{
  "ok": true,
  "cached": false,
  "ticker": "BWFG",
  "price": 67.895,
  "above_50dma": true,
  "insider_buys_last_30d": [
    {
      "owner": "SEIDMAN LAWRENCE B",
      "title": "Director",
      "is_csuite": 0,
      "value": 352507,
      "avg_price": 66.94,
      "filing_date": "2026-09-09"
    },
    {
      "owner": "Drexler Blake S",
      "title": "Director",
      "is_csuite": 0,
      "value": 7785,
      "avg_price": 67.11,
      "filing_date": "2026-09-09"
    },
    {
      "owner": "Dunne Jeffrey R",
      "title": "Director",
      "is_csuite": 0,
      "value": 17516,
      "avg_price": 67.11,
      "filing_date": "2026-09-09"
    },
    {
      "owner": "Dale Eric J",
      "title": "Director",
      "is_csuite": 0,
      "value": 35568,
      "avg_price": 67.11,
      "filing_date": "2026-09-09"
    },
    {
      "owner": "Porto Carl M",
      "title": "Director",
      "is_csuite": 0,
      "value": 21945,
      "avg_price": 67.11,
      "filing_date": "2026-09-09"
    },
    {
      "owner": "SEIDMAN LAWRENCE B",
      "title": "Director",
      "is_csuite": 0,
      "value": 167426,
      "avg_price": 65.92,
      "filing_date": "2026-08-26"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [
    {
      "signal_date": "2026-09-09",
      "n_insiders": 5,
      "score": 5,
      "cluster_value": 602746,
      "acted": 0,
      "filter_notes": "max positions"
    }
  ],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Bankwell Financial Group (BWFG) Upgraded to Strong Buy: What Does It Mean for the Stock?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bankwell-financial-group-bwfg-upgraded-160003577.html",
      "published": "2026-09-11"
    },
    {
      "title": "Bankwell Financial's 2026 Outlook: Brooklyn Expansion Drives Strategic Growth in Urban Banking Markets",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/e324528b-a4e4-3985-bfc1-ec66473ab49f/bankwell-financial%27s-2026.html",
      "published": "2026-08-11"
    },
    {
      "title": "Bankwell Financial Group Insider Bought Shares Worth $666,254, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bankwell-financial-group-insider-bought-121223460.html",
      "published": "2026-08-10"
    },
    {
      "title": "Bankwell Financial Group Inc's Dividend Analysis",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bankwell-financial-group-incs-dividend-111742898.html",
      "published": "2026-08-10"
    },
    {
      "title": "Last Chance – 5 Dividend Stocks You Must Buy This Week to Get Paid in August",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/2021f3e2-158d-34f1-8a38-0a0f01c0417a/last-chance-%E2%80%93-5-dividend.html",
      "published": "2026-08-05"
    },
    {
      "title": "Bankwell Financial Group, Inc. Q2 2026 Earnings Call Summary",
      "publisher": "Moby",
      "link": "https://finance.yahoo.com/m/e741763e-330f-3f43-9b1a-16838e585034/bankwell-financial-group%2C.html",
      "published": "2026-07-24"
    },
    {
      "title": "Bankwell Financial Group Inc (BWFG) Q2 2026 Earnings Call Highlights: Strong Loan Growth and ...",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bankwell-financial-group-inc-bwfg-230040777.html",
      "published": "2026-07-23"
    },
    {
      "title": "Bankwell Financial Group Q2 Earnings Call Highlights",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/50bdcf2f-5305-317d-b52b-bf8c3a9cfe00/bankwell-financial-group-q2.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 45.650001525878906,
      "high": 46.09000015258789,
      "low": 44.40999984741211,
      "close": 45.15999984741211,
      "volume": 50800
    },
    {
      "time": "2025-09-16",
      "open": 45.0099983215332,
      "high": 45.61000061035156,
      "low": 44.029998779296875,
      "close": 44.369998931884766,
      "volume": 37800
    },
    {
      "time": "2025-09-17",
      "open": 44.529998779296875,
      "high": 46,
      "low": 44.38999938964844,
      "close": 45.08000183105469,
      "volume": 49400
    },
    {
      "time": "2025-09-18",
      "open": 45.18000030517578,
      "high": 46.04999923706055,
      "low": 44.849998474121094,
      "close": 45.95000076293945,
      "volume": 37200
    },
    {
      "time": "2025-09-19",
      "open": 46.060001373291016,
      "high": 46.060001373291016,
      "low": 45,
      "close": 45.59000015258789,
      "volume": 77500
    },
    {
      "time": "2025-09-22",
      "open": 45.47999954223633,
      "high": 46.099998474121094,
      "low": 44.72999954223633,
      "close": 45.61000061035156,
      "volume": 73700
    },
    {
      "time": "2025-09-23",
      "open": 45.95000076293945,
      "high": 46.5099983215332,
      "low": 45.70000076293945,
      "close": 45.97999954223633,
      "volume": 50800
    },
    {
      "time": "2025-09-24",
      "open": 46,
      "high": 46.849998474121094,
      "low": 45.599998474121094,
      "close": 45.9900016784668,
      "volume": 47100
    },
    {
      "time": "2025-09-25",
      "open": 45.65999984741211,
      "high": 46.11000061035156,
      "low": 45.279998779296875,
      "close": 45.29999923706055,
      "volume": 27900
    },
    {
      "time": "2025-09-26",
      "open": 45.36000061035156,
      "high": 46.02000045776367,
      "low": 45.36000061035156,
      "close": 45.779998779296875,
      "volume": 29600
    },
    {
      "time": "2025-09-29",
      "open": 46.33000183105469,
      "high": 46.33000183105469,
      "low": 45.099998474121094,
      "close": 45.220001220703125,
      "volume": 27800
    },
    {
      "time": "2025-09-30",
      "open": 45.060001373291016,
      "high": 45.2400016784668,
      "low": 43.970001220703125,
      "close": 44.25,
      "volume": 68600
    },
    {
      "time": "2025-10-01",
      "open": 44.099998474121094,
      "high": 44.630001068115234,
      "low": 43.119998931884766,
      "close": 43.5099983215332,
      "volume": 47100
    },
    {
      "time": "2025-10-02",
      "open": 43.400001525878906,
      "high": 43.5,
      "low": 42.75,
      "close": 43.18000030517578,
      "volume": 21900
    },
    {
      "time": "2025-10-03",
      "open": 43.0099983215332,
      "high": 43.630001068115234,
      "low": 43.0099983215332,
      "close": 43.470001220703125,
      "volume": 17900
    },
    {
      "time": "2025-10-06",
      "open": 43.59000015258789,
      "high": 44.56999969482422,
      "low": 43.20000076293945,
      "close": 43.209999084472656,
      "volume": 24700
    },
    {
      "time": "2025-10-07",
      "open": 43.310001373291016,
      "high": 43.779998779296875,
      "low": 43.04999923706055,
      "close": 43.25,
      "volume": 24500
    },
    {
      "time": "2025-10-08",
      "open": 43.52000045776367,
      "high": 43.9900016784668,
      "low": 42.9900016784668,
      "close": 43.11000061035156,
      "volume": 17400
    },
    {
      "time": "2025-10-09",
      "open": 43,
      "high": 43.20000076293945,
      "low": 42.41999816894531,
      "close": 42.84000015258789,
      "volume": 20800
    },
    {
      "time": "2025-10-10",
      "open": 42.79999923706055,
      "high": 43.22999954223633,
      "low": 41.63999938964844,
      "close": 41.709999084472656,
      "volume": 25400
    },
    {
      "time": "2025-10-13",
      "open": 42.18000030517578,
      "high": 42.349998474121094,
      "low": 41.38999938964844,
      "close": 42.15999984741211,
      "volume": 20200
    },
    {
      "time": "2025-10-14",
      "open": 41.91999816894531,
      "high": 43.58000183105469,
      "low": 41.79999923706055,
      "close": 43.22999954223633,
      "volume": 23700
    },
    {
      "time": "2025-10-15",
      "open": 43.189998626708984,
      "high": 43.45000076293945,
      "low": 42.61000061035156,
      "close": 42.79999923706055,
      "volume": 17900
    },
    {
      "time": "2025-10-16",
      "open": 41.83000183105469,
      "high": 42.439998626708984,
      "low": 40.45000076293945,
      "close": 40.68000030517578,
      "volume": 28600
    },
    {
      "time": "2025-10-17",
      "open": 40.790000915527344,
      "high": 41.220001220703125,
      "low": 40.540000915527344,
      "close": 40.83000183105469,
      "volume": 15700
    },
    {
      "time": "2025-10-20",
      "open": 40.9900016784668,
