{
  "ok": true,
  "cached": false,
  "ticker": "FWRG",
  "price": 11.34,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2026-04-06",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-03-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Spotting Winners: First Watch (NASDAQ:FWRG) And Sit-Down Dining Stocks In Q2",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/spotting-winners-first-watch-nasdaq-233838467.html",
      "published": "2026-09-09"
    },
    {
      "title": "1 High-Flying Stock for Long-Term Investors and 2 Facing Headwinds",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-high-flying-stock-long-115010156.html",
      "published": "2026-09-04"
    },
    {
      "title": "First Watch Restaurant Group, Inc. to Participate in Two September Investor Conferences",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/first-watch-restaurant-group-inc-200500680.html",
      "published": "2026-08-27"
    },
    {
      "title": "Starbucks Stock Gains 27% YTD: Should You Buy, Sell or Hold?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/starbucks-stock-gains-27-ytd-154800948.html",
      "published": "2026-08-24"
    },
    {
      "title": "2 Profitable Stocks to Target This Week and 1 We Brush Off",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/2-profitable-stocks-target-week-102715929.html",
      "published": "2026-08-20"
    },
    {
      "title": "3 Reasons FWRG is Risky and 1 Stock to Buy Instead",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-reasons-fwrg-risky-1-223700358.html",
      "published": "2026-08-14"
    },
    {
      "title": "5 Must-Read Analyst Questions From First Watch’s Q2 Earnings Call",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/5-must-read-analyst-questions-232500302.html",
      "published": "2026-08-12"
    },
    {
      "title": "3 of Wall Street’s Favorite Stocks Walking a Fine Line",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-wall-street-favorite-stocks-110922390.html",
      "published": "2026-08-12"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 17.020000457763672,
      "high": 17.309999465942383,
      "low": 16.860000610351562,
      "close": 17.200000762939453,
      "volume": 925800
    },
    {
      "time": "2025-09-16",
      "open": 17.170000076293945,
      "high": 17.19300079345703,
      "low": 16.610000610351562,
      "close": 16.649999618530273,
      "volume": 622700
    },
    {
      "time": "2025-09-17",
      "open": 16.709999084472656,
      "high": 17.06999969482422,
      "low": 16.420000076293945,
      "close": 16.530000686645508,
      "volume": 679700
    },
    {
      "time": "2025-09-18",
      "open": 16.5,
      "high": 16.690000534057617,
      "low": 16.309999465942383,
      "close": 16.549999237060547,
      "volume": 698500
    },
    {
      "time": "2025-09-19",
      "open": 16.6200008392334,
      "high": 16.979999542236328,
      "low": 15.899999618530273,
      "close": 15.9399995803833,
      "volume": 1883500
    },
    {
      "time": "2025-09-22",
      "open": 15.800000190734863,
      "high": 15.880000114440918,
      "low": 15.470000267028809,
      "close": 15.720000267028809,
      "volume": 864300
    },
    {
      "time": "2025-09-23",
      "open": 15.789999961853027,
      "high": 15.960000038146973,
      "low": 15.595000267028809,
      "close": 15.680000305175781,
      "volume": 1222200
    },
    {
      "time": "2025-09-24",
      "open": 15.739999771118164,
      "high": 16.030000686645508,
      "low": 15.604999542236328,
      "close": 15.739999771118164,
      "volume": 948700
    },
    {
      "time": "2025-09-25",
      "open": 15.609999656677246,
      "high": 15.779999732971191,
      "low": 15.199999809265137,
      "close": 15.670000076293945,
      "volume": 1329800
    },
    {
      "time": "2025-09-26",
      "open": 15.65999984741211,
      "high": 16.18000030517578,
      "low": 15.640000343322754,
      "close": 16,
      "volume": 1467200
    },
    {
      "time": "2025-09-29",
      "open": 16.1200008392334,
      "high": 16.219999313354492,
      "low": 15.619999885559082,
      "close": 15.880000114440918,
      "volume": 1256800
    },
    {
      "time": "2025-09-30",
      "open": 15.75,
      "high": 15.824999809265137,
      "low": 15.420000076293945,
      "close": 15.640000343322754,
      "volume": 943400
    },
    {
      "time": "2025-10-01",
      "open": 15.539999961853027,
      "high": 15.890000343322754,
      "low": 15.220000267028809,
      "close": 15.720000267028809,
      "volume": 1412100
    },
    {
      "time": "2025-10-02",
      "open": 15.640000343322754,
      "high": 15.949999809265137,
      "low": 15.595000267028809,
      "close": 15.920000076293945,
      "volume": 994000
    },
    {
      "time": "2025-10-03",
      "open": 16.030000686645508,
      "high": 16.360000610351562,
      "low": 15.819999694824219,
      "close": 16.260000228881836,
      "volume": 2321500
    },
    {
      "time": "2025-10-06",
      "open": 16.31999969482422,
      "high": 16.375,
      "low": 15.680000305175781,
      "close": 15.84000015258789,
      "volume": 1290500
    },
    {
      "time": "2025-10-07",
      "open": 15.770000457763672,
      "high": 15.930000305175781,
      "low": 15.378999710083008,
      "close": 15.920000076293945,
      "volume": 1751300
    },
    {
      "time": "2025-10-08",
      "open": 15.979999542236328,
      "high": 16.139999389648438,
      "low": 15.479999542236328,
      "close": 15.5,
      "volume": 984600
    },
    {
      "time": "2025-10-09",
      "open": 15.449999809265137,
      "high": 16.05699920654297,
      "low": 15.420000076293945,
      "close": 15.829999923706055,
      "volume": 838400
    },
    {
      "time": "2025-10-10",
      "open": 15.920000076293945,
      "high": 16.100000381469727,
      "low": 15.079999923706055,
      "close": 15.130000114440918,
      "volume": 1275900
    },
    {
      "time": "2025-10-13",
      "open": 15.489999771118164,
      "high": 16.25,
      "low": 15.489999771118164,
      "close": 16.25,
      "volume": 1067500
    },
    {
      "time": "2025-10-14",
      "open": 16,
      "high": 17.549999237060547,
      "low": 15.960000038146973,
      "close": 17.520000457763672,
      "volume": 1326000
    },
    {
      "time": "2025-10-15",
      "open": 17.649999618530273,
      "high": 18.290000915527344,
      "low": 17.649999618530273,
      "close": 17.790000915527344,
      "volume": 1365300
    },
    {
      "time": "2025-10-16",
      "open": 17.84000015258789,
      "high": 17.950000762939453,
      "low": 17.030000686645508,
      "close": 17.59000015258789,
      "volume": 682000
    },
    {
      "time": "2025-10-17",
      "open": 17.399999618530273,
      "high": 17.959999084472656,
      "low": 17.399999618530273,
      "close": 17.920000076293945,
      "volume": 742500
    },
    {
      "time": "2025-10-20",
      "open": 17.739999771118164,
      "high": 18.290000915527344,
      "low": 16.719999313354492,
      "close": 18.09000015258789,
      "volume": 1046600
    },
    {
      "time": "2025-10-21",
      "open": 18.100000381469727,
      "high": 18.4689998626709,
      "low": 17.94499969482422,
      "close": 18.389999389648438,
      "volume": 547800
    },
    {
      "time": "2025-10-22",
      "open": 18.469999313354492,
      "high": 18.822999954223633,
      "low": 18.469999313354492,
      "close": 18.65999984741211,
      "volume": 714000
    },
    {
      "time": "2025-10-23",
      "open": 18.40999984741211,
      "high": 18.799999237060547,
      "low": 17.979999542236328,
      "close": 18,
      "volume": 747000
    },
    {
      "time": "2025-10-24",
      "open": 18.420000076293945,
      "high": 18.420000076293945,
      "low": 17.90999984741211,
      "close": 18.290000915527344,
      "volume": 743300
    },
    {
      "time": "2025-10-27",
      "open": 18.43000030517578,
      "high": 18.56999969482422,
      "low": 17.920000076293945,
      "close": 18.030000686645508,
      "volume": 1018100
    },
    {
      "time": "2025-10-28",
      "open": 17.8700008392334,
      "high": 17.972000122070312,
      "low": 17.489999771118164,
      "close": 17.690000534057617,
      "volume": 873600
    },
    {
      "time": "2025-10-29",
