{ "ok": true, "cached": false, "ticker": "HLMN", "price": 7.21, "above_50dma": false, "insider_buys_last_30d": [ { "owner": "Kraft Robert O.", "title": "CFO and Treasurer", "is_csuite": 1, "value": 248500, "avg_price": 7, "filing_date": "2026-09-14" } ], "insider_sells_last_30d": [ { "owner": "Kitzberger Amanda", "title": "Chief Leg. Offic. & Secretary", "is_csuite": 0, "value": 99688, "avg_price": 7.25, "filing_date": "2026-09-10" }, { "owner": "Parker Aaron Jerrod", "title": "Chief People Offic.", "is_csuite": 0, "value": 148955, "avg_price": 8.57, "filing_date": "2026-08-24" } ], "congress_trades": [], "bot_signals": [], "bot_positions": [], "headlines": [ { "title": "3 Small-Cap Stocks We Keep Off Our Radar", "publisher": "StockStory", "link": "https://finance.yahoo.com/markets/stocks/articles/3-small-cap-stocks-keep-165704773.html", "published": "2026-09-10" }, { "title": "3 Russell 2000 Stocks We Approach with Caution", "publisher": "StockStory", "link": "https://finance.yahoo.com/markets/stocks/articles/3-russell-2000-stocks-approach-131918598.html", "published": "2026-09-03" }, { "title": "Hillman Solutions Closes $315 Million Kanebridge Acquisition", "publisher": "MT Newswires", "link": "https://finance.yahoo.com/markets/stocks/articles/hillman-solutions-closes-315-million-120358697.html", "published": "2026-09-03" }, { "title": "Hillman Completes Acquisition of Kanebridge", "publisher": "GlobeNewswire", "link": "https://finance.yahoo.com/markets/stocks/articles/hillman-completes-acquisition-kanebridge-113000139.html", "published": "2026-09-03" }, { "title": "Hillman Publishes 2025 Responsibility Report & Fact Sheet Highlighting Progress and Future Priorities", "publisher": "GlobeNewswire", "link": "https://finance.yahoo.com/small-business/articles/hillman-publishes-2025-responsibility-report-113000249.html", "published": "2026-08-19" }, { "title": "Hillman’s Q2 Earnings Call: Our Top 5 Analyst Questions", "publisher": "StockStory", "link": "https://finance.yahoo.com/markets/stocks/articles/hillman-q2-earnings-call-top-214922420.html", "published": "2026-08-11" }, { "title": "Hillman Solutions (HLMN) Q2 2026 Earnings Call Transcript", "publisher": "Motley Fool", "link": "https://finance.yahoo.com/m/a5f8e715-756f-39bf-bc1d-e0c355a35d03/hillman-solutions-%28hlmn%29-q2.html", "published": "2026-08-11" }, { "title": "Hillman Solutions (HLMN) After Raised Guidance And Deal Talk Looks Modestly Undervalued", "publisher": "Simply Wall St.", "link": "https://finance.yahoo.com/markets/stocks/articles/hillman-solutions-hlmn-raised-guidance-201109814.html", "published": "2026-08-08" } ], "bars": [ { "time": "2025-09-15", "open": 9.75, "high": 9.795000076293945, "low": 9.645000457763672, "close": 9.770000457763672, "volume": 577800 }, { "time": "2025-09-16", "open": 9.770000457763672, "high": 9.859999656677246, "low": 9.569999694824219, "close": 9.739999771118164, "volume": 662100 }, { "time": "2025-09-17", "open": 9.779999732971191, "high": 9.979999542236328, "low": 9.489999771118164, "close": 9.520000457763672, "volume": 967700 }, { "time": "2025-09-18", "open": 9.5600004196167, "high": 9.805000305175781, "low": 9.505000114440918, "close": 9.779999732971191, "volume": 764100 }, { "time": "2025-09-19", "open": 9.800000190734863, "high": 9.9350004196167, "low": 9.345000267028809, "close": 9.479999542236328, "volume": 1924900 }, { "time": "2025-09-22", "open": 9.449999809265137, "high": 9.449999809265137, "low": 9.244999885559082, "close": 9.380000114440918, "volume": 690200 }, { "time": "2025-09-23", "open": 9.470000267028809, "high": 9.520000457763672, "low": 9.274999618530273, "close": 9.319999694824219, "volume": 848600 }, { "time": "2025-09-24", "open": 9.300000190734863, "high": 9.375, "low": 9.204999923706055, "close": 9.300000190734863, "volume": 1077900 }, { "time": "2025-09-25", "open": 9.210000038146973, "high": 9.21500015258789, "low": 9.015000343322754, "close": 9.0600004196167, "volume": 600100 }, { "time": "2025-09-26", "open": 9.039999961853027, "high": 9.1899995803833, "low": 9.039999961853027, "close": 9.170000076293945, "volume": 723200 }, { "time": "2025-09-29", "open": 9.270000457763672, "high": 9.270000457763672, "low": 9.024999618530273, "close": 9.180000305175781, "volume": 1098400 }, { "time": "2025-09-30", "open": 9.149999618530273, "high": 9.210000038146973, "low": 9.029999732971191, "close": 9.180000305175781, "volume": 1229400 }, { "time": "2025-10-01", "open": 9.140000343322754, "high": 9.164999961853027, "low": 8.944999694824219, "close": 9.029999732971191, "volume": 837600 }, { "time": "2025-10-02", "open": 9.010000228881836, "high": 9.170000076293945, "low": 8.944999694824219, "close": 9.15999984741211, "volume": 630200 }, { "time": "2025-10-03", "open": 9.15999984741211, "high": 9.305000305175781, "low": 9.119999885559082, "close": 9.210000038146973, "volume": 788000 }, { "time": "2025-10-06", "open": 9.229999542236328, "high": 9.300000190734863, "low": 8.979999542236328, "close": 9.289999961853027, "volume": 832100 }, { "time": "2025-10-07", "open": 9.3100004196167, "high": 9.3100004196167, "low": 9.175000190734863, "close": 9.270000457763672, "volume": 1238000 }, { "time": "2025-10-08", "open": 9.3100004196167, "high": 9.524999618530273, "low": 9.239999771118164, "close": 9.40999984741211, "volume": 726900 }, { "time": "2025-10-09", "open": 9.380000114440918, "high": 9.380000114440918, "low": 9.170000076293945, "close": 9.229999542236328, "volume": 1031900 }, { "time": "2025-10-10", "open": 9.430000305175781, "high": 9.760000228881836, "low": 9.260000228881836, "close": 9.399999618530273, "volume": 2007100 }, { "time": "2025-10-13", "open": 9.520000457763672, "high": 9.579999923706055, "low": 9.279999732971191, "close": 9.279999732971191, "volume": 1232100 }, { "time": "2025-10-14", "open": 9.149999618530273, "high": 9.619999885559082, "low": 9.0600004196167, "close": 9.569999694824219, "volume": 919900 }, { "time": "2025-10-15", "open": 9.630000114440918, "high": 9.75, "low": 9.545000076293945, "close": 9.569999694824219, "volume": 783500 }, { "time": "2025-10-16", "open": 9.619999885559082, "high": 9.670000076293945, "low": 9.40999984741211, "close": 9.430000305175781, "volume": 939400 }, { "time": "2025-10-17", "open": 9.34000015258789, "high": 9.420000076293945, "low": 9.274999618530273, "close": 9.319999694824219, "volume": 