      "high": 42.45000076293945,
      "low": 40.88999938964844,
      "close": 42.40999984741211,
      "volume": 19900
    },
    {
      "time": "2025-10-21",
      "open": 43.130001068115234,
      "high": 43.20000076293945,
      "low": 42.02000045776367,
      "close": 42.66999816894531,
      "volume": 19900
    },
    {
      "time": "2025-10-22",
      "open": 42.90999984741211,
      "high": 44.11000061035156,
      "low": 42.90999984741211,
      "close": 43.63999938964844,
      "volume": 20200
    },
    {
      "time": "2025-10-23",
      "open": 45.81999969482422,
      "high": 48.029998779296875,
      "low": 43.56999969482422,
      "close": 43.880001068115234,
      "volume": 31600
    },
    {
      "time": "2025-10-24",
      "open": 44.290000915527344,
      "high": 45.4900016784668,
      "low": 44.099998474121094,
      "close": 44.61000061035156,
      "volume": 17500
    },
    {
      "time": "2025-10-27",
      "open": 45.290000915527344,
      "high": 45.689998626708984,
      "low": 44.279998779296875,
      "close": 44.279998779296875,
      "volume": 25200
    },
    {
      "time": "2025-10-28",
      "open": 44.34000015258789,
      "high": 44.5,
      "low": 43.91999816894531,
      "close": 43.91999816894531,
      "volume": 15700
    },
    {
      "time": "2025-10-29",
      "open": 43.959999084472656,
      "high": 44.47999954223633,
      "low": 42.689998626708984,
      "close": 43.029998779296875,
      "volume": 26600
    },
    {
      "time": "2025-10-30",
      "open": 43.540000915527344,
      "high": 43.540000915527344,
      "low": 43.040000915527344,
      "close": 43.27000045776367,
      "volume": 9600
    },
    {
      "time": "2025-10-31",
      "open": 43.02000045776367,
      "high": 43.349998474121094,
      "low": 42.5,
      "close": 43.349998474121094,
      "volume": 20300
    },
    {
      "time": "2025-11-03",
      "open": 43.0099983215332,
      "high": 43.7400016784668,
      "low": 42.61000061035156,
      "close": 43.040000915527344,
      "volume": 46000
    },
    {
      "time": "2025-11-04",
      "open": 42.75,
      "high": 43.33000183105469,
      "low": 42.66999816894531,
      "close": 42.93000030517578,
      "volume": 16400
    },
    {
      "time": "2025-11-05",
      "open": 43,
      "high": 43.95000076293945,
      "low": 42.810001373291016,
      "close": 43.779998779296875,
      "volume": 24400
    },
    {
      "time": "2025-11-06",
      "open": 43.40999984741211,
      "high": 43.90999984741211,
      "low": 43.040000915527344,
      "close": 43.31999969482422,
      "volume": 29900
    },
    {
      "time": "2025-11-07",
      "open": 43.279998779296875,
      "high": 43.77000045776367,
      "low": 43.04999923706055,
      "close": 43.7599983215332,
      "volume": 21100
    },
    {
      "time": "2025-11-10",
      "open": 44.09000015258789,
      "high": 44.630001068115234,
      "low": 43.31999969482422,
      "close": 44.5099983215332,
      "volume": 18900
    },
    {
      "time": "2025-11-11",
      "open": 44.650001525878906,
      "high": 46,
      "low": 44.650001525878906,
      "close": 45.09000015258789,
      "volume": 19400
    },
    {
      "time": "2025-11-12",
      "open": 45.27000045776367,
      "high": 45.599998474121094,
      "low": 45,
      "close": 45.11000061035156,
      "volume": 34200
    },
    {
      "time": "2025-11-13",
      "open": 45.5,
      "high": 45.779998779296875,
      "low": 45.029998779296875,
      "close": 45.5,
      "volume": 15700
    },
    {
      "time": "2025-11-14",
      "open": 45.04999923706055,
      "high": 45.349998474121094,
      "low": 44.06999969482422,
      "close": 45.18000030517578,
      "volume": 21400
    },
    {
      "time": "2025-11-17",
      "open": 45.099998474121094,
      "high": 45.47999954223633,
      "low": 43.470001220703125,
      "close": 43.650001525878906,
      "volume": 17500
    },
    {
      "time": "2025-11-18",
      "open": 43.529998779296875,
      "high": 44.400001525878906,
      "low": 43.439998626708984,
      "close": 43.869998931884766,
      "volume": 18100
    },
    {
      "time": "2025-11-19",
      "open": 43.83000183105469,
      "high": 44.90999984741211,
      "low": 43.650001525878906,
      "close": 44.279998779296875,
      "volume": 16700
    },
    {
      "time": "2025-11-20",
      "open": 44.86000061035156,
      "high": 45.27000045776367,
      "low": 43.689998626708984,
      "close": 43.900001525878906,
      "volume": 15700
    },
    {
      "time": "2025-11-21",
      "open": 43.900001525878906,
      "high": 45.25,
      "low": 43.900001525878906,
      "close": 44.849998474121094,
      "volume": 29400
    },
    {
      "time": "2025-11-24",
      "open": 48.59000015258789,
      "high": 48.59000015258789,
      "low": 44.40999984741211,
      "close": 44.52000045776367,
      "volume": 36900
    },
    {
      "time": "2025-11-25",
      "open": 44.619998931884766,
      "high": 46.11000061035156,
      "low": 44.619998931884766,
      "close": 45.70000076293945,
      "volume": 73600
    },
    {
      "time": "2025-11-26",
      "open": 45.970001220703125,
      "high": 46.18000030517578,
      "low": 45.380001068115234,
      "close": 45.97999954223633,
      "volume": 23300
    },
    {
      "time": "2025-11-28",
      "open": 45.900001525878906,
      "high": 46.369998931884766,
      "low": 45.560001373291016,
      "close": 45.900001525878906,
      "volume": 12900
    },
    {
      "time": "2025-12-01",
      "open": 45.619998931884766,
      "high": 48.95000076293945,
      "low": 45.619998931884766,
      "close": 46.2400016784668,
      "volume": 24300
    },
    {
      "time": "2025-12-02",
      "open": 46.349998474121094,
      "high": 46.959999084472656,
      "low": 46.18000030517578,
      "close": 46.22999954223633,
      "volume": 39300
    },
    {
      "time": "2025-12-03",
      "open": 47,
      "high": 47.630001068115234,
      "low": 46.79999923706055,
      "close": 47.25,
      "volume": 56500
    },
    {
      "time": "2025-12-04",
      "open": 47.5099983215332,
      "high": 47.88999938964844,
      "low": 47.290000915527344,
      "close": 47.61000061035156,
      "volume": 22200
    },
    {
      "time": "2025-12-05",
      "open": 47.9900016784668,
      "high": 47.9900016784668,
      "low": 47.209999084472656,
      "close": 47.34000015258789,
      "volume": 21500
    },
    {
      "time": "2025-12-08",
      "open": 47.65999984741211,
      "high": 48.040000915527344,
      "low": 47.5,
      "close": 47.650001525878906,
      "volume": 33800
    },
    {
      "time": "2025-12-09",
      "open": 47.560001373291016,
      "high": 48.5,
      "low": 47.560001373291016,
      "close": 47.81999969482422,
      "volume": 36700
    },
    {
      "time": "2025-12-10",
      "open": 47.88999938964844,
      "high": 48.77000045776367,
      "low": 47.5099983215332,
      "close": 48.22999954223633,
      "volume": 139700
    },
    {
      "time": "2025-12-11",
      "open": 48.220001220703125,
      "high": 49.029998779296875,
      "low": 48.220001220703125,
      "close": 48.709999084472656,
      "volume": 136900
    },
    {
      "time": "2025-12-12",
      "open": 48.970001220703125,
      "high": 49.52000045776367,
      "low": 48.68000030517578,
      "close": 48.86000061035156,
      "volume": 75000
    },
    {
      "time": "2025-12-15",
      "open": 49.34000015258789,
      "high": 49.869998931884766,
      "low": 49.34000015258789,
      "close": 49.61000061035156,
      "volume": 70700
    },
    {
      "time": "2025-12-16",
      "open": 49.75,
      "high": 50.38999938964844,
      "low": 49.58000183105469,
      "close": 49.709999084472656,
      "volume": 64500
    },
    {
      "time": "2025-12-17",
      "open": 49.95000076293945,
      "high": 50.189998626708984,
      "low": 49.7400016784668,
      "close": 49.900001525878906,
      "volume": 106300
    },
    {
      "time": "2025-12-18",
      "open": 50,
      "high": 51.540000915527344,
      "low": 49.720001220703125,
      "close": 51.439998626708984,
      "volume": 137300
    },
    {
      "time": "2025-12-19",
      "open": 51.43000030517578,
      "high": 51.43000030517578,
      "low": 48.470001220703125,
