{
  "ok": true,
  "cached": false,
  "ticker": "BBAI",
  "price": 2.76,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Lisa McClain",
      "slug": "lisa-mcclain",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-02-06",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Lisa McClain",
      "slug": "lisa-mcclain",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-02-04",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "BigBear.ai Holdings, Inc. (BBAI) Stock Moves -1.04%: What You Should Know",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bigbear-ai-holdings-inc-bbai-220004140.html",
      "published": "2026-07-23"
    },
    {
      "title": "BigBear.ai to Report Second Quarter 2026 Results on July 30, 2026",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/technology/ai/articles/bigbear-ai-report-second-quarter-201500862.html",
      "published": "2026-07-22"
    },
    {
      "title": "Will Faster Product Innovation Help BBAI Win More Enterprise Clients?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/technology/ai/articles/faster-product-innovation-help-bbai-135800161.html",
      "published": "2026-07-20"
    },
    {
      "title": "Why BigBear.ai Holdings, Inc. (BBAI) Dipped More Than Broader Market Today",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/why-bigbear-ai-holdings-inc-220004786.html",
      "published": "2026-07-17"
    },
    {
      "title": "BigBear.ai Holdings, Inc. (BBAI) Falls More Steeply Than Broader Market: What Investors Need to Know",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bigbear-ai-holdings-inc-bbai-221505274.html",
      "published": "2026-07-16"
    },
    {
      "title": "BigBear.ai Launches Expanded Generative AI Platform and Capabilities for Department of War Missions",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/technology/ai/articles/bigbear-ai-launches-expanded-generative-131500592.html",
      "published": "2026-07-15"
    },
    {
      "title": "BigBear.ai Stock Falls 24% in a Month: Buy the Dip or Stay Away?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bigbear-ai-stock-falls-24-122100456.html",
      "published": "2026-07-14"
    },
    {
      "title": "BigBear.ai Debt Reduction Strategy: A Turning Point for the Stock?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bigbear-ai-debt-reduction-strategy-161900250.html",
      "published": "2026-07-13"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 7.800000190734863,
      "high": 7.800000190734863,
      "low": 7.349999904632568,
      "close": 7.389999866485596,
      "volume": 62862000
    },
    {
      "time": "2025-07-28",
      "open": 7.519999980926514,
      "high": 7.570000171661377,
      "low": 7.010000228881836,
      "close": 7.150000095367432,
      "volume": 63168100
    },
    {
      "time": "2025-07-29",
      "open": 7.119999885559082,
      "high": 7.150000095367432,
      "low": 6.579999923706055,
      "close": 6.619999885559082,
      "volume": 66988000
    },
    {
      "time": "2025-07-30",
      "open": 6.565000057220459,
      "high": 6.71999979019165,
      "low": 6.28000020980835,
      "close": 6.409999847412109,
      "volume": 58280000
    },
    {
      "time": "2025-07-31",
      "open": 6.610000133514404,
      "high": 6.809999942779541,
      "low": 6.329999923706055,
      "close": 6.349999904632568,
      "volume": 61691400
    },
    {
      "time": "2025-08-01",
      "open": 6.045000076293945,
      "high": 6.610000133514404,
      "low": 6.010000228881836,
      "close": 6.400000095367432,
      "volume": 73000200
    },
    {
      "time": "2025-08-04",
      "open": 6.599999904632568,
      "high": 7.320000171661377,
      "low": 6.489999771118164,
      "close": 7.090000152587891,
      "volume": 89153000
    },
    {
      "time": "2025-08-05",
      "open": 7.110000133514404,
      "high": 7.340000152587891,
      "low": 6.960000038146973,
      "close": 7.039999961853027,
      "volume": 77268700
    },
    {
      "time": "2025-08-06",
      "open": 6.960000038146973,
      "high": 6.989999771118164,
      "low": 6.670000076293945,
      "close": 6.71999979019165,
      "volume": 56970900
    },
    {
      "time": "2025-08-07",
      "open": 6.78000020980835,
      "high": 6.900000095367432,
      "low": 6.389999866485596,
      "close": 6.610000133514404,
      "volume": 61499100
    },
    {
      "time": "2025-08-08",
      "open": 6.900000095367432,
      "high": 7.260000228881836,