865600 }, { "time": "2025-10-20", "open": 9.369999885559082, "high": 9.5, "low": 9.300000190734863, "close": 9.489999771118164, "volume": 655200 }, { "time": "2025-10-21", "open": 9.430000305175781, "high": 9.78499984741211, "low": 9.420000076293945, "close": 9.729999542236328, "volume": 512700 }, { "time": "2025-10-22", "open": 9.75, "high": 9.75, "low": 9.510000228881836, "close": 9.550000190734863, "volume": 951800 }, { "time": "2025-10-23", "open": 9.5600004196167, "high": 9.619999885559082, "low": 9.380000114440918, "close": 9.449999809265137, "volume": 628800 }, { "time": "2025-10-24", "open": 9.600000381469727, "high": 9.805000305175781, "low": 9.539999961853027, "close": 9.739999771118164, "volume": 859200 }, { "time": "2025-10-27", "open": 9.739999771118164, "high": 9.859999656677246, "low": 9.59000015258789, "close": 9.609999656677246, "volume": 623100 }, { "time": "2025-10-28", "open": 9.489999771118164, "high": 9.680000305175781, "low": 9.479999542236328, "close": 9.65999984741211, "volume": 675300 }, { "time": "2025-10-29", "open": 9.579999923706055, "high": 9.694999694824219, "low": 9.319999694824219, "close": 9.4399995803833, "volume": 885700 }, { "time": "2025-10-30", "open": 9.380000114440918, "high": 9.515000343322754, "low": 9.3100004196167, "close": 9.350000381469727, "volume": 596800 }, { "time": "2025-10-31", "open": 9.270000457763672, "high": 9.295000076293945, "low": 9.069999694824219, "close": 9.220000267028809, "volume": 933000 }, { "time": "2025-11-03", "open": 9.199999809265137, "high": 9.300000190734863, "low": 9.020000457763672, "close": 9.279999732971191, "volume": 1721200 }, { "time": "2025-11-04", "open": 8.760000228881836, "high": 9.119999885559082, "low": 8.289999961853027, "close": 9.020000457763672, "volume": 2362000 }, { "time": "2025-11-05", "open": 8.970000267028809, "high": 9.34000015258789, "low": 8.869999885559082, "close": 9.119999885559082, "volume": 1861200 }, { "time": "2025-11-06", "open": 9.109999656677246, "high": 9.135000228881836, "low": 8.600000381469727, "close": 8.720000267028809, "volume": 1392700 }, { "time": "2025-11-07", "open": 8.729999542236328, "high": 8.829999923706055, "low": 8.5600004196167, "close": 8.760000228881836, "volume": 964700 }, { "time": "2025-11-10", "open": 8.800000190734863, "high": 8.925000190734863, "low": 8.706000328063965, "close": 8.760000228881836, "volume": 667400 }, { "time": "2025-11-11", "open": 8.779999732971191, "high": 8.819999694824219, "low": 8.680000305175781, "close": 8.680000305175781, "volume": 635100 }, { "time": "2025-11-12", "open": 8.649999618530273, "high": 8.800000190734863, "low": 8.640000343322754, "close": 8.680000305175781, "volume": 987000 }, { "time": "2025-11-13", "open": 8.630000114440918, "high": 8.720000267028809, "low": 8.475000381469727, "close": 8.5600004196167, "volume": 992800 }, { "time": "2025-11-14", "open": 8.489999771118164, "high": 8.539999961853027, "low": 8.385000228881836, "close": 8.40999984741211, "volume": 669100 }, { "time": "2025-11-17", "open": 8.399999618530273, "high": 8.46500015258789, "low": 8.220000267028809, "close": 8.25, "volume": 836700 }, { "time": "2025-11-18", "open": 8.199999809265137, "high": 8.210000038146973, "low": 8.039999961853027, "close": 8.050000190734863, "volume": 1075200 }, { "time": "2025-11-19", "open": 8.0600004196167, "high": 8.125, "low": 7.945000171661377, "close": 8.0600004196167, "volume": 1105900 }, { "time": "2025-11-20", "open": 8.1899995803833, "high": 8.239999771118164, "low": 8, "close": 8.0600004196167, "volume": 830200 }, { "time": "2025-11-21", "open": 8.079999923706055, "high": 8.545000076293945, "low": 8.079999923706055, "close": 8.430000305175781, "volume": 1088400 }, { "time": "2025-11-24", "open": 8.390000343322754, "high": 8.5, "low": 8.164999961853027, "close": 8.350000381469727, "volume": 986300 }, { "time": "2025-11-25", "open": 8.430000305175781, "high": 8.779999732971191, "low": 8.411999702453613, "close": 8.739999771118164, "volume": 1051200 }, { "time": "2025-11-26", "open": 8.670000076293945, "high": 8.885000228881836, "low": 8.670000076293945, "close": 8.859999656677246, "volume": 728400 }, { "time": "2025-11-28", "open": 8.869999885559082, "high": 8.869999885559082, "low": 8.734999656677246, "close": 8.75, "volume": 349700 }, { "time": "2025-12-01", "open": 8.78499984741211, "high": 8.885000228881836, "low": 8.65999984741211, "close": 8.720000267028809, "volume": 762000 }, { "time": "2025-12-02", "open": 8.779999732971191, "high": 8.779999732971191, "low": 8.600000381469727, "close": 8.65999984741211, "volume": 872900 }, { "time": "2025-12-03", "open": 8.720000267028809, "high": 9.130000114440918, "low": 8.720000267028809, "close": 9.119999885559082, "volume": 1225200 }, { "time": "2025-12-04", "open": 9.09000015258789, "high": 9.15999984741211, "low": 8.944999694824219, "close": 8.989999771118164, "volume": 933500 }, { "time": "2025-12-05", "open": 8.970000267028809, "high": 9, "low": 8.755000114440918, "close": 8.819999694824219, "volume": 830800 }, { "time": "2025-12-08", "open": 8.859999656677246, "high": 8.909000396728516, "low": 8.680000305175781, "close": 8.699999809265137, "volume": 973900 }, { "time": "2025-12-09", "open": 8.649999618530273, "high": 8.760000228881836, "low": 8.5649995803833, "close": 8.699999809265137, "volume": 929600 }, { "time": "2025-12-10", "open": 8.699999809265137, "high": 9.09000015258789, "low": 8.699999809265137, "close": 8.970000267028809, "volume": 1514600 }, { "time": "2025-12-11", "open": 9.029999732971191, "high": 9.28499984741211, "low": 9.020000457763672, "close": 9.25, "volume": 876800 }, { "time": "2025-12-12", "open": 9.289999961853027, "high": 9.425000190734863, "low": 9.199999809265137, "close": 9.239999771118164, "volume": 1239600 }, { "time": "2025-12-15", "open": 9.3100004196167, "high": 9.380000114440918, "low": 9.0649995803833, "close": 9.130000114440918, "volume": 1284400 }, { "time": "2025-12-16", "open": 9.140000343322754, "high": 9.180000305175781, "low": 8.975000381469727, "close": 9.050000190734863, "volume": 1039700 }, { "time": "2025-12-17", "open": 9.010000228881836, "high": 9.119999885559082, "low": 8.805000305175781, "close": 8.920000076293945, "volume": 960500 }, { "time": "2025-12-18", "open": 9.029999732971191, "high": 9.204999923706055, "low": 9.020000457763672, "close": 9.0600004196167, "volume": 1177300 }, { "time": "2025-12-19", "open": 8.979999542236328, "high": 9.050000190734863, "low": 8.8100004196167, "close": 8.880000114440918, "volume": 1369900 }, { "time": "2025-12-22", "open": 8.880000114440918, "high": 9.1850004196167, "low": 8.880000114440918, "close": 9.109999656677246, "volume": 1081200 }, { "time": "2025-12-23", "open": 9.050000190734863, "high": 9.119999885559082, "low": 8.880000114440918, "close": 8.970000267028809, "volume": 1400400 }, { "time": "2025-12-24", "open": 8.989999771118164, "high": 9.09000015258789, "low": 8.904999732971191, "close": 8.989999771118164, "volume": 377100 }, { "time": "2025-12-26", "open": 8.930000305175781, "high": 9.109999656677246, "low": 8.920000076293945, "close": 9.09000015258789, "volume": 604300 }, { "time": "2025-12-29", "open": 9.079999923706055, "high": 9.09000015258789, "low": 8.920000076293945, "close": 8.9399995803833, "volume": 744800 }, { "time": "2025-12-30", "open": 8.920000076293945, "high": 9, "low": 8.779999732971191, "close": 8.779999732971191, "volume": 634900 }, { "time": "2025-12-31", "open": 8.789999961853027, "high": 8.800000190734863, "low": 8.630000114440918, "close": 8.65999984741211, "volume": 795400 }, { "time": "2026-01-02", "open": 8.6899995803833, "high": 8.795000076293945, "low": 8.505000114440918, "close": 8.710000038146973, "volume": 922300 }, { "time": "2026-01-05", "open": 8.720000267028809, "high": 9.5, "low": 8.65999984741211, "close": 9.270000457763672, "volume": 2284500 }, { "time": "2026-01-06", "open": 9.180000305175781, "high": 9.430000305175781, "low": 9.09000015258789, "close": 9.399999618530273, "volume": 937900 }, { "time": "2026-01-07", "open": 9.470000267028809, "high": 9.5600004196167, "low": 9.319999694824219, "close": 9.470000267028809, "volume": 2954900 }, { "time": "2026-01-08", "open": 9.380000114440918, "high": 9.954999923706055, "low": 9.3100004196167, "close": 9.710000038146973, "volume": 1594000 }, { "time": "2026-01-09", "open": 9.729999542236328, "high": 10.095000267028809, "low": 9.680000305175781, "close": 9.819999694824219, "volume": 1163000 }, { "time": "2026-01-12", "open": 9.8100004196167, "high": 9.901000022888184, "low": 9.6850004196167, "close": 9.779999732971191, "volume": 970800 }, { "time": "2026-01-13", "open": 9.800000190734863, "high": 9.895000457763672, "low": 9.65999984741211, "close": 9.670000076293945, "volume": 1242100 }, { "time": "2026-01-14", "open": 9.670000076293945, "high": 9.850000381469727, "low": 9.470000267028809, "close": 9.579999923706055, "volume": 1571500 }, { "time": "2026-01-15", "open": 9.579999923706055, "high": 9.989999771118164, "low": 9.550000190734863, "close": 9.970000267028809, "volume": 935900 }, { "time": "2026-01-16", "open": 9.989999771118164, "high": 10.109999656677246, "low": 9.835000038146973, "close": 9.949999809265137, "volume": 759900 }, { "time": "2026-01-20", "open": 9.670000076293945, "high": 9.850000381469727, "low": 9.619999885559082, "close": 9.670000076293945, "volume": 657800 }, { "time": "2026-01-21", "open": 9.770000457763672, "high": 9.960000038146973, "low": 9.699999809265137, "close": 9.949999809265137, "volume": 872600 }, { "time": "2026-01-22", "open": 9.979999542236328, "high": 10.109999656677246, "low": 9.869999885559082, "close": 9.920000076293945, "volume": 1938300 }, { "time": "2026-01-23", "open": 9.869999885559082, "high": 9.949999809265137, "low": 9.609999656677246, "close": 9.630000114440918, "volume": 651300 }, { "time": "2026-01-26", "open": 9.609999656677246, "high": 9.78499984741211, "low": 9.520000457763672, "close": 9.609999656677246, "volume": 718800 }, { "time": "2026-01-27", "open": 9.579999923706055, "high": 9.59000015258789, "low": 9.430000305175781, "close": 9.510000228881836, "volume": 581900 }, { "time": "2026-01-28", "open": 9.529999732971191, "high": 9.569999694824219, "low": 9.295000076293945, "close": 9.350000381469727, "volume": 544700 }, { "time": "2026-01-29", "open": 9.369999885559082, "high": 9.5, "low": 9.255000114440918, "close": 9.479999542236328, "volume": 891800 }, { "time": "2026-01-30", "open": 9.420000076293945, "high": 9.569999694824219, "low": 9.345000267028809, "close": 9.369999885559082, "volume": 1154000 }, { "time": "2026-02-02", "open": 9.40999984741211, "high": 9.8100004196167, "low": 9.350000381469727, "close": 9.710000038146973, "volume": 1018600 }, { "time": "2026-02-03", "open": 9.720000267028809, "high": 10.0600004196167, "low": 9.704999923706055, "close": 9.920000076293945, "volume": 1385700 }, { "time": "2026-02-04", "open": 10, "high": 10.779999732971191, "low": 10, "close": 10.739999771118164, "volume": 3295100 }, { "time": "2026-02-05", "open": 10.680000305175781, "high": 10.850000381469727, "low": 10.430000305175781, "close": 10.539999961853027, "volume": 2381000 }, { "time": "2026-02-06", "open": 10.539999961853027, "high": 10.779999732971191, "low": 10.46500015258789, "close": 10.479999542236328, "volume": 1601000 }, { "time": "2026-02-09", "open": 10.510000228881836, "high": 10.5600004196167, "low": 10.239999771118164, "close": 10.25, "volume": 1632700 }, { "time": "2026-02-10", "open": 10.270000457763672, "high": 10.430000305175781, "low": 10.220000267028809, "close": 10.279999732971191, "volume": 1734400 }, { "time": "2026-02-11", "open": 10.4399995803833, "high": 10.505000114440918, "low": 10.21500015258789, "close": 10.300000190734863, "volume": 1722500 }, { "time": "2026-02-12", "open": 10.420000076293945, "high": 10.529999732971191, "low": 9.949999809265137, "close": 9.989999771118164, "volume": 1569000 }, { "time": "2026-02-13", "open": 10.050000190734863, "high": 10.40999984741211, "low": 10.020000457763672, "close": 10.0600004196167, "volume": 2230900 }, { "time": "2026-02-17", "open": 9.270000457763672, "high": 9.75100040435791, "low": 8.720000267028809, "close": 9.039999961853027, "volume": 2892000 }, { "time": "2026-02-18", "open": 9, "high": 9.1850004196167, "low": 8.755000114440918, "close": 8.854999542236328, "volume": 1897800 }, { "time": "2026-02-19", "open": 8.75, "high": 8.96500015258789, "low": 8.614999771118164, "close": 8.75, "volume": 2049900 }, { "time": "2026-02-20", "open": 8.760000228881836, "high": 9.149999618530273, "low": 8.640000343322754, "close": 8.949999809265137, "volume": 2079000 }, { "time": "2026-02-23", "open": 8.880000114440918, "high": 8.880000114440918, "low": 8.4399995803833, "close": 