      "close": 48.7599983215332,
      "volume": 86100
    },
    {
      "time": "2025-12-22",
      "open": 48.939998626708984,
      "high": 49.279998779296875,
      "low": 48.08000183105469,
      "close": 48.380001068115234,
      "volume": 63100
    },
    {
      "time": "2025-12-23",
      "open": 48.06999969482422,
      "high": 48.68000030517578,
      "low": 47.88999938964844,
      "close": 48.119998931884766,
      "volume": 31700
    },
    {
      "time": "2025-12-24",
      "open": 48.22999954223633,
      "high": 48.310001373291016,
      "low": 47.369998931884766,
      "close": 47.75,
      "volume": 16800
    },
    {
      "time": "2025-12-26",
      "open": 47.45000076293945,
      "high": 48.08000183105469,
      "low": 46.529998779296875,
      "close": 46.959999084472656,
      "volume": 37200
    },
    {
      "time": "2025-12-29",
      "open": 47.18000030517578,
      "high": 47.90999984741211,
      "low": 46.52000045776367,
      "close": 46.720001220703125,
      "volume": 44600
    },
    {
      "time": "2025-12-30",
      "open": 46.86000061035156,
      "high": 46.86000061035156,
      "low": 46.04999923706055,
      "close": 46.61000061035156,
      "volume": 33800
    },
    {
      "time": "2025-12-31",
      "open": 46.43000030517578,
      "high": 47.099998474121094,
      "low": 45.20000076293945,
      "close": 45.81999969482422,
      "volume": 31800
    },
    {
      "time": "2026-01-02",
      "open": 45.970001220703125,
      "high": 45.970001220703125,
      "low": 44.849998474121094,
      "close": 45.060001373291016,
      "volume": 31200
    },
    {
      "time": "2026-01-05",
      "open": 45.220001220703125,
      "high": 47.709999084472656,
      "low": 45.08000183105469,
      "close": 46.72999954223633,
      "volume": 40300
    },
    {
      "time": "2026-01-06",
      "open": 46.45000076293945,
      "high": 48,
      "low": 46,
      "close": 47,
      "volume": 40800
    },
    {
      "time": "2026-01-07",
      "open": 47,
      "high": 47.41999816894531,
      "low": 46.209999084472656,
      "close": 46.900001525878906,
      "volume": 30400
    },
    {
      "time": "2026-01-08",
      "open": 46.599998474121094,
      "high": 47.7400016784668,
      "low": 46.599998474121094,
      "close": 47.439998626708984,
      "volume": 28700
    },
    {
      "time": "2026-01-09",
      "open": 47.52000045776367,
      "high": 47.81999969482422,
      "low": 46.41999816894531,
      "close": 46.709999084472656,
      "volume": 25400
    },
    {
      "time": "2026-01-12",
      "open": 46.34000015258789,
      "high": 46.880001068115234,
      "low": 46.099998474121094,
      "close": 46.310001373291016,
      "volume": 26900
    },
    {
      "time": "2026-01-13",
      "open": 46.5,
      "high": 46.810001373291016,
      "low": 46.310001373291016,
      "close": 46.70000076293945,
      "volume": 17000
    },
    {
      "time": "2026-01-14",
      "open": 46.52000045776367,
      "high": 47.02000045776367,
      "low": 46.060001373291016,
      "close": 46.90999984741211,
      "volume": 38800
    },
    {
      "time": "2026-01-15",
      "open": 46.97999954223633,
      "high": 48.189998626708984,
      "low": 46.97999954223633,
      "close": 48.06999969482422,
      "volume": 20900
    },
    {
      "time": "2026-01-16",
      "open": 47.83000183105469,
      "high": 48.619998931884766,
      "low": 47,
      "close": 47.75,
      "volume": 59200
    },
    {
      "time": "2026-01-20",
      "open": 47.029998779296875,
      "high": 48.04999923706055,
      "low": 46.810001373291016,
      "close": 47.099998474121094,
      "volume": 24900
    },
    {
      "time": "2026-01-21",
      "open": 47.88999938964844,
      "high": 49.20000076293945,
      "low": 47.7400016784668,
      "close": 49.099998474121094,
      "volume": 40900
    },
    {
      "time": "2026-01-22",
      "open": 49.220001220703125,
      "high": 50.189998626708984,
      "low": 48.7400016784668,
      "close": 49.13999938964844,
      "volume": 26400
    },
    {
      "time": "2026-01-23",
      "open": 49.029998779296875,
      "high": 49.029998779296875,
      "low": 47.029998779296875,
      "close": 47.369998931884766,
      "volume": 21700
    },
    {
      "time": "2026-01-26",
      "open": 47.310001373291016,
      "high": 47.779998779296875,
      "low": 46.63999938964844,
      "close": 47.66999816894531,
      "volume": 24000
    },
    {
      "time": "2026-01-27",
      "open": 47.599998474121094,
      "high": 47.810001373291016,
      "low": 47.25,
      "close": 47.75,
      "volume": 20800
    },
    {
      "time": "2026-01-28",
      "open": 48,
      "high": 48,
      "low": 46.38999938964844,
      "close": 46.9900016784668,
      "volume": 23400
    },
    {
      "time": "2026-01-29",
      "open": 47.08000183105469,
      "high": 48.279998779296875,
      "low": 46.779998779296875,
      "close": 47.77000045776367,
      "volume": 24500
    },
    {
      "time": "2026-01-30",
      "open": 47.34000015258789,
      "high": 48.83000183105469,
      "low": 46.72999954223633,
      "close": 48.189998626708984,
      "volume": 40900
    },
    {
      "time": "2026-02-02",
      "open": 48.27000045776367,
      "high": 50,
      "low": 47.189998626708984,
      "close": 48.95000076293945,
      "volume": 40500
    },
    {
      "time": "2026-02-03",
      "open": 49.06999969482422,
      "high": 50,
      "low": 46.18000030517578,
      "close": 49.689998626708984,
      "volume": 37200
    },
    {
      "time": "2026-02-04",
      "open": 49.93000030517578,
      "high": 51.2599983215332,
      "low": 49.93000030517578,
      "close": 50.47999954223633,
      "volume": 31800
    },
    {
      "time": "2026-02-05",
      "open": 50.08000183105469,
      "high": 51.279998779296875,
      "low": 49.70000076293945,
      "close": 50.09000015258789,
      "volume": 32700
    },
    {
      "time": "2026-02-06",
      "open": 50.66999816894531,
      "high": 51.43000030517578,
      "low": 50.060001373291016,
      "close": 50.400001525878906,
      "volume": 48100
    },
    {
      "time": "2026-02-09",
      "open": 50.4900016784668,
      "high": 50.65999984741211,
      "low": 49.380001068115234,
      "close": 49.900001525878906,
      "volume": 49500
    },
    {
      "time": "2026-02-10",
      "open": 49.56999969482422,
      "high": 49.970001220703125,
      "low": 49.0099983215332,
      "close": 49.869998931884766,
      "volume": 27800
    },
    {
      "time": "2026-02-11",
      "open": 49.77000045776367,
      "high": 49.97999954223633,
      "low": 47.93000030517578,
      "close": 48.06999969482422,
      "volume": 33400
    },
    {
      "time": "2026-02-12",
      "open": 48.540000915527344,
      "high": 49.15999984741211,
      "low": 47.65999984741211,
      "close": 48.41999816894531,
      "volume": 20700
    },
    {
      "time": "2026-02-13",
      "open": 48.689998626708984,
      "high": 48.970001220703125,
      "low": 47.689998626708984,
      "close": 48.7400016784668,
      "volume": 14600
    },
    {
      "time": "2026-02-17",
      "open": 48.7400016784668,
      "high": 49.709999084472656,
      "low": 47.81999969482422,
      "close": 49.15999984741211,
      "volume": 14100
    },
    {
      "time": "2026-02-18",
      "open": 48.959999084472656,
      "high": 49.060001373291016,
      "low": 48.099998474121094,
      "close": 48.43000030517578,
      "volume": 38100
    },
    {
      "time": "2026-02-19",
      "open": 48.310001373291016,
      "high": 48.540000915527344,
      "low": 47.810001373291016,
      "close": 48.18000030517578,
      "volume": 16100
    },
    {
      "time": "2026-02-20",
      "open": 48.099998474121094,
      "high": 48.779998779296875,
      "low": 48.099998474121094,
      "close": 48.5099983215332,
      "volume": 17800
    },
    {
      "time": "2026-02-23",
      "open": 48.310001373291016,
      "high": 48.58000183105469,
      "low": 46.380001068115234,
      "close": 47.040000915527344,
      "volume": 47700
    },
    {
      "time": "2026-02-24",
      "open": 47.29999923706055,
      "high": 48,
      "low": 46.709999084472656,
      "close": 47.88999938964844,
      "volume": 36800
    },