      "open": 17.59000015258789,
      "high": 17.631999969482422,
      "low": 16.889999389648438,
      "close": 17.059999465942383,
      "volume": 952600
    },
    {
      "time": "2025-10-30",
      "open": 16.75,
      "high": 16.924999237060547,
      "low": 16.260000228881836,
      "close": 16.489999771118164,
      "volume": 1605400
    },
    {
      "time": "2025-10-31",
      "open": 16.280000686645508,
      "high": 16.520000457763672,
      "low": 15.9399995803833,
      "close": 16.489999771118164,
      "volume": 924100
    },
    {
      "time": "2025-11-03",
      "open": 16.399999618530273,
      "high": 16.399999618530273,
      "low": 15.4350004196167,
      "close": 15.850000381469727,
      "volume": 2565700
    },
    {
      "time": "2025-11-04",
      "open": 17.530000686645508,
      "high": 18.239999771118164,
      "low": 16.690000534057617,
      "close": 17.600000381469727,
      "volume": 2388500
    },
    {
      "time": "2025-11-05",
      "open": 17.559999465942383,
      "high": 18.06999969482422,
      "low": 17.020000457763672,
      "close": 17.940000534057617,
      "volume": 1735800
    },
    {
      "time": "2025-11-06",
      "open": 17.959999084472656,
      "high": 18.649999618530273,
      "low": 17.030000686645508,
      "close": 17.239999771118164,
      "volume": 3372700
    },
    {
      "time": "2025-11-07",
      "open": 17.290000915527344,
      "high": 17.520000457763672,
      "low": 17.040000915527344,
      "close": 17.190000534057617,
      "volume": 1070100
    },
    {
      "time": "2025-11-10",
      "open": 17.299999237060547,
      "high": 17.729999542236328,
      "low": 16.81999969482422,
      "close": 17.68000030517578,
      "volume": 1250200
    },
    {
      "time": "2025-11-11",
      "open": 17.670000076293945,
      "high": 17.860000610351562,
      "low": 17.09000015258789,
      "close": 17.399999618530273,
      "volume": 1112200
    },
    {
      "time": "2025-11-12",
      "open": 17.549999237060547,
      "high": 17.729999542236328,
      "low": 16.799999237060547,
      "close": 16.989999771118164,
      "volume": 1435200
    },
    {
      "time": "2025-11-13",
      "open": 16.93000030517578,
      "high": 17.489999771118164,
      "low": 16.614999771118164,
      "close": 16.790000915527344,
      "volume": 925100
    },
    {
      "time": "2025-11-14",
      "open": 16.6200008392334,
      "high": 17.229999542236328,
      "low": 16.510000228881836,
      "close": 16.969999313354492,
      "volume": 884400
    },
    {
      "time": "2025-11-17",
      "open": 16.989999771118164,
      "high": 17.100000381469727,
      "low": 16.389999389648438,
      "close": 16.5,
      "volume": 676400
    },
    {
      "time": "2025-11-18",
      "open": 16.229999542236328,
      "high": 16.645000457763672,
      "low": 16.118999481201172,
      "close": 16.309999465942383,
      "volume": 797000
    },
    {
      "time": "2025-11-19",
      "open": 16.200000762939453,
      "high": 16.559999465942383,
      "low": 15.600000381469727,
      "close": 15.649999618530273,
      "volume": 1087500
    },
    {
      "time": "2025-11-20",
      "open": 15.789999961853027,
      "high": 16.139999389648438,
      "low": 15.210000038146973,
      "close": 15.239999771118164,
      "volume": 1009800
    },
    {
      "time": "2025-11-21",
      "open": 15.239999771118164,
      "high": 16.700000762939453,
      "low": 15.239999771118164,
      "close": 16.56999969482422,
      "volume": 1329900
    },
    {
      "time": "2025-11-24",
      "open": 16.6299991607666,
      "high": 17.270000457763672,
      "low": 16.34000015258789,
      "close": 16.84000015258789,
      "volume": 1721000
    },
    {
      "time": "2025-11-25",
      "open": 17.06999969482422,
      "high": 18.299999237060547,
      "low": 17.06999969482422,
      "close": 17.899999618530273,
      "volume": 1917300
    },
    {
      "time": "2025-11-26",
      "open": 17.889999389648438,
      "high": 18.75,
      "low": 17.825000762939453,
      "close": 18.450000762939453,
      "volume": 1186600
    },
    {
      "time": "2025-11-28",
      "open": 18.459999084472656,
      "high": 18.600000381469727,
      "low": 18.110000610351562,
      "close": 18.559999465942383,
      "volume": 422700
    },
    {
      "time": "2025-12-01",
      "open": 18.049999237060547,
      "high": 18.770000457763672,
      "low": 18.049999237060547,
      "close": 18.190000534057617,
      "volume": 922100
    },
    {
      "time": "2025-12-02",
      "open": 18.34000015258789,
      "high": 18.344999313354492,
      "low": 17.809999465942383,
      "close": 18.170000076293945,
      "volume": 1299600
    },
    {
      "time": "2025-12-03",
      "open": 18.219999313354492,
      "high": 18.665000915527344,
      "low": 17.829999923706055,
      "close": 17.93000030517578,
      "volume": 1269000
    },
    {
      "time": "2025-12-04",
      "open": 17.940000534057617,
      "high": 18.184999465942383,
      "low": 17.739999771118164,
      "close": 18.09000015258789,
      "volume": 986200
    },
    {
      "time": "2025-12-05",
      "open": 18.149999618530273,
      "high": 18.149999618530273,
      "low": 17.639999389648438,
      "close": 17.700000762939453,
      "volume": 999700
    },
    {
      "time": "2025-12-08",
      "open": 17.700000762939453,
      "high": 17.719999313354492,
      "low": 16.68000030517578,
      "close": 16.989999771118164,
      "volume": 1551300
    },
    {
      "time": "2025-12-09",
      "open": 17,
      "high": 17.420000076293945,
      "low": 16.459999084472656,
      "close": 16.600000381469727,
      "volume": 1315600
    },
    {
      "time": "2025-12-10",
      "open": 16.420000076293945,
      "high": 16.75,
      "low": 16.2450008392334,
      "close": 16.299999237060547,
      "volume": 1046900
    },
    {
      "time": "2025-12-11",
      "open": 16.399999618530273,
      "high": 17.079999923706055,
      "low": 16.33799934387207,
      "close": 16.68000030517578,
      "volume": 1086300
    },
    {
      "time": "2025-12-12",
      "open": 16.709999084472656,
      "high": 17.219999313354492,
      "low": 16.34000015258789,
      "close": 16.360000610351562,
      "volume": 1111600
    },
    {
      "time": "2025-12-15",
      "open": 16.389999389648438,
      "high": 16.899999618530273,
      "low": 16.097000122070312,
      "close": 16.559999465942383,
      "volume": 1267500
    },
    {
      "time": "2025-12-16",
      "open": 16.6299991607666,
      "high": 16.760000228881836,
      "low": 15.9399995803833,
      "close": 16.3700008392334,
      "volume": 1124400
    },
    {
      "time": "2025-12-17",
      "open": 16.299999237060547,
      "high": 16.940000534057617,
      "low": 16.110000610351562,
      "close": 16.489999771118164,
      "volume": 781500
    },
    {
      "time": "2025-12-18",
      "open": 16.719999313354492,
      "high": 17.40999984741211,
      "low": 16.559999465942383,
      "close": 17.200000762939453,
      "volume": 847700
    },
    {
      "time": "2025-12-19",
      "open": 17,
      "high": 17,
      "low": 16.170000076293945,
      "close": 16.209999084472656,
      "volume": 2454900
    },
    {
      "time": "2025-12-22",
      "open": 16.15999984741211,
      "high": 16.280000686645508,
      "low": 15.770000457763672,
      "close": 15.90999984741211,
      "volume": 872900
    },
    {
      "time": "2025-12-23",
      "open": 15.850000381469727,
      "high": 15.850000381469727,
      "low": 15.515000343322754,
      "close": 15.579999923706055,
      "volume": 860900
    },
    {
      "time": "2025-12-24",
      "open": 15.569999694824219,
      "high": 15.845000267028809,
      "low": 15.5,
      "close": 15.789999961853027,
      "volume": 379000
    },
    {
      "time": "2025-12-26",
      "open": 15.729999542236328,
      "high": 15.949999809265137,
      "low": 15.649999618530273,
      "close": 15.90999984741211,
      "volume": 517700
    },
    {
      "time": "2025-12-29",
      "open": 15.899999618530273,
      "high": 15.899999618530273,
      "low": 15.1899995803833,
      "close": 15.430000305175781,
      "volume": 1287400
    },
    {
      "time": "2025-12-30",
      "open": 15.4399995803833,