8.539999961853027, "volume": 1939000 }, { "time": "2026-02-24", "open": 8.5600004196167, "high": 8.704999923706055, "low": 8.520000457763672, "close": 8.550000190734863, "volume": 1755200 }, { "time": "2026-02-25", "open": 8.59000015258789, "high": 8.65999984741211, "low": 8.3100004196167, "close": 8.34000015258789, "volume": 1525700 }, { "time": "2026-02-26", "open": 8.380000114440918, "high": 8.539999961853027, "low": 8.335000038146973, "close": 8.449999809265137, "volume": 2655500 }, { "time": "2026-02-27", "open": 8.319999694824219, "high": 8.40999984741211, "low": 8.1899995803833, "close": 8.199999809265137, "volume": 2095200 }, { "time": "2026-03-02", "open": 8.029999732971191, "high": 8.199999809265137, "low": 7.989999771118164, "close": 8.119999885559082, "volume": 1365100 }, { "time": "2026-03-03", "open": 7.869999885559082, "high": 8.100000381469727, "low": 7.869999885559082, "close": 8.020000457763672, "volume": 2494400 }, { "time": "2026-03-04", "open": 8.09000015258789, "high": 8.444999694824219, "low": 8.029999732971191, "close": 8.329999923706055, "volume": 1703500 }, { "time": "2026-03-05", "open": 8.220000267028809, "high": 8.295000076293945, "low": 8.03499984741211, "close": 8.260000228881836, "volume": 3858000 }, { "time": "2026-03-06", "open": 8.039999961853027, "high": 8.154999732971191, "low": 7.960000038146973, "close": 8.140000343322754, "volume": 2976400 }, { "time": "2026-03-09", "open": 8, "high": 8.279999732971191, "low": 7.800000190734863, "close": 8.170000076293945, "volume": 3805900 }, { "time": "2026-03-10", "open": 8.329999923706055, "high": 8.449999809265137, "low": 8.130000114440918, "close": 8.229999542236328, "volume": 2008800 }, { "time": "2026-03-11", "open": 8.170000076293945, "high": 8.335000038146973, "low": 8.050000190734863, "close": 8.289999961853027, "volume": 1449900 }, { "time": "2026-03-12", "open": 8.09000015258789, "high": 8.234999656677246, "low": 7.994999885559082, "close": 8.029999732971191, "volume": 1931300 }, { "time": "2026-03-13", "open": 8.09000015258789, "high": 8.11400032043457, "low": 7.994999885559082, "close": 8.050000190734863, "volume": 2257200 }, { "time": "2026-03-16", "open": 8.119999885559082, "high": 8.244999885559082, "low": 8.020000457763672, "close": 8.125, "volume": 1104200 }, { "time": "2026-03-17", "open": 8.15999984741211, "high": 8.289999961853027, "low": 8.050000190734863, "close": 8.109999656677246, "volume": 1097200 }, { "time": "2026-03-18", "open": 7.989999771118164, "high": 8.175000190734863, "low": 7.974999904632568, "close": 8.050000190734863, "volume": 1596200 }, { "time": "2026-03-19", "open": 8.119999885559082, "high": 8.270000457763672, "low": 7.75, "close": 7.929999828338623, "volume": 1563100 }, { "time": "2026-03-20", "open": 7.940000057220459, "high": 7.940000057220459, "low": 7.679999828338623, "close": 7.760000228881836, "volume": 2308700 }, { "time": "2026-03-23", "open": 8.029999732971191, "high": 8.180000305175781, "low": 7.920000076293945, "close": 8.100000381469727, "volume": 1444000 }, { "time": "2026-03-24", "open": 7.960000038146973, "high": 8.380000114440918, "low": 7.945000171661377, "close": 8.369999885559082, "volume": 1565600 }, { "time": "2026-03-25", "open": 8.449999809265137, "high": 8.510000228881836, "low": 8.3149995803833, "close": 8.420000076293945, "volume": 1407900 }, { "time": "2026-03-26", "open": 8.34000015258789, "high": 8.59000015258789, "low": 8.305000305175781, "close": 8.319999694824219, "volume": 1066000 }, { "time": "2026-03-27", "open": 8.239999771118164, "high": 8.279999732971191, "low": 8.114999771118164, "close": 8.170000076293945, "volume": 878800 }, { "time": "2026-03-30", "open": 8.229999542236328, "high": 8.25, "low": 7.96999979019165, "close": 7.96999979019165, "volume": 1140200 }, { "time": "2026-03-31", "open": 8.100000381469727, "high": 8.34000015258789, "low": 8.020000457763672, "close": 8.319999694824219, "volume": 1195600 }, { "time": "2026-04-01", "open": 8.359999656677246, "high": 8.404999732971191, "low": 8.239999771118164, "close": 8.25, "volume": 850600 }, { "time": "2026-04-02", "open": 8.100000381469727, "high": 8.25, "low": 7.920000076293945, "close": 8.039999961853027, "volume": 769100 }, { "time": "2026-04-06", "open": 7.980000019073486, "high": 8.270000457763672, "low": 7.96999979019165, "close": 8.180000305175781, "volume": 955300 }, { "time": "2026-04-07", "open": 8.109999656677246, "high": 8.255000114440918, "low": 7.809999942779541, "close": 7.889999866485596, "volume": 1368500 }, { "time": "2026-04-08", "open": 8.359999656677246, "high": 8.510000228881836, "low": 8.225000381469727, "close": 8.359999656677246, "volume": 1208400 }, { "time": "2026-04-09", "open": 8.270000457763672, "high": 8.710000038146973, "low": 8.270000457763672, "close": 8.670000076293945, "volume": 1203600 }, { "time": "2026-04-10", "open": 8.670000076293945, "high": 8.725000381469727, "low": 8.479999542236328, "close": 8.5600004196167, "volume": 1123800 }, { "time": "2026-04-13", "open": 8.470000267028809, "high": 8.899999618530273, "low": 8.454999923706055, "close": 8.800000190734863, "volume": 1586700 }, { "time": "2026-04-14", "open": 8.800000190734863, "high": 8.937000274658203, "low": 8.630000114440918, "close": 8.640000343322754, "volume": 1040500 }, { "time": "2026-04-15", "open": 8.619999885559082, "high": 8.619999885559082, "low": 8.430000305175781, "close": 8.489999771118164, "volume": 719600 }, { "time": "2026-04-16", "open": 8.479999542236328, "high": 8.59000015258789, "low": 8.40999984741211, "close": 8.550000190734863, "volume": 1321000 }, { "time": "2026-04-17", "open": 8.6899995803833, "high": 9.119999885559082, "low": 8.680000305175781, "close": 8.869999885559082, "volume": 2022400 }, { "time": "2026-04-20", "open": 8.850000381469727, "high": 9.055000305175781, "low": 8.819999694824219, "close": 8.949999809265137, "volume": 852300 }, { "time": "2026-04-21", "open": 8.979999542236328, "high": 9.119999885559082, "low": 8.880000114440918, "close": 8.979999542236328, "volume": 1194000 }, { "time": "2026-04-22", "open": 9.0600004196167, "high": 9.100000381469727, "low": 8.835000038146973, "close": 8.920000076293945, "volume": 1010800 }, { "time": "2026-04-23", "open": 8.970000267028809, "high": 9.0600004196167, "low": 8.725000381469727, "close": 8.930000305175781, "volume": 924700 }, { "time": "2026-04-24", "open": 