    {
      "time": "2026-02-25",
      "open": 48.119998931884766,
      "high": 48.36000061035156,
      "low": 47.459999084472656,
      "close": 48.119998931884766,
      "volume": 23800
    },
    {
      "time": "2026-02-26",
      "open": 48.119998931884766,
      "high": 48.41999816894531,
      "low": 47.849998474121094,
      "close": 48.41999816894531,
      "volume": 14000
    },
    {
      "time": "2026-02-27",
      "open": 47.709999084472656,
      "high": 48.18000030517578,
      "low": 46.58000183105469,
      "close": 46.70000076293945,
      "volume": 48300
    },
    {
      "time": "2026-03-02",
      "open": 46.5,
      "high": 48.220001220703125,
      "low": 45.70000076293945,
      "close": 47.880001068115234,
      "volume": 30500
    },
    {
      "time": "2026-03-03",
      "open": 47.27000045776367,
      "high": 47.849998474121094,
      "low": 46.40999984741211,
      "close": 47.40999984741211,
      "volume": 15300
    },
    {
      "time": "2026-03-04",
      "open": 47.41999816894531,
      "high": 48.599998474121094,
      "low": 47.41999816894531,
      "close": 48.15999984741211,
      "volume": 21500
    },
    {
      "time": "2026-03-05",
      "open": 47.52000045776367,
      "high": 48.15999984741211,
      "low": 46.11000061035156,
      "close": 46.970001220703125,
      "volume": 29800
    },
    {
      "time": "2026-03-06",
      "open": 46.029998779296875,
      "high": 46.56999969482422,
      "low": 45.290000915527344,
      "close": 46.31999969482422,
      "volume": 34100
    },
    {
      "time": "2026-03-09",
      "open": 45.599998474121094,
      "high": 46.63999938964844,
      "low": 44.91999816894531,
      "close": 46.5,
      "volume": 28000
    },
    {
      "time": "2026-03-10",
      "open": 46.27000045776367,
      "high": 47.400001525878906,
      "low": 45.56999969482422,
      "close": 46.900001525878906,
      "volume": 45300
    },
    {
      "time": "2026-03-11",
      "open": 46.439998626708984,
      "high": 47.45000076293945,
      "low": 45.95000076293945,
      "close": 46.720001220703125,
      "volume": 51500
    },
    {
      "time": "2026-03-12",
      "open": 46.529998779296875,
      "high": 47.25,
      "low": 45.88999938964844,
      "close": 46.93000030517578,
      "volume": 41800
    },
    {
      "time": "2026-03-13",
      "open": 47.4900016784668,
      "high": 47.5099983215332,
      "low": 46.11000061035156,
      "close": 46.83000183105469,
      "volume": 40000
    },
    {
      "time": "2026-03-16",
      "open": 47.04999923706055,
      "high": 48.2599983215332,
      "low": 46.880001068115234,
      "close": 47.029998779296875,
      "volume": 33600
    },
    {
      "time": "2026-03-17",
      "open": 47.2599983215332,
      "high": 48.040000915527344,
      "low": 46.36000061035156,
      "close": 46.900001525878906,
      "volume": 30100
    },
    {
      "time": "2026-03-18",
      "open": 46.58000183105469,
      "high": 47.41999816894531,
      "low": 45.439998626708984,
      "close": 45.7400016784668,
      "volume": 35400
    },
    {
      "time": "2026-03-19",
      "open": 45.5,
      "high": 46.90999984741211,
      "low": 45.189998626708984,
      "close": 46.380001068115234,
      "volume": 15200
    },
    {
      "time": "2026-03-20",
      "open": 46.45000076293945,
      "high": 46.599998474121094,
      "low": 45.59000015258789,
      "close": 46.470001220703125,
      "volume": 89100
    },
    {
      "time": "2026-03-23",
      "open": 47.150001525878906,
      "high": 49.189998626708984,
      "low": 46.77000045776367,
      "close": 47.40999984741211,
      "volume": 31400
    },
    {
      "time": "2026-03-24",
      "open": 46.97999954223633,
      "high": 48.20000076293945,
      "low": 46.90999984741211,
      "close": 47.75,
      "volume": 23000
    },
    {
      "time": "2026-03-25",
      "open": 47.599998474121094,
      "high": 48.349998474121094,
      "low": 46.5,
      "close": 47.91999816894531,
      "volume": 25900
    },
    {
      "time": "2026-03-26",
      "open": 47.84000015258789,
      "high": 48.58000183105469,
      "low": 47.5,
      "close": 47.9900016784668,
      "volume": 20100
    },
    {
      "time": "2026-03-27",
      "open": 47.779998779296875,
      "high": 47.9900016784668,
      "low": 46.650001525878906,
      "close": 47.4900016784668,
      "volume": 49500
    },
    {
      "time": "2026-03-30",
      "open": 47.88999938964844,
      "high": 47.9900016784668,
      "low": 47.29999923706055,
      "close": 47.9900016784668,
      "volume": 21300
    },
    {
      "time": "2026-03-31",
      "open": 48.56999969482422,
      "high": 49.04999923706055,
      "low": 47.5099983215332,
      "close": 48.52000045776367,
      "volume": 42100
    },
    {
      "time": "2026-04-01",
      "open": 48.41999816894531,
      "high": 49.790000915527344,
      "low": 48.380001068115234,
      "close": 49.29999923706055,
      "volume": 33100
    },
    {
      "time": "2026-04-02",
      "open": 48.65999984741211,
      "high": 49.77000045776367,
      "low": 48.04999923706055,
      "close": 49.41999816894531,
      "volume": 24900
    },
    {
      "time": "2026-04-06",
      "open": 49.33000183105469,
      "high": 50.20000076293945,
      "low": 45.11000061035156,
      "close": 49.869998931884766,
      "volume": 19600
    },
    {
      "time": "2026-04-07",
      "open": 49.79999923706055,
      "high": 50.720001220703125,
      "low": 49.20000076293945,
      "close": 50.709999084472656,
      "volume": 105300
    },
    {
      "time": "2026-04-08",
      "open": 52.18000030517578,
      "high": 52.849998474121094,
      "low": 51.5099983215332,
      "close": 52.13999938964844,
      "volume": 58300
    },
    {
      "time": "2026-04-09",
      "open": 51.619998931884766,
      "high": 53.58000183105469,
      "low": 51.310001373291016,
      "close": 53.40999984741211,
      "volume": 54600
    },
    {
      "time": "2026-04-10",
      "open": 53.40999984741211,
      "high": 53.52000045776367,
      "low": 52.40999984741211,
      "close": 52.900001525878906,
      "volume": 42000
    },
    {
      "time": "2026-04-13",
      "open": 52.72999954223633,
      "high": 52.900001525878906,
      "low": 52.209999084472656,
      "close": 52.59000015258789,
      "volume": 82000
    },
    {
      "time": "2026-04-14",
      "open": 52.5099983215332,
      "high": 52.689998626708984,
      "low": 51.79999923706055,
      "close": 52.63999938964844,
      "volume": 53300
    },
    {
      "time": "2026-04-15",
      "open": 52.58000183105469,
      "high": 52.810001373291016,
      "low": 51.869998931884766,
      "close": 52.45000076293945,
      "volume": 48300
    },
    {
      "time": "2026-04-16",
      "open": 52.18000030517578,
      "high": 52.25,
      "low": 50.88999938964844,
      "close": 51.209999084472656,
      "volume": 37300
    },
    {
      "time": "2026-04-17",
      "open": 51.849998474121094,
      "high": 53.86000061035156,
      "low": 51.709999084472656,
      "close": 52.70000076293945,
      "volume": 49400
    },
    {
      "time": "2026-04-20",
      "open": 52.5,
      "high": 53.279998779296875,
      "low": 52.5,
      "close": 53,
      "volume": 43900
    },
    {
      "time": "2026-04-21",
      "open": 52.86000061035156,
      "high": 53,
      "low": 50.68000030517578,
      "close": 50.900001525878906,
      "volume": 42900
    },
    {
      "time": "2026-04-22",
      "open": 50.959999084472656,
      "high": 50.9900016784668,
      "low": 47.58000183105469,
      "close": 49.43000030517578,
      "volume": 69500
    },
    {
      "time": "2026-04-23",
      "open": 49.599998474121094,
      "high": 50.650001525878906,
      "low": 46.91999816894531,
      "close": 50.369998931884766,
      "volume": 58300
    },
    {
      "time": "2026-04-24",
      "open": 50.369998931884766,
      "high": 50.63999938964844,
      "low": 49,
      "close": 50.560001373291016,
      "volume": 66600
    },
    {
      "time": "2026-04-27",
      "open": 50.560001373291016,
      "high": 51.970001220703125,
      "low": 50.560001373291016,
      "close": 51.66999816894531,
      "volume": 49000
    },
    {
      "time": "2026-04-28",
