{
  "ok": true,
  "cached": false,
  "ticker": "AGIO",
  "price": 33.4,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-08-20",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-03",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-12-11",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Revolution Medicines (RVMD) Up 6.6% Since Last Earnings Report: Can It Continue?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/revolution-medicines-rvmd-6-6-153018195.html",
      "published": "2026-09-04"
    },
    {
      "title": "AGIO Q2 Earnings Beat Estimates, Revenues Increase Year Over Year",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/agio-q2-earnings-beat-estimates-161700252.html",
      "published": "2026-07-31"
    },
    {
      "title": "Agios Pharmaceuticals Inc (AGIO) (Q2 2026) Earnings Call Highlights: Strong Mitapivat Revenue ...",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/healthcare/articles/agios-pharmaceuticals-inc-agio-q2-190202458.html",
      "published": "2026-07-30"
    },
    {
      "title": "Agios Pharmaceuticals Q2 Earnings Call Highlights",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/ccdacf40-73fe-3633-be77-abca53cb256e/agios-pharmaceuticals-q2.html",
      "published": "2026-07-30"
    },
    {
      "title": "Agios Pharmaceuticals (AGIO) Reports Q2 Loss, Beats Revenue Estimates",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/agios-pharmaceuticals-agio-reports-q2-115002591.html",
      "published": "2026-07-30"
    },
    {
      "title": "Agios Pharmaceuticals Q2 Loss Narrows as Revenue Increases",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/healthcare/articles/agios-pharmaceuticals-q2-loss-narrows-110504854.html",
      "published": "2026-07-30"
    },
    {
      "title": "Agios Pharmaceuticals: Q2 Earnings Snapshot",
      "publisher": "Associated Press",
      "link": "https://finance.yahoo.com/markets/stocks/articles/agios-pharmaceuticals-q2-earnings-snapshot-104314234.html",
      "published": "2026-07-30"
    },
    {
      "title": "Agios Reports Second Quarter 2026 Financial Results and Provides Business Update",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/healthcare/articles/agios-reports-second-quarter-2026-103000263.html",
      "published": "2026-07-30"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 36.779998779296875,
      "high": 36.779998779296875,
      "low": 35.720001220703125,
      "close": 36.29999923706055,
      "volume": 551000
    },
    {
      "time": "2025-09-16",
      "open": 36.099998474121094,
      "high": 37.18000030517578,
      "low": 36.099998474121094,
      "close": 36.720001220703125,
      "volume": 583000
    },
    {
      "time": "2025-09-17",
      "open": 37.09000015258789,
      "high": 38.45000076293945,
      "low": 36.38999938964844,
      "close": 36.41999816894531,
      "volume": 631700
    },
    {
      "time": "2025-09-18",
      "open": 37.189998626708984,
      "high": 38.02000045776367,
      "low": 36.66999816894531,
      "close": 37.95000076293945,
      "volume": 682900
    },
    {
      "time": "2025-09-19",
      "open": 37.95000076293945,
      "high": 37.95000076293945,
      "low": 36.939998626708984,
      "close": 37.70000076293945,
      "volume": 1358900
    },
    {
      "time": "2025-09-22",
      "open": 37.70000076293945,
      "high": 38.95000076293945,
      "low": 37.22999954223633,
      "close": 38.189998626708984,
      "volume": 437600
    },
    {
      "time": "2025-09-23",
      "open": 38.150001525878906,
      "high": 38.86000061035156,
      "low": 37.70000076293945,
      "close": 37.869998931884766,
      "volume": 426900
    },
    {
      "time": "2025-09-24",
      "open": 37.83000183105469,
      "high": 38.09000015258789,
      "low": 37.029998779296875,
      "close": 37.31999969482422,
      "volume": 495600
    },
    {
      "time": "2025-09-25",
      "open": 37.22999954223633,
      "high": 37.22999954223633,
      "low": 36.43000030517578,
      "close": 36.61000061035156,
      "volume": 474500
    },
    {
      "time": "2025-09-26",
      "open": 37.02000045776367,
      "high": 39.2599983215332,
      "low": 36.38999938964844,
      "close": 38.93000030517578,
      "volume": 814400
    },
    {
      "time": "2025-09-29",
      "open": 38.72999954223633,
      "high": 39.63999938964844,
      "low": 38.08000183105469,
      "close": 39.27000045776367,
      "volume": 573300
    },
    {
      "time": "2025-09-30",
      "open": 39.439998626708984,
      "high": 40.20000076293945,
      "low": 38.7599983215332,
      "close": 40.13999938964844,
      "volume": 574600
    },
    {
      "time": "2025-10-01",
      "open": 40.09000015258789,
      "high": 41.2400016784668,
      "low": 39.66999816894531,
      "close": 40.06999969482422,
      "volume": 677700
    },
    {
      "time": "2025-10-02",
      "open": 40.36000061035156,
      "high": 40.58000183105469,
      "low": 39.31999969482422,
      "close": 39.93000030517578,
      "volume": 392500
    },
    {
      "time": "2025-10-03",
      "open": 40.060001373291016,
      "high": 41.41999816894531,
      "low": 39.790000915527344,
      "close": 40.5,
      "volume": 525400
    },
    {
      "time": "2025-10-06",
      "open": 40.619998931884766,
      "high": 41.060001373291016,
      "low": 40.36000061035156,
      "close": 40.88999938964844,
      "volume": 446700
    },
    {
      "time": "2025-10-07",
      "open": 40.939998626708984,
      "high": 41.290000915527344,
      "low": 40.38999938964844,
      "close": 40.869998931884766,
      "volume": 319800
    },
    {
      "time": "2025-10-08",
      "open": 41,
      "high": 42.61000061035156,
      "low": 40.84000015258789,
      "close": 42.599998474121094,
      "volume": 519200
    },
    {
      "time": "2025-10-09",
      "open": 42.650001525878906,
      "high": 43.209999084472656,
      "low": 41.91999816894531,
      "close": 42.43000030517578,
      "volume": 540000
    },
    {
      "time": "2025-10-10",
      "open": 42.5099983215332,
      "high": 42.5099983215332,
      "low": 40.20000076293945,
      "close": 40.61000061035156,
      "volume": 657700
    },
    {
      "time": "2025-10-13",
      "open": 40.61000061035156,
      "high": 41.72999954223633,
      "low": 40.349998474121094,
      "close": 40.91999816894531,
      "volume": 540500
    },
    {
      "time": "2025-10-14",
      "open": 40.209999084472656,
      "high": 41.09000015258789,
      "low": 39.709999084472656,
      "close": 40.2400016784668,
      "volume": 387600
    },
    {
      "time": "2025-10-15",
      "open": 40.310001373291016,
      "high": 41.709999084472656,
      "low": 40.13999938964844,
      "close": 41.380001068115234,
      "volume": 515100
    },
    {
      "time": "2025-10-16",
      "open": 41.400001525878906,
      "high": 42.470001220703125,
      "low": 41.0099983215332,
      "close": 41.52000045776367,
      "volume": 927700
    },
    {
      "time": "2025-10-17",
      "open": 41.86000061035156,
      "high": 43.689998626708984,
      "low": 41.86000061035156,
      "close": 42.33000183105469,
      "volume": 756100
    },
    {
      "time": "2025-10-20",
      "open": 43.04999923706055,
      "high": 43.2400016784668,
      "low": 42,
      "close": 42.650001525878906,
      "volume": 509000
    },
    {
      "time": "2025-10-21",
      "open": 42.81999969482422,
      "high": 43.66999816894531,
      "low": 42.310001373291016,
      "close": 43.45000076293945,
      "volume": 481600
    },
    {
      "time": "2025-10-22",
      "open": 43.119998931884766,
      "high": 43.540000915527344,
      "low": 41.2400016784668,
      "close": 41.7400016784668,
      "volume": 367600
    },
    {
      "time": "2025-10-23",
      "open": 41.91999816894531,
      "high": 42.11000061035156,
      "low": 41.27000045776367,
      "close": 42.09000015258789,
      "volume": 324800
    },
    {
      "time": "2025-10-24",
      "open": 42.61000061035156,
      "high": 43.43000030517578,
      "low": 42.099998474121094,
      "close": 43.33000183105469,
      "volume": 343100
    },
    {
      "time": "2025-10-27",
      "open": 43.38999938964844,
      "high": 44.25,
      "low": 43.0099983215332,