      "high": 15.449999809265137,
      "low": 14.8149995803833,
      "close": 15.050000190734863,
      "volume": 1128100
    },
    {
      "time": "2025-12-31",
      "open": 15.050000190734863,
      "high": 15.270000457763672,
      "low": 14.954999923706055,
      "close": 15.079999923706055,
      "volume": 767400
    },
    {
      "time": "2026-01-02",
      "open": 15.079999923706055,
      "high": 15.520000457763672,
      "low": 15.020000457763672,
      "close": 15.369999885559082,
      "volume": 867500
    },
    {
      "time": "2026-01-05",
      "open": 15.319999694824219,
      "high": 16.290000915527344,
      "low": 15.319999694824219,
      "close": 16.06999969482422,
      "volume": 1711800
    },
    {
      "time": "2026-01-06",
      "open": 16.06999969482422,
      "high": 16.565000534057617,
      "low": 15.869999885559082,
      "close": 15.899999618530273,
      "volume": 2034900
    },
    {
      "time": "2026-01-07",
      "open": 15.59000015258789,
      "high": 15.90999984741211,
      "low": 15.1899995803833,
      "close": 15.25,
      "volume": 1290400
    },
    {
      "time": "2026-01-08",
      "open": 15.130000114440918,
      "high": 15.71500015258789,
      "low": 15,
      "close": 15.430000305175781,
      "volume": 1582200
    },
    {
      "time": "2026-01-09",
      "open": 15.460000038146973,
      "high": 15.739999771118164,
      "low": 15.180000305175781,
      "close": 15.569999694824219,
      "volume": 1482200
    },
    {
      "time": "2026-01-12",
      "open": 15.5600004196167,
      "high": 16.489999771118164,
      "low": 15.239999771118164,
      "close": 16.469999313354492,
      "volume": 2937500
    },
    {
      "time": "2026-01-13",
      "open": 16.43000030517578,
      "high": 16.719999313354492,
      "low": 16.200000762939453,
      "close": 16.260000228881836,
      "volume": 1241000
    },
    {
      "time": "2026-01-14",
      "open": 16.139999389648438,
      "high": 16.6200008392334,
      "low": 16.139999389648438,
      "close": 16.56999969482422,
      "volume": 1324400
    },
    {
      "time": "2026-01-15",
      "open": 16.6299991607666,
      "high": 16.850000381469727,
      "low": 16.389999389648438,
      "close": 16.719999313354492,
      "volume": 1049300
    },
    {
      "time": "2026-01-16",
      "open": 16.65999984741211,
      "high": 16.809999465942383,
      "low": 16.424999237060547,
      "close": 16.700000762939453,
      "volume": 1758600
    },
    {
      "time": "2026-01-20",
      "open": 16.40999984741211,
      "high": 16.809999465942383,
      "low": 16.190000534057617,
      "close": 16.299999237060547,
      "volume": 1312400
    },
    {
      "time": "2026-01-21",
      "open": 16.559999465942383,
      "high": 16.7549991607666,
      "low": 16.09000015258789,
      "close": 16.709999084472656,
      "volume": 1111900
    },
    {
      "time": "2026-01-22",
      "open": 16.709999084472656,
      "high": 17.139999389648438,
      "low": 16.709999084472656,
      "close": 16.959999084472656,
      "volume": 1145300
    },
    {
      "time": "2026-01-23",
      "open": 16.920000076293945,
      "high": 17.059999465942383,
      "low": 16.5,
      "close": 16.510000228881836,
      "volume": 916400
    },
    {
      "time": "2026-01-26",
      "open": 16.510000228881836,
      "high": 16.510000228881836,
      "low": 15.970000267028809,
      "close": 16.15999984741211,
      "volume": 589400
    },
    {
      "time": "2026-01-27",
      "open": 16.079999923706055,
      "high": 16.170000076293945,
      "low": 15.800000190734863,
      "close": 16.030000686645508,
      "volume": 710800
    },
    {
      "time": "2026-01-28",
      "open": 16.239999771118164,
      "high": 16.934999465942383,
      "low": 16.049999237060547,
      "close": 16.190000534057617,
      "volume": 1022600
    },
    {
      "time": "2026-01-29",
      "open": 16.139999389648438,
      "high": 16.350000381469727,
      "low": 15.880000114440918,
      "close": 16.15999984741211,
      "volume": 1185100
    },
    {
      "time": "2026-01-30",
      "open": 16.110000610351562,
      "high": 16.139999389648438,
      "low": 15.5600004196167,
      "close": 15.989999771118164,
      "volume": 1170400
    },
    {
      "time": "2026-02-02",
      "open": 15.989999771118164,
      "high": 16.3700008392334,
      "low": 15.84000015258789,
      "close": 16.1200008392334,
      "volume": 1191800
    },
    {
      "time": "2026-02-03",
      "open": 16.09000015258789,
      "high": 17.020000457763672,
      "low": 16.079999923706055,
      "close": 16.850000381469727,
      "volume": 3384600
    },
    {
      "time": "2026-02-04",
      "open": 17.049999237060547,
      "high": 17.329999923706055,
      "low": 16.75,
      "close": 17.239999771118164,
      "volume": 1757900
    },
    {
      "time": "2026-02-05",
      "open": 17.219999313354492,
      "high": 17.440000534057617,
      "low": 16.84000015258789,
      "close": 16.979999542236328,
      "volume": 1442800
    },
    {
      "time": "2026-02-06",
      "open": 17,
      "high": 17.70400047302246,
      "low": 17,
      "close": 17.540000915527344,
      "volume": 2020200
    },
    {
      "time": "2026-02-09",
      "open": 17.6299991607666,
      "high": 17.69499969482422,
      "low": 17.110000610351562,
      "close": 17.399999618530273,
      "volume": 1329000
    },
    {
      "time": "2026-02-10",
      "open": 17.540000915527344,
      "high": 17.700000762939453,
      "low": 17.06999969482422,
      "close": 17.100000381469727,
      "volume": 858200
    },
    {
      "time": "2026-02-11",
      "open": 17.079999923706055,
      "high": 17.184999465942383,
      "low": 16.469999313354492,
      "close": 16.579999923706055,
      "volume": 1126400
    },
    {
      "time": "2026-02-12",
      "open": 16.81999969482422,
      "high": 17.06999969482422,
      "low": 15.515000343322754,
      "close": 15.710000038146973,
      "volume": 1087900
    },
    {
      "time": "2026-02-13",
      "open": 15.630000114440918,
      "high": 15.920000076293945,
      "low": 15.21500015258789,
      "close": 15.369999885559082,
      "volume": 1367700
    },
    {
      "time": "2026-02-17",
      "open": 15.65999984741211,
      "high": 15.890000343322754,
      "low": 15.369999885559082,
      "close": 15.739999771118164,
      "volume": 829200
    },
    {
      "time": "2026-02-18",
      "open": 15.739999771118164,
      "high": 16.389999389648438,
      "low": 15.668999671936035,
      "close": 15.960000038146973,
      "volume": 716800
    },
    {
      "time": "2026-02-19",
      "open": 15.890000343322754,
      "high": 15.890000343322754,
      "low": 15.4399995803833,
      "close": 15.630000114440918,
      "volume": 794100
    },
    {
      "time": "2026-02-20",
      "open": 15.640000343322754,
      "high": 15.930000305175781,
      "low": 15.40999984741211,
      "close": 15.920000076293945,
      "volume": 1059900
    },
    {
      "time": "2026-02-23",
      "open": 15.8100004196167,
      "high": 15.887999534606934,
      "low": 15.295000076293945,
      "close": 15.5,
      "volume": 1594400
    },
    {
      "time": "2026-02-24",
      "open": 13.640000343322754,
      "high": 14.479999542236328,
      "low": 12.170000076293945,
      "close": 12.319999694824219,
      "volume": 10356700
    },
    {
      "time": "2026-02-25",
      "open": 12.420000076293945,
      "high": 13.079999923706055,
      "low": 12.164999961853027,
      "close": 12.524999618530273,
      "volume": 5744100
    },
    {
      "time": "2026-02-26",
      "open": 12.779999732971191,
      "high": 13.345000267028809,
      "low": 12.5600004196167,
      "close": 13.149999618530273,
      "volume": 2187600
    },
    {
      "time": "2026-02-27",
      "open": 12.829999923706055,
      "high": 13.045000076293945,
      "low": 12.395000457763672,
      "close": 12.460000038146973,
      "volume": 2479100
    },
    {
      "time": "2026-03-02",
      "open": 12.100000381469727,
      "high": 12.630000114440918,
      "low": 11.930000305175781,
      "close": 12.460000038146973,
      "volume": 2509200
    },
    {
      "time": "2026-03-03",
      "open": 12.0600004196167,
      "high": 12.489999771118164,
      "low": 12.010000228881836,