8.899999618530273, "high": 8.979999542236328, "low": 8.765000343322754, "close": 8.8100004196167, "volume": 1938000 }, { "time": "2026-04-27", "open": 8.859999656677246, "high": 9.029999732971191, "low": 8.680000305175781, "close": 8.779999732971191, "volume": 2172200 }, { "time": "2026-04-28", "open": 7.949999809265137, "high": 8.399999618530273, "low": 7.889999866485596, "close": 8.329999923706055, "volume": 2781700 }, { "time": "2026-04-29", "open": 8.239999771118164, "high": 8.494999885559082, "low": 8.100000381469727, "close": 8.1899995803833, "volume": 1481700 }, { "time": "2026-04-30", "open": 8.180000305175781, "high": 8.25, "low": 8.005000114440918, "close": 8.15999984741211, "volume": 1781600 }, { "time": "2026-05-01", "open": 8.220000267028809, "high": 8.220000267028809, "low": 7.849999904632568, "close": 7.860000133514404, "volume": 1053300 }, { "time": "2026-05-04", "open": 7.769999980926514, "high": 7.869999885559082, "low": 7.489999771118164, "close": 7.5, "volume": 1177900 }, { "time": "2026-05-05", "open": 7.570000171661377, "high": 7.795000076293945, "low": 7.519999980926514, "close": 7.75, "volume": 1013500 }, { "time": "2026-05-06", "open": 7.940000057220459, "high": 8.095000267028809, "low": 7.789999961853027, "close": 7.940000057220459, "volume": 1010100 }, { "time": "2026-05-07", "open": 7.989999771118164, "high": 8.069999694824219, "low": 7.860000133514404, "close": 7.880000114440918, "volume": 975500 }, { "time": "2026-05-08", "open": 7.880000114440918, "high": 8.085000038146973, "low": 7.789999961853027, "close": 7.860000133514404, "volume": 1032800 }, { "time": "2026-05-11", "open": 7.840000152587891, "high": 7.945000171661377, "low": 7.704999923706055, "close": 7.71999979019165, "volume": 1229100 }, { "time": "2026-05-12", "open": 7.760000228881836, "high": 7.840000152587891, "low": 7.409999847412109, "close": 7.559999942779541, "volume": 1087100 }, { "time": "2026-05-13", "open": 7.480000019073486, "high": 7.550000190734863, "low": 7.329999923706055, "close": 7.489999771118164, "volume": 1231800 }, { "time": "2026-05-14", "open": 7.570000171661377, "high": 7.684999942779541, "low": 7.465000152587891, "close": 7.46999979019165, "volume": 1068100 }, { "time": "2026-05-15", "open": 7.400000095367432, "high": 7.400000095367432, "low": 7.139999866485596, "close": 7.210000038146973, "volume": 1232400 }, { "time": "2026-05-18", "open": 7.210000038146973, "high": 7.349999904632568, "low": 7.170000076293945, "close": 7.179999828338623, "volume": 1013600 }, { "time": "2026-05-19", "open": 7.179999828338623, "high": 7.179999828338623, "low": 7, "close": 7.039999961853027, "volume": 1031800 }, { "time": "2026-05-20", "open": 7.039999961853027, "high": 7.650000095367432, "low": 6.960000038146973, "close": 7.199999809265137, "volume": 1106000 }, { "time": "2026-05-21", "open": 7.110000133514404, "high": 7.309999942779541, "low": 7.010000228881836, "close": 7.25, "volume": 1035300 }, { "time": "2026-05-22", "open": 7.28000020980835, "high": 7.400000095367432, "low": 7.215000152587891, "close": 7.360000133514404, "volume": 922700 }, { "time": "2026-05-26", "open": 7.360000133514404, "high": 7.525000095367432, "low": 7.349999904632568, "close": 7.449999809265137, "volume": 1232400 }, { "time": "2026-05-27", "open": 7.53000020980835, "high": 7.724999904632568, "low": 7.474999904632568, "close": 7.510000228881836, "volume": 1609000 }, { "time": "2026-05-28", "open": 7.460000038146973, "high": 7.534999847412109, "low": 7.239999771118164, "close": 7.519999980926514, "volume": 1359500 }, { "time": "2026-05-29", "open": 7.53000020980835, "high": 7.650000095367432, "low": 7.420000076293945, "close": 7.460000038146973, "volume": 1786000 }, { "time": "2026-06-01", "open": 7.389999866485596, "high": 7.460000038146973, "low": 7.119999885559082, "close": 7.400000095367432, "volume": 1537600 }, { "time": "2026-06-02", "open": 7.349999904632568, "high": 7.440000057220459, "low": 7.105000019073486, "close": 7.300000190734863, "volume": 1455800 }, { "time": "2026-06-03", "open": 7.300000190734863, "high": 7.308000087738037, "low": 7.125, "close": 7.199999809265137, "volume": 1535700 }, { "time": "2026-06-04", "open": 7.289999961853027, "high": 7.336999893188477, "low": 7.070000171661377, "close": 7.269999980926514, "volume": 3061600 }, { "time": "2026-06-05", "open": 7.269999980926514, "high": 7.40500020980835, "low": 7.21999979019165, "close": 7.300000190734863, "volume": 3442500 }, { "time": "2026-06-08", "open": 7.320000171661377, "high": 7.659999847412109, "low": 7.25, "close": 7.380000114440918, "volume": 2691500 }, { "time": "2026-06-09", "open": 7.429999828338623, "high": 7.610000133514404, "low": 7.320000171661377, "close": 7.440000057220459, "volume": 4006800 }, { "time": "2026-06-10", "open": 7.5, "high": 7.599999904632568, "low": 7.409999847412109, "close": 7.440000057220459, "volume": 2105600 }, { "time": "2026-06-11", "open": 7.46999979019165, "high": 7.724999904632568, "low": 7.25, "close": 7.710000038146973, "volume": 1454400 }, { "time": "2026-06-12", "open": 7.78000020980835, "high": 7.820000171661377, "low": 7.599999904632568, "close": 7.71999979019165, "volume": 1651700 }, { "time": "2026-06-15", "open": 7.889999866485596, "high": 8.0600004196167, "low": 7.829999923706055, "close": 7.980000019073486, "volume": 1496100 }, { "time": "2026-06-16", "open": 8.039999961853027, "high": 8.119999885559082, "low": 7.815000057220459, "close": 7.829999923706055, "volume": 1005600 }, { "time": "2026-06-17", "open": 7.809999942779541, "high": 8.09000015258789, "low": 7.704999923706055, "close": 7.739999771118164, "volume": 1755900 }, { "time": "2026-06-18", "open": 7.889999866485596, "high": 8.149999618530273, "low": 7.75, "close": 8.0600004196167, "volume": 1910500 }, { "time": "2026-06-22", "open": 8.039999961853027, "high": 8.154999732971191, "low": 7.880000114440918, "close": 7.889999866485596, "volume": 1212800 }, { "time": "2026-06-23", "open": 7.849999904632568, "high": 8.024999618530273, "low": 7.769999980926514, "close": 7.78000020980835, "volume": 1543300 }, { "time": "2026-06-24", "open": 7.78000020980835, "high": 8.210000038146973, "low": 7.670000076293945, "close": 8.204999923706055, "volume": 1441400 }, { "time": "2026-06-25", "open": 8.210000038146973, "high": 8.484999656677246, "low": 8.109999656677246, "close": 8.319999694824219, "volume": 1545900 }, { "time": "2026-06-26", "open": 8.279999732971191, "high": 8.529999732971191, "low": 8.244999885559082, "close": 8.470000267028809, "volume": 5066000 }, { "time": "2026-06-29", "open": 8.420000076293945, "high": 8.420000076293945, "low": 8.170000076293945, "close": 8.329999923706055, "volume": 2643100 }, { "time": "2026-06-30", "open": 8.369999885559082, "high": 8.5, "low": 8.270000457763672, "close": 8.4399995803833, "volume": 1104900 }, { "time": "2026-07-01", "open": 8.40999984741211, "high": 8.444999694824219, "low": 8.125, "close": 8.140000343322754, "volume": 1022400 }, { "time": "2026-07-02", "open": 8.15999984741211, "high": 8.244999885559082, "low": 8.015000343322754, "close": 8.119999885559082, "volume": 1128700 }, { "time": "2026-07-06", "open": 8.119999885559082, "high": 8.260000228881836, "low": 7.755000114440918, "close": 7.949999809265137, "volume": 1326600 }, { "time": "2026-07-07", "open": 7.96999979019165, "high": 7.96999979019165, "low": 7.644999980926514, "close": 7.78000020980835, "volume": 932600 }, { "time": "2026-07-08", "open": 7.679999828338623, "high": 7.710000038146973, "low": 7.545000076293945, "close": 7.659999847412109, "volume": 1270100 }, { "time": "2026-07-09", "open": 7.699999809265137, "high": 7.795000076293945, "low": 7.639999866485596, "close": 7.690000057220459, "volume": 825100 }, { "time": "2026-07-10", "open": 7.690000057220459, "high": 7.820000171661377, "low": 7.690000057220459, "close": 7.730000019073486, "volume": 876100 }, { "time": "2026-07-13", "open": 7.760000228881836, "high": 8.260000228881836, "low": 7.760000228881836, "close": 7.860000133514404, "volume": 1673800 }, { "time": "2026-07-14", "open": 7.980000019073486, "high": 7.989999771118164, "low": 7.769999980926514, "close": 7.940000057220459, "volume": 961100 }, { "time": "2026-07-15", "open": 7.940000057220459, "high": 8.1899995803833, "low": 7.869999885559082, "close": 8.100000381469727, "volume": 1018600 }, { "time": "2026-07-16", "open": 8.09000015258789, "high": 8.545000076293945, "low": 8.09000015258789, "close": 8.4399995803833, "volume": 1243600 }, { "time": "2026-07-17", "open": 8.3100004196167, "high": 8.505000114440918, "low": 7.900000095367432, "close": 8.09000015258789, "volume": 1190800 }, { "time": "2026-07-20", "open": 8.09000015258789, "high": 8.109999656677246, "low": 7.929999828338623, "close": 8.079999923706055, "volume": 1134700 }, { "time": "2026-07-21", "open": 8.069999694824219, "high": 8.130000114440918, "low": 7.894999980926514, "close": 7.920000076293945, "volume": 857900 }, { "time": "2026-07-22", "open": 7.900000095367432, "high": 8.069999694824219, "low": 7.900000095367432, "close": 8, "volume": 782500 }, { "time": "2026-07-23", "open": 7.920000076293945, "high": 7.989999771118164, "low": 7.730000019073486, "close": 7.869999885559082, "volume": 1161400 }, { "time": "2026-07-24", "open": 7.889999866485596, "high": 8.074999809265137, "low": 7.860000133514404, "close": 7.96999979019165, "volume": 1156100 }, { "time": "2026-07-27", "open": 8.050000190734863, "high": 8.1850004196167, "low": 8.020000457763672, "close": 8.050000190734863, "volume": 1121300 }, { "time": "2026-07-28", "open": 8.140000343322754, "high": 8.291000366210938, "low": 8.095000267028809, "close": 8.170000076293945, "volume": 1162900 }, { "time": "2026-07-29", "open": 8.079999923706055, "high": 8.109999656677246, "low": 7.789999961853027, "close": 7.980000019073486, "volume": 1426400 }, { "time": "2026-07-30", "open": 8.039999961853027, "high": 8.071000099182129, "low": 7.849999904632568, "close": 7.900000095367432, "volume": 966000 }, { "time": "2026-07-31", "open": 7.889999866485596, "high": 8.020000457763672, "low": 7.789999961853027, "close": 7.869999885559082, "volume": 1523600 }, { "time": "2026-08-03", "open": 8.039999961853027, "high": 8.359999656677246, "low": 7.920000076293945, "close": 8.3100004196167, "volume": 1683800 }, { "time": "2026-08-04", "open": 9, "high": 9.574999809265137, "low": 8.75, "close": 9.510000228881836, "volume": 4969500 }, { "time": "2026-08-05", "open": 9.510000228881836, "high": 9.579999923706055, "low": 9.074999809265137, "close": 9.220000267028809, "volume": 2460900 }, { "time": "2026-08-06", "open": 9.220000267028809, "high": 9.260000228881836, "low": 8.994999885559082, "close": 9.069999694824219, "volume": 1239300 }, { "time": "2026-08-07", "open": 9.109999656677246, "high": 9.229999542236328, "low": 9.069999694824219, "close": 9.220000267028809, "volume": 1338000 }, { "time": "2026-08-10", "open": 9.220000267028809, "high": 9.220000267028809, "low": 9.024999618530273, "close": 9.079999923706055, "volume": 1258600 }, { "time": "2026-08-11", "open": 9.119999885559082, "high": 9.229999542236328, "low": 8.984999656677246, "close": 9.010000228881836, "volume": 1009800 }, { "time": "2026-08-12", "open": 9.020000457763672, "high": 9.140000343322754, "low": 8.770000457763672, "close": 8.90999984741211, "volume": 1012900 }, { "time": "2026-08-13", "open": 8.930000305175781, "high": 9.239999771118164, "low": 8.699999809265137, "close": 8.800000190734863, "volume": 1036600 }, { "time": "2026-08-14", "open": 8.800000190734863, "high": 8.829999923706055, "low": 8.635000228881836, "close": 8.699999809265137, "volume": 849000 }, { "time": "2026-08-17", "open": 8.609999656677246, "high": 9.100000381469727, "low": 8.609999656677246, "close": 8.819999694824219, "volume": 2978200 }, { "time": "2026-08-18", "open": 8.770000457763672, "high": 8.854999542236328, "low": 8.404999732971191, "close": 8.420000076293945, "volume": 1120800 }, { "time": "2026-08-19", "open": 8.529999732971191, "high": 8.670000076293945, "low": 8.494999885559082, "close": 8.529999732971191, "volume": 1289000 }, { "time": "2026-08-20", "open": 8.369999885559082, "high": 8.449999809265137, "low": 8.21500015258789, "close": 8.3100004196167, "volume": 962600 }, { "time": "2026-08-21", "open": 8.399999618530273, "high": 8.414999961853027, "low": 8.300000190734863, "close": 8.359999656677246, "volume": 845000 }, { "time": "2026-08-24", "open": 8.399999618530273, "high": 8.47599983215332, "low": 8.265000343322754, "close": 8.300000190734863, "volume": 1089300 }, { "time": "2026-08-25", "open": 8.34000015258789, "high": 8.34000015258789, "low": 8.074999809265137, "close": 8.119999885559082, "volume": 600000 }, { "time": "2026-08-26", "open": 8.149999618530273, "high": 8.25, "low": 