      "low": 6.849999904632568,
      "close": 7.139999866485596,
      "volume": 87383500
    },
    {
      "time": "2025-08-11",
      "open": 7.019999980926514,
      "high": 7.389999866485596,
      "low": 6.739999771118164,
      "close": 7.090000152587891,
      "volume": 137019900
    },
    {
      "time": "2025-08-12",
      "open": 4.849999904632568,
      "high": 6.079999923706055,
      "low": 4.75,
      "close": 5.96999979019165,
      "volume": 238527500
    },
    {
      "time": "2025-08-13",
      "open": 5.885000228881836,
      "high": 6.03000020980835,
      "low": 5.599999904632568,
      "close": 5.809999942779541,
      "volume": 90663900
    },
    {
      "time": "2025-08-14",
      "open": 5.670000076293945,
      "high": 5.989999771118164,
      "low": 5.619999885559082,
      "close": 5.840000152587891,
      "volume": 70298500
    },
    {
      "time": "2025-08-15",
      "open": 5.769999980926514,
      "high": 6.21999979019165,
      "low": 5.559999942779541,
      "close": 6.139999866485596,
      "volume": 71983500
    },
    {
      "time": "2025-08-18",
      "open": 6.050000190734863,
      "high": 6.190000057220459,
      "low": 5.769999980926514,
      "close": 5.849999904632568,
      "volume": 62221300
    },
    {
      "time": "2025-08-19",
      "open": 5.849999904632568,
      "high": 5.889999866485596,
      "low": 5.420000076293945,
      "close": 5.5,
      "volume": 60500500
    },
    {
      "time": "2025-08-20",
      "open": 5.440000057220459,
      "high": 5.699999809265137,
      "low": 5.239999771118164,
      "close": 5.610000133514404,
      "volume": 60443800
    },
    {
      "time": "2025-08-21",
      "open": 5.480000019073486,
      "high": 5.639999866485596,
      "low": 5.440000057220459,
      "close": 5.480000019073486,
      "volume": 43871200
    },
    {
      "time": "2025-08-22",
      "open": 5.480000019073486,
      "high": 5.659999847412109,
      "low": 5.260000228881836,
      "close": 5.5,
      "volume": 51779500
    },
    {
      "time": "2025-08-25",
      "open": 5.480000019073486,
      "high": 5.5,
      "low": 5.28000020980835,
      "close": 5.300000190734863,
      "volume": 51819600
    },
    {
      "time": "2025-08-26",
      "open": 5.300000190734863,
      "high": 5.480000019073486,
      "low": 5.190000057220459,
      "close": 5.349999904632568,
      "volume": 53043000
    },
    {
      "time": "2025-08-27",
      "open": 5.349999904632568,
      "high": 5.389999866485596,
      "low": 5.110000133514404,
      "close": 5.130000114440918,
      "volume": 44619400
    },
    {
      "time": "2025-08-28",
      "open": 5.199999809265137,
      "high": 5.25,
      "low": 5.099999904632568,
      "close": 5.159999847412109,
      "volume": 43131100
    },
    {
      "time": "2025-08-29",
      "open": 5.150000095367432,
      "high": 5.179999828338623,
      "low": 4.949999809265137,
      "close": 5.070000171661377,
      "volume": 38137200
    },
    {
      "time": "2025-09-02",
      "open": 4.949999809265137,
      "high": 5.079999923706055,
      "low": 4.809999942779541,
      "close": 5.019999980926514,
      "volume": 43589300
    },
    {
      "time": "2025-09-03",
      "open": 5.005000114440918,
      "high": 5.03000020980835,
      "low": 4.849999904632568,
      "close": 4.900000095367432,
      "volume": 30724800
    },
    {
      "time": "2025-09-04",
      "open": 4.909999847412109,
      "high": 4.980000019073486,
      "low": 4.75,
      "close": 4.929999828338623,
      "volume": 40958500
    },
    {
      "time": "2025-09-05",
      "open": 5,
      "high": 5.059999942779541,
      "low": 4.730000019073486,
      "close": 4.980000019073486,
      "volume": 45189800
    },
    {
      "time": "2025-09-08",
      "open": 4.989999771118164,
      "high": 5.050000190734863,
      "low": 4.849999904632568,
      "close": 4.869999885559082,
      "volume": 33041600
    },
    {
      "time": "2025-09-09",
      "open": 4.880000114440918,
      "high": 4.900000095367432,
      "low": 4.730000019073486,
      "close": 4.800000190734863,
      "volume": 37191300
    },
    {
      "time": "2025-09-10",
      "open": 4.869999885559082,
      "high": 4.920000076293945,
      "low": 4.650000095367432,
      "close": 4.730000019073486,
      "volume": 49356000
    },
    {
      "time": "2025-09-11",
      "open": 4.730000019073486,
      "high": 5.090000152587891,
      "low": 4.695000171661377,
      "close": 4.869999885559082,