      "close": 12.399999618530273,
      "volume": 1779500
    },
    {
      "time": "2026-03-04",
      "open": 12.5,
      "high": 12.555000305175781,
      "low": 11.949999809265137,
      "close": 11.960000038146973,
      "volume": 1108200
    },
    {
      "time": "2026-03-05",
      "open": 11.890000343322754,
      "high": 13.114999771118164,
      "low": 11.880000114440918,
      "close": 12.970000267028809,
      "volume": 3137500
    },
    {
      "time": "2026-03-06",
      "open": 12.970000267028809,
      "high": 13.15999984741211,
      "low": 12.470000267028809,
      "close": 12.930000305175781,
      "volume": 3369800
    },
    {
      "time": "2026-03-09",
      "open": 12.699999809265137,
      "high": 12.850000381469727,
      "low": 12.149999618530273,
      "close": 12.65999984741211,
      "volume": 2025100
    },
    {
      "time": "2026-03-10",
      "open": 12.470000267028809,
      "high": 12.789999961853027,
      "low": 12.380000114440918,
      "close": 12.520000457763672,
      "volume": 1747600
    },
    {
      "time": "2026-03-11",
      "open": 12.470000267028809,
      "high": 12.619999885559082,
      "low": 12.0600004196167,
      "close": 12.4399995803833,
      "volume": 1493600
    },
    {
      "time": "2026-03-12",
      "open": 12.239999771118164,
      "high": 12.460000038146973,
      "low": 11.555000305175781,
      "close": 11.699999809265137,
      "volume": 2148700
    },
    {
      "time": "2026-03-13",
      "open": 11.760000228881836,
      "high": 11.859999656677246,
      "low": 11.4399995803833,
      "close": 11.529999732971191,
      "volume": 1155700
    },
    {
      "time": "2026-03-16",
      "open": 11.6899995803833,
      "high": 12.020000457763672,
      "low": 11.550000190734863,
      "close": 11.930000305175781,
      "volume": 1475300
    },
    {
      "time": "2026-03-17",
      "open": 11.979999542236328,
      "high": 12.699999809265137,
      "low": 11.979999542236328,
      "close": 12.609999656677246,
      "volume": 1115100
    },
    {
      "time": "2026-03-18",
      "open": 12.510000228881836,
      "high": 12.710000038146973,
      "low": 12.25,
      "close": 12.319999694824219,
      "volume": 814600
    },
    {
      "time": "2026-03-19",
      "open": 12.239999771118164,
      "high": 12.600000381469727,
      "low": 12.095000267028809,
      "close": 12.390000343322754,
      "volume": 1263200
    },
    {
      "time": "2026-03-20",
      "open": 12.109999656677246,
      "high": 12.414999961853027,
      "low": 12.109999656677246,
      "close": 12.180000305175781,
      "volume": 1367700
    },
    {
      "time": "2026-03-23",
      "open": 12.59000015258789,
      "high": 12.633999824523926,
      "low": 12.229999542236328,
      "close": 12.350000381469727,
      "volume": 1206300
    },
    {
      "time": "2026-03-24",
      "open": 12.15999984741211,
      "high": 12.319999694824219,
      "low": 11.4399995803833,
      "close": 11.460000038146973,
      "volume": 1712000
    },
    {
      "time": "2026-03-25",
      "open": 11.520000457763672,
      "high": 11.680000305175781,
      "low": 10.699999809265137,
      "close": 11.270000457763672,
      "volume": 2915400
    },
    {
      "time": "2026-03-26",
      "open": 11.25,
      "high": 11.479999542236328,
      "low": 10.854999542236328,
      "close": 10.90999984741211,
      "volume": 2581400
    },
    {
      "time": "2026-03-27",
      "open": 10.739999771118164,
      "high": 10.845000267028809,
      "low": 10.289999961853027,
      "close": 10.3100004196167,
      "volume": 2318400
    },
    {
      "time": "2026-03-30",
      "open": 10.229999542236328,
      "high": 10.505000114440918,
      "low": 10.09000015258789,
      "close": 10.109999656677246,
      "volume": 1803300
    },
    {
      "time": "2026-03-31",
      "open": 10.279999732971191,
      "high": 10.895000457763672,
      "low": 10.246000289916992,
      "close": 10.479999542236328,
      "volume": 2377400
    },
    {
      "time": "2026-04-01",
      "open": 10.640000343322754,
      "high": 10.989999771118164,
      "low": 10.470000267028809,
      "close": 10.9399995803833,
      "volume": 2380100
    },
    {
      "time": "2026-04-02",
      "open": 10.630000114440918,
      "high": 10.779999732971191,
      "low": 10.34000015258789,
      "close": 10.760000228881836,
      "volume": 1370000
    },
    {
      "time": "2026-04-06",
      "open": 10.725000381469727,
      "high": 11.609999656677246,
      "low": 10.649999618530273,
      "close": 11.359999656677246,
      "volume": 1760900
    },
    {
      "time": "2026-04-07",
      "open": 11.239999771118164,
      "high": 11.350000381469727,
      "low": 10.824999809265137,
      "close": 10.90999984741211,
      "volume": 1537800
    },
    {
      "time": "2026-04-08",
      "open": 11.4399995803833,
      "high": 11.649999618530273,
      "low": 10.9399995803833,
      "close": 11.15999984741211,
      "volume": 1972000
    },
    {
      "time": "2026-04-09",
      "open": 11.100000381469727,
      "high": 11.770000457763672,
      "low": 11.069999694824219,
      "close": 11.649999618530273,
      "volume": 916200
    },
    {
      "time": "2026-04-10",
      "open": 11.619999885559082,
      "high": 11.75,
      "low": 11.265000343322754,
      "close": 11.479999542236328,
      "volume": 647800
    },
    {
      "time": "2026-04-13",
      "open": 11.380000114440918,
      "high": 11.380000114440918,
      "low": 10.960000038146973,
      "close": 11.079999923706055,
      "volume": 1113800
    },
    {
      "time": "2026-04-14",
      "open": 11.210000038146973,
      "high": 11.645000457763672,
      "low": 11.199999809265137,
      "close": 11.5600004196167,
      "volume": 1228100
    },
    {
      "time": "2026-04-15",
      "open": 11.670000076293945,
      "high": 11.90999984741211,
      "low": 11.449999809265137,
      "close": 11.729999542236328,
      "volume": 1493800
    },
    {
      "time": "2026-04-16",
      "open": 11.75,
      "high": 12.15999984741211,
      "low": 11.65999984741211,
      "close": 12.09000015258789,
      "volume": 1555500
    },
    {
      "time": "2026-04-17",
      "open": 12.399999618530273,
      "high": 13,
      "low": 12.399999618530273,
      "close": 12.75,
      "volume": 1367400
    },
    {
      "time": "2026-04-20",
      "open": 12.420000076293945,
      "high": 13.010000228881836,
      "low": 12.420000076293945,
      "close": 12.859999656677246,
      "volume": 1193300
    },
    {
      "time": "2026-04-21",
      "open": 12.84000015258789,
      "high": 13.170000076293945,
      "low": 12.609999656677246,
      "close": 12.65999984741211,
      "volume": 1260400
    },
    {
      "time": "2026-04-22",
      "open": 12.90999984741211,
      "high": 13.579999923706055,
      "low": 12.65999984741211,
      "close": 13.529999732971191,
      "volume": 2163300
    },
    {
      "time": "2026-04-23",
      "open": 13.619999885559082,
      "high": 13.819999694824219,
      "low": 13.1899995803833,
      "close": 13.220000267028809,
      "volume": 1243200
    },
    {
      "time": "2026-04-24",
      "open": 13.220000267028809,
      "high": 13.380000114440918,
      "low": 12.880000114440918,
      "close": 13.279999732971191,
      "volume": 745200
    },
    {
      "time": "2026-04-27",
      "open": 13.210000038146973,
      "high": 13.369999885559082,
      "low": 12.920000076293945,
      "close": 13.15999984741211,
      "volume": 856100
    },
    {
      "time": "2026-04-28",
      "open": 13.149999618530273,
      "high": 13.449999809265137,
      "low": 12.779999732971191,
      "close": 12.859999656677246,
      "volume": 1057800
    },
    {
      "time": "2026-04-29",
      "open": 12.970000267028809,
      "high": 13.0600004196167,
      "low": 12.770000457763672,
      "close": 12.90999984741211,
      "volume": 800200
    },
    {
      "time": "2026-04-30",
      "open": 13.109999656677246,
      "high": 13.350000381469727,
      "low": 13.0600004196167,
      "close": 13.119999885559082,
      "volume": 1245500
    },
    {
      "time": "2026-05-01",
      "open": 13.140000343322754,
      "high": 13.350000381469727,
      "low": 12.904999732971191,