      "close": 43.08000183105469,
      "volume": 546200
    },
    {
      "time": "2025-10-28",
      "open": 42.970001220703125,
      "high": 43.779998779296875,
      "low": 42.45000076293945,
      "close": 43.43000030517578,
      "volume": 647400
    },
    {
      "time": "2025-10-29",
      "open": 42.959999084472656,
      "high": 43.470001220703125,
      "low": 41.81999969482422,
      "close": 41.959999084472656,
      "volume": 564700
    },
    {
      "time": "2025-10-30",
      "open": 42.18000030517578,
      "high": 43.810001373291016,
      "low": 40.18000030517578,
      "close": 43.18000030517578,
      "volume": 989600
    },
    {
      "time": "2025-10-31",
      "open": 42.86000061035156,
      "high": 43.720001220703125,
      "low": 42.2599983215332,
      "close": 43.2400016784668,
      "volume": 735200
    },
    {
      "time": "2025-11-03",
      "open": 42.86000061035156,
      "high": 44.099998474121094,
      "low": 39.959999084472656,
      "close": 40.130001068115234,
      "volume": 834700
    },
    {
      "time": "2025-11-04",
      "open": 39.33000183105469,
      "high": 40.31999969482422,
      "low": 38.900001525878906,
      "close": 40,
      "volume": 711200
    },
    {
      "time": "2025-11-05",
      "open": 40.25,
      "high": 40.720001220703125,
      "low": 39.209999084472656,
      "close": 40.5099983215332,
      "volume": 503600
    },
    {
      "time": "2025-11-06",
      "open": 40.2599983215332,
      "high": 40.86000061035156,
      "low": 39.939998626708984,
      "close": 40.310001373291016,
      "volume": 380700
    },
    {
      "time": "2025-11-07",
      "open": 40.189998626708984,
      "high": 41.47999954223633,
      "low": 39.380001068115234,
      "close": 40.66999816894531,
      "volume": 378800
    },
    {
      "time": "2025-11-10",
      "open": 41.02000045776367,
      "high": 42.06999969482422,
      "low": 41,
      "close": 41.380001068115234,
      "volume": 465300
    },
    {
      "time": "2025-11-11",
      "open": 41.2400016784668,
      "high": 43.900001525878906,
      "low": 41.15999984741211,
      "close": 43.86000061035156,
      "volume": 531000
    },
    {
      "time": "2025-11-12",
      "open": 43.84000015258789,
      "high": 44.54999923706055,
      "low": 43.20000076293945,
      "close": 43.630001068115234,
      "volume": 876800
    },
    {
      "time": "2025-11-13",
      "open": 43.119998931884766,
      "high": 44.220001220703125,
      "low": 42.470001220703125,
      "close": 42.540000915527344,
      "volume": 666800
    },
    {
      "time": "2025-11-14",
      "open": 41.88999938964844,
      "high": 44.290000915527344,
      "low": 41.34000015258789,
      "close": 43.650001525878906,
      "volume": 848800
    },
    {
      "time": "2025-11-17",
      "open": 43.59000015258789,
      "high": 45.959999084472656,
      "low": 42.5,
      "close": 45.130001068115234,
      "volume": 882900
    },
    {
      "time": "2025-11-18",
      "open": 44.91999816894531,
      "high": 46,
      "low": 44.400001525878906,
      "close": 45.4900016784668,
      "volume": 569000
    },
    {
      "time": "2025-11-19",
      "open": 23.290000915527344,
      "high": 25.06999969482422,
      "low": 22.239999771118164,
      "close": 22.34000015258789,
      "volume": 17657900
    },
    {
      "time": "2025-11-20",
      "open": 23.299999237060547,
      "high": 25.979999542236328,
      "low": 23.049999237060547,
      "close": 24.56999969482422,
      "volume": 7665900
    },
    {
      "time": "2025-11-21",
      "open": 24.65999984741211,
      "high": 25.940000534057617,
      "low": 23,
      "close": 25.239999771118164,
      "volume": 3635800
    },
    {
      "time": "2025-11-24",
      "open": 25.559999465942383,
      "high": 26.75,
      "low": 24.959999084472656,
      "close": 26.489999771118164,
      "volume": 4268800
    },
    {
      "time": "2025-11-25",
      "open": 27.190000534057617,
      "high": 28.6299991607666,
      "low": 26.360000610351562,
      "close": 28.43000030517578,
      "volume": 2298000
    },
    {
      "time": "2025-11-26",
      "open": 28.850000381469727,
      "high": 29.459999084472656,
      "low": 27.84000015258789,
      "close": 29.040000915527344,
      "volume": 1857200
    },
    {
      "time": "2025-11-28",
      "open": 29.299999237060547,
      "high": 29.299999237060547,
      "low": 28.450000762939453,
      "close": 29.200000762939453,
      "volume": 500600
    },
    {
      "time": "2025-12-01",
      "open": 28.510000228881836,
      "high": 28.549999237060547,
      "low": 27.6299991607666,
      "close": 27.84000015258789,
      "volume": 1501300
    },
    {
      "time": "2025-12-02",
      "open": 27.739999771118164,
      "high": 27.989999771118164,
      "low": 26.809999465942383,
      "close": 26.979999542236328,
      "volume": 1727100
    },
    {
      "time": "2025-12-03",
      "open": 27.149999618530273,
      "high": 27.729999542236328,
      "low": 26.989999771118164,
      "close": 27.489999771118164,
      "volume": 1200800
    },
    {
      "time": "2025-12-04",
      "open": 27.350000381469727,
      "high": 27.690000534057617,
      "low": 27.1299991607666,
      "close": 27.420000076293945,
      "volume": 1225500
    },
    {
      "time": "2025-12-05",
      "open": 27.559999465942383,
      "high": 27.950000762939453,
      "low": 27.059999465942383,
      "close": 27.729999542236328,
      "volume": 850300
    },
    {
      "time": "2025-12-08",
      "open": 27.600000381469727,
      "high": 28.579999923706055,
      "low": 27.1200008392334,
      "close": 27.280000686645508,
      "volume": 1091800
    },
    {
      "time": "2025-12-09",
      "open": 27.420000076293945,
      "high": 27.639999389648438,
      "low": 26.799999237060547,
      "close": 26.850000381469727,
      "volume": 1003000
    },
    {
      "time": "2025-12-10",
      "open": 27.030000686645508,
      "high": 28.610000610351562,
      "low": 26.860000610351562,
      "close": 28,
      "volume": 1630000
    },
    {
      "time": "2025-12-11",
      "open": 27.84000015258789,
      "high": 28.25,
      "low": 27.260000228881836,
      "close": 27.459999084472656,
      "volume": 1511500
    },
    {
      "time": "2025-12-12",
      "open": 27.520000457763672,
      "high": 27.670000076293945,
      "low": 26.780000686645508,
      "close": 27.270000457763672,
      "volume": 1203100
    },
    {
      "time": "2025-12-15",
      "open": 27.600000381469727,
      "high": 27.950000762939453,
      "low": 26.520000457763672,
      "close": 26.850000381469727,
      "volume": 1182800
    },
    {
      "time": "2025-12-16",
      "open": 26.719999313354492,
      "high": 26.899999618530273,
      "low": 25.979999542236328,
      "close": 26.09000015258789,
      "volume": 1038900
    },
    {
      "time": "2025-12-17",
      "open": 26.190000534057617,
      "high": 26.360000610351562,
      "low": 25.40999984741211,
      "close": 25.450000762939453,
      "volume": 1417500
    },
    {
      "time": "2025-12-18",
      "open": 25.780000686645508,
      "high": 26.219999313354492,
      "low": 24.600000381469727,
      "close": 24.729999542236328,
      "volume": 1174400
    },
    {
      "time": "2025-12-19",
      "open": 25.06999969482422,
      "high": 25.309999465942383,
      "low": 24.25,
      "close": 24.459999084472656,
      "volume": 3772700
    },
    {
      "time": "2025-12-22",
      "open": 24.530000686645508,
      "high": 25.059999465942383,
      "low": 24.15999984741211,
      "close": 24.950000762939453,
      "volume": 2564400
    },
    {
      "time": "2025-12-23",
      "open": 24.950000762939453,
      "high": 24.950000762939453,
      "low": 24.440000534057617,
      "close": 24.59000015258789,
      "volume": 915700
    },
    {
      "time": "2025-12-24",
      "open": 28,
      "high": 30.040000915527344,
      "low": 27.100000381469727,
      "close": 29.170000076293945,
      "volume": 6310500
    },
    {
      "time": "2025-12-26",
      "open": 29.059999465942383,
      "high": 29.059999465942383,
      "low": 27.420000076293945,
      "close": 28.020000457763672,
      "volume": 1705600
    },
    {
      "time": "2025-12-29",
