938964844, "volume": 2306900 }, { "time": "2025-10-22", "open": 391.25, "high": 393.04998779296875, "low": 388.1700134277344, "close": 388.9700012207031, "volume": 2857000 }, { "time": "2025-10-23", "open": 387.1300048828125, "high": 388.7200012207031, "low": 381.29998779296875, "close": 385.0299987792969, "volume": 2767300 }, { "time": "2025-10-24", "open": 389.70001220703125, "high": 389.70001220703125, "low": 385.6700134277344, "close": 386.67999267578125, "volume": 2426800 }, { "time": "2025-10-27", "open": 387.70001220703125, "high": 389.2900085449219, "low": 382.8999938964844, "close": 385.2699890136719, "volume": 3065800 }, { "time": "2025-10-28", "open": 384.4200134277344, "high": 390.010009765625, "low": 382.8299865722656, "close": 385.75, "volume": 2372800 }, { "time": "2025-10-29", "open": 383, "high": 385, "low": 375.20001220703125, "close": 378.0400085449219, "volume": 3852300 }, { "time": "2025-10-30", "open": 377.7099914550781, "high": 384.70001220703125, "low": 376.1099853515625, "close": 379.54998779296875, "volume": 2384300 }, { "time": "2025-10-31", "open": 376.9599914550781, "high": 380.94000244140625, "low": 375.010009765625, "close": 379.5899963378906, "volume": 2643500 }, { "time": "2025-11-03", "open": 377.010009765625, "high": 378.4800109863281, "low": 373.67999267578125, "close": 378.3500061035156, "volume": 2897600 }, { "time": "2025-11-04", "open": 377.3500061035156, "high": 383.67999267578125, "low": 376.75, "close": 383.0799865722656, "volume": 2590000 }, { "time": "2025-11-05", "open": 382.7900085449219, "high": 383.4200134277344, "low": 370.5299987792969, "close": 373.8399963378906, "volume": 4763000 }, { "time": "2025-11-06", "open": 371.82000732421875, "high": 372.6600036621094, "low": 367.54998779296875, "close": 369.07000732421875, "volume": 3622100 }, { "time": "2025-11-07", "open": 368.989990234375, "high": 373.6499938964844, "low": 367.57000732421875, "close": 371.1099853515625, "volume": 2766400 }, { "time": "2025-11-10", "open": 369.7900085449219, "high": 370.6600036621094, "low": 363.45001220703125, "close": 370.42999267578125, "volume": 3257900 }, { "time": "2025-11-11", "open": 371.989990234375, "high": 376, "low": 370.9100036621094, "close": 374.239990234375, "volume": 2407300 }, { "time": "2025-11-12", "open": 372.05999755859375, "high": 373.55999755859375, "low": 369.010009765625, "close": 371.1300048828125, "volume": 3375800 }, { "time": "2025-11-13", "open": 371.6600036621094, "high": 373.5199890136719, "low": 366.6199951171875, "close": 368.07000732421875, "volume": 3034800 }, { "time": "2025-11-14", "open": 365.9100036621094, "high": 367.3299865722656, "low": 359.79998779296875, "close": 362.3599853515625, "volume": 3413300 }, { "time": "2025-11-17", "open": 361.1300048828125, "high": 363.7799987792969, "low": 356.1000061035156, "close": 358.0299987792969, "volume": 5127200 }, { "time": "2025-11-18", "open": 339.9800109863281, "high": 348.79998779296875, "low": 336.010009765625, "close": 336.4800109863281, "volume": 10168500 }, { "time": "2025-11-19", "open": 340.9700012207031, "high": 341.75, "low": 331.3699951171875, "close": 334.5, "volume": 7595000 }, { "time": "2025-11-20", "open": 336.3599853515625, "high": 338.8999938964844, "low": 332.1300048828125, "close": 332.3800048828125, "volume": 4025300 }, { "time": "2025-11-21", "open": 334.57000732421875, "high": 346.9200134277344, "low": 333, "close": 343.32000732421875, "volume": 7441300 }, { "time": "2025-11-24", "open": 342.20001220703125, "high": 343.7099914550781, "low": 336.54998779296875, "close": 336.5799865722656, "volume": 6132900 }, { "time": "2025-11-25", "open": 339, "high": 353, "low": 338.8500061035156, "close": 351.07000732421875, "volume": 6316600 }, { "time": "2025-11-26", "open": 350.260009765625, "high": 357.3299865722656, "low": 349, "close": 355.4700012207031, "volume": 4517300 }, { "time": "2025-11-28", "open": 354.92999267578125, "high": 357.8299865722656, "low": 353.5, "close": 356.9200134277344, "volume": 2119600 }, { "time": "2025-12-01", "open": 354.04998779296875, "high": 362.2900085449219, "low": 352.8800048828125, "close": 357.3299865722656, "volume": 5107100 }, { "time": "2025-12-02", "open": 356.8299865722656, "high": 357.5, "low": 351.29998779296875, "close": 354.0299987792969, "volume": 3965300 }, { "time": "2025-12-03", "open": 354.5, "high": 360.4700012207031, "low": 353.75, "close": 357.9100036621094, "volume": 4166700 }, { "time": "2025-12-04", "open": 356.2900085449219, "high": 357.510009765625, "low": 350, "close": 351.1700134277344, "volume": 4022800 }, { "time": "2025-12-05", "open": 350.6499938964844, "high": 355.6199951171875, "low": 349.5299987792969, "close": 354.6099853515625, "volume": 5959200 }, { "time": "2025-12-08", "open": 351.95001220703125, "high": 352.0899963378906, "low": 345.70001220703125, "close": 349.9100036621094, "volume": 7273000 }, { "time": "2025-12-09", "open": 347.760009765625, "high": 356.6700134277344, "low": 344.9599914550781, "close": 345.2699890136719, "volume": 5063100 }, { "time": "2025-12-10", "open": 344.1000061035156, "high": 352.0199890136719, "low": 344, "close": 351.1300048828125, "volume": 6316100 }, { "time": "2025-12-11", "open": 356, "high": 362.7200012207031, "low": 353.94000244140625, "close": 357.4599914550781, "volume": 6609800 }, { "time": "2025-12-12", "open": 359.260009765625, "high": 360.760009765625, "low": 356.04998779296875, "close": 359.6499938964844, "volume": 3861200 }, { "time": "2025-12-15", "open": 359.3900146484375, "high": 