      "close": 13.09000015258789,
      "volume": 876300
    },
    {
      "time": "2026-05-04",
      "open": 12.9399995803833,
      "high": 13.074999809265137,
      "low": 12.180000305175781,
      "close": 12.210000038146973,
      "volume": 2089100
    },
    {
      "time": "2026-05-05",
      "open": 12.529999732971191,
      "high": 13.210000038146973,
      "low": 12.149999618530273,
      "close": 12.180000305175781,
      "volume": 2151600
    },
    {
      "time": "2026-05-06",
      "open": 12.199999809265137,
      "high": 12.53499984741211,
      "low": 12,
      "close": 12.170000076293945,
      "volume": 2414300
    },
    {
      "time": "2026-05-07",
      "open": 12.130000114440918,
      "high": 12.140000343322754,
      "low": 11.520000457763672,
      "close": 11.949999809265137,
      "volume": 1620000
    },
    {
      "time": "2026-05-08",
      "open": 12.154999732971191,
      "high": 12.454999923706055,
      "low": 11.899999618530273,
      "close": 12.100000381469727,
      "volume": 990900
    },
    {
      "time": "2026-05-11",
      "open": 12.039999961853027,
      "high": 12.039999961853027,
      "low": 11.5,
      "close": 11.680000305175781,
      "volume": 884900
    },
    {
      "time": "2026-05-12",
      "open": 11.789999961853027,
      "high": 11.800000190734863,
      "low": 11.300000190734863,
      "close": 11.350000381469727,
      "volume": 1320500
    },
    {
      "time": "2026-05-13",
      "open": 11.260000228881836,
      "high": 11.3100004196167,
      "low": 10.760000228881836,
      "close": 10.779999732971191,
      "volume": 1923900
    },
    {
      "time": "2026-05-14",
      "open": 10.819999694824219,
      "high": 11.095999717712402,
      "low": 10.680000305175781,
      "close": 10.760000228881836,
      "volume": 1637800
    },
    {
      "time": "2026-05-15",
      "open": 10.729999542236328,
      "high": 11.279999732971191,
      "low": 10.699999809265137,
      "close": 11.229999542236328,
      "volume": 1876400
    },
    {
      "time": "2026-05-18",
      "open": 11.15999984741211,
      "high": 11.289999961853027,
      "low": 10.989999771118164,
      "close": 11.010000228881836,
      "volume": 1295200
    },
    {
      "time": "2026-05-19",
      "open": 11.130000114440918,
      "high": 11.25,
      "low": 10.8100004196167,
      "close": 10.890000343322754,
      "volume": 1833900
    },
    {
      "time": "2026-05-20",
      "open": 10.899999618530273,
      "high": 11.149999618530273,
      "low": 10.59000015258789,
      "close": 10.970000267028809,
      "volume": 1134200
    },
    {
      "time": "2026-05-21",
      "open": 10.899999618530273,
      "high": 11.350000381469727,
      "low": 10.595000267028809,
      "close": 11.34000015258789,
      "volume": 856200
    },
    {
      "time": "2026-05-22",
      "open": 11.34000015258789,
      "high": 11.604999542236328,
      "low": 11.1899995803833,
      "close": 11.489999771118164,
      "volume": 1079100
    },
    {
      "time": "2026-05-26",
      "open": 11.529999732971191,
      "high": 11.680000305175781,
      "low": 11.170000076293945,
      "close": 11.539999961853027,
      "volume": 1657700
    },
    {
      "time": "2026-05-27",
      "open": 11.640000343322754,
      "high": 12.140999794006348,
      "low": 11.454999923706055,
      "close": 11.5,
      "volume": 1594300
    },
    {
      "time": "2026-05-28",
      "open": 11.4399995803833,
      "high": 11.895000457763672,
      "low": 11.3100004196167,
      "close": 11.6899995803833,
      "volume": 1224200
    },
    {
      "time": "2026-05-29",
      "open": 11.84000015258789,
      "high": 12.079999923706055,
      "low": 11.59000015258789,
      "close": 11.630000114440918,
      "volume": 1362300
    },
    {
      "time": "2026-06-01",
      "open": 11.65999984741211,
      "high": 11.8100004196167,
      "low": 11.100000381469727,
      "close": 11.130000114440918,
      "volume": 1230800
    },
    {
      "time": "2026-06-02",
      "open": 11.050000190734863,
      "high": 11.15999984741211,
      "low": 10.350000381469727,
      "close": 10.4399995803833,
      "volume": 1568700
    },
    {
      "time": "2026-06-03",
      "open": 10.380000114440918,
      "high": 10.550000190734863,
      "low": 10.210000038146973,
      "close": 10.529999732971191,
      "volume": 1524200
    },
    {
      "time": "2026-06-04",
      "open": 10.699999809265137,
      "high": 10.838000297546387,
      "low": 9.970000267028809,
      "close": 10.239999771118164,
      "volume": 1362500
    },
    {
      "time": "2026-06-05",
      "open": 10.40999984741211,
      "high": 10.609999656677246,
      "low": 10.100000381469727,
      "close": 10.180000305175781,
      "volume": 1013000
    },
    {
      "time": "2026-06-08",
      "open": 10.149999618530273,
      "high": 10.529999732971191,
      "low": 10.09000015258789,
      "close": 10.34000015258789,
      "volume": 1020000
    },
    {
      "time": "2026-06-09",
      "open": 10.210000038146973,
      "high": 10.609999656677246,
      "low": 10.109999656677246,
      "close": 10.260000228881836,
      "volume": 1241200
    },
    {
      "time": "2026-06-10",
      "open": 10.149999618530273,
      "high": 11.09000015258789,
      "low": 10.149999618530273,
      "close": 10.979999542236328,
      "volume": 1318800
    },
    {
      "time": "2026-06-11",
      "open": 10.994999885559082,
      "high": 12.010000228881836,
      "low": 10.800000190734863,
      "close": 11.9399995803833,
      "volume": 1231300
    },
    {
      "time": "2026-06-12",
      "open": 11.819999694824219,
      "high": 12.670000076293945,
      "low": 11.819999694824219,
      "close": 12.390000343322754,
      "volume": 1460600
    },
    {
      "time": "2026-06-15",
      "open": 12.4399995803833,
      "high": 12.630000114440918,
      "low": 11.805000305175781,
      "close": 11.850000381469727,
      "volume": 1368500
    },
    {
      "time": "2026-06-16",
      "open": 11.84000015258789,
      "high": 12.079999923706055,
      "low": 11.539999961853027,
      "close": 11.600000381469727,
      "volume": 980100
    },
    {
      "time": "2026-06-17",
      "open": 11.520000457763672,
      "high": 12.055000305175781,
      "low": 11.390000343322754,
      "close": 11.479999542236328,
      "volume": 894900
    },
    {
      "time": "2026-06-18",
      "open": 11.75,
      "high": 11.975000381469727,
      "low": 11.59000015258789,
      "close": 11.8100004196167,
      "volume": 897500
    },
    {
      "time": "2026-06-22",
      "open": 11.789999961853027,
      "high": 11.850000381469727,
      "low": 11.4399995803833,
      "close": 11.5600004196167,
      "volume": 1107200
    },
    {
      "time": "2026-06-23",
      "open": 11.380000114440918,
      "high": 11.614999771118164,
      "low": 11.140000343322754,
      "close": 11.149999618530273,
      "volume": 1069900
    },
    {
      "time": "2026-06-24",
      "open": 11.270000457763672,
      "high": 12.210000038146973,
      "low": 11.220000267028809,
      "close": 12.079999923706055,
      "volume": 1337300
    },
    {
      "time": "2026-06-25",
      "open": 12.100000381469727,
      "high": 12.5649995803833,
      "low": 12.03499984741211,
      "close": 12.199999809265137,
      "volume": 1039600
    },
    {
      "time": "2026-06-26",
      "open": 12.130000114440918,
      "high": 12.78499984741211,
      "low": 12.130000114440918,
      "close": 12.739999771118164,
      "volume": 3495900
    },
    {
      "time": "2026-06-29",
      "open": 12.720000267028809,
      "high": 13.100000381469727,
      "low": 12.526000022888184,
      "close": 12.970000267028809,
      "volume": 1595500
    },
    {
      "time": "2026-06-30",
      "open": 12.800000190734863,
      "high": 13.050000190734863,
      "low": 12.680000305175781,
      "close": 12.890000343322754,
      "volume": 1106600
    },
    {
      "time": "2026-07-01",
      "open": 12.920000076293945,
      "high": 13.640000343322754,
      "low": 12.6899995803833,
      "close": 13.34000015258789,
      "volume": 1553800
    },
    {
      "time": "2026-07-02",
      "open": 13.4399995803833,
      "high": 13.494999885559082,
      "low": 12.760000228881836,
      "close": 13.09000015258789,