      "open": 27.920000076293945,
      "high": 28,
      "low": 27.049999237060547,
      "close": 27.15999984741211,
      "volume": 1019800
    },
    {
      "time": "2025-12-30",
      "open": 27.020000457763672,
      "high": 27.40999984741211,
      "low": 26.65999984741211,
      "close": 27.329999923706055,
      "volume": 981900
    },
    {
      "time": "2025-12-31",
      "open": 27.18000030517578,
      "high": 27.610000610351562,
      "low": 26.739999771118164,
      "close": 27.219999313354492,
      "volume": 870800
    },
    {
      "time": "2026-01-02",
      "open": 27.25,
      "high": 27.25,
      "low": 26.559999465942383,
      "close": 27.18000030517578,
      "volume": 947000
    },
    {
      "time": "2026-01-05",
      "open": 27.170000076293945,
      "high": 27.59000015258789,
      "low": 26.540000915527344,
      "close": 27.450000762939453,
      "volume": 1068000
    },
    {
      "time": "2026-01-06",
      "open": 27.34000015258789,
      "high": 27.670000076293945,
      "low": 27.100000381469727,
      "close": 27.469999313354492,
      "volume": 927700
    },
    {
      "time": "2026-01-07",
      "open": 27.469999313354492,
      "high": 29.440000534057617,
      "low": 27.469999313354492,
      "close": 28.540000915527344,
      "volume": 1299600
    },
    {
      "time": "2026-01-08",
      "open": 28.239999771118164,
      "high": 28.649999618530273,
      "low": 27.90999984741211,
      "close": 28.15999984741211,
      "volume": 1095500
    },
    {
      "time": "2026-01-09",
      "open": 28.549999237060547,
      "high": 28.700000762939453,
      "low": 28.020000457763672,
      "close": 28.40999984741211,
      "volume": 1171300
    },
    {
      "time": "2026-01-12",
      "open": 28.100000381469727,
      "high": 28.3799991607666,
      "low": 27.34000015258789,
      "close": 28.31999969482422,
      "volume": 904400
    },
    {
      "time": "2026-01-13",
      "open": 28,
      "high": 28.459999084472656,
      "low": 27.299999237060547,
      "close": 27.799999237060547,
      "volume": 659000
    },
    {
      "time": "2026-01-14",
      "open": 27.790000915527344,
      "high": 28.790000915527344,
      "low": 27.520000457763672,
      "close": 28.729999542236328,
      "volume": 769200
    },
    {
      "time": "2026-01-15",
      "open": 28.8700008392334,
      "high": 28.8700008392334,
      "low": 27.75,
      "close": 27.799999237060547,
      "volume": 805500
    },
    {
      "time": "2026-01-16",
      "open": 27.8700008392334,
      "high": 28.229999542236328,
      "low": 27.110000610351562,
      "close": 27.190000534057617,
      "volume": 975800
    },
    {
      "time": "2026-01-20",
      "open": 26.5,
      "high": 27.079999923706055,
      "low": 26.25,
      "close": 26.68000030517578,
      "volume": 897700
    },
    {
      "time": "2026-01-21",
      "open": 26.729999542236328,
      "high": 27.31999969482422,
      "low": 26.420000076293945,
      "close": 27.170000076293945,
      "volume": 1133100
    },
    {
      "time": "2026-01-22",
      "open": 27.25,
      "high": 28.75,
      "low": 27.1299991607666,
      "close": 28.65999984741211,
      "volume": 792000
    },
    {
      "time": "2026-01-23",
      "open": 28.56999969482422,
      "high": 29.100000381469727,
      "low": 27.81999969482422,
      "close": 28.540000915527344,
      "volume": 993400
    },
    {
      "time": "2026-01-26",
      "open": 28.5,
      "high": 29.170000076293945,
      "low": 28.030000686645508,
      "close": 28.829999923706055,
      "volume": 1142700
    },
    {
      "time": "2026-01-27",
      "open": 28.799999237060547,
      "high": 29.93000030517578,
      "low": 28.420000076293945,
      "close": 28.670000076293945,
      "volume": 913600
    },
    {
      "time": "2026-01-28",
      "open": 28.790000915527344,
      "high": 29.040000915527344,
      "low": 28.219999313354492,
      "close": 28.309999465942383,
      "volume": 1187400
    },
    {
      "time": "2026-01-29",
      "open": 28.299999237060547,
      "high": 28.56999969482422,
      "low": 27.40999984741211,
      "close": 27.610000610351562,
      "volume": 827500
    },
    {
      "time": "2026-01-30",
      "open": 27.459999084472656,
      "high": 27.920000076293945,
      "low": 26.950000762939453,
      "close": 27.440000534057617,
      "volume": 553300
    },
    {
      "time": "2026-02-02",
      "open": 27.18000030517578,
      "high": 28.709999084472656,
      "low": 26.530000686645508,
      "close": 28.15999984741211,
      "volume": 922100
    },
    {
      "time": "2026-02-03",
      "open": 28.110000610351562,
      "high": 28.709999084472656,
      "low": 27.600000381469727,
      "close": 27.93000030517578,
      "volume": 808300
    },
    {
      "time": "2026-02-04",
      "open": 28.190000534057617,
      "high": 28.190000534057617,
      "low": 27.549999237060547,
      "close": 27.700000762939453,
      "volume": 959400
    },
    {
      "time": "2026-02-05",
      "open": 27.479999542236328,
      "high": 28.06999969482422,
      "low": 26.450000762939453,
      "close": 26.56999969482422,
      "volume": 1107700
    },
    {
      "time": "2026-02-06",
      "open": 27.030000686645508,
      "high": 27.43000030517578,
      "low": 26.5,
      "close": 26.530000686645508,
      "volume": 1151600
    },
    {
      "time": "2026-02-09",
      "open": 26.450000762939453,
      "high": 26.979999542236328,
      "low": 26.040000915527344,
      "close": 26.940000534057617,
      "volume": 678300
    },
    {
      "time": "2026-02-10",
      "open": 27.100000381469727,
      "high": 27.469999313354492,
      "low": 26.84000015258789,
      "close": 27.1299991607666,
      "volume": 736300
    },
    {
      "time": "2026-02-11",
      "open": 26.600000381469727,
      "high": 27.719999313354492,
      "low": 26.049999237060547,
      "close": 27.709999084472656,
      "volume": 976000
    },
    {
      "time": "2026-02-12",
      "open": 27.850000381469727,
      "high": 28.940000534057617,
      "low": 27.100000381469727,
      "close": 28.06999969482422,
      "volume": 975900
    },
    {
      "time": "2026-02-13",
      "open": 28.709999084472656,
      "high": 28.969999313354492,
      "low": 27.760000228881836,
      "close": 27.959999084472656,
      "volume": 650500
    },
    {
      "time": "2026-02-17",
      "open": 27.799999237060547,
      "high": 28.200000762939453,
      "low": 27.43000030517578,
      "close": 27.81999969482422,
      "volume": 674600
    },
    {
      "time": "2026-02-18",
      "open": 27.530000686645508,
      "high": 27.889999389648438,
      "low": 27.06999969482422,
      "close": 27.559999465942383,
      "volume": 707900
    },
    {
      "time": "2026-02-19",
      "open": 27.510000228881836,
      "high": 28.809999465942383,
      "low": 27.5,
      "close": 28.579999923706055,
      "volume": 723200
    },
    {
      "time": "2026-02-20",
      "open": 28.459999084472656,
      "high": 29.280000686645508,
      "low": 28.229999542236328,
      "close": 29.25,
      "volume": 979200
    },
    {
      "time": "2026-02-23",
      "open": 29.290000915527344,
      "high": 30.399999618530273,
      "low": 29.1299991607666,
      "close": 30.200000762939453,
      "volume": 1066300
    },
    {
      "time": "2026-02-24",
      "open": 30.350000381469727,
      "high": 31.020000457763672,
      "low": 29.709999084472656,
      "close": 30.389999389648438,
      "volume": 1201200
    },
    {
      "time": "2026-02-25",
      "open": 30.459999084472656,
      "high": 30.860000610351562,
      "low": 29.799999237060547,
      "close": 29.959999084472656,
      "volume": 652200
    },
    {
      "time": "2026-02-26",
      "open": 29.81999969482422,
      "high": 30.059999465942383,
      "low": 29.049999237060547,
      "close": 29.979999542236328,
      "volume": 645500
    },
    {
      "time": "2026-02-27",
      "open": 29.329999923706055,
      "high": 30.520000457763672,
      "low": 29.010000228881836,
      "close": 30.229999542236328,
      "volume": 764500
    },
    {
      "time": "2026-03-02",
      "open": 29.799999237060547,
      "high": 30.34000015258789,
      "low": 28.1200008392334,