362.6700134277344, "low": 355.6199951171875, "close": 356.989990234375, "volume": 4387400 }, { "time": "2025-12-16", "open": 356.8999938964844, "high": 358.739990234375, "low": 351.80999755859375, "close": 352.67999267578125, "volume": 3497200 }, { "time": "2025-12-17", "open": 351.9700012207031, "high": 357.5, "low": 350.9800109863281, "close": 356.75, "volume": 3875200 }, { "time": "2025-12-18", "open": 363.5400085449219, "high": 366.29998779296875, "low": 354.55999755859375, "close": 354.989990234375, "volume": 4805200 }, { "time": "2025-12-19", "open": 354.1099853515625, "high": 354.1099853515625, "low": 344.9200134277344, "close": 345, "volume": 12825600 }, { "time": "2025-12-22", "open": 345.30999755859375, "high": 347.8999938964844, "low": 343.70001220703125, "close": 346.3900146484375, "volume": 3523700 }, { "time": "2025-12-23", "open": 344, "high": 347.5, "low": 341.94000244140625, "close": 344.9700012207031, "volume": 3873400 }, { "time": "2025-12-24", "open": 344.3399963378906, "high": 348.260009765625, "low": 343.8999938964844, "close": 347.3399963378906, "volume": 1368600 }, { "time": "2025-12-26", "open": 346.989990234375, "high": 350.04998779296875, "low": 346.57000732421875, "close": 349.7799987792969, "volume": 1786900 }, { "time": "2025-12-29", "open": 350, "high": 350.32000732421875, "low": 344.75, "close": 347.45001220703125, "volume": 3790000 }, { "time": "2025-12-30", "open": 346.0299987792969, "high": 346.9800109863281, "low": 343.7200012207031, "close": 346.3500061035156, "volume": 2392600 }, { "time": "2025-12-31", "open": 345.5, "high": 346.7099914550781, "low": 343.9700012207031, "close": 344.1000061035156, "volume": 2317500 }, { "time": "2026-01-02", "open": 343.42999267578125, "high": 348.489990234375, "low": 340.9200134277344, "close": 345.82000732421875, "volume": 3763000 }, { "time": "2026-01-05", "open": 342.70001220703125, "high": 347.3500061035156, "low": 341.25, "close": 344.0899963378906, "volume": 4725300 }, { "time": "2026-01-06", "open": 341.5, "high": 350.67999267578125, "low": 337.7099914550781, "close": 349.2900085449219, "volume": 4680300 }, { "time": "2026-01-07", "open": 353.3399963378906, "high": 358.5, "low": 349.0299987792969, "close": 349.05999755859375, "volume": 4442700 }, { "time": "2026-01-08", "open": 345.30999755859375, "high": 363.239990234375, "low": 344.1000061035156, "close": 359.55999755859375, "volume": 5196500 }, { "time": "2026-01-09", "open": 363.5, "high": 375.489990234375, "low": 361.30999755859375, "close": 374.6400146484375, "volume": 7093500 }, { "time": "2026-01-12", "open": 374.6400146484375, "high": 376.4200134277344, "low": 369.25, "close": 374.94000244140625, "volume": 5859800 }, { "time": "2026-01-13", "open": 375.8699951171875, "high": 380.17999267578125, "low": 370.82000732421875, "close": 379.739990234375, "volume": 4785800 }, { "time": "2026-01-14", "open": 376.69000244140625, "high": 380.0899963378906, "low": 373.9700012207031, "close": 375.95001220703125, "volume": 4959900 }, { "time": "2026-01-15", "open": 376.0199890136719, "high": 380.17999267578125, "low": 374.4599914550781, "close": 379.1600036621094, "volume": 2990100 }, { "time": "2026-01-16", "open": 379.25, "high": 382.7699890136719, "low": 377.510009765625, "close": 380.1700134277344, "volume": 3709000 }, { "time": "2026-01-20", "open": 372.239990234375, "high": 377.3399963378906, "low": 371.29998779296875, "close": 375.1099853515625, "volume": 5353700 }, { "time": "2026-01-21", "open": 375.79998779296875, "high": 385.9200134277344, "low": 374.67999267578125, "close": 384.6400146484375, "volume": 5169800 }, { "time": "2026-01-22", "open": 386.45001220703125, "high": 390.6000061035156, "low": 380.5299987792969, "close": 381.0299987792969, "volume": 4828100 }, { "time": "2026-01-23", "open": 381.5, "high": 384.3699951171875, "low": 379.2099914550781, "close": 383.7699890136719, "volume": 3138300 }, { "time": "2026-01-26", "open": 385, "high": 387.4200134277344, "low": 381.95001220703125, "close": 386.5299987792969, "volume": 3984800 }, { "time": "2026-01-27", "open": 384.95001220703125, "high": 386.5, "low": 378.2699890136719, "close": 380.3599853515625, "volume": 3466100 }, { "time": "2026-01-28", "open": 380.2099914550781, "high": 381, "low": 373.6499938964844, "close": 375.29998779296875, "volume": 3371500 }, { "time": "2026-01-29", "open": 374.8999938964844, "high": 377.0899963378906, "low": 370.1499938964844, "close": 371.80999755859375, "volume": 4744500 }, { "time": "2026-01-30", "open": 372.4100036621094, "high": 375.1199951171875, "low": 368.54998779296875, "close": 374.5899963378906, "volume": 3755600 }, { "time": "2026-02-02", "open": 374.239990234375, "high": 379.6499938964844, "low": 368.239990234375, "close": 378.1199951171875, "volume": 4757200 }, { "time": "2026-02-03", "open": 377.2900085449219, "high": 391.7799987792969, "low": 377, "close": 381.1000061035156, "volume": 5684400 }, { "time": "2026-02-04", "open": 384.5899963378906, "high": 390.5299987792969, "low": 384.3599853515625, "close": 387.20001220703125, "volume": 5574700 }, { "time": "2026-02-05", "open": 386.67999267578125, "high": 387, "low": 380.8299865722656, "close": 382.3699951171875, "volume": 3759700 }, { "time": "2026-02-06", "open": 381.3399963378906, "high": 386.3699951171875, "low": 379.1000061035156, "close": 385.1499938964844, "volume": 4685400 }, { "time": "2026-02-09", "open": 384.3599853515625, "high": 385.7799987792969, "low": 378.20001220703125, "close": 381, "volume": 3639300 }, { "time": "2026-02-10", "open": 383.80999755859375, "high": 391.739990234375, "low": 381.94000244140625, "close": 389.67999267578125, "volume": 3160800 }, { "time": "2026-02-11", "open": 385, "high": 391.4200134277344, "low": 382.0799865722656, "close": 390.67999267578125, "volume": 3229900 }, { "time": "2026-02-12", "open": 393.54998779296875, "high": 397.6300048828125, "low": 389, "close": 390.2200012207031, "volume": 3702200 }, { "time": "2026-02-13", "open": 390.20001220703125, "high": 394, "low": 387.1000061035156, "close": 391.04998779296875, "volume": 2875900 }, { "time": "2026-02-17", "open": 392.2300109863281, "high": 394, "low": 380.5, "close": 383.0400085449219, "volume": 3485300 }, { "time": "2026-02-18", "open": 382.75, "high": 385.1199951171875, "low": 379.5400085449219, "close": 383.5199890136719, "volume": 2982600 }, { "time": "2026-02-19", "open": 383.739990234375, "high": 383.739990234375, "low": 377.3900146484375, "close": 378.5799865722656, "volume": 2930900 }, { "time": "2026-02-20", "open": 377.45001220703125, "high": 384.82000732421875, "low": 375.95001220703125, "close": 382.25, "volume": 3984100 }, { "time": "2026-02-23", "open": 380.989990234375, "high": 384.1400146484375, "low": 369.5799865722656, "close": 376.989990234375, "volume": 5495700 }, { "time": "2026-02-24", "open": 389.1099853515625, "high": 394.3500061035156, "low": 382.2099914550781, "close": 384.4800109863281, "volume": 5675800 }, { "time": "2026-02-25", "open": 381.07000732421875, "high": 381.44000244140625, "low": 371.3699951171875, "close": 375.57000732421875, "volume": 5036900 }, { "time": "2026-02-26", "open": 378.3999938964844, "high": 381.4800109863281, "low": 374.94000244140625, "close": 375.0899963378906, "volume": 2889400 }, { "time": "2026-02-27", "open": 373.8599853515625, "high": 382.19000244140625, "low": 372.3399963378906, "close": 380.7200012207031, "volume": 4819500 }, { "time": "2026-03-02", "open": 375, "high": 375.1099853515625, "low": 369, "close": 370.80999755859375, "volume": 4537600 }, { "time": "2026-03-03", "open": 363.7300109863281, "high": 368.7799987792969, "low": 360.1199951171875, "close": 366.9200134277344, "volume": 3964700 }, { "time": "2026-03-04", "open": 366.20001220703125, "high": 369.57000732421875, "low": 361.510009765625, "close": 369.1099853515625, "volume": 4324400 }, { "time": "2026-03-05", "open": 366.1199951171875, "high": 366.9800109863281, "low": 359.20001220703125, "close": 361.67999267578125, "volume": 4752200 }, { "time": "2026-03-06", "open": 357.5400085449219, "high": 359.45001220703125, "low": 353.2200012207031, "close": 357.9200134277344, "volume": 4167400 }, { "time": "2026-03-09", "open": 355.6000061035156, "high": 356.489990234375, "low": 345.6400146484375, "close": 353.55999755859375, "volume": 4224500 }, { "time": "2026-03-10", "open": 353.0400085449219, "high": 361.6400146484375, "low": 351.0199890136719, "close": 357.1499938964844, "volume": 3986000 }, { "time": "2026-03-11", "open": 355.4599914550781, "high": 356.32000732421875, "low": 349.1099853515625, "close": 350.8399963378906, "volume": 3197100 }, { "time": "2026-03-12", "open": 346.0400085449219, "high": 348.6700134277344, "low": 338.70001220703125, "close": 338.92999267578125, "volume": 3893600 }, { "time": "2026-03-13", "open": 341.69000244140625, "high": 343.4200134277344, "low": 338.0299987792969, "close": 339.0299987792969, "volume": 2531900 }, { "time": "2026-03-16", "open": 342.44000244140625, "high": 345.239990234375, "low": 340.6499938964844, "close": 342.5799865722656, "volume": 3194400 }, { "time": "2026-03-17", "open": 344.8900146484375, "high": 346.7799987792969, "low": 340.94000244140625, "close": 341.42999267578125, "volume": 3075900 }, { "time": "2026-03-18", "open": 338.6000061035156, "high": 339.79998779296875, "low": 330.1400146484375, "close": 330.92999267578125, "volume": 3592200 }, { "time": "2026-03-19", "open": 328.9599914550781, "high": 330.2300109863281, "low": 324.6300048828125, "close": 328.2099914550781, "volume": 3845400 }, { "time": "2026-03-20", "open": 327.75, "high": 330.2300109863281, "low": 320.260009765625, "close": 320.75, "volume": 9672200 }, { "time": "2026-03-23", "open": 331.989990234375, "high": 334.7200012207031, "low": 328.2099914550781, "close": 330.8999938964844, "volume": 5806300 }, { "time": "2026-03-24", "open": 325.8999938964844, "high": 332.5199890136719, "low": 323.0199890136719, "close": 330.9100036621094, "volume": 4566400 }, { "time": "2026-03-25", "open": 335, "high": 337.19000244140625, "low": 326.989990234375, "close": 332.510009765625, "volume": 4397800 }, { "time": "2026-03-26", "open": 331.44000244140625, "high": 334.1199951171875, "low": 326.5899963378906, "close": 328.42999267578125, "volume": 3448400 }, { "time": "2026-03-27", "open": 327.5, "high": 327.5400085449219, "low": 320.739990234375, "close": 321.6499938964844, "volume": 3977400 }, { "time": "2026-03-30", "open": 325.7200012207031, "high": 327.989990234375, "low": 322.5799865722656, "close": 323.5, "volume": 4066000 }, { "time": "2026-03-31", "open": 328.489990234375, "high": 331.44000244140625, "low": 323.4100036621094, "close": 328.8900146484375, "volume": 5749100 }, { "time": "2026-04-01", "open": 329.3699951171875, "high": 333.0899963378906, "low": 327.80999755859375, "close": 329.55999755859375, "volume": 3386200 }, { "time": "2026-04-02", "open": 323.6000061035156, "high": 326.29998779296875, "low": 318.6600036621094, "close": 321.6300048828125, "volume": 3732300 }, { "time": "2026-04-06", "open": 