      "volume": 1074400
    },
    {
      "time": "2026-07-06",
      "open": 13.194999694824219,
      "high": 13.260000228881836,
      "low": 12.520000457763672,
      "close": 12.930000305175781,
      "volume": 855000
    },
    {
      "time": "2026-07-07",
      "open": 12.800000190734863,
      "high": 13.109999656677246,
      "low": 12.723999977111816,
      "close": 12.859999656677246,
      "volume": 1073100
    },
    {
      "time": "2026-07-08",
      "open": 12.640000343322754,
      "high": 12.75,
      "low": 12.069999694824219,
      "close": 12.40999984741211,
      "volume": 830900
    },
    {
      "time": "2026-07-09",
      "open": 12.289999961853027,
      "high": 12.779999732971191,
      "low": 12.289999961853027,
      "close": 12.470000267028809,
      "volume": 681500
    },
    {
      "time": "2026-07-10",
      "open": 12.510000228881836,
      "high": 12.819999694824219,
      "low": 12.40999984741211,
      "close": 12.460000038146973,
      "volume": 668400
    },
    {
      "time": "2026-07-13",
      "open": 12.59000015258789,
      "high": 12.829999923706055,
      "low": 12.149999618530273,
      "close": 12.199999809265137,
      "volume": 793300
    },
    {
      "time": "2026-07-14",
      "open": 12.25,
      "high": 12.300000190734863,
      "low": 12.020000457763672,
      "close": 12.140000343322754,
      "volume": 782600
    },
    {
      "time": "2026-07-15",
      "open": 12.109999656677246,
      "high": 12.585000038146973,
      "low": 12.055000305175781,
      "close": 12.079999923706055,
      "volume": 861100
    },
    {
      "time": "2026-07-16",
      "open": 12.079999923706055,
      "high": 12.359999656677246,
      "low": 12.039999961853027,
      "close": 12.180000305175781,
      "volume": 765500
    },
    {
      "time": "2026-07-17",
      "open": 11.949999809265137,
      "high": 12.729999542236328,
      "low": 11.949999809265137,
      "close": 12.449999809265137,
      "volume": 1324000
    },
    {
      "time": "2026-07-20",
      "open": 12.5,
      "high": 12.529999732971191,
      "low": 11.989999771118164,
      "close": 12.229999542236328,
      "volume": 844000
    },
    {
      "time": "2026-07-21",
      "open": 12.375,
      "high": 12.5,
      "low": 12.029999732971191,
      "close": 12.420000076293945,
      "volume": 664800
    },
    {
      "time": "2026-07-22",
      "open": 12.5600004196167,
      "high": 12.600000381469727,
      "low": 12.170000076293945,
      "close": 12.34000015258789,
      "volume": 700800
    },
    {
      "time": "2026-07-23",
      "open": 12.140000343322754,
      "high": 12.149999618530273,
      "low": 11.90999984741211,
      "close": 11.960000038146973,
      "volume": 684500
    },
    {
      "time": "2026-07-24",
      "open": 12.079999923706055,
      "high": 12.380000114440918,
      "low": 11.930000305175781,
      "close": 12.119999885559082,
      "volume": 657900
    },
    {
      "time": "2026-07-27",
      "open": 12.385000228881836,
      "high": 12.9399995803833,
      "low": 12.329999923706055,
      "close": 12.885000228881836,
      "volume": 1094600
    },
    {
      "time": "2026-07-28",
      "open": 12.989999771118164,
      "high": 13.220000267028809,
      "low": 12.835000038146973,
      "close": 13,
      "volume": 901400
    },
    {
      "time": "2026-07-29",
      "open": 12.920000076293945,
      "high": 13.390000343322754,
      "low": 12.880000114440918,
      "close": 13.199999809265137,
      "volume": 1553600
    },
    {
      "time": "2026-07-30",
      "open": 13.289999961853027,
      "high": 13.600000381469727,
      "low": 13.119999885559082,
      "close": 13.34000015258789,
      "volume": 1015100
    },
    {
      "time": "2026-07-31",
      "open": 13.390000343322754,
      "high": 13.4399995803833,
      "low": 12.59000015258789,
      "close": 12.850000381469727,
      "volume": 749400
    },
    {
      "time": "2026-08-03",
      "open": 13,
      "high": 13.239999771118164,
      "low": 12.399999618530273,
      "close": 12.5,
      "volume": 2223100
    },
    {
      "time": "2026-08-04",
      "open": 12.524999618530273,
      "high": 13.1899995803833,
      "low": 11.765000343322754,
      "close": 12.800000190734863,
      "volume": 3839500
    },
    {
      "time": "2026-08-05",
      "open": 12.8100004196167,
      "high": 13.109999656677246,
      "low": 12.5600004196167,
      "close": 12.859999656677246,
      "volume": 1482000
    },
    {
      "time": "2026-08-06",
      "open": 12.739999771118164,
      "high": 12.920000076293945,
      "low": 12.380000114440918,
      "close": 12.449999809265137,
      "volume": 822800
    },
    {
      "time": "2026-08-07",
      "open": 12.430000305175781,
      "high": 12.529999732971191,
      "low": 12.09000015258789,
      "close": 12.420000076293945,
      "volume": 842100
    },
    {
      "time": "2026-08-10",
      "open": 12.319999694824219,
      "high": 12.399999618530273,
      "low": 11.675000190734863,
      "close": 12.029999732971191,
      "volume": 1444400
    },
    {
      "time": "2026-08-11",
      "open": 12.029999732971191,
      "high": 12.15999984741211,
      "low": 11.529999732971191,
      "close": 11.779999732971191,
      "volume": 1055600
    },
    {
      "time": "2026-08-12",
      "open": 11.899999618530273,
      "high": 12.800000190734863,
      "low": 11.789999961853027,
      "close": 12.649999618530273,
      "volume": 1369600
    },
    {
      "time": "2026-08-13",
      "open": 12.859999656677246,
      "high": 13.170000076293945,
      "low": 12.720000267028809,
      "close": 12.970000267028809,
      "volume": 1041300
    },
    {
      "time": "2026-08-14",
      "open": 12.90999984741211,
      "high": 13.21500015258789,
      "low": 12.680000305175781,
      "close": 12.720000267028809,
      "volume": 1185100
    },
    {
      "time": "2026-08-17",
      "open": 12.529999732971191,
      "high": 12.600000381469727,
      "low": 12.210000038146973,
      "close": 12.3100004196167,
      "volume": 1037500
    },
    {
      "time": "2026-08-18",
      "open": 12.319999694824219,
      "high": 12.579999923706055,
      "low": 11.975000381469727,
      "close": 12.010000228881836,
      "volume": 985300
    },
    {
      "time": "2026-08-19",
      "open": 12.119999885559082,
      "high": 12.819999694824219,
      "low": 12.109999656677246,
      "close": 12.489999771118164,
      "volume": 1008900
    },
    {
      "time": "2026-08-20",
      "open": 12.40999984741211,
      "high": 12.694999694824219,
      "low": 12.119999885559082,
      "close": 12.630000114440918,
      "volume": 677400
    },
    {
      "time": "2026-08-21",
      "open": 12.90999984741211,
      "high": 13.0600004196167,
      "low": 12.625,
      "close": 13.029999732971191,
      "volume": 794000
    },
    {
      "time": "2026-08-24",
      "open": 13.029999732971191,
      "high": 13.399999618530273,
      "low": 13.010000228881836,
      "close": 13.170000076293945,
      "volume": 868300
    },
    {
      "time": "2026-08-25",
      "open": 13.149999618530273,
      "high": 13.371999740600586,
      "low": 12.925000190734863,
      "close": 12.989999771118164,
      "volume": 569000
    },
    {
      "time": "2026-08-26",
      "open": 13.020000457763672,
      "high": 13.020000457763672,
      "low": 12.779999732971191,
      "close": 12.890000343322754,
      "volume": 556800
    },
    {
      "time": "2026-08-27",
      "open": 12.699999809265137,
      "high": 12.699999809265137,
      "low": 12.149999618530273,
      "close": 12.380000114440918,
      "volume": 646500
    },
    {
      "time": "2026-08-28",
      "open": 12.619999885559082,
      "high": 12.739999771118164,
      "low": 12.390000343322754,
      "close": 12.510000228881836,
      "volume": 585500
    },
    {
      "time": "2026-08-31",
      "open": 12.430000305175781,
      "high": 12.779999732971191,
      "low": 12.25,
      "close": 12.680000305175781,
      "volume": 828200
    },
    {
      "time": "2026-09-01",
      "open": 12.539999961853027,
      "high": 12.85099983215332,
      "low": 12.015000343322754,
      "close": 12.074999809265137,
      "volume": 1031800
    },
    {
      "time": "2026-09-02",