      "close": 29.200000762939453,
      "volume": 1204700
    },
    {
      "time": "2026-03-03",
      "open": 28.280000686645508,
      "high": 29.299999237060547,
      "low": 27.709999084472656,
      "close": 28.479999542236328,
      "volume": 919200
    },
    {
      "time": "2026-03-04",
      "open": 28.670000076293945,
      "high": 29.3700008392334,
      "low": 28.1299991607666,
      "close": 28.190000534057617,
      "volume": 918700
    },
    {
      "time": "2026-03-05",
      "open": 28.139999389648438,
      "high": 28.3799991607666,
      "low": 27.469999313354492,
      "close": 27.68000030517578,
      "volume": 1020400
    },
    {
      "time": "2026-03-06",
      "open": 27.270000457763672,
      "high": 27.59000015258789,
      "low": 26.84000015258789,
      "close": 27.469999313354492,
      "volume": 855900
    },
    {
      "time": "2026-03-09",
      "open": 27.530000686645508,
      "high": 28.6200008392334,
      "low": 27.520000457763672,
      "close": 28.530000686645508,
      "volume": 779700
    },
    {
      "time": "2026-03-10",
      "open": 28.510000228881836,
      "high": 28.969999313354492,
      "low": 28,
      "close": 28.260000228881836,
      "volume": 526600
    },
    {
      "time": "2026-03-11",
      "open": 28.170000076293945,
      "high": 28.229999542236328,
      "low": 27.31999969482422,
      "close": 28.06999969482422,
      "volume": 432600
    },
    {
      "time": "2026-03-12",
      "open": 27.510000228881836,
      "high": 27.799999237060547,
      "low": 27,
      "close": 27.59000015258789,
      "volume": 463900
    },
    {
      "time": "2026-03-13",
      "open": 27.760000228881836,
      "high": 28.190000534057617,
      "low": 27.260000228881836,
      "close": 27.850000381469727,
      "volume": 510300
    },
    {
      "time": "2026-03-16",
      "open": 27.709999084472656,
      "high": 28.93000030517578,
      "low": 27.709999084472656,
      "close": 28.84000015258789,
      "volume": 559200
    },
    {
      "time": "2026-03-17",
      "open": 28.670000076293945,
      "high": 29.450000762939453,
      "low": 28.670000076293945,
      "close": 28.90999984741211,
      "volume": 625200
    },
    {
      "time": "2026-03-18",
      "open": 28.56999969482422,
      "high": 28.809999465942383,
      "low": 28,
      "close": 28.1299991607666,
      "volume": 540700
    },
    {
      "time": "2026-03-19",
      "open": 28.290000915527344,
      "high": 28.440000534057617,
      "low": 27.5,
      "close": 27.920000076293945,
      "volume": 605900
    },
    {
      "time": "2026-03-20",
      "open": 27.889999389648438,
      "high": 28.350000381469727,
      "low": 27.489999771118164,
      "close": 27.860000610351562,
      "volume": 1618700
    },
    {
      "time": "2026-03-23",
      "open": 28.190000534057617,
      "high": 28.700000762939453,
      "low": 27.670000076293945,
      "close": 28.110000610351562,
      "volume": 811900
    },
    {
      "time": "2026-03-24",
      "open": 27.729999542236328,
      "high": 28.649999618530273,
      "low": 27.399999618530273,
      "close": 28.350000381469727,
      "volume": 786600
    },
    {
      "time": "2026-03-25",
      "open": 28.780000686645508,
      "high": 30.170000076293945,
      "low": 28.59000015258789,
      "close": 29.59000015258789,
      "volume": 726300
    },
    {
      "time": "2026-03-26",
      "open": 29.15999984741211,
      "high": 30.8700008392334,
      "low": 29.15999984741211,
      "close": 29.950000762939453,
      "volume": 1129800
    },
    {
      "time": "2026-03-27",
      "open": 29.709999084472656,
      "high": 30,
      "low": 29.260000228881836,
      "close": 29.43000030517578,
      "volume": 797100
    },
    {
      "time": "2026-03-30",
      "open": 29.43000030517578,
      "high": 30.09000015258789,
      "low": 29.030000686645508,
      "close": 29.610000610351562,
      "volume": 821000
    },
    {
      "time": "2026-03-31",
      "open": 33.720001220703125,
      "high": 36.349998474121094,
      "low": 33.66999816894531,
      "close": 33.83000183105469,
      "volume": 3606800
    },
    {
      "time": "2026-04-01",
      "open": 33.88999938964844,
      "high": 36.15999984741211,
      "low": 33.869998931884766,
      "close": 34.189998626708984,
      "volume": 1557300
    },
    {
      "time": "2026-04-02",
      "open": 33.970001220703125,
      "high": 35.349998474121094,
      "low": 33.52000045776367,
      "close": 35.20000076293945,
      "volume": 1425300
    },
    {
      "time": "2026-04-06",
      "open": 35.459999084472656,
      "high": 35.97999954223633,
      "low": 34.560001373291016,
      "close": 34.79999923706055,
      "volume": 1068700
    },
    {
      "time": "2026-04-07",
      "open": 34.79999923706055,
      "high": 35.310001373291016,
      "low": 34.47999954223633,
      "close": 35.11000061035156,
      "volume": 1483700
    },
    {
      "time": "2026-04-08",
      "open": 35.43000030517578,
      "high": 35.9900016784668,
      "low": 33.68000030517578,
      "close": 33.77000045776367,
      "volume": 1236100
    },
    {
      "time": "2026-04-09",
      "open": 33.529998779296875,
      "high": 33.529998779296875,
      "low": 32.59000015258789,
      "close": 32.91999816894531,
      "volume": 867800
    },
    {
      "time": "2026-04-10",
      "open": 32.970001220703125,
      "high": 33.16999816894531,
      "low": 32.470001220703125,
      "close": 32.91999816894531,
      "volume": 765200
    },
    {
      "time": "2026-04-13",
      "open": 32.91999816894531,
      "high": 33.61000061035156,
      "low": 32.83000183105469,
      "close": 33.150001525878906,
      "volume": 693800
    },
    {
      "time": "2026-04-14",
      "open": 33.13999938964844,
      "high": 33.900001525878906,
      "low": 32.91999816894531,
      "close": 33.29999923706055,
      "volume": 652600
    },
    {
      "time": "2026-04-15",
      "open": 33.279998779296875,
      "high": 34.47999954223633,
      "low": 33.22999954223633,
      "close": 34.45000076293945,
      "volume": 572200
    },
    {
      "time": "2026-04-16",
      "open": 34.68000030517578,
      "high": 35.09000015258789,
      "low": 34.349998474121094,
      "close": 34.91999816894531,
      "volume": 831900
    },
    {
      "time": "2026-04-17",
      "open": 35.5,
      "high": 35.79999923706055,
      "low": 34.869998931884766,
      "close": 35.13999938964844,
      "volume": 673200
    },
    {
      "time": "2026-04-20",
      "open": 29.579999923706055,
      "high": 29.700000762939453,
      "low": 26.049999237060547,
      "close": 27.06999969482422,
      "volume": 5823300
    },
    {
      "time": "2026-04-21",
      "open": 26.84000015258789,
      "high": 27.040000915527344,
      "low": 26.049999237060547,
      "close": 26.290000915527344,
      "volume": 1617000
    },
    {
      "time": "2026-04-22",
      "open": 26.489999771118164,
      "high": 26.950000762939453,
      "low": 26.059999465942383,
      "close": 26.719999313354492,
      "volume": 1586400
    },
    {
      "time": "2026-04-23",
      "open": 26.75,
      "high": 26.940000534057617,
      "low": 25.6200008392334,
      "close": 25.739999771118164,
      "volume": 1020400
    },
    {
      "time": "2026-04-24",
      "open": 25.56999969482422,
      "high": 25.600000381469727,
      "low": 24.920000076293945,
      "close": 25.31999969482422,
      "volume": 972500
    },
    {
      "time": "2026-04-27",
      "open": 25.1200008392334,
      "high": 25.84000015258789,
      "low": 24.290000915527344,
      "close": 24.43000030517578,
      "volume": 1070600
    },
    {
      "time": "2026-04-28",
      "open": 24.549999237060547,
      "high": 25.34000015258789,
      "low": 24.479999542236328,
      "close": 24.799999237060547,
      "volume": 885500
    },
    {
      "time": "2026-04-29",
      "open": 26.5,
      "high": 28.81999969482422,
      "low": 25.649999618530273,
      "close": 28.049999237060547,
      "volume": 2813800
    },
    {
      "time": "2026-04-30",
      "open": 28.06999969482422,
      "high": 28.68000030517578,
      "low": 27.709999084472656,
      "close": 28,
      "volume": 1306000
    },
    {