      "open": 51.95000076293945,
      "high": 53.2599983215332,
      "low": 51.95000076293945,
      "close": 53.189998626708984,
      "volume": 62400
    },
    {
      "time": "2026-04-29",
      "open": 53.18000030517578,
      "high": 53.560001373291016,
      "low": 52.150001525878906,
      "close": 52.529998779296875,
      "volume": 56100
    },
    {
      "time": "2026-04-30",
      "open": 52,
      "high": 52.97999954223633,
      "low": 51.70000076293945,
      "close": 51.720001220703125,
      "volume": 27700
    },
    {
      "time": "2026-05-01",
      "open": 51.61000061035156,
      "high": 52.91999816894531,
      "low": 51.43000030517578,
      "close": 52.15999984741211,
      "volume": 45900
    },
    {
      "time": "2026-05-04",
      "open": 51.83000183105469,
      "high": 52.34000015258789,
      "low": 50.34000015258789,
      "close": 50.529998779296875,
      "volume": 53700
    },
    {
      "time": "2026-05-05",
      "open": 50.77000045776367,
      "high": 52.279998779296875,
      "low": 50.77000045776367,
      "close": 52.0099983215332,
      "volume": 59300
    },
    {
      "time": "2026-05-06",
      "open": 52.38999938964844,
      "high": 52.58000183105469,
      "low": 51.91999816894531,
      "close": 52.34000015258789,
      "volume": 20100
    },
    {
      "time": "2026-05-07",
      "open": 52.279998779296875,
      "high": 52.97999954223633,
      "low": 51.84000015258789,
      "close": 52.11000061035156,
      "volume": 45200
    },
    {
      "time": "2026-05-08",
      "open": 51.77000045776367,
      "high": 52.54999923706055,
      "low": 51.43000030517578,
      "close": 52.36000061035156,
      "volume": 31900
    },
    {
      "time": "2026-05-11",
      "open": 51.79999923706055,
      "high": 52.029998779296875,
      "low": 50.939998626708984,
      "close": 51.349998474121094,
      "volume": 25800
    },
    {
      "time": "2026-05-12",
      "open": 51.029998779296875,
      "high": 51.029998779296875,
      "low": 50.09000015258789,
      "close": 50.65999984741211,
      "volume": 16900
    },
    {
      "time": "2026-05-13",
      "open": 50.2599983215332,
      "high": 50.779998779296875,
      "low": 49.970001220703125,
      "close": 50.4900016784668,
      "volume": 31800
    },
    {
      "time": "2026-05-14",
      "open": 50.45000076293945,
      "high": 51.209999084472656,
      "low": 50.41999816894531,
      "close": 51.040000915527344,
      "volume": 33400
    },
    {
      "time": "2026-05-15",
      "open": 50.880001068115234,
      "high": 50.900001525878906,
      "low": 50.20000076293945,
      "close": 50.560001373291016,
      "volume": 21200
    },
    {
      "time": "2026-05-18",
      "open": 50.970001220703125,
      "high": 52,
      "low": 50.970001220703125,
      "close": 51.31999969482422,
      "volume": 52900
    },
    {
      "time": "2026-05-19",
      "open": 51.310001373291016,
      "high": 51.650001525878906,
      "low": 51.15999984741211,
      "close": 51.27000045776367,
      "volume": 22200
    },
    {
      "time": "2026-05-20",
      "open": 51.209999084472656,
      "high": 52.119998931884766,
      "low": 51.209999084472656,
      "close": 51.9900016784668,
      "volume": 24700
    },
    {
      "time": "2026-05-21",
      "open": 51.79999923706055,
      "high": 52.84000015258789,
      "low": 51.5,
      "close": 52.77000045776367,
      "volume": 45900
    },
    {
      "time": "2026-05-22",
      "open": 52.869998931884766,
      "high": 53.0099983215332,
      "low": 51.63999938964844,
      "close": 52.09000015258789,
      "volume": 47600
    },
    {
      "time": "2026-05-26",
      "open": 52.40999984741211,
      "high": 52.83000183105469,
      "low": 52.09000015258789,
      "close": 52.4900016784668,
      "volume": 32100
    },
    {
      "time": "2026-05-27",
      "open": 52.599998474121094,
      "high": 53,
      "low": 52.290000915527344,
      "close": 52.68000030517578,
      "volume": 22200
    },
    {
      "time": "2026-05-28",
      "open": 52.7400016784668,
      "high": 52.7400016784668,
      "low": 51.7400016784668,
      "close": 52.560001373291016,
      "volume": 37500
    },
    {
      "time": "2026-05-29",
      "open": 52.310001373291016,
      "high": 52.880001068115234,
      "low": 52.16999816894531,
      "close": 52.31999969482422,
      "volume": 25800
    },
    {
      "time": "2026-06-01",
      "open": 52.16999816894531,
      "high": 52.16999816894531,
      "low": 50.27000045776367,
      "close": 51.79999923706055,
      "volume": 73400
    },
    {
      "time": "2026-06-02",
      "open": 51.630001068115234,
      "high": 52.90999984741211,
      "low": 51.630001068115234,
      "close": 52.709999084472656,
      "volume": 29800
    },
    {
      "time": "2026-06-03",
      "open": 52.25,
      "high": 52.25,
      "low": 50.77000045776367,
      "close": 51.40999984741211,
      "volume": 69400
    },
    {
      "time": "2026-06-04",
      "open": 51.939998626708984,
      "high": 53.4900016784668,
      "low": 51.939998626708984,
      "close": 53.2400016784668,
      "volume": 53500
    },
    {
      "time": "2026-06-05",
      "open": 53.2400016784668,
      "high": 53.97999954223633,
      "low": 53.02000045776367,
      "close": 53.66999816894531,
      "volume": 29700
    },
    {
      "time": "2026-06-08",
      "open": 53.70000076293945,
      "high": 54.41999816894531,
      "low": 52.439998626708984,
      "close": 54,
      "volume": 38800
    },
    {
      "time": "2026-06-09",
      "open": 54.599998474121094,
      "high": 55.68000030517578,
      "low": 54.380001068115234,
      "close": 55.310001373291016,
      "volume": 74800
    },
    {
      "time": "2026-06-10",
      "open": 55.72999954223633,
      "high": 56.400001525878906,
      "low": 53.88999938964844,
      "close": 55.75,
      "volume": 77400
    },
    {
      "time": "2026-06-11",
      "open": 56.15999984741211,
      "high": 56.400001525878906,
      "low": 54.5,
      "close": 55.150001525878906,
      "volume": 65700
    },
    {
      "time": "2026-06-12",
      "open": 55.400001525878906,
      "high": 56,
      "low": 54.75,
      "close": 55.63999938964844,
      "volume": 48200
    },
    {
      "time": "2026-06-15",
      "open": 55.939998626708984,
      "high": 56.97999954223633,
      "low": 55.02000045776367,
      "close": 55.290000915527344,
      "volume": 60400
    },
    {
      "time": "2026-06-16",
      "open": 55.79999923706055,
      "high": 56.459999084472656,
      "low": 55,
      "close": 55.29999923706055,
      "volume": 91700
    },
    {
      "time": "2026-06-17",
      "open": 55.369998931884766,
      "high": 56.22999954223633,
      "low": 53.959999084472656,
      "close": 54.7400016784668,
      "volume": 108300
    },
    {
      "time": "2026-06-18",
      "open": 55.27000045776367,
      "high": 56.5,
      "low": 54.880001068115234,
      "close": 56.18000030517578,
      "volume": 154500
    },
    {
      "time": "2026-06-22",
      "open": 56.02000045776367,
      "high": 57.43000030517578,
      "low": 55.77000045776367,
      "close": 56.2599983215332,
      "volume": 140900
    },
    {
      "time": "2026-06-23",
      "open": 56.5,
      "high": 57.83000183105469,
      "low": 56.22999954223633,
      "close": 57.52000045776367,
      "volume": 127400
    },
    {
      "time": "2026-06-24",
      "open": 57.650001525878906,
      "high": 58.25,
      "low": 56.880001068115234,
      "close": 57.779998779296875,
      "volume": 113400
    },
    {
      "time": "2026-06-25",
      "open": 58.040000915527344,
      "high": 59.130001068115234,
      "low": 57.619998931884766,
      "close": 57.970001220703125,
      "volume": 51500
    },
    {
      "time": "2026-06-26",
      "open": 58.11000061035156,
      "high": 59.790000915527344,
      "low": 57.58000183105469,
      "close": 59.77000045776367,
      "volume": 170200
    },
    {
      "time": "2026-06-29",
      "open": 59.599998474121094,
      "high": 59.88999938964844,
      "low": 57.61000061035156,
      "close": 59.810001373291016,
      "volume": 79600
    },
    {
      "time": "2026-06-30",
      "open": 59.5099983215332,
      "high": 59.59000015258789,
      "low": 58.54999923706055,