      "volume": 61593000
    },
    {
      "time": "2025-09-12",
      "open": 5.190000057220459,
      "high": 5.380000114440918,
      "low": 4.96999979019165,
      "close": 5.059999942779541,
      "volume": 118700900
    },
    {
      "time": "2025-09-15",
      "open": 5.179999828338623,
      "high": 5.329999923706055,
      "low": 5.019999980926514,
      "close": 5.090000152587891,
      "volume": 92017700
    },
    {
      "time": "2025-09-16",
      "open": 5.340000152587891,
      "high": 6,
      "low": 5.329999923706055,
      "close": 5.940000057220459,
      "volume": 213075000
    },
    {
      "time": "2025-09-17",
      "open": 5.809999942779541,
      "high": 6.170000076293945,
      "low": 5.610000133514404,
      "close": 6.019999980926514,
      "volume": 148128300
    },
    {
      "time": "2025-09-18",
      "open": 6.239999771118164,
      "high": 6.429999828338623,
      "low": 6.019999980926514,
      "close": 6.28000020980835,
      "volume": 121507900
    },
    {
      "time": "2025-09-19",
      "open": 6.309999942779541,
      "high": 6.940000057220459,
      "low": 6.275000095367432,
      "close": 6.849999904632568,
      "volume": 156953000
    },
    {
      "time": "2025-09-22",
      "open": 6.78000020980835,
      "high": 7.210000038146973,
      "low": 6.309999942779541,
      "close": 7.079999923706055,
      "volume": 134586600
    },
    {
      "time": "2025-09-23",
      "open": 7.369999885559082,
      "high": 8.479999542236328,
      "low": 7.210000038146973,
      "close": 7.989999771118164,
      "volume": 233582300
    },
    {
      "time": "2025-09-24",
      "open": 8.039999961853027,
      "high": 8.140000343322754,
      "low": 7.539999961853027,
      "close": 7.590000152587891,
      "volume": 133640900
    },
    {
      "time": "2025-09-25",
      "open": 7.090000152587891,
      "high": 7.360000133514404,
      "low": 6.769999980926514,
      "close": 7.139999866485596,
      "volume": 100998900
    },
    {
      "time": "2025-09-26",
      "open": 7.159999847412109,
      "high": 7.190000057220459,
      "low": 6.559999942779541,
      "close": 6.730000019073486,
      "volume": 70832700
    },
    {
      "time": "2025-09-29",
      "open": 6.869999885559082,
      "high": 6.985000133514404,
      "low": 6.434999942779541,
      "close": 6.460000038146973,
      "volume": 73588300
    },
    {
      "time": "2025-09-30",
      "open": 6.400000095367432,
      "high": 6.690000057220459,
      "low": 6.329999923706055,
      "close": 6.519999980926514,
      "volume": 67860000
    },
    {
      "time": "2025-10-01",
      "open": 6.550000190734863,
      "high": 7.059999942779541,
      "low": 6.389999866485596,
      "close": 6.980000019073486,
      "volume": 91122300
    },
    {
      "time": "2025-10-02",
      "open": 7.119999885559082,
      "high": 7.360000133514404,
      "low": 6.960000038146973,
      "close": 7.269999980926514,
      "volume": 94542200
    },
    {
      "time": "2025-10-03",
      "open": 7.329999923706055,
      "high": 7.369999885559082,
      "low": 6.900000095367432,
      "close": 7.190000057220459,
      "volume": 87622300
    },
    {
      "time": "2025-10-06",
      "open": 7.239999771118164,
      "high": 7.869999885559082,
      "low": 7.21999979019165,
      "close": 7.690000057220459,
      "volume": 130405900
    },
    {
      "time": "2025-10-07",
      "open": 7.75,
      "high": 7.800000190734863,
      "low": 7.119999885559082,
      "close": 7.440000057220459,
      "volume": 94517200
    },
    {
      "time": "2025-10-08",
      "open": 7.534999847412109,
      "high": 7.769999980926514,
      "low": 7.090000152587891,
      "close": 7.289999961853027,
      "volume": 120253600
    },
    {
      "time": "2025-10-09",
      "open": 7.289999961853027,
      "high": 7.559999942779541,
      "low": 7.110000133514404,
      "close": 7.489999771118164,
      "volume": 153455400
    },
    {
      "time": "2025-10-10",
      "open": 7.559999942779541,
      "high": 8.800000190734863,
      "low": 7.199999809265137,
      "close": 7.21999979019165,
      "volume": 236911500
    },
    {
      "time": "2025-10-13",
      "open": 7.599999904632568,
      "high": 9.194999694824219,
      "low": 7.550000190734863,
      "close": 8.8100004196167,
      "volume": 211830100
    },
    {
      "time": "2025-10-14",
      "open": 8.869999885559082,
      "high": 9.390000343322754,
      "low": 8.40999984741211,