319.70001220703125, "high": 326.67999267578125, "low": 318.9200134277344, "close": 326.6499938964844, "volume": 2448300 }, { "time": "2026-04-07", "open": 323, "high": 324.3800048828125, "low": 315.30999755859375, "close": 318.7699890136719, "volume": 4661600 }, { "time": "2026-04-08", "open": 333.260009765625, "high": 338.7799987792969, "low": 332.25, "close": 336.1600036621094, "volume": 4610600 }, { "time": "2026-04-09", "open": 331.260009765625, "high": 340.57000732421875, "low": 328.45001220703125, "close": 339.5799865722656, "volume": 3002000 }, { "time": "2026-04-10", "open": 341.0400085449219, "high": 341.2300109863281, "low": 335.80999755859375, "close": 337.3399963378906, "volume": 3208300 }, { "time": "2026-04-13", "open": 335.5400085449219, "high": 341.44000244140625, "low": 331.92999267578125, "close": 341.1600036621094, "volume": 3741200 }, { "time": "2026-04-14", "open": 341, "high": 342.760009765625, "low": 338.3399963378906, "close": 342.7099914550781, "volume": 2882500 }, { "time": "2026-04-15", "open": 341.8500061035156, "high": 342.2699890136719, "low": 336.6199951171875, "close": 338.9100036621094, "volume": 3365200 }, { "time": "2026-04-16", "open": 339.989990234375, "high": 341.9800109863281, "low": 336.69000244140625, "close": 337.1499938964844, "volume": 2856700 }, { "time": "2026-04-17", "open": 342.8399963378906, "high": 352.0199890136719, "low": 342.8399963378906, "close": 349.3999938964844, "volume": 4930400 }, { "time": "2026-04-20", "open": 348.3399963378906, "high": 351.1700134277344, "low": 343.6199951171875, "close": 350.989990234375, "volume": 3260900 }, { "time": "2026-04-21", "open": 352.92999267578125, "high": 353.54998779296875, "low": 342.9700012207031, "close": 343.9200134277344, "volume": 3081000 }, { "time": "2026-04-22", "open": 343.95001220703125, "high": 345.239990234375, "low": 337.9200134277344, "close": 339.5, "volume": 2855800 }, { "time": "2026-04-23", "open": 339.5, "high": 340.8299865722656, "low": 336.8800048828125, "close": 340.1600036621094, "volume": 2712400 }, { "time": "2026-04-24", "open": 337.8800048828125, "high": 340.2699890136719, "low": 334.67999267578125, "close": 335.8900146484375, "volume": 3255900 }, { "time": "2026-04-27", "open": 334.4800109863281, "high": 337.3800048828125, "low": 332.1400146484375, "close": 332.29998779296875, "volume": 3282900 }, { "time": "2026-04-28", "open": 334.45001220703125, "high": 335.92999267578125, "low": 327.3599853515625, "close": 329.05999755859375, "volume": 4279300 }, { "time": "2026-04-29", "open": 325.6600036621094, "high": 325.8399963378906, "low": 319.04998779296875, "close": 322.80999755859375, "volume": 4150000 }, { "time": "2026-04-30", "open": 322.239990234375, "high": 330.1199951171875, "low": 322.239990234375, "close": 328.79998779296875, "volume": 4317900 }, { "time": "2026-05-01", "open": 330.1000061035156, "high": 330.5199890136719, "low": 323.3599853515625, "close": 323.8800048828125, "volume": 3865300 }, { "time": "2026-05-04", "open": 322.0799865722656, "high": 322.0799865722656, "low": 312.260009765625, "close": 312.4200134277344, "volume": 6396100 }, { "time": "2026-05-05", "open": 313.4100036621094, "high": 317.6300048828125, "low": 310.3999938964844, "close": 315.4200134277344, "volume": 6391400 }, { "time": "2026-05-06", "open": 321.9599914550781, "high": 325.239990234375, "low": 319.3500061035156, "close": 323.04998779296875, "volume": 5455900 }, { "time": "2026-05-07", "open": 325.010009765625, "high": 327.489990234375, "low": 322.42999267578125, "close": 322.6400146484375, "volume": 4411700 }, { "time": "2026-05-08", "open": 322.67999267578125, "high": 324, "low": 316.79998779296875, "close": 317.45001220703125, "volume": 4995500 }, { "time": "2026-05-11", "open": 316.5, "high": 317.1199951171875, "low": 309.7099914550781, "close": 311.3999938964844, "volume": 4335700 }, { "time": "2026-05-12", "open": 313.2300109863281, "high": 314.7799987792969, "low": 309.1099853515625, "close": 310.4599914550781, "volume": 4225700 }, { "time": "2026-05-13", "open": 307.6099853515625, "high": 307.69000244140625, "low": 299.2699890136719, "close": 302.54998779296875, "volume": 6307800 }, { "time": "2026-05-14", "open": 305.05999755859375, "high": 305.9800109863281, "low": 301.4200134277344, "close": 304.3500061035156, "volume": 5072600 }, { "time": "2026-05-15", "open": 300.30999755859375, "high": 302.92999267578125, "low": 296.8800048828125, "close": 297.510009765625, "volume": 6121500 }, { "time": "2026-05-18", "open": 299.25, "high": 303.7799987792969, "low": 297.29998779296875, "close": 299.80999755859375, "volume": 6366100 }, { "time": "2026-05-19", "open": 291.8699951171875, "high": 303.19000244140625, "low": 289.1000061035156, "close": 302.44000244140625, "volume": 8692500 }, { "time": "2026-05-20", "open": 301.05999755859375, "high": 311.010009765625, "low": 296.6700134277344, "close": 310.5799865722656, "volume": 5810900 }, { "time": "2026-05-21", "open": 306.3599853515625, "high": 313.989990234375, "low": 304.3800048828125, "close": 313.7799987792969, "volume": 4516600 }, { "time": "2026-05-22", "open": 314.5, "high": 314.9599914550781, "low": 311.4599914550781, "close": 313.07000732421875, "volume": 2963800 }, { "time": "2026-05-26", "open": 315.05999755859375, "high": 316.7900085449219, "low": 308.9599914550781, "close": 310.5400085449219, "volume": 6978200 }, { "time": "2026-05-27", "open": 314.75, "high": 321, "low": 314.510009765625, "close": 317.8500061035156, "volume": 5990100 }, { "time": "2026-05-28", "open": 317.45001220703125, "high": 321.8800048828125, "low": 315.1600036621094, "close": 321.2099914550781, "volume": 6818900 }, { "time": "2026-05-29", "open": 320.4800109863281, "high": 322.1000061035156, "low": 317, "close": 317.1400146484375, "volume": 6963300 }, { "time": "2026-06-01", "open": 315.1300048828125, "high": 315.8900146484375, "low": 307.69000244140625, "close": 310.69000244140625, "volume": 4544200 }, { "time": "2026-06-02", "open": 309.9800109863281, "high": 312.20001220703125, "low": 308.57000732421875, "close": 311.5199890136719, "volume": 4310000 }, { "time": "2026-06-03", "open": 307.94000244140625, "high": 313.5199890136719, "low": 307.1199951171875, "close": 312.9700012207031, "volume": 4328300 }, { "time": "2026-06-04", "open": 317.8299865722656, "high": 320.75, "low": 308.1099853515625, "close": 309.95001220703125, "volume": 4558600 }, { "time": "2026-06-05", "open": 310.8299865722656, "high": 314.04998779296875, "low": 308.6300048828125, "close": 310.7799987792969, "volume": 3946300 }, { "time": "2026-06-08", "open": 308.8800048828125, "high": 313.7699890136719, "low": 307.07000732421875, "close": 309.7099914550781, "volume": 4381800 }, { "time": "2026-06-09", "open": 311.3500061035156, "high": 322.8900146484375, "low": 310.2699890136719, "close": 321.3299865722656, "volume": 4875300 }, { "time": "2026-06-10", "open": 323.2699890136719, "high": 324, "low": 318.79998779296875, "close": 318.9200134277344, "volume": 4823800 }, { "time": "2026-06-11", "open": 322.2900085449219, "high": 327.0299987792969, "low": 318.54998779296875, "close": 326.010009765625, "volume": 4656600 }, { "time": "2026-06-12", "open": 328.5, "high": 331.0199890136719, "low": 325.2900085449219, "close": 328.3900146484375, "volume": 3649000 }, { "time": "2026-06-15", "open": 333.760009765625, "high": 338, "low": 329.5400085449219, "close": 329.82000732421875, "volume": 4695000 }, { "time": "2026-06-16", "open": 331.9100036621094, "high": 338.2699890136719, "low": 329.75, "close": 337.0899963378906, "volume": 5131500 }, { "time": "2026-06-17", "open": 336.010009765625, "high": 341.1499938964844, "low": 326.1700134277344, "close": 327.4800109863281, "volume": 6085400 }, { "time": "2026-06-18", "open": 331.70001220703125, "high": 338.0199890136719, "low": 330.8999938964844, "close": 334.2799987792969, "volume": 10604400 }, { "time": "2026-06-22", "open": 330, "high": 331.7300109863281, "low": 326.3399963378906, "close": 326.6199951171875, "volume": 4713600 }, { "time": "2026-06-23", "open": 323.8699951171875, "high": 329.0199890136719, "low": 321.70001220703125, "close": 324.45001220703125, "volume": 4788000 }, { "time": "2026-06-24", "open": 329.1199951171875, "high": 342.9599914550781, "low": 327.7099914550781, "close": 342.8599853515625, "volume": 6385000 }, { "time": "2026-06-25", "open": 342.25, "high": 348.6400146484375, "low": 341.82000732421875, "close": 345, "volume": 6974100 }, { "time": "2026-06-26", "open": 347.8999938964844, "high": 350.5, "low": 345.8500061035156, "close": 348.8599853515625, "volume": 7771700 }, { "time": "2026-06-29", "open": 348.8599853515625, "high": 351.3500061035156, "low": 345.5400085449219, "close": 350.80999755859375, "volume": 5786500 }, { "time": "2026-06-30", "open": 350.69000244140625, "high": 353.5, "low": 347.29998779296875, "close": 352.67999267578125, "volume": 4579000 }, { "time": "2026-07-01", "open": 353.9800109863281, "high": 357.1199951171875, "low": 350.8399963378906, "close": 350.8399963378906, "volume": 4041300 }, { "time": "2026-07-02", "open": 352.8399963378906, "high": 358.19000244140625, "low": 347.6499938964844, "close": 357.8999938964844, "volume": 3110500 }, { "time": "2026-07-06", "open": 357.82000732421875, "high": 358.8500061035156, "low": 345.79998779296875, "close": 350.6499938964844, "volume": 4460800 }, { "time": "2026-07-07", "open": 355.05999755859375, "high": 355.4200134277344, "low": 344.4800109863281, "close": 345.2099914550781, "volume": 3592800 }, { "time": "2026-07-08", "open": 337.989990234375, "high": 337.989990234375, "low": 330.6600036621094, "close": 336.2099914550781, "volume": 4192300 }, { "time": "2026-07-09", "open": 337.760009765625, "high": 340.7300109863281, "low": 335.6099853515625, "close": 338.7300109863281, "volume": 2780800 }, { "time": "2026-07-10", "open": 339.54998779296875, "high": 344.3999938964844, "low": 337.8999938964844, "close": 343.29998779296875, "volume": 2748000 }, { "time": "2026-07-13", "open": 344, "high": 345.1099853515625, "low": 335.42999267578125, "close": 337.1099853515625, "volume": 3650400 }, { "time": "2026-07-14", "open": 339.5199890136719, "high": 341.75, "low": 336.57000732421875, "close": 337.739990234375, "volume": 2807300 }, { "time": "2026-07-15", "open": 338.989990234375, "high": 346.25, "low": 337.260009765625, "close": 341.44000244140625, "volume": 3953100 }, { "time": "2026-07-16", "open": 341.54998779296875, "high": 350.80999755859375, "low": 340.6400146484375, "close": 348.0199890136719, "volume": 3810300 }, { "time": "2026-07-17", "open": 348.92999267578125, "high": 353.9800109863281, "low": 338.0899963378906, "close": 338.8699951171875, "volume": 4434000 }, { "time": "2026-07-20", "open": 339.9700012207031, "high": 340.20001220703125, "low": 331.4100036621094, "close": 333.0400085449219, "volume": 4125300 }, { "time": "2026-07-21", "open": 331.29998779296875, "high": 333, "low": 327, "close": 331.6000061035156, "volume": 3112600 }, { "time": "2026-07-22", "open": 333.5299987792969, "high": 