      "close": 58.75,
      "volume": 68800
    },
    {
      "time": "2026-07-01",
      "open": 58.939998626708984,
      "high": 60.459999084472656,
      "low": 58.189998626708984,
      "close": 60.2400016784668,
      "volume": 103500
    },
    {
      "time": "2026-07-02",
      "open": 60.25,
      "high": 60.5,
      "low": 58.40999984741211,
      "close": 58.599998474121094,
      "volume": 114600
    },
    {
      "time": "2026-07-06",
      "open": 58.63999938964844,
      "high": 59.599998474121094,
      "low": 57.95000076293945,
      "close": 58.439998626708984,
      "volume": 63300
    },
    {
      "time": "2026-07-07",
      "open": 58.400001525878906,
      "high": 58.45000076293945,
      "low": 56.75,
      "close": 57.400001525878906,
      "volume": 88400
    },
    {
      "time": "2026-07-08",
      "open": 56.83000183105469,
      "high": 57.38999938964844,
      "low": 56.09000015258789,
      "close": 56.380001068115234,
      "volume": 126200
    },
    {
      "time": "2026-07-09",
      "open": 56.63999938964844,
      "high": 58.349998474121094,
      "low": 56.43000030517578,
      "close": 57.77000045776367,
      "volume": 79600
    },
    {
      "time": "2026-07-10",
      "open": 57.630001068115234,
      "high": 58.29999923706055,
      "low": 56.93000030517578,
      "close": 58,
      "volume": 31000
    },
    {
      "time": "2026-07-13",
      "open": 57.959999084472656,
      "high": 58.720001220703125,
      "low": 57.529998779296875,
      "close": 58.470001220703125,
      "volume": 75800
    },
    {
      "time": "2026-07-14",
      "open": 58.470001220703125,
      "high": 59.09000015258789,
      "low": 58.310001373291016,
      "close": 58.31999969482422,
      "volume": 62300
    },
    {
      "time": "2026-07-15",
      "open": 58.380001068115234,
      "high": 59.630001068115234,
      "low": 58.380001068115234,
      "close": 59.15999984741211,
      "volume": 109800
    },
    {
      "time": "2026-07-16",
      "open": 59.150001525878906,
      "high": 61.29999923706055,
      "low": 59.02000045776367,
      "close": 61.209999084472656,
      "volume": 62000
    },
    {
      "time": "2026-07-17",
      "open": 60.689998626708984,
      "high": 61.209999084472656,
      "low": 59.29999923706055,
      "close": 60.099998474121094,
      "volume": 113100
    },
    {
      "time": "2026-07-20",
      "open": 60.34000015258789,
      "high": 60.77000045776367,
      "low": 59.400001525878906,
      "close": 59.619998931884766,
      "volume": 72800
    },
    {
      "time": "2026-07-21",
      "open": 59.33000183105469,
      "high": 60.66999816894531,
      "low": 59.33000183105469,
      "close": 60.099998474121094,
      "volume": 66900
    },
    {
      "time": "2026-07-22",
      "open": 59.52000045776367,
      "high": 60.04999923706055,
      "low": 58.15999984741211,
      "close": 59.5,
      "volume": 67900
    },
    {
      "time": "2026-07-23",
      "open": 60.38999938964844,
      "high": 61.86000061035156,
      "low": 56.029998779296875,
      "close": 60.56999969482422,
      "volume": 215600
    },
    {
      "time": "2026-07-24",
      "open": 60.599998474121094,
      "high": 62.40999984741211,
      "low": 60.34000015258789,
      "close": 62.209999084472656,
      "volume": 64000
    },
    {
      "time": "2026-07-27",
      "open": 62.40999984741211,
      "high": 64.61000061035156,
      "low": 62.40999984741211,
      "close": 64.37000274658203,
      "volume": 69300
    },
    {
      "time": "2026-07-28",
      "open": 65.33999633789062,
      "high": 67.0199966430664,
      "low": 65.33999633789062,
      "close": 66.86000061035156,
      "volume": 101400
    },
    {
      "time": "2026-07-29",
      "open": 66.30999755859375,
      "high": 68.0999984741211,
      "low": 65.61000061035156,
      "close": 68.05999755859375,
      "volume": 76200
    },
    {
      "time": "2026-07-30",
      "open": 68.51000213623047,
      "high": 68.8499984741211,
      "low": 66.73999786376953,
      "close": 67.70999908447266,
      "volume": 66500
    },
    {
      "time": "2026-07-31",
      "open": 67.4000015258789,
      "high": 69.20999908447266,
      "low": 66.0199966430664,
      "close": 68.1500015258789,
      "volume": 51300
    },
    {
      "time": "2026-08-03",
      "open": 68.75,
      "high": 69.58999633789062,
      "low": 67.38999938964844,
      "close": 67.5199966430664,
      "volume": 82300
    },
    {
      "time": "2026-08-04",
      "open": 67.25,
      "high": 68.19999694824219,
      "low": 67.16000366210938,
      "close": 67.4000015258789,
      "volume": 69600
    },
    {
      "time": "2026-08-05",
      "open": 67.41000366210938,
      "high": 67.5999984741211,
      "low": 66.5999984741211,
      "close": 67.22000122070312,
      "volume": 51000
    },
    {
      "time": "2026-08-06",
      "open": 66.9800033569336,
      "high": 67.5999984741211,
      "low": 66.41000366210938,
      "close": 66.87000274658203,
      "volume": 53200
    },
    {
      "time": "2026-08-07",
      "open": 66.83999633789062,
      "high": 66.91999816894531,
      "low": 65.63999938964844,
      "close": 66.9000015258789,
      "volume": 46300
    },
    {
      "time": "2026-08-10",
      "open": 67.56999969482422,
      "high": 67.56999969482422,
      "low": 66.1500015258789,
      "close": 66.83000183105469,
      "volume": 42600
    },
    {
      "time": "2026-08-11",
      "open": 67.05000305175781,
      "high": 68.08999633789062,
      "low": 66.9000015258789,
      "close": 67.98999786376953,
      "volume": 40500
    },
    {
      "time": "2026-08-12",
      "open": 68.13999938964844,
      "high": 69.05999755859375,
      "low": 67.9000015258789,
      "close": 67.98999786376953,
      "volume": 61700
    },
    {
      "time": "2026-08-13",
      "open": 68.08000183105469,
      "high": 68.83999633789062,
      "low": 67.75,
      "close": 68,
      "volume": 61400
    },
    {
      "time": "2026-08-14",
      "open": 68,
      "high": 69.22000122070312,
      "low": 66.2699966430664,
      "close": 68.12999725341797,
      "volume": 85900
    },
    {
      "time": "2026-08-17",
      "open": 68,
      "high": 68.37999725341797,
      "low": 67.41000366210938,
      "close": 67.66000366210938,
      "volume": 57600
    },
    {
      "time": "2026-08-18",
      "open": 67.5999984741211,
      "high": 68.05999755859375,
      "low": 67.01000213623047,
      "close": 67.43000030517578,
      "volume": 59200
    },
    {
      "time": "2026-08-19",
      "open": 67.5,
      "high": 67.91000366210938,
      "low": 65.63999938964844,
      "close": 65.63999938964844,
      "volume": 61500
    },
    {
      "time": "2026-08-20",
      "open": 65.41000366210938,
      "high": 66.44000244140625,
      "low": 65,
      "close": 66.05999755859375,
      "volume": 66100
    },
    {
      "time": "2026-08-21",
      "open": 66.3499984741211,
      "high": 67.06999969482422,
      "low": 65.2699966430664,
      "close": 66.30000305175781,
      "volume": 83900
    },
    {
      "time": "2026-08-24",
      "open": 66.19999694824219,
      "high": 67,
      "low": 66,
      "close": 66.51000213623047,
      "volume": 41900
    },
    {
      "time": "2026-08-25",
      "open": 66.69000244140625,
      "high": 66.69999694824219,
      "low": 65.48999786376953,
      "close": 65.75,
      "volume": 33500
    },
    {
      "time": "2026-08-26",
      "open": 65.75,
      "high": 66.8499984741211,
      "low": 65.31999969482422,
      "close": 65.6500015258789,
      "volume": 69000
    },
    {
      "time": "2026-08-27",
      "open": 65.06999969482422,
      "high": 66.5,
      "low": 63.41999816894531,
      "close": 66.31999969482422,
      "volume": 65500
    },
    {
      "time": "2026-08-28",
      "open": 66.2300033569336,
      "high": 67.29000091552734,
      "low": 65.5999984741211,
      "close": 66.55999755859375,
      "volume": 59100
    },
    {
      "time": "2026-08-31",
      "open": 66.36000061035156,
      "high": 66.55999755859375,
      "low": 65.04000091552734,
      "close": 65.73999786376953,
      "volume": 43400
    },
    {
      "time": "2026-09-01",
      "open": 65.58999633789062,
      "high": 65.7699966430664,