      "open": 12.109999656677246,
      "high": 12.449999809265137,
      "low": 11.994999885559082,
      "close": 12.109999656677246,
      "volume": 1418800
    },
    {
      "time": "2026-09-03",
      "open": 12.289999961853027,
      "high": 12.289999961853027,
      "low": 11.630000114440918,
      "close": 11.699999809265137,
      "volume": 1244300
    },
    {
      "time": "2026-09-04",
      "open": 11.800000190734863,
      "high": 12.399999618530273,
      "low": 11.699999809265137,
      "close": 12.050000190734863,
      "volume": 1031300
    },
    {
      "time": "2026-09-08",
      "open": 12.140000343322754,
      "high": 12.699999809265137,
      "low": 12.100000381469727,
      "close": 12.289999961853027,
      "volume": 1429200
    },
    {
      "time": "2026-09-09",
      "open": 12.130000114440918,
      "high": 12.130000114440918,
      "low": 11.265000343322754,
      "close": 11.279999732971191,
      "volume": 1244100
    },
    {
      "time": "2026-09-10",
      "open": 11.1899995803833,
      "high": 11.359999656677246,
      "low": 11.086999893188477,
      "close": 11.1899995803833,
      "volume": 1362200
    },
    {
      "time": "2026-09-11",
      "open": 11.609999656677246,
      "high": 11.609999656677246,
      "low": 11.079999923706055,
      "close": 11.350000381469727,
      "volume": 1024800
    },
    {
      "time": "2026-09-14",
      "open": 11.369999885559082,
      "high": 11.5600004196167,
      "low": 11.109999656677246,
      "close": 11.34000015258789,
      "volume": 366193
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 16.710000076293944
    },
    {
      "time": "2025-11-24",
      "value": 16.702800064086915
    },
    {
      "time": "2025-11-25",
      "value": 16.727800064086914
    },
    {
      "time": "2025-11-26",
      "value": 16.766200065612793
    },
    {
      "time": "2025-11-28",
      "value": 16.80640007019043
    },
    {
      "time": "2025-12-01",
      "value": 16.851400089263915
    },
    {
      "time": "2025-12-02",
      "value": 16.90040008544922
    },
    {
      "time": "2025-12-03",
      "value": 16.94540008544922
    },
    {
      "time": "2025-12-04",
      "value": 16.992400093078615
    },
    {
      "time": "2025-12-05",
      "value": 17.033000106811524
    },
    {
      "time": "2025-12-08",
      "value": 17.05280010223389
    },
    {
      "time": "2025-12-09",
      "value": 17.067200107574465
    },
    {
      "time": "2025-12-10",
      "value": 17.08040008544922
    },
    {
      "time": "2025-12-11",
      "value": 17.09960008621216
    },
    {
      "time": "2025-12-12",
      "value": 17.10840009689331
    },
    {
      "time": "2025-12-15",
      "value": 17.11440008163452
    },
    {
      "time": "2025-12-16",
      "value": 17.125000095367433
    },
    {
      "time": "2025-12-17",
      "value": 17.136400089263915
    },
    {
      "time": "2025-12-18",
      "value": 17.170400104522706
    },
    {
      "time": "2025-12-19",
      "value": 17.178000087738038
    },
    {
      "time": "2025-12-22",
      "value": 17.19360008239746
    },
    {
      "time": "2025-12-23",
      "value": 17.180200080871582
    },
    {
      "time": "2025-12-24",
      "value": 17.145600070953368
    },
    {
      "time": "2025-12-26",
      "value": 17.108000049591066
    },
    {
      "time": "2025-12-29",
      "value": 17.064800052642823
    },
    {
      "time": "2025-12-30",
      "value": 17.00740005493164
    },
    {
      "time": "2025-12-31",
      "value": 16.947200050354002
    },
    {
      "time": "2026-01-02",
      "value": 16.88680006027222
    },
    {
      "time": "2026-01-05",
      "value": 16.83500005722046
    },
    {
      "time": "2026-01-06",
      "value": 16.793000049591065
    },
    {
      "time": "2026-01-07",
      "value": 16.732200031280517
    },
    {
      "time": "2026-01-08",
      "value": 16.680200023651125
    },
    {
      "time": "2026-01-09",
      "value": 16.637800006866456
    },
    {
      "time": "2026-01-12",
      "value": 16.626000003814696
    },
    {
      "time": "2026-01-13",
      "value": 16.62140001296997
    },
    {
      "time": "2026-01-14",
      "value": 16.62300001144409
    },
    {
      "time": "2026-01-15",
      "value": 16.640399990081786
    },
    {
      "time": "2026-01-16",
      "value": 16.62239999771118
    },
    {
      "time": "2026-01-20",
      "value": 16.58959997177124
    },
    {
      "time": "2026-01-21",
      "value": 16.57899995803833
    },
    {
      "time": "2026-01-22",
      "value": 16.57439992904663
    },
    {
      "time": "2026-01-23",
      "value": 16.550999927520753
    },
    {
      "time": "2026-01-26",
      "value": 16.52619993209839
    },
    {
      "time": "2026-01-27",
      "value": 16.506999950408936
    },
    {
      "time": "2026-01-28",
      "value": 16.49499994277954
    },
    {
      "time": "2026-01-29",
      "value": 16.478799953460694
    },
    {
      "time": "2026-01-30",
      "value": 16.468599948883057
    },
    {
      "time": "2026-02-02",
      "value": 16.46479997634888
    },
    {
      "time": "2026-02-03",
      "value": 16.488799991607667
    },
    {
      "time": "2026-02-04",
      "value": 16.528799991607666
    },
    {
      "time": "2026-02-05",
      "value": 16.53699998855591
    },
    {
      "time": "2026-02-06",
      "value": 16.551000003814696
    },
    {
      "time": "2026-02-09",
      "value": 16.5410000038147
    },
    {
      "time": "2026-02-10",
      "value": 16.5139999961853
    },
    {
      "time": "2026-02-11",
      "value": 16.474400005340577
    },
    {
      "time": "2026-02-12",
      "value": 16.42479999542236
    },
    {
      "time": "2026-02-13",
      "value": 16.368799991607666
    },
    {
      "time": "2026-02-17",
      "value": 16.324999980926513
    },
    {
      "time": "2026-02-18",
      "value": 16.282399978637695
    },
    {
      "time": "2026-02-19",
      "value": 16.240999965667726
    },
    {
      "time": "2026-02-20",
      "value": 16.219599971771242
    },
    {
      "time": "2026-02-23",
      "value": 16.197599964141844
    },
    {
      "time": "2026-02-24",
      "value": 16.11799997329712
    },
    {
      "time": "2026-02-25",
      "value": 16.03489995956421
    },
    {
      "time": "2026-02-26",
      "value": 15.970699939727783
    },
    {
      "time": "2026-02-27",
      "value": 15.888699951171875
    },
    {
      "time": "2026-03-02",
      "value": 15.810499935150146
    },
    {
      "time": "2026-03-03",
      "value": 15.728699932098388
    },
    {
      "time": "2026-03-04",
      "value": 15.62389991760254
    },
    {
      "time": "2026-03-05",
      "value": 15.559099941253661
    },
    {
      "time": "2026-03-06",
      "value": 15.499499950408936
    },
    {
      "time": "2026-03-09",
      "value": 15.441099948883057
    },
    {
      "time": "2026-03-10",
      "value": 15.37569995880127
    },
    {
      "time": "2026-03-11",
      "value": 15.306299953460693
    },
    {
      "time": "2026-03-12",
      "value": 15.23169994354248
    },
    {
      "time": "2026-03-13",
      "value": 15.161299934387207
    },
    {
      "time": "2026-03-16",
      "value": 15.098299942016602
    },
    {
      "time": "2026-03-17",
      "value": 15.043099937438965
    },
    {
      "time": "2026-03-18",
      "value": 14.968099937438964
    },
    {
      "time": "2026-03-19",
      "value": 14.897899951934814
    },
    {
      "time": "2026-03-20",
      "value": 14.83649995803833
    },
    {
      "time": "2026-03-23",
      "value": 14.774899959564209
    },
    {
      "time": "2026-03-24",
      "value": 14.692699966430665
    },
    {
      "time": "2026-03-25",
      "value": 14.588699989318847
    },
    {
      "time": "2026-03-26",
      "value": 14.481699981689452
    },
    {
      "time": "2026-03-27",
      "value": 14.356499996185303
    },
    {
      "time": "2026-03-30",
      "value": 14.224300003051757
    },
    {
      "time": "2026-03-31",
      "value": 14.099899978637696
    },
    {
      "time": "2026-04-01",
      "value": 13.992699985504151
    },
    {
      "time": "2026-04-02",
      "value": 13.873700008392333
    },
    {
      "time": "2026-04-06",