336.55999755859375, "low": 330.7099914550781, "close": 331.45001220703125, "volume": 2907700 }, { "time": "2026-07-23", "open": 325.29998779296875, "high": 328.2300109863281, "low": 323.04998779296875, "close": 324.7099914550781, "volume": 4523100 }, { "time": "2026-07-24", "open": 325.07000732421875, "high": 333.4599914550781, "low": 323.2300109863281, "close": 332.9800109863281, "volume": 3874500 }, { "time": "2026-07-27", "open": 339.3900146484375, "high": 341.8900146484375, "low": 335.3500061035156, "close": 336.0899963378906, "volume": 3622400 }, { "time": "2026-07-28", "open": 342.6400146484375, "high": 349.42999267578125, "low": 342.6000061035156, "close": 344.4700012207031, "volume": 4308000 }, { "time": "2026-07-29", "open": 340.3800048828125, "high": 345.2699890136719, "low": 336.9599914550781, "close": 338.2699890136719, "volume": 4028500 }, { "time": "2026-07-30", "open": 334.989990234375, "high": 335.69000244140625, "low": 330.25, "close": 333.3500061035156, "volume": 6275400 }, { "time": "2026-07-31", "open": 332.44000244140625, "high": 334, "low": 328.79998779296875, "close": 331.9599914550781, "volume": 4961900 }, { "time": "2026-08-03", "open": 339.79998779296875, "high": 343.6400146484375, "low": 333.7200012207031, "close": 340.0199890136719, "volume": 2908100 }, { "time": "2026-08-04", "open": 340.2300109863281, "high": 350.8599853515625, "low": 339.3500061035156, "close": 348.239990234375, "volume": 4275000 }, { "time": "2026-08-05", "open": 350.1600036621094, "high": 354.54998779296875, "low": 348.1499938964844, "close": 353.1400146484375, "volume": 3140400 }, { "time": "2026-08-06", "open": 353.5, "high": 353.54998779296875, "low": 347.510009765625, "close": 349.5199890136719, "volume": 2622400 }, { "time": "2026-08-07", "open": 351.510009765625, "high": 356.8299865722656, "low": 348.739990234375, "close": 355.6199951171875, "volume": 3584800 }, { "time": "2026-08-10", "open": 352.1000061035156, "high": 354, "low": 347.05999755859375, "close": 350.7799987792969, "volume": 3124800 }, { "time": "2026-08-11", "open": 352.2900085449219, "high": 358.3599853515625, "low": 350.6000061035156, "close": 354.4800109863281, "volume": 2549700 }, { "time": "2026-08-12", "open": 352, "high": 353.8699951171875, "low": 343.0299987792969, "close": 343.42999267578125, "volume": 3965800 }, { "time": "2026-08-13", "open": 347, "high": 347.75, "low": 340.510009765625, "close": 341.70001220703125, "volume": 2439900 }, { "time": "2026-08-14", "open": 340.80999755859375, "high": 340.80999755859375, "low": 336.010009765625, "close": 338.8599853515625, "volume": 3073100 }, { "time": "2026-08-17", "open": 334.7099914550781, "high": 339.44000244140625, "low": 332.8900146484375, "close": 337.8800048828125, "volume": 5580000 }, { "time": "2026-08-18", "open": 336.7799987792969, "high": 344.5400085449219, "low": 330.69000244140625, "close": 337.489990234375, "volume": 6603400 }, { "time": "2026-08-19", "open": 341.4200134277344, "high": 350.3999938964844, "low": 341.4200134277344, "close": 344.29998779296875, "volume": 4971000 }, { "time": "2026-08-20", "open": 336, "high": 338.8800048828125, "low": 331.5899963378906, "close": 334.489990234375, "volume": 4027700 }, { "time": "2026-08-21", "open": 336.5199890136719, "high": 338.5799865722656, "low": 333, "close": 335.6099853515625, "volume": 3422800 }, { "time": "2026-08-24", "open": 335.8800048828125, "high": 342.2200012207031, "low": 335.1600036621094, "close": 337.42999267578125, "volume": 3298600 }, { "time": "2026-08-25", "open": 339.3699951171875, "high": 339.489990234375, "low": 333.70001220703125, "close": 337.8800048828125, "volume": 2528100 }, { "time": "2026-08-26", "open": 339.42999267578125, "high": 339.44000244140625, "low": 334.510009765625, "close": 334.8500061035156, "volume": 4258100 }, { "time": "2026-08-27", "open": 330.57000732421875, "high": 332.010009765625, "low": 327.8800048828125, "close": 328.6099853515625, "volume": 3618000 }, { "time": "2026-08-28", "open": 330.5, "high": 331.6099853515625, "low": 327.5, "close": 330.19000244140625, "volume": 3136100 }, { "time": "2026-08-31", "open": 328.239990234375, "high": 329.25, "low": 325.75, "close": 327.8299865722656, "volume": 3858700 }, { "time": "2026-09-01", "open": 326.010009765625, "high": 326.8299865722656, "low": 318.79998779296875, "close": 319.7699890136719, "volume": 3291000 }, { "time": "2026-09-02", "open": 321.5, "high": 322.1700134277344, "low": 317.7099914550781, "close": 318.510009765625, "volume": 3499300 }, { "time": "2026-09-03", "open": 318.2099914550781, "high": 320.44000244140625, "low": 315.2099914550781, "close": 318.07000732421875, "volume": 3377700 }, { "time": "2026-09-04", "open": 316.70001220703125, "high": 321.79998779296875, "low": 316.1000061035156, "close": 321.04998779296875, "volume": 2261000 }, { "time": "2026-09-08", "open": 320.7300109863281, "high": 321.5, "low": 313.239990234375, "close": 313.70001220703125, "volume": 5655700 }, { "time": "2026-09-09", "open": 310.4700012207031, "high": 313.3900146484375, "low": 309.8399963378906, "close": 310.45001220703125, "volume": 3611700 }, { "time": "2026-09-10", "open": 308.1300048828125, "high": 308.2799987792969, "low": 304.29998779296875, "close": 305.69000244140625, "volume": 4493800 }, { "time": "2026-09-11", "open": 309.0899963378906, "high": 311.2099914550781, "low": 307.8999938964844, "close": 308.739990234375, "volume": 3488800 }, { "time": "2026-09-14", "open": 307.1700134277344, "high": 312.4599914550781, "low": 