      "close": 8.90999984741211,
      "volume": 176513600
    },
    {
      "time": "2025-10-15",
      "open": 9.109999656677246,
      "high": 9.270000457763672,
      "low": 8,
      "close": 8.520000457763672,
      "volume": 132033500
    },
    {
      "time": "2025-10-16",
      "open": 8.600000381469727,
      "high": 8.680000305175781,
      "low": 7.650000095367432,
      "close": 7.699999809265137,
      "volume": 96101600
    },
    {
      "time": "2025-10-17",
      "open": 7.5,
      "high": 7.730000019073486,
      "low": 7.099999904632568,
      "close": 7.420000076293945,
      "volume": 127409400
    },
    {
      "time": "2025-10-20",
      "open": 7.639999866485596,
      "high": 7.829999923706055,
      "low": 7.340000152587891,
      "close": 7.460000038146973,
      "volume": 163795100
    },
    {
      "time": "2025-10-21",
      "open": 7.369999885559082,
      "high": 7.5,
      "low": 6.914999961853027,
      "close": 7.079999923706055,
      "volume": 128256600
    },
    {
      "time": "2025-10-22",
      "open": 6.809999942779541,
      "high": 7,
      "low": 6.400000095367432,
      "close": 6.610000133514404,
      "volume": 148112600
    },
    {
      "time": "2025-10-23",
      "open": 6.699999809265137,
      "high": 6.900000095367432,
      "low": 6.559999942779541,
      "close": 6.78000020980835,
      "volume": 114363500
    },
    {
      "time": "2025-10-24",
      "open": 7.1020002365112305,
      "high": 7.329999923706055,
      "low": 7.019999980926514,
      "close": 7.050000190734863,
      "volume": 293442700
    },
    {
      "time": "2025-10-27",
      "open": 7.190000057220459,
      "high": 7.320000171661377,
      "low": 6.869999885559082,
      "close": 7.099999904632568,
      "volume": 352543700
    },
    {
      "time": "2025-10-28",
      "open": 7.050000190734863,
      "high": 7.269999980926514,
      "low": 6.75,
      "close": 6.78000020980835,
      "volume": 357605500
    },
    {
      "time": "2025-10-29",
      "open": 6.800000190734863,
      "high": 7.070000171661377,
      "low": 6.610000133514404,
      "close": 6.900000095367432,
      "volume": 124260400
    },
    {
      "time": "2025-10-30",
      "open": 6.690000057220459,
      "high": 6.929999828338623,
      "low": 6.550000190734863,
      "close": 6.739999771118164,
      "volume": 90211900
    },
    {
      "time": "2025-10-31",
      "open": 6.78000020980835,
      "high": 6.945000171661377,
      "low": 6.610000133514404,
      "close": 6.920000076293945,
      "volume": 86741600
    },
    {
      "time": "2025-11-03",
      "open": 6.900000095367432,
      "high": 6.920000076293945,
      "low": 6.224999904632568,
      "close": 6.300000190734863,
      "volume": 90997300
    },
    {
      "time": "2025-11-04",
      "open": 5.900000095367432,
      "high": 6.139999866485596,
      "low": 5.699999809265137,
      "close": 5.730000019073486,
      "volume": 54605900
    },
    {
      "time": "2025-11-05",
      "open": 5.840000152587891,
      "high": 6.210000038146973,
      "low": 5.744999885559082,
      "close": 6.130000114440918,
      "volume": 67767700
    },
    {
      "time": "2025-11-06",
      "open": 6.059999942779541,
      "high": 6.079999923706055,
      "low": 5.573999881744385,
      "close": 5.659999847412109,
      "volume": 65576300
    },
    {
      "time": "2025-11-07",
      "open": 5.440000057220459,
      "high": 5.71999979019165,
      "low": 5.289999961853027,
      "close": 5.679999828338623,
      "volume": 78567600
    },
    {
      "time": "2025-11-10",
      "open": 5.940000057220459,
      "high": 5.960000038146973,
      "low": 5.579999923706055,
      "close": 5.710000038146973,
      "volume": 86376900
    },
    {
      "time": "2025-11-11",
      "open": 6.960000038146973,
      "high": 6.989999771118164,
      "low": 6.010000228881836,
      "close": 6.059999942779541,
      "volume": 157695800
    },
    {
      "time": "2025-11-12",
      "open": 6.400000095367432,
      "high": 7.400000095367432,
      "low": 6.320000171661377,
      "close": 7.170000076293945,
      "volume": 187273600
    },
    {
      "time": "2025-11-13",
      "open": 7,
      "high": 7.050000190734863,
      "low": 6.139999866485596,
      "close": 6.340000152587891,
      "volume": 97606500
    },
    {
      "time": "2025-11-14",
      "open": 6.099999904632568,
      "high": 6.599999904632568,
      "low": 6.019999980926514,
      "close": 6.059999942779541,