      "time": "2026-05-01",
      "open": 28,
      "high": 28.399999618530273,
      "low": 27.25,
      "close": 28.15999984741211,
      "volume": 1166000
    },
    {
      "time": "2026-05-04",
      "open": 27.920000076293945,
      "high": 28.100000381469727,
      "low": 27.030000686645508,
      "close": 27.559999465942383,
      "volume": 1578800
    },
    {
      "time": "2026-05-05",
      "open": 27.420000076293945,
      "high": 28,
      "low": 26.93000030517578,
      "close": 27.209999084472656,
      "volume": 870500
    },
    {
      "time": "2026-05-06",
      "open": 27.399999618530273,
      "high": 27.510000228881836,
      "low": 26.510000228881836,
      "close": 26.979999542236328,
      "volume": 1083900
    },
    {
      "time": "2026-05-07",
      "open": 27.200000762939453,
      "high": 27.56999969482422,
      "low": 26.940000534057617,
      "close": 27.530000686645508,
      "volume": 722500
    },
    {
      "time": "2026-05-08",
      "open": 27.5,
      "high": 28.209999084472656,
      "low": 27.5,
      "close": 27.790000915527344,
      "volume": 582900
    },
    {
      "time": "2026-05-11",
      "open": 27.790000915527344,
      "high": 29.010000228881836,
      "low": 27.709999084472656,
      "close": 27.989999771118164,
      "volume": 794300
    },
    {
      "time": "2026-05-12",
      "open": 28.299999237060547,
      "high": 28.479999542236328,
      "low": 27.559999465942383,
      "close": 28.420000076293945,
      "volume": 766900
    },
    {
      "time": "2026-05-13",
      "open": 28.209999084472656,
      "high": 28.8700008392334,
      "low": 28.079999923706055,
      "close": 28.770000457763672,
      "volume": 747400
    },
    {
      "time": "2026-05-14",
      "open": 28.899999618530273,
      "high": 29.18000030517578,
      "low": 28.31999969482422,
      "close": 28.729999542236328,
      "volume": 681900
    },
    {
      "time": "2026-05-15",
      "open": 28.5,
      "high": 28.649999618530273,
      "low": 27.8799991607666,
      "close": 28.170000076293945,
      "volume": 604100
    },
    {
      "time": "2026-05-18",
      "open": 28.15999984741211,
      "high": 28.670000076293945,
      "low": 27.75,
      "close": 28.209999084472656,
      "volume": 757900
    },
    {
      "time": "2026-05-19",
      "open": 28.459999084472656,
      "high": 28.459999084472656,
      "low": 27.450000762939453,
      "close": 27.729999542236328,
      "volume": 638000
    },
    {
      "time": "2026-05-20",
      "open": 27.780000686645508,
      "high": 28.850000381469727,
      "low": 27.639999389648438,
      "close": 28.5,
      "volume": 678400
    },
    {
      "time": "2026-05-21",
      "open": 28.059999465942383,
      "high": 28.799999237060547,
      "low": 27.690000534057617,
      "close": 28.790000915527344,
      "volume": 522700
    },
    {
      "time": "2026-05-22",
      "open": 28.690000534057617,
      "high": 29.100000381469727,
      "low": 28.040000915527344,
      "close": 28.139999389648438,
      "volume": 874500
    },
    {
      "time": "2026-05-26",
      "open": 28.25,
      "high": 28.459999084472656,
      "low": 27.510000228881836,
      "close": 28.329999923706055,
      "volume": 903200
    },
    {
      "time": "2026-05-27",
      "open": 28.56999969482422,
      "high": 28.979999542236328,
      "low": 28.329999923706055,
      "close": 28.6200008392334,
      "volume": 935000
    },
    {
      "time": "2026-05-28",
      "open": 28.6200008392334,
      "high": 30.530000686645508,
      "low": 28.549999237060547,
      "close": 30.420000076293945,
      "volume": 987600
    },
    {
      "time": "2026-05-29",
      "open": 29.09000015258789,
      "high": 30.280000686645508,
      "low": 28.5,
      "close": 29.399999618530273,
      "volume": 1432000
    },
    {
      "time": "2026-06-01",
      "open": 29.100000381469727,
      "high": 29.25,
      "low": 27.510000228881836,
      "close": 28,
      "volume": 853600
    },
    {
      "time": "2026-06-02",
      "open": 28.200000762939453,
      "high": 28.299999237060547,
      "low": 26.440000534057617,
      "close": 26.510000228881836,
      "volume": 1100900
    },
    {
      "time": "2026-06-03",
      "open": 26.510000228881836,
      "high": 27.75,
      "low": 26.489999771118164,
      "close": 27.68000030517578,
      "volume": 679200
    },
    {
      "time": "2026-06-04",
      "open": 28.1200008392334,
      "high": 29.31999969482422,
      "low": 27.940000534057617,
      "close": 28.790000915527344,
      "volume": 648200
    },
    {
      "time": "2026-06-05",
      "open": 28.950000762939453,
      "high": 29.389999389648438,
      "low": 28.1299991607666,
      "close": 28.290000915527344,
      "volume": 561300
    },
    {
      "time": "2026-06-08",
      "open": 28.65999984741211,
      "high": 28.739999771118164,
      "low": 27.190000534057617,
      "close": 27.440000534057617,
      "volume": 520700
    },
    {
      "time": "2026-06-09",
      "open": 27.690000534057617,
      "high": 28.450000762939453,
      "low": 26.889999389648438,
      "close": 28.139999389648438,
      "volume": 1290600
    },
    {
      "time": "2026-06-10",
      "open": 28.100000381469727,
      "high": 29.040000915527344,
      "low": 27.700000762939453,
      "close": 28.8799991607666,
      "volume": 1021500
    },
    {
      "time": "2026-06-11",
      "open": 28.459999084472656,
      "high": 29.100000381469727,
      "low": 28.170000076293945,
      "close": 28.719999313354492,
      "volume": 2194800
    },
    {
      "time": "2026-06-12",
      "open": 28.799999237060547,
      "high": 30.229999542236328,
      "low": 28.510000228881836,
      "close": 29.459999084472656,
      "volume": 1141100
    },
    {
      "time": "2026-06-15",
      "open": 29.690000534057617,
      "high": 31.829999923706055,
      "low": 29.270000457763672,
      "close": 31.81999969482422,
      "volume": 1651600
    },
    {
      "time": "2026-06-16",
      "open": 31.979999542236328,
      "high": 32.529998779296875,
      "low": 31.299999237060547,
      "close": 31.84000015258789,
      "volume": 788100
    },
    {
      "time": "2026-06-17",
      "open": 32,
      "high": 33.77000045776367,
      "low": 31.829999923706055,
      "close": 33.08000183105469,
      "volume": 920500
    },
    {
      "time": "2026-06-18",
      "open": 33.900001525878906,
      "high": 34.45000076293945,
      "low": 33.5,
      "close": 34.15999984741211,
      "volume": 2241500
    },
    {
      "time": "2026-06-22",
      "open": 34.29999923706055,
      "high": 35.529998779296875,
      "low": 34.29999923706055,
      "close": 35.099998474121094,
      "volume": 1378800
    },
    {
      "time": "2026-06-23",
      "open": 34.81999969482422,
      "high": 35.79999923706055,
      "low": 34.630001068115234,
      "close": 35.59000015258789,
      "volume": 744400
    },
    {
      "time": "2026-06-24",
      "open": 35.90999984741211,
      "high": 36.900001525878906,
      "low": 35.31999969482422,
      "close": 36.279998779296875,
      "volume": 1028000
    },
    {
      "time": "2026-06-25",
      "open": 36.22999954223633,
      "high": 37.2599983215332,
      "low": 35.790000915527344,
      "close": 36.20000076293945,
      "volume": 773300
    },
    {
      "time": "2026-06-26",
      "open": 36.36000061035156,
      "high": 38.290000915527344,
      "low": 35.900001525878906,
      "close": 37.900001525878906,
      "volume": 3836200
    },
    {
      "time": "2026-06-29",
      "open": 37.58000183105469,
      "high": 38.08000183105469,
      "low": 37.20000076293945,
      "close": 38.040000915527344,
      "volume": 771600
    },
    {
      "time": "2026-06-30",
      "open": 38.310001373291016,
      "high": 38.310001373291016,
      "low": 37,
      "close": 37.11000061035156,
      "volume": 987900
    },
    {
      "time": "2026-07-01",
      "open": 37.060001373291016,
      "high": 38.380001068115234,
      "low": 36.349998474121094,
      "close": 37.08000183105469,
      "volume": 1133200
    },
    {
      "time": "2026-07-02",
      "open": 37.41999816894531,
      "high": 37.70000076293945,
      "low": 36.52000045776367,
      "close": 37.58000183105469,