306.5, "close": 310.70001220703125, "volume": 1685739 } ], "ma": [ { "time": "2025-11-21", "value": 385.3347991943359 }, { "time": "2025-11-24", "value": 383.61219909667966 }, { "time": "2025-11-25", "value": 382.20459899902346 }, { "time": "2025-11-26", "value": 380.9739990234375 }, { "time": "2025-11-28", "value": 379.76279907226564 }, { "time": "2025-12-01", "value": 378.5955987548828 }, { "time": "2025-12-02", "value": 377.43619873046873 }, { "time": "2025-12-03", "value": 376.37619873046873 }, { "time": "2025-12-04", "value": 375.20419921875 }, { "time": "2025-12-05", "value": 374.14739868164065 }, { "time": "2025-12-08", "value": 372.943798828125 }, { "time": "2025-12-09", "value": 371.71319885253905 }, { "time": "2025-12-10", "value": 370.6319989013672 }, { "time": "2025-12-11", "value": 369.84079895019534 }, { "time": "2025-12-12", "value": 369.1335986328125 }, { "time": "2025-12-15", "value": 368.3721984863281 }, { "time": "2025-12-16", "value": 367.63919860839843 }, { "time": "2025-12-17", "value": 367.0379986572266 }, { "time": "2025-12-18", "value": 366.4619982910156 }, { "time": "2025-12-19", "value": 365.8081982421875 }, { "time": "2025-12-22", "value": 365.22099853515624 }, { "time": "2025-12-23", "value": 364.5329986572266 }, { "time": "2025-12-24", "value": 363.7253985595703 }, { "time": "2025-12-26", "value": 362.9549987792969 }, { "time": "2025-12-29", "value": 362.15619873046876 }, { "time": "2025-12-30", "value": 361.24519897460937 }, { "time": "2025-12-31", "value": 360.3493988037109 }, { "time": "2026-01-02", "value": 359.44779907226564 }, { "time": "2026-01-05", "value": 358.5501989746094 }, { "time": "2026-01-06", "value": 357.83539916992186 }, { "time": "2026-01-07", "value": 357.08299926757815 }, { "time": "2026-01-08", "value": 356.56879943847656 }, { "time": "2026-01-09", "value": 356.34659973144534 }, { "time": "2026-01-12", "value": 356.284599609375 }, { "time": "2026-01-13", "value": 356.2883996582031 }, { "time": "2026-01-14", "value": 356.2155999755859 }, { "time": "2026-01-15", "value": 356.2317999267578 }, { "time": "2026-01-16", "value": 356.17360046386716 }, { "time": "2026-01-20", "value": 356.1990002441406 }, { "time": "2026-01-21", "value": 356.510400390625 }, { "time": "2026-01-22", "value": 356.7088006591797 }, { "time": "2026-01-23", "value": 356.9756005859375 }, { "time": "2026-01-26", "value": 357.2214007568359 }, { "time": "2026-01-27", "value": 357.40600036621095 }, { "time": "2026-01-28", "value": 357.55059997558595 }, { "time": "2026-01-29", "value": 357.7396002197266 }, { "time": "2026-01-30", "value": 358.07080017089845 }, { "time": "2026-02-02", "value": 358.90359985351563 }, { "time": "2026-02-03", "value": 359.8355999755859 }, { "time": "2026-02-04", "value": 360.9320001220703 }, { "time": "2026-02-05", "value": 361.7129998779297 }, { "time": "2026-02-06", "value": 362.68440002441406 }, { "time": "2026-02-09", "value": 363.2829998779297 }, { "time": "2026-02-10", "value": 363.9671997070312 }, { "time": "2026-02-11", "value": 364.6423992919922 }, { "time": "2026-02-12", "value": 365.3001995849609 }, { "time": "2026-02-13", "value": 366.04059936523436 }, { "time": "2026-02-17", "value": 366.54319946289064 }, { "time": "2026-02-18", "value": 367.19019897460936 }, { "time": "2026-02-19", "value": 367.66959899902344 }, { "time": "2026-02-20", "value": 368.31639892578124 }, { "time": "2026-02-23", "value": 368.9507989501953 }, { "time": "2026-02-24", "value": 369.6177990722656 }, { "time": "2026-02-25", "value": 369.9799993896484 }, { "time": "2026-02-26", "value": 370.2887994384766 }, { "time": "2026-02-27", "value": 370.7633996582031 }, { "time": "2026-03-02", "value": 371.12599975585937 }, { "time": "2026-03-03", "value": 371.32940002441404 }, { "time": "2026-03-04", "value": 371.61179992675784 }, { "time": "2026-03-05", "value": 371.9453997802734 }, { "time": "2026-03-06", "value": 372.1759997558594 }, { "time": "2026-03-09", "value": 372.34779968261716 }, { "time": "2026-03-10", "value": 372.54399963378904 }, { "time": "2026-03-11", "value": 372.56519958496096 }, { "time": "2026-03-12", "value": 372.3947991943359 }, { "time": "2026-03-13", "value": 372.24839904785154 }, { "time": "2026-03-16", "value": 372.2179986572266 }, { "time": "2026-03-17", "value": 372.1301983642578 }, { "time": "2026-03-18", "value": 371.86699829101565 }, { "time": "2026-03-19", "value": 371.4453979492188 }, { "time": "2026-03-20", "value": 370.8791979980469 }, { "time": "2026-03-23", "value": 370.3059979248047 }, { "time": "2026-03-24", "value": 369.4313977050781 }, { "time": "2026-03-25", "value": 368.5827978515625 }, { "time": "2026-03-26", "value": 367.5565979003906 }, { "time": "2026-03-27", "value": 366.47059753417966 }, { "time": "2026-03-30", "value": 365.3573974609375 }, { "time": "2026-03-31", "value": 364.33179748535156 }, { "time": "2026-04-01", "value": 363.42079772949216 }, { "time": "2026-04-02", "value": 362.1605975341797 }, { "time": "2026-04-06", "value": 361.07299743652345 }, { "time": "2026-04-07", "value": 359.77299743652344 }, { "time": "2026-04-08", "value": 358.7655975341797 }, { "time": "2026-04-09", "value": 357.94999755859374 }, { "time": "2026-04-10", "value": 357.1907977294922 }, { "time": "2026-04-13", "value": 356.5777978515625 }, { "time": "2026-04-14", "value": 355.94019775390626 }, { "time": "2026-04-15", "value": 355.1559979248047 }, { "time": "2026-04-16", "value": 354.27699768066407 }, { "time": "2026-04-17", "value": 353.5209973144531 }, { "time": "2026-04-20", "value": 