      "volume": 90751700
    },
    {
      "time": "2025-11-17",
      "open": 5.960000038146973,
      "high": 6.034999847412109,
      "low": 5.380000114440918,
      "close": 5.570000171661377,
      "volume": 84912600
    },
    {
      "time": "2025-11-18",
      "open": 5.53000020980835,
      "high": 6.210000038146973,
      "low": 5.429999828338623,
      "close": 5.980000019073486,
      "volume": 107586700
    },
    {
      "time": "2025-11-19",
      "open": 5.900000095367432,
      "high": 6.109000205993652,
      "low": 5.710000038146973,
      "close": 5.840000152587891,
      "volume": 90458800
    },
    {
      "time": "2025-11-20",
      "open": 6.150000095367432,
      "high": 6.489999771118164,
      "low": 5.489999771118164,
      "close": 5.510000228881836,
      "volume": 96223400
    },
    {
      "time": "2025-11-21",
      "open": 5.550000190734863,
      "high": 5.670000076293945,
      "low": 5.03000020980835,
      "close": 5.400000095367432,
      "volume": 97370300
    },
    {
      "time": "2025-11-24",
      "open": 5.539999961853027,
      "high": 6.275000095367432,
      "low": 5.5,
      "close": 6.269999980926514,
      "volume": 99676800
    },
    {
      "time": "2025-11-25",
      "open": 6.130000114440918,
      "high": 6.215000152587891,
      "low": 5.900000095367432,
      "close": 6.190000057220459,
      "volume": 85030000
    },
    {
      "time": "2025-11-26",
      "open": 6.269999980926514,
      "high": 6.302000045776367,
      "low": 5.989999771118164,
      "close": 6.019999980926514,
      "volume": 87739700
    },
    {
      "time": "2025-11-28",
      "open": 6.070000171661377,
      "high": 6.440000057220459,
      "low": 6.039999961853027,
      "close": 6.340000152587891,
      "volume": 71670200
    },
    {
      "time": "2025-12-01",
      "open": 6.139999866485596,
      "high": 6.230000019073486,
      "low": 5.980000019073486,
      "close": 6.050000190734863,
      "volume": 73024100
    },
    {
      "time": "2025-12-02",
      "open": 6.090000152587891,
      "high": 6.159999847412109,
      "low": 5.78000020980835,
      "close": 5.789999961853027,
      "volume": 59959700
    },
    {
      "time": "2025-12-03",
      "open": 5.800000190734863,
      "high": 6.119999885559082,
      "low": 5.619999885559082,
      "close": 6.099999904632568,
      "volume": 80147900
    },
    {
      "time": "2025-12-04",
      "open": 6.099999904632568,
      "high": 7.179999828338623,
      "low": 6.045000076293945,
      "close": 7.019999980926514,
      "volume": 170692800
    },
    {
      "time": "2025-12-05",
      "open": 6.840000152587891,
      "high": 7.039999961853027,
      "low": 6.539999961853027,
      "close": 6.820000171661377,
      "volume": 113407600
    },
    {
      "time": "2025-12-08",
      "open": 7,
      "high": 7.010000228881836,
      "low": 6.409999847412109,
      "close": 6.559999942779541,
      "volume": 103316900
    },
    {
      "time": "2025-12-09",
      "open": 6.434999942779541,
      "high": 6.71999979019165,
      "low": 6.349999904632568,
      "close": 6.710000038146973,
      "volume": 94922300
    },
    {
      "time": "2025-12-10",
      "open": 6.619999885559082,
      "high": 7,
      "low": 6.46999979019165,
      "close": 6.610000133514404,
      "volume": 102914600
    },
    {
      "time": "2025-12-11",
      "open": 6.485000133514404,
      "high": 6.849999904632568,
      "low": 6.309999942779541,
      "close": 6.739999771118164,
      "volume": 105809900
    },
    {
      "time": "2025-12-12",
      "open": 6.670000076293945,
      "high": 6.96999979019165,
      "low": 6.170000076293945,
      "close": 6.380000114440918,
      "volume": 163294800
    },
    {
      "time": "2025-12-15",
      "open": 6.380000114440918,
      "high": 6.409999847412109,
      "low": 5.78000020980835,
      "close": 5.96999979019165,
      "volume": 127669500
    },
    {
      "time": "2025-12-16",
      "open": 5.954999923706055,
      "high": 6.114999771118164,
      "low": 5.813000202178955,
      "close": 5.860000133514404,
      "volume": 101691900
    },
    {
      "time": "2025-12-17",
      "open": 5.889999866485596,
      "high": 5.980000019073486,
      "low": 5.420000076293945,
      "close": 5.440000057220459,
      "volume": 133777500
    },
    {
      "time": "2025-12-18",
      "open": 5.670000076293945,
      "high": 5.789999961853027,
      "low": 5.519999980926514,
      "close": 5.630000114440918,