      "volume": 791200
    },
    {
      "time": "2026-07-06",
      "open": 37.16999816894531,
      "high": 37.689998626708984,
      "low": 36.77000045776367,
      "close": 37.38999938964844,
      "volume": 476100
    },
    {
      "time": "2026-07-07",
      "open": 39.380001068115234,
      "high": 44.09000015258789,
      "low": 39.380001068115234,
      "close": 44.0099983215332,
      "volume": 2776300
    },
    {
      "time": "2026-07-08",
      "open": 43.470001220703125,
      "high": 44,
      "low": 42.52000045776367,
      "close": 42.7599983215332,
      "volume": 1618500
    },
    {
      "time": "2026-07-09",
      "open": 42.58000183105469,
      "high": 43.16999816894531,
      "low": 41.959999084472656,
      "close": 42.790000915527344,
      "volume": 520100
    },
    {
      "time": "2026-07-10",
      "open": 42.93000030517578,
      "high": 42.93000030517578,
      "low": 40.2599983215332,
      "close": 41.22999954223633,
      "volume": 1133800
    },
    {
      "time": "2026-07-13",
      "open": 40.66999816894531,
      "high": 41.099998474121094,
      "low": 39.43000030517578,
      "close": 40.54999923706055,
      "volume": 713900
    },
    {
      "time": "2026-07-14",
      "open": 40.47999954223633,
      "high": 40.540000915527344,
      "low": 39.4900016784668,
      "close": 39.91999816894531,
      "volume": 673000
    },
    {
      "time": "2026-07-15",
      "open": 39.540000915527344,
      "high": 40.150001525878906,
      "low": 38.97999954223633,
      "close": 39.869998931884766,
      "volume": 625000
    },
    {
      "time": "2026-07-16",
      "open": 39.70000076293945,
      "high": 39.70000076293945,
      "low": 38.2599983215332,
      "close": 38.720001220703125,
      "volume": 726900
    },
    {
      "time": "2026-07-17",
      "open": 38.02000045776367,
      "high": 39.75,
      "low": 38.0099983215332,
      "close": 39.61000061035156,
      "volume": 774000
    },
    {
      "time": "2026-07-20",
      "open": 39.689998626708984,
      "high": 40.5,
      "low": 39.689998626708984,
      "close": 40.060001373291016,
      "volume": 635500
    },
    {
      "time": "2026-07-21",
      "open": 35.79999923706055,
      "high": 39.369998931884766,
      "low": 35.630001068115234,
      "close": 37.36000061035156,
      "volume": 3403700
    },
    {
      "time": "2026-07-22",
      "open": 37.36000061035156,
      "high": 37.36000061035156,
      "low": 35.79999923706055,
      "close": 36.04999923706055,
      "volume": 902600
    },
    {
      "time": "2026-07-23",
      "open": 35.13999938964844,
      "high": 36.68000030517578,
      "low": 35.09000015258789,
      "close": 36.279998779296875,
      "volume": 778100
    },
    {
      "time": "2026-07-24",
      "open": 36.459999084472656,
      "high": 36.68000030517578,
      "low": 35.61000061035156,
      "close": 36.36000061035156,
      "volume": 890000
    },
    {
      "time": "2026-07-27",
      "open": 37.040000915527344,
      "high": 38.7400016784668,
      "low": 36.22999954223633,
      "close": 36.970001220703125,
      "volume": 992600
    },
    {
      "time": "2026-07-28",
      "open": 37.4900016784668,
      "high": 37.560001373291016,
      "low": 35.2400016784668,
      "close": 35.9900016784668,
      "volume": 834900
    },
    {
      "time": "2026-07-29",
      "open": 35.83000183105469,
      "high": 36.369998931884766,
      "low": 34.869998931884766,
      "close": 35.0099983215332,
      "volume": 1155300
    },
    {
      "time": "2026-07-30",
      "open": 29.479999542236328,
      "high": 33.5,
      "low": 29.149999618530273,
      "close": 32.75,
      "volume": 3134500
    },
    {
      "time": "2026-07-31",
      "open": 33.34000015258789,
      "high": 33.34000015258789,
      "low": 29.940000534057617,
      "close": 30.020000457763672,
      "volume": 2102000
    },
    {
      "time": "2026-08-03",
      "open": 30.780000686645508,
      "high": 30.940000534057617,
      "low": 29.31999969482422,
      "close": 30.540000915527344,
      "volume": 1189500
    },
    {
      "time": "2026-08-04",
      "open": 31.040000915527344,
      "high": 31.760000228881836,
      "low": 30.229999542236328,
      "close": 31.600000381469727,
      "volume": 1072500
    },
    {
      "time": "2026-08-05",
      "open": 31.989999771118164,
      "high": 32.29999923706055,
      "low": 31.290000915527344,
      "close": 31.719999313354492,
      "volume": 915600
    },
    {
      "time": "2026-08-06",
      "open": 31.440000534057617,
      "high": 32.56999969482422,
      "low": 31.440000534057617,
      "close": 31.950000762939453,
      "volume": 1188200
    },
    {
      "time": "2026-08-07",
      "open": 32.31999969482422,
      "high": 32.61000061035156,
      "low": 31.549999237060547,
      "close": 32.27000045776367,
      "volume": 1399700
    },
    {
      "time": "2026-08-10",
      "open": 31.8700008392334,
      "high": 33.099998474121094,
      "low": 31.709999084472656,
      "close": 32.59000015258789,
      "volume": 1071400
    },
    {
      "time": "2026-08-11",
      "open": 33.04999923706055,
      "high": 33.61000061035156,
      "low": 32.220001220703125,
      "close": 32.689998626708984,
      "volume": 938700
    },
    {
      "time": "2026-08-12",
      "open": 32.7400016784668,
      "high": 34.310001373291016,
      "low": 32.33000183105469,
      "close": 34.209999084472656,
      "volume": 1223100
    },
    {
      "time": "2026-08-13",
      "open": 34.349998474121094,
      "high": 34.650001525878906,
      "low": 33.310001373291016,
      "close": 33.470001220703125,
      "volume": 939100
    },
    {
      "time": "2026-08-14",
      "open": 33.099998474121094,
      "high": 33.810001373291016,
      "low": 32.47999954223633,
      "close": 33.560001373291016,
      "volume": 1124500
    },
    {
      "time": "2026-08-17",
      "open": 33.65999984741211,
      "high": 33.9900016784668,
      "low": 33.220001220703125,
      "close": 33.630001068115234,
      "volume": 969200
    },
    {
      "time": "2026-08-18",
      "open": 33.529998779296875,
      "high": 34.83000183105469,
      "low": 33.459999084472656,
      "close": 34.400001525878906,
      "volume": 1187800
    },
    {
      "time": "2026-08-19",
      "open": 35.400001525878906,
      "high": 35.97999954223633,
      "low": 34.56999969482422,
      "close": 35.119998931884766,
      "volume": 1690400
    },
    {
      "time": "2026-08-20",
      "open": 34.63999938964844,
      "high": 35.09000015258789,
      "low": 33.61000061035156,
      "close": 33.630001068115234,
      "volume": 697500
    },
    {
      "time": "2026-08-21",
      "open": 33.619998931884766,
      "high": 34.09000015258789,
      "low": 32.95000076293945,
      "close": 33.09000015258789,
      "volume": 577600
    },
    {
      "time": "2026-08-24",
      "open": 33.25,
      "high": 33.25,
      "low": 32.61000061035156,
      "close": 32.63999938964844,
      "volume": 635600
    },
    {
      "time": "2026-08-25",
      "open": 32.849998474121094,
      "high": 34.2599983215332,
      "low": 32.84000015258789,
      "close": 33.900001525878906,
      "volume": 742200
    },
    {
      "time": "2026-08-26",
      "open": 33.84000015258789,
      "high": 34.43000030517578,
      "low": 33.2400016784668,
      "close": 33.9900016784668,
      "volume": 812000
    },
    {
      "time": "2026-08-27",
      "open": 33.939998626708984,
      "high": 34.810001373291016,
      "low": 33.61000061035156,
      "close": 34.279998779296875,
      "volume": 1001400
    },
    {
      "time": "2026-08-28",
      "open": 33.939998626708984,
      "high": 34.36000061035156,
      "low": 33.27000045776367,
      "close": 33.31999969482422,
      "volume": 519700
    },
    {
      "time": "2026-08-31",
      "open": 33.09000015258789,
      "high": 33.869998931884766,
      "low": 32.93000030517578,
      "close": 33.68000030517578,
      "volume": 1109600
    },
    {
      "time": "2026-09-01",
      "open": 33.599998474121094,
      "high": 34.34000015258789,
      "low": 33.209999084472656,
      "close": 34.209999084472656,
      "volume": 926800
    },
    {
      "time": "2026-09-02",