352.89339721679687 }, { "time": "2026-04-21", "value": 352.06879760742186 }, { "time": "2026-04-22", "value": 351.2387976074219 }, { "time": "2026-04-23", "value": 350.24839782714844 }, { "time": "2026-04-24", "value": 349.15259826660156 }, { "time": "2026-04-27", "value": 347.9941979980469 }, { "time": "2026-04-28", "value": 346.75439819335935 }, { "time": "2026-04-29", "value": 345.5497979736328 }, { "time": "2026-04-30", "value": 344.45539794921876 }, { "time": "2026-05-01", "value": 343.3613983154297 }, { "time": "2026-05-04", "value": 341.96479858398436 }, { "time": "2026-05-05", "value": 340.73339904785155 }, { "time": "2026-05-06", "value": 339.5047985839844 }, { "time": "2026-05-07", "value": 338.4461987304687 }, { "time": "2026-05-08", "value": 337.29339904785155 }, { "time": "2026-05-11", "value": 335.90699890136716 }, { "time": "2026-05-12", "value": 334.6999987792969 }, { "time": "2026-05-13", "value": 333.41259826660155 }, { "time": "2026-05-14", "value": 332.1173986816406 }, { "time": "2026-05-15", "value": 330.8339990234375 }, { "time": "2026-05-18", "value": 329.6717987060547 }, { "time": "2026-05-19", "value": 328.64939880371094 }, { "time": "2026-05-20", "value": 327.7179986572266 }, { "time": "2026-05-21", "value": 326.9767987060547 }, { "time": "2026-05-22", "value": 326.45959899902346 }, { "time": "2026-05-26", "value": 325.8897991943359 }, { "time": "2026-05-27", "value": 325.39519958496095 }, { "time": "2026-05-28", "value": 324.99079956054686 }, { "time": "2026-05-29", "value": 324.715 }, { "time": "2026-06-01", "value": 324.3646002197266 }, { "time": "2026-06-02", "value": 324.18 }, { "time": "2026-06-03", "value": 323.8214001464844 }, { "time": "2026-06-04", "value": 323.40220031738284 }, { "time": "2026-06-05", "value": 322.96760009765626 }, { "time": "2026-06-08", "value": 322.5932000732422 }, { "time": "2026-06-09", "value": 322.5867999267578 }, { "time": "2026-06-10", "value": 322.4952001953125 }, { "time": "2026-06-11", "value": 322.43760009765623 }, { "time": "2026-06-12", "value": 322.4142004394531 }, { "time": "2026-06-15", "value": 322.57800048828125 }, { "time": "2026-06-16", "value": 322.7868005371094 }, { "time": "2026-06-17", "value": 322.9610009765625 }, { "time": "2026-06-18", "value": 322.92340087890625 }, { "time": "2026-06-22", "value": 322.66420104980466 }, { "time": "2026-06-23", "value": 322.4064013671875 }, { "time": "2026-06-24", "value": 322.4404010009766 }, { "time": "2026-06-25", "value": 322.486201171875 }, { "time": "2026-06-26", "value": 322.68520080566407 }, { "time": "2026-06-29", "value": 322.9584008789063 }, { "time": "2026-06-30", "value": 323.0240008544922 }, { "time": "2026-07-01", "value": 323.0210009765625 }, { "time": "2026-07-02", "value": 323.3006005859375 }, { "time": "2026-07-06", "value": 323.5236004638672 }, { "time": "2026-07-07", "value": 323.6246002197266 }, { "time": "2026-07-08", "value": 323.63099975585936 }, { "time": "2026-07-09", "value": 323.75960021972656 }, { "time": "2026-07-10", "value": 324.0444000244141 }, { "time": "2026-07-13", "value": 324.3303997802734 }, { "time": "2026-07-14", "value": 324.5091998291016 }, { "time": "2026-07-15", "value": 324.86039978027344 }, { "time": "2026-07-16", "value": 325.5723992919922 }, { "time": "2026-07-17", "value": 326.04139892578127 }, { "time": "2026-07-20", "value": 326.2411993408203 }, { "time": "2026-07-21", "value": 326.4203991699219 }, { "time": "2026-07-22", "value": 326.70039916992187 }, { "time": "2026-07-23", "value": 326.96659912109374 }, { "time": "2026-07-24", "value": 327.41699951171876 }, { "time": "2026-07-27", "value": 328.0877996826172 }, { "time": "2026-07-28", "value": 328.89019958496095 }, { "time": "2026-07-29", "value": 329.70539916992186 }, { "time": "2026-07-30", "value": 330.37619934082034 }, { "time": "2026-07-31", "value": 330.96659912109374 }, { "time": "2026-08-03", "value": 331.5553991699219 }, { "time": "2026-08-04", "value": 332.2445989990234 }, { "time": "2026-08-05", "value": 333.04599914550784 }, { "time": "2026-08-06", "value": 333.82559875488283 }, { "time": "2026-08-07", "value": 334.58099853515625 }, { "time": "2026-08-10", "value": 335.17239868164063 }, { "time": "2026-08-11", "value": 335.91919860839846 }, { "time": "2026-08-12", "value": 336.5739984130859 }, { "time": "2026-08-13", "value": 337.17759887695314 }, { "time": "2026-08-14", "value": 337.6953985595703 }, { "time": "2026-08-17", "value": 338.2539984130859 }, { "time": "2026-08-18", "value": 338.7881982421875 }, { "time": "2026-08-19", "value": 339.4799981689453 }, { "time": "2026-08-20", "value": 339.7431982421875 }, { "time": "2026-08-21", "value": 340.0769976806641 }, { "time": "2026-08-24", "value": 340.3053973388672 }, { "time": "2026-08-25", "value": 340.49519714355466 }, { "time": "2026-08-26", "value": 340.5957971191406 }, { "time": "2026-08-27", "value": 340.42619689941404 }, { "time": "2026-08-28", "value": 340.48039672851564 }, { "time": "2026-08-31", "value": 340.351396484375 }, { "time": "2026-09-01", "value": 340.2143963623047 }, { "time": "2026-09-02", "value": 340.09559631347656 }, { "time": "2026-09-03", "value": 339.5997967529297 }, { "time": "2026-09-04", "value": 339.12079650878906 }, { "time": "2026-09-08", "value": 338.41759704589845 }, { "time": "2026-09-09", "value": 337.6103973388672 }, { "time": "2026-09-10", "value": 336.6705975341797 }, { "time": "2026-09-11", "value": 335.8285974121094 }, { "time": "2026-09-14", "value": 334.8845977783203 } ], "analysis": null }