      "volume": 191603400
    },
    {
      "time": "2025-12-19",
      "open": 5.739999771118164,
      "high": 6.340000152587891,
      "low": 5.699999809265137,
      "close": 6.260000228881836,
      "volume": 217907200
    },
    {
      "time": "2025-12-22",
      "open": 6.349999904632568,
      "high": 6.550000190734863,
      "low": 6.170000076293945,
      "close": 6.389999866485596,
      "volume": 78148700
    },
    {
      "time": "2025-12-23",
      "open": 6.25,
      "high": 6.454999923706055,
      "low": 6.070000171661377,
      "close": 6.119999885559082,
      "volume": 52899600
    },
    {
      "time": "2025-12-24",
      "open": 6.090000152587891,
      "high": 6.117000102996826,
      "low": 5.960000038146973,
      "close": 6.03000020980835,
      "volume": 28149800
    },
    {
      "time": "2025-12-26",
      "open": 6.050000190734863,
      "high": 6.050000190734863,
      "low": 5.690000057220459,
      "close": 5.730000019073486,
      "volume": 41128300
    },
    {
      "time": "2025-12-29",
      "open": 5.625,
      "high": 5.860000133514404,
      "low": 5.590000152587891,
      "close": 5.670000076293945,
      "volume": 43509200
    },
    {
      "time": "2025-12-30",
      "open": 5.690000057220459,
      "high": 5.699999809265137,
      "low": 5.443999767303467,
      "close": 5.5,
      "volume": 42260100
    },
    {
      "time": "2025-12-31",
      "open": 5.460000038146973,
      "high": 5.539999961853027,
      "low": 5.300000190734863,
      "close": 5.400000095367432,
      "volume": 34533500
    },
    {
      "time": "2026-01-02",
      "open": 5.599999904632568,
      "high": 5.849999904632568,
      "low": 5.420000076293945,
      "close": 5.840000152587891,
      "volume": 56019700
    },
    {
      "time": "2026-01-05",
      "open": 5.869999885559082,
      "high": 5.945000171661377,
      "low": 5.559999942779541,
      "close": 5.880000114440918,
      "volume": 74991400
    },
    {
      "time": "2026-01-06",
      "open": 5.909999847412109,
      "high": 6.409999847412109,
      "low": 5.824999809265137,
      "close": 6.409999847412109,
      "volume": 93675900
    },
    {
      "time": "2026-01-07",
      "open": 6.150000095367432,
      "high": 6.349999904632568,
      "low": 5.960000038146973,
      "close": 5.989999771118164,
      "volume": 65798000
    },
    {
      "time": "2026-01-08",
      "open": 5.949999809265137,
      "high": 6.28000020980835,
      "low": 5.900000095367432,
      "close": 6.170000076293945,
      "volume": 60079900
    },
    {
      "time": "2026-01-09",
      "open": 6.239999771118164,
      "high": 6.510000228881836,
      "low": 6.150000095367432,
      "close": 6.199999809265137,
      "volume": 71382600
    },
    {
      "time": "2026-01-12",
      "open": 6.159999847412109,
      "high": 6.349999904632568,
      "low": 6.059999942779541,
      "close": 6.309999942779541,
      "volume": 62881000
    },
    {
      "time": "2026-01-13",
      "open": 6.389999866485596,
      "high": 6.460000038146973,
      "low": 5.980000019073486,
      "close": 6.090000152587891,
      "volume": 67180600
    },
    {
      "time": "2026-01-14",
      "open": 6.070000171661377,
      "high": 6.329999923706055,
      "low": 5.860000133514404,
      "close": 6.260000228881836,
      "volume": 91272300
    },
    {
      "time": "2026-01-15",
      "open": 6.289999961853027,
      "high": 6.619999885559082,
      "low": 6.159999847412109,
      "close": 6.170000076293945,
      "volume": 126954400
    },
    {
      "time": "2026-01-16",
      "open": 6.199999809265137,
      "high": 6.360000133514404,
      "low": 6.039999961853027,
      "close": 6.119999885559082,
      "volume": 91828400
    },
    {
      "time": "2026-01-20",
      "open": 5.869999885559082,
      "high": 6.190000057220459,
      "low": 5.809999942779541,
      "close": 5.940000057220459,
      "volume": 116161100
    },
    {
      "time": "2026-01-21",
      "open": 5.989999771118164,
      "high": 6.130000114440918,
      "low": 5.329999923706055,
      "close": 5.710000038146973,
      "volume": 116168300
    },
    {
      "time": "2026-01-22",
      "open": 5.789999961853027,
      "high": 6.019999980926514,
      "low": 5.710000038146973,
      "close": 5.929999828338623,
      "volume": 77255800
    },
    {
      "time": "2026-01-23",
      "open": 5.869999885559082,
      "high": 6.03000020980835,
      "low": 5.739999771118164,