      "open": 34.4900016784668,
      "high": 34.93000030517578,
      "low": 33.540000915527344,
      "close": 34.130001068115234,
      "volume": 771700
    },
    {
      "time": "2026-09-03",
      "open": 34.279998779296875,
      "high": 34.38999938964844,
      "low": 32.95000076293945,
      "close": 33.130001068115234,
      "volume": 516000
    },
    {
      "time": "2026-09-04",
      "open": 33.130001068115234,
      "high": 33.5,
      "low": 32.91999816894531,
      "close": 33.099998474121094,
      "volume": 480200
    },
    {
      "time": "2026-09-08",
      "open": 32.529998779296875,
      "high": 33.93000030517578,
      "low": 32.22999954223633,
      "close": 33.54999923706055,
      "volume": 816400
    },
    {
      "time": "2026-09-09",
      "open": 33.13999938964844,
      "high": 35.380001068115234,
      "low": 33.13999938964844,
      "close": 34.630001068115234,
      "volume": 1024600
    },
    {
      "time": "2026-09-10",
      "open": 34.2599983215332,
      "high": 35.279998779296875,
      "low": 33.209999084472656,
      "close": 33.63999938964844,
      "volume": 720200
    },
    {
      "time": "2026-09-11",
      "open": 33.939998626708984,
      "high": 34.279998779296875,
      "low": 33.31999969482422,
      "close": 33.599998474121094,
      "volume": 750200
    },
    {
      "time": "2026-09-14",
      "open": 33.83000183105469,
      "high": 34.35499954223633,
      "low": 32.8849983215332,
      "close": 33.400001525878906,
      "volume": 295436
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 39.90620029449463
    },
    {
      "time": "2025-11-24",
      "value": 39.71000030517578
    },
    {
      "time": "2025-11-25",
      "value": 39.544200286865234
    },
    {
      "time": "2025-11-26",
      "value": 39.396600341796876
    },
    {
      "time": "2025-11-28",
      "value": 39.22160034179687
    },
    {
      "time": "2025-12-01",
      "value": 39.024400329589845
    },
    {
      "time": "2025-12-02",
      "value": 38.80020034790039
    },
    {
      "time": "2025-12-03",
      "value": 38.59260036468506
    },
    {
      "time": "2025-12-04",
      "value": 38.39460037231445
    },
    {
      "time": "2025-12-05",
      "value": 38.21700035095215
    },
    {
      "time": "2025-12-08",
      "value": 37.98400035858154
    },
    {
      "time": "2025-12-09",
      "value": 37.73560035705567
    },
    {
      "time": "2025-12-10",
      "value": 37.492800369262696
    },
    {
      "time": "2025-12-11",
      "value": 37.24060035705566
    },
    {
      "time": "2025-12-12",
      "value": 36.98740036010742
    },
    {
      "time": "2025-12-15",
      "value": 36.714400367736815
    },
    {
      "time": "2025-12-16",
      "value": 36.41840038299561
    },
    {
      "time": "2025-12-17",
      "value": 36.110000419616696
    },
    {
      "time": "2025-12-18",
      "value": 35.752600440979
    },
    {
      "time": "2025-12-19",
      "value": 35.393200416564945
    },
    {
      "time": "2025-12-22",
      "value": 35.0800004196167
    },
    {
      "time": "2025-12-23",
      "value": 34.75340045928955
    },
    {
      "time": "2025-12-24",
      "value": 34.532000427246096
    },
    {
      "time": "2025-12-26",
      "value": 34.26480041503906
    },
    {
      "time": "2025-12-29",
      "value": 33.97760040283203
    },
    {
      "time": "2025-12-30",
      "value": 33.677600364685055
    },
    {
      "time": "2025-12-31",
      "value": 33.36900032043457
    },
    {
      "time": "2026-01-02",
      "value": 33.0436003112793
    },
    {
      "time": "2026-01-05",
      "value": 32.75780029296875
    },
    {
      "time": "2026-01-06",
      "value": 32.465400276184084
    },
    {
      "time": "2026-01-07",
      "value": 32.16960025787353
    },
    {
      "time": "2026-01-08",
      "value": 31.871200218200684
    },
    {
      "time": "2026-01-09",
      "value": 31.57080020904541
    },
    {
      "time": "2026-01-12",
      "value": 31.29800022125244
    },
    {
      "time": "2026-01-13",
      "value": 30.990400199890136
    },
    {
      "time": "2026-01-14",
      "value": 30.700200157165526
    },
    {
      "time": "2026-01-15",
      "value": 30.453600120544433
    },
    {
      "time": "2026-01-16",
      "value": 30.197400131225585
    },
    {
      "time": "2026-01-20",
      "value": 29.92080017089844
    },
    {
      "time": "2026-01-21",
      "value": 29.658000144958496
    },
    {
      "time": "2026-01-22",
      "value": 29.41780017852783
    },
    {
      "time": "2026-01-23",
      "value": 29.161000175476076
    },
    {
      "time": "2026-01-26",
      "value": 28.860400161743165
    },
    {
      "time": "2026-01-27",
      "value": 28.56120014190674
    },
    {
      "time": "2026-01-28",
      "value": 28.276600112915037
    },
    {
      "time": "2026-01-29",
      "value": 27.95580009460449
    },
    {
      "time": "2026-01-30",
      "value": 27.60200008392334
    },
    {
      "time": "2026-02-02",
      "value": 27.255400047302246
    },
    {
      "time": "2026-02-03",
      "value": 27.367200050354004
    },
    {
      "time": "2026-02-04",
      "value": 27.429800071716308
    },
    {
      "time": "2026-02-05",
      "value": 27.45640007019043
    },
    {
      "time": "2026-02-06",
      "value": 27.457200088500976
    },
    {
      "time": "2026-02-09",
      "value": 27.427400093078614
    },
    {
      "time": "2026-02-10",
      "value": 27.3892000579834
    },
    {
      "time": "2026-02-11",
      "value": 27.35940002441406
    },
    {
      "time": "2026-02-12",
      "value": 27.36400001525879
    },
    {
      "time": "2026-02-13",
      "value": 27.383600006103517
    },
    {
      "time": "2026-02-17",
      "value": 27.390200004577636
    },
    {
      "time": "2026-02-18",
      "value": 27.392999992370605
    },
    {
      "time": "2026-02-19",
      "value": 27.41
    },
    {
      "time": "2026-02-20",
      "value": 27.44939998626709
    },
    {
      "time": "2026-02-23",
      "value": 27.516399993896485
    },
    {
      "time": "2026-02-24",
      "value": 27.564199981689452
    },
    {
      "time": "2026-02-25",
      "value": 27.614199981689453
    },
    {
      "time": "2026-02-26",
      "value": 27.668399963378906
    },
    {
      "time": "2026-02-27",
      "value": 27.735999946594237
    },
    {
      "time": "2026-03-02",
      "value": 27.79819995880127
    },
    {
      "time": "2026-03-03",
      "value": 27.858799934387207
    },
    {
      "time": "2026-03-04",
      "value": 27.927999954223633
    },
    {
      "time": "2026-03-05",
      "value": 27.992399978637696
    },
    {
      "time": "2026-03-06",
      "value": 28.042799949645996
    },
    {
      "time": "2026-03-09",
      "value": 28.12159996032715
    },
    {
      "time": "2026-03-10",
      "value": 28.103399963378905
    },
    {
      "time": "2026-03-11",
      "value": 28.10439994812012
    },
    {
      "time": "2026-03-12",
      "value": 28.112999954223632
    },
    {
      "time": "2026-03-13",
      "value": 28.123399963378905
    },
    {
      "time": "2026-03-16",
      "value": 28.155799980163575
    },
    {
      "time": "2026-03-17",
      "value": 28.1903999710083
    },
    {
      "time": "2026-03-18",
      "value": 28.203999938964845
    },
    {
      "time": "2026-03-19",
      "value": 28.212999954223633
    },
    {
      "time": "2026-03-20",
      "value": 28.199399948120117
    },
    {
      "time": "2026-03-23",
      "value": 28.198399963378908
    },
    {
      "time": "2026-03-24",
      "value": 28.19719997406006
    },
    {
      "time": "2026-03-25",
      "value": 28.222599983215332
    },
    {
      "time": "2026-03-26",
      "value": 28.26560001373291
    },
    {
      "time": "2026-03-27",
      "value": 28.2796000289917
    },
    {
      "time": "2026-03-30",
      "value": 28.31580005645752
    },
    {
      "time": "2026-03-31",
      "value": 28.448600082397462
    },
    {
      "time": "2026-04-01",
      "value": 28.598800048828124
    },
    {
      "time": "2026-04-02",
      "value": 28.759400062561035
    },
    {
      "time": "2026-04-06",
      "value": 28.882200050354005
    },