      "value": 13.761700019836425
    },
    {
      "time": "2026-04-07",
      "value": 13.649700012207031
    },
    {
      "time": "2026-04-08",
      "value": 13.549700012207031
    },
    {
      "time": "2026-04-09",
      "value": 13.462099990844727
    },
    {
      "time": "2026-04-10",
      "value": 13.3678999710083
    },
    {
      "time": "2026-04-13",
      "value": 13.26629997253418
    },
    {
      "time": "2026-04-14",
      "value": 13.17769998550415
    },
    {
      "time": "2026-04-15",
      "value": 13.089899959564208
    },
    {
      "time": "2026-04-16",
      "value": 12.994699954986572
    },
    {
      "time": "2026-04-17",
      "value": 12.90489995956421
    },
    {
      "time": "2026-04-20",
      "value": 12.822499961853028
    },
    {
      "time": "2026-04-21",
      "value": 12.724899940490722
    },
    {
      "time": "2026-04-22",
      "value": 12.647499942779541
    },
    {
      "time": "2026-04-23",
      "value": 12.569899940490723
    },
    {
      "time": "2026-04-24",
      "value": 12.503899936676026
    },
    {
      "time": "2026-04-27",
      "value": 12.452899932861328
    },
    {
      "time": "2026-04-28",
      "value": 12.402699928283692
    },
    {
      "time": "2026-04-29",
      "value": 12.34609992980957
    },
    {
      "time": "2026-04-30",
      "value": 12.289299926757813
    },
    {
      "time": "2026-05-01",
      "value": 12.238499927520753
    },
    {
      "time": "2026-05-04",
      "value": 12.164299926757813
    },
    {
      "time": "2026-05-05",
      "value": 12.097899932861328
    },
    {
      "time": "2026-05-06",
      "value": 12.094899940490723
    },
    {
      "time": "2026-05-07",
      "value": 12.08339994430542
    },
    {
      "time": "2026-05-08",
      "value": 12.062399959564209
    },
    {
      "time": "2026-05-11",
      "value": 12.046799964904785
    },
    {
      "time": "2026-05-12",
      "value": 12.02459997177124
    },
    {
      "time": "2026-05-13",
      "value": 11.992199974060059
    },
    {
      "time": "2026-05-14",
      "value": 11.968199977874756
    },
    {
      "time": "2026-05-15",
      "value": 11.933399963378907
    },
    {
      "time": "2026-05-18",
      "value": 11.894999961853028
    },
    {
      "time": "2026-05-19",
      "value": 11.85959997177124
    },
    {
      "time": "2026-05-20",
      "value": 11.828599967956542
    },
    {
      "time": "2026-05-21",
      "value": 11.806599979400636
    },
    {
      "time": "2026-05-22",
      "value": 11.802399978637695
    },
    {
      "time": "2026-05-26",
      "value": 11.802599983215332
    },
    {
      "time": "2026-05-27",
      "value": 11.793999977111817
    },
    {
      "time": "2026-05-28",
      "value": 11.775599975585937
    },
    {
      "time": "2026-05-29",
      "value": 11.761799983978271
    },
    {
      "time": "2026-06-01",
      "value": 11.736599979400635
    },
    {
      "time": "2026-06-02",
      "value": 11.701799964904785
    },
    {
      "time": "2026-06-03",
      "value": 11.665399951934814
    },
    {
      "time": "2026-06-04",
      "value": 11.640999946594238
    },
    {
      "time": "2026-06-05",
      "value": 11.61919994354248
    },
    {
      "time": "2026-06-08",
      "value": 11.607799949645996
    },
    {
      "time": "2026-06-09",
      "value": 11.606799945831298
    },
    {
      "time": "2026-06-10",
      "value": 11.62419994354248
    },
    {
      "time": "2026-06-11",
      "value": 11.65339994430542
    },
    {
      "time": "2026-06-12",
      "value": 11.68239995956421
    },
    {
      "time": "2026-06-15",
      "value": 11.704199962615967
    },
    {
      "time": "2026-06-16",
      "value": 11.708999977111816
    },
    {
      "time": "2026-06-17",
      "value": 11.7203999710083
    },
    {
      "time": "2026-06-18",
      "value": 11.733399982452392
    },
    {
      "time": "2026-06-22",
      "value": 11.73159999847412
    },
    {
      "time": "2026-06-23",
      "value": 11.725
    },
    {
      "time": "2026-06-24",
      "value": 11.745
    },
    {
      "time": "2026-06-25",
      "value": 11.75779998779297
    },
    {
      "time": "2026-06-26",
      "value": 11.777999992370605
    },
    {
      "time": "2026-06-29",
      "value": 11.795599994659424
    },
    {
      "time": "2026-06-30",
      "value": 11.798400001525879
    },
    {
      "time": "2026-07-01",
      "value": 11.808000011444092
    },
    {
      "time": "2026-07-02",
      "value": 11.816600017547607
    },
    {
      "time": "2026-07-06",
      "value": 11.804600028991699
    },
    {
      "time": "2026-07-07",
      "value": 11.797400016784668
    },
    {
      "time": "2026-07-08",
      "value": 11.780000019073487
    },
    {
      "time": "2026-07-09",
      "value": 11.766200027465821
    },
    {
      "time": "2026-07-10",
      "value": 11.758200035095214
    },
    {
      "time": "2026-07-13",
      "value": 11.744000034332275
    },
    {
      "time": "2026-07-14",
      "value": 11.724400043487549
    },
    {
      "time": "2026-07-15",
      "value": 11.704200038909912
    },
    {
      "time": "2026-07-16",
      "value": 11.703600044250487
    },
    {
      "time": "2026-07-17",
      "value": 11.709000034332275
    },
    {
      "time": "2026-07-20",
      "value": 11.710200023651122
    },
    {
      "time": "2026-07-21",
      "value": 11.7196000289917
    },
    {
      "time": "2026-07-22",
      "value": 11.724400024414063
    },
    {
      "time": "2026-07-23",
      "value": 11.730000019073486
    },
    {
      "time": "2026-07-24",
      "value": 11.745400009155274
    },
    {
      "time": "2026-07-27",
      "value": 11.787500019073486
    },
    {
      "time": "2026-07-28",
      "value": 11.83230001449585
    },
    {
      "time": "2026-07-29",
      "value": 11.871700019836426
    },
    {
      "time": "2026-07-30",
      "value": 11.918300018310546
    },
    {
      "time": "2026-07-31",
      "value": 11.957500019073485
    },
    {
      "time": "2026-08-03",
      "value": 11.988100013732911
    },
    {
      "time": "2026-08-04",
      "value": 12.01730001449585
    },
    {
      "time": "2026-08-05",
      "value": 12.04470001220703
    },
    {
      "time": "2026-08-06",
      "value": 12.062900009155273
    },
    {
      "time": "2026-08-07",
      "value": 12.081300010681153
    },
    {
      "time": "2026-08-10",
      "value": 12.08810001373291
    },
    {
      "time": "2026-08-11",
      "value": 12.091100006103515
    },
    {
      "time": "2026-08-12",
      "value": 12.121499996185303
    },
    {
      "time": "2026-08-13",
      "value": 12.172100009918212
    },
    {
      "time": "2026-08-14",
      "value": 12.215900020599365
    },
    {
      "time": "2026-08-17",
      "value": 12.257300033569337
    },
    {
      "time": "2026-08-18",
      "value": 12.293900032043457
    },
    {
      "time": "2026-08-19",
      "value": 12.336900024414062
    },
    {
      "time": "2026-08-20",
      "value": 12.384300022125244
    },
    {
      "time": "2026-08-21",
      "value": 12.425300025939942
    },
    {
      "time": "2026-08-24",
      "value": 12.449900035858155
    },
    {
      "time": "2026-08-25",
      "value": 12.461900024414062
    },
    {
      "time": "2026-08-26",
      "value": 12.482700023651123
    },
    {
      "time": "2026-08-27",
      "value": 12.498300018310546
    },
    {
      "time": "2026-08-28",
      "value": 12.518900032043456
    },
    {
      "time": "2026-08-31",
      "value": 12.536300029754639
    },
    {
      "time": "2026-09-01",
      "value": 12.546600017547608
    },
    {
      "time": "2026-09-02",
      "value": 12.565800018310547
    },
    {
      "time": "2026-09-03",
      "value": 12.558200016021729
    },
    {
      "time": "2026-09-04",
      "value": 12.555200023651123
    },
    {
      "time": "2026-09-08",
      "value": 12.54620002746582
    },
    {
      "time": "2026-09-09",
      "value": 12.512400016784667
    },
    {
      "time": "2026-09-10",
      "value": 12.478400001525879
    },
    {
      "time": "2026-09-11",
      "value": 12.438600006103515
    },
    {
      "time": "2026-09-14",
      "value": 12.403600006103515
    }
  ],
  "analysis": null
}