      "close": 5.820000171661377,
      "volume": 86445600
    },
    {
      "time": "2026-01-26",
      "open": 5.840000152587891,
      "high": 6.050000190734863,
      "low": 5.650000095367432,
      "close": 5.71999979019165,
      "volume": 54773900
    },
    {
      "time": "2026-01-27",
      "open": 5.71999979019165,
      "high": 6.199999809265137,
      "low": 5.670000076293945,
      "close": 6.159999847412109,
      "volume": 92575100
    },
    {
      "time": "2026-01-28",
      "open": 6.289999961853027,
      "high": 6.554999828338623,
      "low": 5.889999866485596,
      "close": 6.010000228881836,
      "volume": 87932000
    },
    {
      "time": "2026-01-29",
      "open": 5.96999979019165,
      "high": 5.989999771118164,
      "low": 5.420000076293945,
      "close": 5.519999980926514,
      "volume": 102243300
    },
    {
      "time": "2026-01-30",
      "open": 5.409999847412109,
      "high": 5.525000095367432,
      "low": 4.965000152587891,
      "close": 5.039999961853027,
      "volume": 86321400
    },
    {
      "time": "2026-02-02",
      "open": 5.039999961853027,
      "high": 5.065000057220459,
      "low": 4.78000020980835,
      "close": 4.78000020980835,
      "volume": 49075000
    },
    {
      "time": "2026-02-03",
      "open": 4.949999809265137,
      "high": 5,
      "low": 4.699999809265137,
      "close": 4.949999809265137,
      "volume": 71497600
    },
    {
      "time": "2026-02-04",
      "open": 4.875,
      "high": 4.900000095367432,
      "low": 4.400000095367432,
      "close": 4.5,
      "volume": 70119100
    },
    {
      "time": "2026-02-05",
      "open": 4.300000190734863,
      "high": 4.480000019073486,
      "low": 4,
      "close": 4.079999923706055,
      "volume": 72131300
    },
    {
      "time": "2026-02-06",
      "open": 4.260000228881836,
      "high": 4.820000171661377,
      "low": 4.184999942779541,
      "close": 4.71999979019165,
      "volume": 56842500
    },
    {
      "time": "2026-02-09",
      "open": 4.559999942779541,
      "high": 4.920000076293945,
      "low": 4.550000190734863,
      "close": 4.869999885559082,
      "volume": 58529300
    },
    {
      "time": "2026-02-10",
      "open": 4.880000114440918,
      "high": 4.920000076293945,
      "low": 4.519999980926514,
      "close": 4.559999942779541,
      "volume": 67292200
    },
    {
      "time": "2026-02-11",
      "open": 4.610000133514404,
      "high": 4.639999866485596,
      "low": 4.260000228881836,
      "close": 4.429999828338623,
      "volume": 54538600
    },
    {
      "time": "2026-02-12",
      "open": 4.440000057220459,
      "high": 4.46999979019165,
      "low": 3.9700000286102295,
      "close": 4.099999904632568,
      "volume": 61951900
    },
    {
      "time": "2026-02-13",
      "open": 4.170000076293945,
      "high": 4.28000020980835,
      "low": 4.03000020980835,
      "close": 4.079999923706055,
      "volume": 38506100
    },
    {
      "time": "2026-02-17",
      "open": 3.990000009536743,
      "high": 4.079999923706055,
      "low": 3.880000114440918,
      "close": 3.940000057220459,
      "volume": 43544200
    },
    {
      "time": "2026-02-18",
      "open": 3.950000047683716,
      "high": 4.210000038146973,
      "low": 3.890000104904175,
      "close": 4.090000152587891,
      "volume": 38249800
    },
    {
      "time": "2026-02-19",
      "open": 4.010000228881836,
      "high": 4.199999809265137,
      "low": 3.9600000381469727,
      "close": 4.190000057220459,
      "volume": 36351400
    },
    {
      "time": "2026-02-20",
      "open": 4.110000133514404,
      "high": 4.269999980926514,
      "low": 3.819999933242798,
      "close": 3.859999895095825,
      "volume": 39978700
    },
    {
      "time": "2026-02-23",
      "open": 3.799999952316284,
      "high": 3.9100000858306885,
      "low": 3.6700000762939453,
      "close": 3.7100000381469727,
      "volume": 37266000
    },
    {
      "time": "2026-02-24",
      "open": 3.700000047683716,
      "high": 3.9700000286102295,
      "low": 3.690000057220459,
      "close": 3.9000000953674316,
      "volume": 36596200
    },
    {
      "time": "2026-02-25",
      "open": 3.9700000286102295,
      "high": 4.059999942779541,
      "low": 3.880000114440918,
      "close": 3.930000066757202,
      "volume": 26867100
    },
    {
      "time": "2026-02-26",
      "open": 3.9600000381469727,
      "high": 4.150000095367432,
      "low": 3.934000015258789,