      "low": 63.97999954223633,
      "close": 65.45999908447266,
      "volume": 44400
    },
    {
      "time": "2026-09-02",
      "open": 65.80000305175781,
      "high": 66.54000091552734,
      "low": 63.119998931884766,
      "close": 65.87999725341797,
      "volume": 72400
    },
    {
      "time": "2026-09-03",
      "open": 66.47000122070312,
      "high": 66.9000015258789,
      "low": 65.55999755859375,
      "close": 66.1500015258789,
      "volume": 55400
    },
    {
      "time": "2026-09-04",
      "open": 66.0199966430664,
      "high": 67.45999908447266,
      "low": 65.37999725341797,
      "close": 67.38999938964844,
      "volume": 83300
    },
    {
      "time": "2026-09-08",
      "open": 67,
      "high": 67.30000305175781,
      "low": 66.05000305175781,
      "close": 66.16000366210938,
      "volume": 128100
    },
    {
      "time": "2026-09-09",
      "open": 66.16000366210938,
      "high": 67.25,
      "low": 65.75,
      "close": 66.70999908447266,
      "volume": 79200
    },
    {
      "time": "2026-09-10",
      "open": 66.66000366210938,
      "high": 67.69999694824219,
      "low": 65.93000030517578,
      "close": 67.6500015258789,
      "volume": 66900
    },
    {
      "time": "2026-09-11",
      "open": 68.11000061035156,
      "high": 68.58000183105469,
      "low": 67.33000183105469,
      "close": 68.56999969482422,
      "volume": 61000
    },
    {
      "time": "2026-09-14",
      "open": 68.56999969482422,
      "high": 68.83999633789062,
      "low": 67.8499984741211,
      "close": 67.8949966430664,
      "volume": 22258
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 43.92179985046387
    },
    {
      "time": "2025-11-24",
      "value": 43.908999862670896
    },
    {
      "time": "2025-11-25",
      "value": 43.935599899291994
    },
    {
      "time": "2025-11-26",
      "value": 43.95359985351563
    },
    {
      "time": "2025-11-28",
      "value": 43.95259986877441
    },
    {
      "time": "2025-12-01",
      "value": 43.965599899291995
    },
    {
      "time": "2025-12-02",
      "value": 43.97799987792969
    },
    {
      "time": "2025-12-03",
      "value": 44.00339988708496
    },
    {
      "time": "2025-12-04",
      "value": 44.03579986572266
    },
    {
      "time": "2025-12-05",
      "value": 44.0765998840332
    },
    {
      "time": "2025-12-08",
      "value": 44.113999938964845
    },
    {
      "time": "2025-12-09",
      "value": 44.16599990844727
    },
    {
      "time": "2025-12-10",
      "value": 44.24559989929199
    },
    {
      "time": "2025-12-11",
      "value": 44.34959991455078
    },
    {
      "time": "2025-12-12",
      "value": 44.4631999206543
    },
    {
      "time": "2025-12-15",
      "value": 44.58599990844726
    },
    {
      "time": "2025-12-16",
      "value": 44.715999908447266
    },
    {
      "time": "2025-12-17",
      "value": 44.848999938964845
    },
    {
      "time": "2025-12-18",
      "value": 45.01559989929199
    },
    {
      "time": "2025-12-19",
      "value": 45.1339998626709
    },
    {
      "time": "2025-12-22",
      "value": 45.26739990234375
    },
    {
      "time": "2025-12-23",
      "value": 45.3865998840332
    },
    {
      "time": "2025-12-24",
      "value": 45.47699989318848
    },
    {
      "time": "2025-12-26",
      "value": 45.560199890136715
    },
    {
      "time": "2025-12-29",
      "value": 45.68099990844726
    },
    {
      "time": "2025-12-30",
      "value": 45.796599884033206
    },
    {
      "time": "2025-12-31",
      "value": 45.864799880981444
    },
    {
      "time": "2026-01-02",
      "value": 45.91259994506836
    },
    {
      "time": "2026-01-05",
      "value": 45.974399948120116
    },
    {
      "time": "2026-01-06",
      "value": 46.036799926757816
    },
    {
      "time": "2026-01-07",
      "value": 46.08259994506836
    },
    {
      "time": "2026-01-08",
      "value": 46.1457999420166
    },
    {
      "time": "2026-01-09",
      "value": 46.20159996032715
    },
    {
      "time": "2026-01-12",
      "value": 46.267200012207034
    },
    {
      "time": "2026-01-13",
      "value": 46.33580001831055
    },
    {
      "time": "2026-01-14",
      "value": 46.407000045776364
    },
    {
      "time": "2026-01-15",
      "value": 46.50760002136231
    },
    {
      "time": "2026-01-16",
      "value": 46.60400001525879
    },
    {
      "time": "2026-01-20",
      "value": 46.67040000915527
    },
    {
      "time": "2026-01-21",
      "value": 46.78599998474121
    },
    {
      "time": "2026-01-22",
      "value": 46.89360000610352
    },
    {
      "time": "2026-01-23",
      "value": 46.950800018310545
    },
    {
      "time": "2026-01-26",
      "value": 47.0023999786377
    },
    {
      "time": "2026-01-27",
      "value": 47.05519996643066
    },
    {
      "time": "2026-01-28",
      "value": 47.085
    },
    {
      "time": "2026-01-29",
      "value": 47.13680000305176
    },
    {
      "time": "2026-01-30",
      "value": 47.22759994506836
    },
    {
      "time": "2026-02-02",
      "value": 47.329199981689456
    },
    {
      "time": "2026-02-03",
      "value": 47.43739997863769
    },
    {
      "time": "2026-02-04",
      "value": 47.56899993896484
    },
    {
      "time": "2026-02-05",
      "value": 47.67379997253418
    },
    {
      "time": "2026-02-06",
      "value": 47.79139999389648
    },
    {
      "time": "2026-02-09",
      "value": 47.87540000915527
    },
    {
      "time": "2026-02-10",
      "value": 47.95319999694824
    },
    {
      "time": "2026-02-11",
      "value": 47.996599960327146
    },
    {
      "time": "2026-02-12",
      "value": 48.04019989013672
    },
    {
      "time": "2026-02-13",
      "value": 48.09039993286133
    },
    {
      "time": "2026-02-17",
      "value": 48.12859992980957
    },
    {
      "time": "2026-02-18",
      "value": 48.14499992370605
    },
    {
      "time": "2026-02-19",
      "value": 48.161799926757816
    },
    {
      "time": "2026-02-20",
      "value": 48.1789998626709
    },
    {
      "time": "2026-02-23",
      "value": 48.163399887084964
    },
    {
      "time": "2026-02-24",
      "value": 48.156599884033206
    },
    {
      "time": "2026-02-25",
      "value": 48.144799880981445
    },
    {
      "time": "2026-02-26",
      "value": 48.13599983215332
    },
    {
      "time": "2026-02-27",
      "value": 48.07779983520508
    },
    {
      "time": "2026-03-02",
      "value": 48.04119987487793
    },
    {
      "time": "2026-03-03",
      "value": 47.99139984130859
    },
    {
      "time": "2026-03-04",
      "value": 47.92579986572266
    },
    {
      "time": "2026-03-05",
      "value": 47.88999992370606
    },
    {
      "time": "2026-03-06",
      "value": 47.84879989624024
    },
    {
      "time": "2026-03-09",
      "value": 47.81639991760254
    },
    {
      "time": "2026-03-10",
      "value": 47.79939994812012
    },
    {
      "time": "2026-03-11",
      "value": 47.79459999084472
    },
    {
      "time": "2026-03-12",
      "value": 47.79879997253418
    },
    {
      "time": "2026-03-13",
      "value": 47.803199996948244
    },
    {
      "time": "2026-03-16",
      "value": 47.82739997863769
    },
    {
      "time": "2026-03-17",
      "value": 47.86419998168945
    },
    {
      "time": "2026-03-18",
      "value": 47.844400024414064
    },
    {
      "time": "2026-03-19",
      "value": 47.83200004577637
    },
    {
      "time": "2026-03-20",
      "value": 47.823400039672855
    },
    {
      "time": "2026-03-23",
      "value": 47.82280006408691
    },
    {
      "time": "2026-03-24",
      "value": 47.84360008239746
    },
    {
      "time": "2026-03-25",
      "value": 47.87580001831055
    },
    {
      "time": "2026-03-26",
      "value": 47.90160003662109
    },
    {
      "time": "2026-03-27",
      "value": 47.91320007324219
    },
    {
      "time": "2026-03-30",
      "value": 47.91160011291504
    },
    {
      "time": "2026-03-31",
      "value": 47.92700012207031
    },
    {
      "time": "2026-04-01",
      "value": 47.9710001373291
    },
    {
      "time": "2026-04-02",
      "value": 47.977400131225586
    },
    {
      "time": "2026-04-06",