8.020000457763672, "close": 8.039999961853027, "volume": 919200 }, { "time": "2026-08-27", "open": 7.949999809265137, "high": 8.020000457763672, "low": 7.769999980926514, "close": 7.849999904632568, "volume": 816700 }, { "time": "2026-08-28", "open": 7.860000133514404, "high": 7.940000057220459, "low": 7.744999885559082, "close": 7.769999980926514, "volume": 902100 }, { "time": "2026-08-31", "open": 7.71999979019165, "high": 7.900000095367432, "low": 7.545000076293945, "close": 7.699999809265137, "volume": 1440100 }, { "time": "2026-09-01", "open": 7.610000133514404, "high": 7.635000228881836, "low": 7.300000190734863, "close": 7.320000171661377, "volume": 1098400 }, { "time": "2026-09-02", "open": 7.360000133514404, "high": 7.724999904632568, "low": 7.300000190734863, "close": 7.579999923706055, "volume": 1870200 }, { "time": "2026-09-03", "open": 7.590000152587891, "high": 7.769999980926514, "low": 7.454999923706055, "close": 7.679999828338623, "volume": 1691100 }, { "time": "2026-09-04", "open": 7.599999904632568, "high": 7.755000114440918, "low": 7.599999904632568, "close": 7.679999828338623, "volume": 1049100 }, { "time": "2026-09-08", "open": 7.599999904632568, "high": 7.679999828338623, "low": 7.53000020980835, "close": 7.550000190734863, "volume": 1282300 }, { "time": "2026-09-09", "open": 7.519999980926514, "high": 7.559999942779541, "low": 7.190000057220459, "close": 7.28000020980835, "volume": 1956000 }, { "time": "2026-09-10", "open": 7.179999828338623, "high": 7.224999904632568, "low": 6.929999828338623, "close": 6.980000019073486, "volume": 2160000 }, { "time": "2026-09-11", "open": 7.130000114440918, "high": 7.130000114440918, "low": 6.914999961853027, "close": 6.980000019073486, "volume": 2557000 }, { "time": "2026-09-14", "open": 7.239999771118164, "high": 7.269999980926514, "low": 7.050000190734863, "close": 7.210000038146973, "volume": 1162934 } ], "ma": [ { "time": "2025-11-21", "value": 9.162600021362305 }, { "time": "2025-11-24", "value": 9.134200019836426 }, { "time": "2025-11-25", "value": 9.114200019836426 }, { "time": "2025-11-26", "value": 9.101000003814697 }, { "time": "2025-11-28", "value": 9.080400009155273 }, { "time": "2025-12-01", "value": 9.065200023651123 }, { "time": "2025-12-02", "value": 9.050800018310547 }, { "time": "2025-12-03", "value": 9.046800022125245 }, { "time": "2025-12-04", "value": 9.04060001373291 }, { "time": "2025-12-05", "value": 9.03579999923706 }, { "time": "2025-12-08", "value": 9.026399993896485 }, { "time": "2025-12-09", "value": 9.016799983978272 }, { "time": "2025-12-10", "value": 9.012599983215331 }, { "time": "2025-12-11", "value": 9.016999988555908 }, { "time": "2025-12-12", "value": 9.01859998703003 }, { "time": "2025-12-15", "value": 9.016999988555908 }, { "time": "2025-12-16", "value": 9.012199993133544 }, { "time": "2025-12-17", "value": 9.00519998550415 }, { "time": "2025-12-18", "value": 8.998199996948243 }, { "time": "2025-12-19", "value": 8.991200008392333 }, { "time": "2025-12-22", "value": 8.985400009155274 }, { "time": "2025-12-23", "value": 8.979200019836426 }, { "time": "2025-12-24", "value": 8.967600021362305 }, { "time": "2025-12-26", "value": 8.958000030517578 }, { "time": "2025-12-29", "value": 8.948200016021728 }, { "time": "2025-12-30", "value": 8.937400016784668 }, { "time": "2025-12-31", "value": 8.920800018310548 }, { "time": "2026-01-02", "value": 8.90040002822876 }, { "time": "2026-01-05", "value": 8.894800033569336 }, { "time": "2026-01-06", "value": 8.893800029754638 }, { "time": "2026-01-07", "value": 8.888400039672852 }, { "time": "2026-01-08", "value": 8.890400047302245 }, { "time": "2026-01-09", "value": 8.893600044250489 }, { "time": "2026-01-12", "value": 8.900400047302247 }, { "time": "2026-01-13", "value": 8.90680004119873 }, { "time": "2026-01-14", "value": 8.914000034332275 }, { "time": "2026-01-15", "value": 8.927800045013427 }, { "time": "2026-01-16", "value": 8.946400032043456 }, { "time": "2026-01-20", "value": 8.957400035858154 }, { "time": "2026-01-21", "value": 8.982000026702881 }, { "time": "2026-01-22", "value": 9.005200023651122 }, { "time": "2026-01-23", "value": 9.022600021362305 }, { "time": "2026-01-26", "value": 9.041200008392334 }, { "time": "2026-01-27", "value": 9.057800006866454 }, { "time": "2026-01-28", "value": 9.073600006103515 }, { "time": "2026-01-29", "value": 9.095 }, { "time": "2026-01-30", "value": 9.117399997711182 }, { "time": "2026-02-02", "value": 9.150599994659423 }, { "time": "2026-02-03", "value": 9.18779998779297 }, { "time": "2026-02-04", "value": 9.241399974822999 }, { "time": "2026-02-05", "value": 9.283599967956542 }, { "time": "2026-02-06", "value": 9.326199951171875 }, { "time": "2026-02-09", "value": 9.356399955749511 }, { "time": "2026-02-10", "value": 9.38479995727539 }, { "time": "2026-02-11", "value": 9.415799961090087 }, { "time": "2026-02-12", "value": 9.441199951171875 }, { "time": "2026-02-13", "value": 9.469199962615967 }, { "time": "2026-02-17", "value": 9.467599964141845 }, { "time": "2026-02-18", "value": 9.464899959564208 }, { "time": "2026-02-19", "value": 9.463499965667724 }, { "time": "2026-02-20", "value": 9.468499965667725 }, { "time": "2026-02-23", "value": 9.465299968719483 }, { "time": "2026-02-24", "value": 9.456899967193603 }, { "time": "2026-02-25", "value": 9.438699970245361 }, { "time": "2026-02-26", "value": 9.4228999710083 }, { "time": "2026-02-27", "value": 9.404299964904785 }, { "time": "2026-03-02", "value": 9.38569995880127 }, { "time": "2026-03-03", "value": 9.367699966430663 }, { "time": "2026-03-04", "value": 9.353099956512452 }, { "time": "2026-03-05", "value": 9.34069995880127 }, { "time": "2026-03-06", "value": 9.32129997253418 }, { "time": "2026-03-09", "value": 9.305299968719483 }, { "time": "2026-03-10", "value": 9.290099964141845 }, { "time": "2026-03-11", "value": 9.274099960327149 }, { "time": "2026-03-12", "value": 9.255899963378907 }, { "time": "2026-03-13", "value": 9.24129997253418 }, { "time": "2026-03-16", "value": 9.230599975585937 }, { "time": "2026-03-17", "value": 9.218599967956543 }, { "time": "2026-03-18", "value": 9.194199962615967 }, { "time": "2026-03-19", "value": 9.164799966812133 }, { "time": "2026-03-20", "value": 9.130599966049195 }, { "time": "2026-03-23", "value": 9.098399972915649 }, { "time": "2026-03-24", "value": 9.069399976730347 }, { "time": "2026-03-25", "value": 9.042199983596802 }, { "time": "2026-03-26", "value": 9.015199975967407 }, { "time": "2026-03-27", "value": 8.986999979019165 }, { "time": "2026-03-30", "value": 8.946999969482421 }, { "time": "2026-03-31", "value": 8.914399967193603 }, { "time": "2026-04-01", "value": 8.885999965667725 }, { "time": "2026-04-02", "value": 8.847799968719482 }, { "time": "2026-04-06", "value": 8.812999973297119 }, { "time": "2026-04-07", "value": 8.778199968338013 }, { "time": "2026-04-08", "value": 8.753199968338013 }, { "time": "2026-04-09", "value": 8.736399965286255 }, { "time": "2026-04-10", "value": 8.720599966049194 }, { "time": "2026-04-13", "value": 8.706999979019166 }, { "time": "2026-04-14", "value": 8.692399988174438 }, { "time": "2026-04-15", "value": 8.667999982833862 }, { "time": "2026-04-16", "value": 8.64059998512268 }, { "time": "2026-04-17", "value": 8.603199987411498 }, { "time": "2026-04-20", "value": 8.571399984359742 }, { "time": "2026-04-21", "value": 8.54139998435974 }, { "time": "2026-04-22", "value": 8.51479998588562 }, { "time": "2026-04-23", "value": 8.487799997329711 }, { "time": "2026-04-24", "value": 8.45800000190735 }, { "time": "2026-04-27", "value": 8.433800001144409 }, { "time": "2026-04-28", "value": 8.399199991226196 }, { "time": "2026-04-29", "value": 8.382199983596802 }, { "time": "2026-04-30", "value": 8.368299989700317 }, { "time": "2026-05-01", "value": 8.350499992370606 }, { "time": "2026-05-04", "value": 8.321499996185302 }, { "time": "2026-05-05", "value": 8.305699996948242 }, { "time": "2026-05-06", "value": 8.293499994277955 }, { "time": "2026-05-07", "value": 8.284299993515015 }, { "time": "2026-05-08", "value": 8.2725 }, { "time": "2026-05-11", "value": 8.262899999618531 }, { "time": "2026-05-12", "value": 8.25170000076294 }, { "time": "2026-05-13", "value": 8.24109998703003 }, { "time": "2026-05-14", "value": 8.223899984359742 }, { "time": "2026-05-15", "value": 8.202899980545045 }, { "time": "2026-05-18", "value": 8.183699970245362 }, { "time": "2026-05-19", "value": 8.161099967956543 }, { "time": "2026-05-20", "value": 8.14049997329712 }, { "time": "2026-05-21", "value": 8.119699974060058 }, { "time": "2026-05-22", "value": 8.106299982070922 }, { "time": "2026-05-26", "value": 8.094299974441528 }, { "time": "2026-05-27", "value": 8.081999979019166 }, { "time": "2026-05-28", "value": 8.07019998550415 }, { "time": "2026-05-29", "value": 8.058399982452393 }, { "time": "2026-06-01", "value": 8.047799987792969 }, { "time": "2026-06-02", "value": 8.038599987030029 }, { "time": "2026-06-03", "value": 8.020599975585938 }, { "time": "2026-06-04", "value": 7.998599977493286 }, { "time": "2026-06-05", "value": 7.976199979782105 }, { "time": "2026-06-08", "value": 7.957399988174439 }, { "time": "2026-06-09", "value": 7.942799987792969 }, { "time": "2026-06-10", "value": 7.932199993133545 }, { "time": "2026-06-11", "value": 7.92 }, { "time": "2026-06-12", "value": 7.909399995803833 }, { "time": "2026-06-15", "value": 7.908199996948242 }, { "time": "2026-06-16", "value": 7.901199989318847 }, { "time": "2026-06-17", "value": 7.898199987411499 }, { "time": "2026-06-18", "value": 7.892200002670288 }, { "time": "2026-06-22", "value": 7.876599998474121 }, { "time": "2026-06-23", "value": 7.860999994277954 }, { "time": "2026-06-24", "value": 7.849099988937378 }, { "time": "2026-06-25", "value": 7.842699975967407 }, { "time": "2026-06-26", "value": 7.84229998588562 }, { "time": "2026-06-29", "value": 7.8378999805450436 }, { "time": "2026-06-30", "value": 7.829299974441528 }, { "time": "2026-07-01", "value": 7.813099985122681 }, { "time": "2026-07-02", "value": 7.795899991989136 }, { "time": "2026-07-06", "value": 7.77649998664856 }, { "time": "2026-07-07", "value": 7.753499984741211 }, { "time": "2026-07-08", "value": 7.730499973297119 }, { "time": "2026-07-09", "value": 7.7086999797821045 }, { "time": "2026-07-10", "value": 7.696699981689453 }, { "time": "2026-07-13", "value": 7.690099992752075 }, { "time": "2026-07-14", "value": 7.685699996948242 }, { "time": "2026-07-15", "value": 7.690500001907349 }, { "time": "2026-07-16", "value": 7.709299993515015 }, { "time": "2026-07-17", "value": 7.716099996566772 }, { "time": "2026-07-20", "value": 7.718899993896485 }, { "time": "2026-07-21", "value": 7.719699993133545 }, { "time": "2026-07-22", "value": 7.722499990463257 }, { "time": "2026-07-23", "value": 7.725499992370605 }, { "time": "2026-07-24", "value": 7.733699989318848 }, { "time": "2026-07-27", "value": 7.744899997711181 }, { "time": "2026-07-28", "value": 7.758900003433228 }, { "time": "2026-07-29", "value": 7.774300003051758 }, { "time": "2026-07-30", "value": 7.788700008392334 }, { "time": "2026-07-31", "value": 7.805300006866455 }, { "time": "2026-08-03", "value": 7.8275000190734865 }, { "time": "2026-08-04", "value": 7.872700023651123 }, { "time": "2026-08-05", "value": 7.909900026321411 }, { "time": "2026-08-06", "value": 7.942300024032593 }, { "time": "2026-08-07", "value": 7.976500024795532 }, { "time": "2026-08-10", "value": 8.007700023651124 }, { "time": "2026-08-11", "value": 8.03870002746582 }, { "time": "2026-08-12", "value": 8.068900022506714 }, { "time": "2026-08-13", "value": 8.098900022506713 }, { "time": "2026-08-14", "value": 8.128900022506715 }, { "time": "2026-08-17", "value": 8.159900016784668 }, { "time": "2026-08-18", "value": 8.18230001449585 }, { "time": "2026-08-19", "value": 8.205300006866455 }, { "time": "2026-08-20", "value": 8.22270001411438 }, { "time": "2026-08-21", "value": 8.241100006103515 }, { "time": "2026-08-24", "value": 8.252900009155274 }, { "time": "2026-08-25", "value": 8.260900011062622 }, { "time": "2026-08-26", "value": 8.262100009918212 }, { "time": "2026-08-27", "value": 8.262500009536744 }, { "time": "2026-08-28", "value": 8.26310001373291 }, { "time": "2026-08-31", "value": 8.255900001525879 }, { "time": "2026-09-01", "value": 8.244500007629394 }, { "time": "2026-09-02", "value": 8.240500001907348 }, { "time": "2026-09-03", "value": 8.23 }, { "time": "2026-09-04", "value": 8.217200002670289 }, { "time": "2026-09-08", "value": 8.19880000114441 }, { "time": "2026-09-09", "value": 8.177800006866455 }, { "time": "2026-09-10", "value": 8.148600015640259 }, { "time": "2026-09-11", "value": 8.125400009155273 }, { "time": "2026-09-14", "value": 8.10720001220703 } ], "analysis": null }