    {
      "time": "2026-04-07",
      "value": 29.013600044250488
    },
    {
      "time": "2026-04-08",
      "value": 29.11240005493164
    },
    {
      "time": "2026-04-09",
      "value": 29.19740001678467
    },
    {
      "time": "2026-04-10",
      "value": 29.289599990844728
    },
    {
      "time": "2026-04-13",
      "value": 29.400400009155273
    },
    {
      "time": "2026-04-14",
      "value": 29.517599983215334
    },
    {
      "time": "2026-04-15",
      "value": 29.64340000152588
    },
    {
      "time": "2026-04-16",
      "value": 29.78319995880127
    },
    {
      "time": "2026-04-17",
      "value": 29.93199993133545
    },
    {
      "time": "2026-04-20",
      "value": 29.94199993133545
    },
    {
      "time": "2026-04-21",
      "value": 29.937199935913085
    },
    {
      "time": "2026-04-22",
      "value": 29.932799911499025
    },
    {
      "time": "2026-04-23",
      "value": 29.904999923706054
    },
    {
      "time": "2026-04-24",
      "value": 29.857199935913087
    },
    {
      "time": "2026-04-27",
      "value": 29.784399948120118
    },
    {
      "time": "2026-04-28",
      "value": 29.721199951171876
    },
    {
      "time": "2026-04-29",
      "value": 29.7257999420166
    },
    {
      "time": "2026-04-30",
      "value": 29.734599952697753
    },
    {
      "time": "2026-05-01",
      "value": 29.726199951171875
    },
    {
      "time": "2026-05-04",
      "value": 29.692399940490724
    },
    {
      "time": "2026-05-05",
      "value": 29.632599906921385
    },
    {
      "time": "2026-05-06",
      "value": 29.564399909973144
    },
    {
      "time": "2026-05-07",
      "value": 29.515799942016603
    },
    {
      "time": "2026-05-08",
      "value": 29.47199996948242
    },
    {
      "time": "2026-05-11",
      "value": 29.42719997406006
    },
    {
      "time": "2026-05-12",
      "value": 29.41159996032715
    },
    {
      "time": "2026-05-13",
      "value": 29.417399978637697
    },
    {
      "time": "2026-05-14",
      "value": 29.42819995880127
    },
    {
      "time": "2026-05-15",
      "value": 29.43799995422363
    },
    {
      "time": "2026-05-18",
      "value": 29.452799949645996
    },
    {
      "time": "2026-05-19",
      "value": 29.436799926757814
    },
    {
      "time": "2026-05-20",
      "value": 29.441599922180174
    },
    {
      "time": "2026-05-21",
      "value": 29.45599994659424
    },
    {
      "time": "2026-05-22",
      "value": 29.46699993133545
    },
    {
      "time": "2026-05-26",
      "value": 29.476599922180174
    },
    {
      "time": "2026-05-27",
      "value": 29.472199935913086
    },
    {
      "time": "2026-05-28",
      "value": 29.502399940490722
    },
    {
      "time": "2026-05-29",
      "value": 29.527799949645996
    },
    {
      "time": "2026-06-01",
      "value": 29.529399948120115
    },
    {
      "time": "2026-06-02",
      "value": 29.502399940490722
    },
    {
      "time": "2026-06-03",
      "value": 29.49379993438721
    },
    {
      "time": "2026-06-04",
      "value": 29.502599945068358
    },
    {
      "time": "2026-06-05",
      "value": 29.47659996032715
    },
    {
      "time": "2026-06-08",
      "value": 29.426399955749513
    },
    {
      "time": "2026-06-09",
      "value": 29.400599937438965
    },
    {
      "time": "2026-06-10",
      "value": 29.385999908447264
    },
    {
      "time": "2026-06-11",
      "value": 29.28379985809326
    },
    {
      "time": "2026-06-12",
      "value": 29.189199867248536
    },
    {
      "time": "2026-06-15",
      "value": 29.12159984588623
    },
    {
      "time": "2026-06-16",
      "value": 29.062399864196777
    },
    {
      "time": "2026-06-17",
      "value": 29.02179988861084
    },
    {
      "time": "2026-06-18",
      "value": 29.029599876403807
    },
    {
      "time": "2026-06-22",
      "value": 29.073199882507325
    },
    {
      "time": "2026-06-23",
      "value": 29.126599922180176
    },
    {
      "time": "2026-06-24",
      "value": 29.189199867248536
    },
    {
      "time": "2026-06-25",
      "value": 29.247199897766112
    },
    {
      "time": "2026-06-26",
      "value": 29.316199913024903
    },
    {
      "time": "2026-06-29",
      "value": 29.378599967956543
    },
    {
      "time": "2026-06-30",
      "value": 29.417999992370607
    },
    {
      "time": "2026-07-01",
      "value": 29.618200035095214
    },
    {
      "time": "2026-07-02",
      "value": 29.84400005340576
    },
    {
      "time": "2026-07-06",
      "value": 30.05740005493164
    },
    {
      "time": "2026-07-07",
      "value": 30.422800025939942
    },
    {
      "time": "2026-07-08",
      "value": 30.77159999847412
    },
    {
      "time": "2026-07-09",
      "value": 31.13880001068115
    },
    {
      "time": "2026-07-10",
      "value": 31.46740001678467
    },
    {
      "time": "2026-07-13",
      "value": 31.71740001678467
    },
    {
      "time": "2026-07-14",
      "value": 31.955799980163576
    },
    {
      "time": "2026-07-15",
      "value": 32.189999961853026
    },
    {
      "time": "2026-07-16",
      "value": 32.413199996948244
    },
    {
      "time": "2026-07-17",
      "value": 32.66120002746582
    },
    {
      "time": "2026-07-20",
      "value": 32.922800064086914
    },
    {
      "time": "2026-07-21",
      "value": 33.119400062561034
    },
    {
      "time": "2026-07-22",
      "value": 33.2846000289917
    },
    {
      "time": "2026-07-23",
      "value": 33.450400009155274
    },
    {
      "time": "2026-07-24",
      "value": 33.60920001983643
    },
    {
      "time": "2026-07-27",
      "value": 33.773200035095215
    },
    {
      "time": "2026-07-28",
      "value": 33.918400077819825
    },
    {
      "time": "2026-07-29",
      "value": 34.05520004272461
    },
    {
      "time": "2026-07-30",
      "value": 34.14600006103515
    },
    {
      "time": "2026-07-31",
      "value": 34.191800079345704
    },
    {
      "time": "2026-08-03",
      "value": 34.23260009765625
    },
    {
      "time": "2026-08-04",
      "value": 34.2888000869751
    },
    {
      "time": "2026-08-05",
      "value": 34.36040008544922
    },
    {
      "time": "2026-08-06",
      "value": 34.432800102233884
    },
    {
      "time": "2026-08-07",
      "value": 34.505800094604496
    },
    {
      "time": "2026-08-10",
      "value": 34.54920009613037
    },
    {
      "time": "2026-08-11",
      "value": 34.615000076293946
    },
    {
      "time": "2026-08-12",
      "value": 34.739200057983396
    },
    {
      "time": "2026-08-13",
      "value": 34.878400077819826
    },
    {
      "time": "2026-08-14",
      "value": 34.996000099182126
    },
    {
      "time": "2026-08-17",
      "value": 35.09280010223389
    },
    {
      "time": "2026-08-18",
      "value": 35.21500011444092
    },
    {
      "time": "2026-08-19",
      "value": 35.368600082397464
    },
    {
      "time": "2026-08-20",
      "value": 35.4784001159668
    },
    {
      "time": "2026-08-21",
      "value": 35.56260013580322
    },
    {
      "time": "2026-08-24",
      "value": 35.6410001373291
    },
    {
      "time": "2026-08-25",
      "value": 35.72980018615723
    },
    {
      "time": "2026-08-26",
      "value": 35.77320022583008
    },
    {
      "time": "2026-08-27",
      "value": 35.82200019836426
    },
    {
      "time": "2026-08-28",
      "value": 35.826800155639646
    },
    {
      "time": "2026-08-31",
      "value": 35.81720016479492
    },
    {
      "time": "2026-09-01",
      "value": 35.79940017700196
    },
    {
      "time": "2026-09-02",
      "value": 35.7702001953125
    },
    {
      "time": "2026-09-03",
      "value": 35.70720024108887
    },
    {
      "time": "2026-09-04",
      "value": 35.6452001953125
    },
    {
      "time": "2026-09-08",
      "value": 35.558200149536134
    },
    {
      "time": "2026-09-09",
      "value": 35.49000015258789
    },
    {
      "time": "2026-09-10",
      "value": 35.42060012817383
    },
    {
      "time": "2026-09-11",
      "value": 35.35100006103516
    },
    {
      "time": "2026-09-14",
      "value": 35.26740005493164
    }
  ],
  "analysis": null
}