      "value": 47.992000122070316
    },
    {
      "time": "2026-04-07",
      "value": 48.05880012512207
    },
    {
      "time": "2026-04-08",
      "value": 48.14820014953613
    },
    {
      "time": "2026-04-09",
      "value": 48.26140014648438
    },
    {
      "time": "2026-04-10",
      "value": 48.37960014343262
    },
    {
      "time": "2026-04-13",
      "value": 48.4760001373291
    },
    {
      "time": "2026-04-14",
      "value": 48.56500015258789
    },
    {
      "time": "2026-04-15",
      "value": 48.63500015258789
    },
    {
      "time": "2026-04-16",
      "value": 48.665400161743165
    },
    {
      "time": "2026-04-17",
      "value": 48.709800186157224
    },
    {
      "time": "2026-04-20",
      "value": 48.76800018310547
    },
    {
      "time": "2026-04-21",
      "value": 48.77800018310547
    },
    {
      "time": "2026-04-22",
      "value": 48.768600158691406
    },
    {
      "time": "2026-04-23",
      "value": 48.778600158691404
    },
    {
      "time": "2026-04-24",
      "value": 48.828400192260744
    },
    {
      "time": "2026-04-27",
      "value": 48.89340019226074
    },
    {
      "time": "2026-04-28",
      "value": 48.98240013122559
    },
    {
      "time": "2026-04-29",
      "value": 49.049800109863284
    },
    {
      "time": "2026-04-30",
      "value": 49.11560012817383
    },
    {
      "time": "2026-05-01",
      "value": 49.19520011901855
    },
    {
      "time": "2026-05-04",
      "value": 49.23560012817383
    },
    {
      "time": "2026-05-05",
      "value": 49.335000076293944
    },
    {
      "time": "2026-05-06",
      "value": 49.424000091552735
    },
    {
      "time": "2026-05-07",
      "value": 49.50380012512207
    },
    {
      "time": "2026-05-08",
      "value": 49.5826001739502
    },
    {
      "time": "2026-05-11",
      "value": 49.675600128173826
    },
    {
      "time": "2026-05-12",
      "value": 49.73120010375977
    },
    {
      "time": "2026-05-13",
      "value": 49.79280014038086
    },
    {
      "time": "2026-05-14",
      "value": 49.85040016174317
    },
    {
      "time": "2026-05-15",
      "value": 49.92220016479492
    },
    {
      "time": "2026-05-18",
      "value": 50.022200164794924
    },
    {
      "time": "2026-05-19",
      "value": 50.117600173950194
    },
    {
      "time": "2026-05-20",
      "value": 50.21940017700195
    },
    {
      "time": "2026-05-21",
      "value": 50.34040016174316
    },
    {
      "time": "2026-05-22",
      "value": 50.4436001586914
    },
    {
      "time": "2026-05-26",
      "value": 50.55680015563965
    },
    {
      "time": "2026-05-27",
      "value": 50.669800186157225
    },
    {
      "time": "2026-05-28",
      "value": 50.78300018310547
    },
    {
      "time": "2026-05-29",
      "value": 50.914600143432615
    },
    {
      "time": "2026-06-01",
      "value": 51.02300010681152
    },
    {
      "time": "2026-06-02",
      "value": 51.147800064086915
    },
    {
      "time": "2026-06-03",
      "value": 51.227800064086914
    },
    {
      "time": "2026-06-04",
      "value": 51.33760009765625
    },
    {
      "time": "2026-06-05",
      "value": 51.45260009765625
    },
    {
      "time": "2026-06-08",
      "value": 51.57280006408691
    },
    {
      "time": "2026-06-09",
      "value": 51.7292000579834
    },
    {
      "time": "2026-06-10",
      "value": 51.88440002441406
    },
    {
      "time": "2026-06-11",
      "value": 52.01700004577637
    },
    {
      "time": "2026-06-12",
      "value": 52.143800048828126
    },
    {
      "time": "2026-06-15",
      "value": 52.26120010375976
    },
    {
      "time": "2026-06-16",
      "value": 52.369800109863284
    },
    {
      "time": "2026-06-17",
      "value": 52.45040016174316
    },
    {
      "time": "2026-06-18",
      "value": 52.53120018005371
    },
    {
      "time": "2026-06-22",
      "value": 52.588200149536135
    },
    {
      "time": "2026-06-23",
      "value": 52.68060012817383
    },
    {
      "time": "2026-06-24",
      "value": 52.784400100708005
    },
    {
      "time": "2026-06-25",
      "value": 52.8910001373291
    },
    {
      "time": "2026-06-26",
      "value": 53.03740013122559
    },
    {
      "time": "2026-06-29",
      "value": 53.20940017700195
    },
    {
      "time": "2026-06-30",
      "value": 53.330400161743164
    },
    {
      "time": "2026-07-01",
      "value": 53.4752001953125
    },
    {
      "time": "2026-07-02",
      "value": 53.62920013427734
    },
    {
      "time": "2026-07-06",
      "value": 53.80940010070801
    },
    {
      "time": "2026-07-07",
      "value": 53.95000015258789
    },
    {
      "time": "2026-07-08",
      "value": 54.066400146484376
    },
    {
      "time": "2026-07-09",
      "value": 54.188400192260744
    },
    {
      "time": "2026-07-10",
      "value": 54.28460021972656
    },
    {
      "time": "2026-07-13",
      "value": 54.40340026855469
    },
    {
      "time": "2026-07-14",
      "value": 54.53540023803711
    },
    {
      "time": "2026-07-15",
      "value": 54.675400238037106
    },
    {
      "time": "2026-07-16",
      "value": 54.889000244140625
    },
    {
      "time": "2026-07-17",
      "value": 55.050800247192385
    },
    {
      "time": "2026-07-20",
      "value": 55.19640022277832
    },
    {
      "time": "2026-07-21",
      "value": 55.35620018005371
    },
    {
      "time": "2026-07-22",
      "value": 55.49900016784668
    },
    {
      "time": "2026-07-23",
      "value": 55.68340019226074
    },
    {
      "time": "2026-07-24",
      "value": 55.91440017700195
    },
    {
      "time": "2026-07-27",
      "value": 56.192000198364255
    },
    {
      "time": "2026-07-28",
      "value": 56.508400192260744
    },
    {
      "time": "2026-07-29",
      "value": 56.858400115966795
    },
    {
      "time": "2026-07-30",
      "value": 57.18620010375977
    },
    {
      "time": "2026-07-31",
      "value": 57.52380012512207
    },
    {
      "time": "2026-08-03",
      "value": 57.834400024414066
    },
    {
      "time": "2026-08-04",
      "value": 58.12700004577637
    },
    {
      "time": "2026-08-05",
      "value": 58.42960006713867
    },
    {
      "time": "2026-08-06",
      "value": 58.717200088500974
    },
    {
      "time": "2026-08-07",
      "value": 59.00160011291504
    },
    {
      "time": "2026-08-10",
      "value": 59.28700012207031
    },
    {
      "time": "2026-08-11",
      "value": 59.600400085449216
    },
    {
      "time": "2026-08-12",
      "value": 59.9242000579834
    },
    {
      "time": "2026-08-13",
      "value": 60.23000007629395
    },
    {
      "time": "2026-08-14",
      "value": 60.56440002441406
    },
    {
      "time": "2026-08-17",
      "value": 60.852800064086914
    },
    {
      "time": "2026-08-18",
      "value": 61.12800010681153
    },
    {
      "time": "2026-08-19",
      "value": 61.36080009460449
    },
    {
      "time": "2026-08-20",
      "value": 61.575800018310545
    },
    {
      "time": "2026-08-21",
      "value": 61.7868000793457
    },
    {
      "time": "2026-08-24",
      "value": 62.01400009155273
    },
    {
      "time": "2026-08-25",
      "value": 62.21620010375977
    },
    {
      "time": "2026-08-26",
      "value": 62.4234001159668
    },
    {
      "time": "2026-08-27",
      "value": 62.64380012512207
    },
    {
      "time": "2026-08-28",
      "value": 62.88020004272461
    },
    {
      "time": "2026-08-31",
      "value": 63.071399993896485
    },
    {
      "time": "2026-09-01",
      "value": 63.255400009155274
    },
    {
      "time": "2026-09-02",
      "value": 63.422599945068356
    },
    {
      "time": "2026-09-03",
      "value": 63.59
    },
    {
      "time": "2026-09-04",
      "value": 63.77839996337891
    },
    {
      "time": "2026-09-08",
      "value": 63.90620002746582
    },
    {
      "time": "2026-09-09",
      "value": 64.04419998168946
    },
    {
      "time": "2026-09-10",
      "value": 64.22220001220703
    },
    {
      "time": "2026-09-11",
      "value": 64.38879997253417
    },
    {
      "time": "2026-09-14",
      "value": 64.57469993591309
    }
  ],
  "analysis": null
}