      "close": 4.150000095367432,
      "volume": 40346800
    },
    {
      "time": "2026-02-27",
      "open": 4,
      "high": 4.03000020980835,
      "low": 3.8299999237060547,
      "close": 3.9600000381469727,
      "volume": 30268900
    },
    {
      "time": "2026-03-02",
      "open": 3.799999952316284,
      "high": 4.184999942779541,
      "low": 3.7799999713897705,
      "close": 4.099999904632568,
      "volume": 53000900
    },
    {
      "time": "2026-03-03",
      "open": 3.930000066757202,
      "high": 4.019999980926514,
      "low": 3.700000047683716,
      "close": 3.799999952316284,
      "volume": 52131500
    },
    {
      "time": "2026-03-04",
      "open": 3.8450000286102295,
      "high": 3.9549999237060547,
      "low": 3.759999990463257,
      "close": 3.8299999237060547,
      "volume": 32163600
    },
    {
      "time": "2026-03-05",
      "open": 3.7699999809265137,
      "high": 4.050000190734863,
      "low": 3.7300000190734863,
      "close": 4.039999961853027,
      "volume": 54217500
    },
    {
      "time": "2026-03-06",
      "open": 3.9800000190734863,
      "high": 4.420000076293945,
      "low": 3.9700000286102295,
      "close": 4.25,
      "volume": 69604200
    },
    {
      "time": "2026-03-09",
      "open": 4.159999847412109,
      "high": 4.264999866485596,
      "low": 3.9700000286102295,
      "close": 4.199999809265137,
      "volume": 37104500
    },
    {
      "time": "2026-03-10",
      "open": 4.260000228881836,
      "high": 4.289999961853027,
      "low": 4.010000228881836,
      "close": 4.070000171661377,
      "volume": 29120900
    },
    {
      "time": "2026-03-11",
      "open": 4.090000152587891,
      "high": 4.269999980926514,
      "low": 4.050000190734863,
      "close": 4.139999866485596,
      "volume": 42063600
    },
    {
      "time": "2026-03-12",
      "open": 4.070000171661377,
      "high": 4.199999809265137,
      "low": 4.010000228881836,
      "close": 4.03000020980835,
      "volume": 34749500
    },
    {
      "time": "2026-03-13",
      "open": 4.079999923706055,
      "high": 4.190000057220459,
      "low": 3.9000000953674316,
      "close": 3.940000057220459,
      "volume": 36655800
    },
    {
      "time": "2026-03-16",
      "open": 4,
      "high": 4.099999904632568,
      "low": 3.9000000953674316,
      "close": 3.950000047683716,
      "volume": 44877600
    },
    {
      "time": "2026-03-17",
      "open": 3.950000047683716,
      "high": 4.099999904632568,
      "low": 3.940000057220459,
      "close": 3.9600000381469727,
      "volume": 32339500
    },
    {
      "time": "2026-03-18",
      "open": 3.950000047683716,
      "high": 3.9700000286102295,
      "low": 3.799999952316284,
      "close": 3.799999952316284,
      "volume": 29935400
    },
    {
      "time": "2026-03-19",
      "open": 3.7100000381469727,
      "high": 3.8299999237060547,
      "low": 3.619999885559082,
      "close": 3.7300000190734863,
      "volume": 25899000
    },
    {
      "time": "2026-03-20",
      "open": 3.680000066757202,
      "high": 3.690999984741211,
      "low": 3.5,
      "close": 3.5799999237060547,
      "volume": 32551200
    },
    {
      "time": "2026-03-23",
      "open": 3.609999895095825,
      "high": 3.7699999809265137,
      "low": 3.569999933242798,
      "close": 3.680000066757202,
      "volume": 27683600
    },
    {
      "time": "2026-03-24",
      "open": 3.619999885559082,
      "high": 3.690000057220459,
      "low": 3.490000009536743,
      "close": 3.5399999618530273,
      "volume": 25667800
    },
    {
      "time": "2026-03-25",
      "open": 3.640000104904175,
      "high": 3.703000068664551,
      "low": 3.450000047683716,
      "close": 3.559999942779541,
      "volume": 30372400
    },
    {
      "time": "2026-03-26",
      "open": 3.490000009536743,
      "high": 3.5450000762939453,
      "low": 3.309999942779541,
      "close": 3.319999933242798,
      "volume": 24172100
    },
    {
      "time": "2026-03-27",
      "open": 3.25,
      "high": 3.2899999618530273,
      "low": 3.130000114440918,
      "close": 3.140000104904175,
      "volume": 25302900
    },
    {
      "time": "2026-03-30",
      "open": 3.1500000953674316,
      "high": 3.197000026702881,
      "low": 3.009999990463257,
      "close": 3.0399999618530273,
      "volume": 32509000
    },
    {
      "time": "2026-03-31",
      "open": 3.140000104904175,
      "high": 3.559999942779541,
      "low": 3.140000104904175,
      "close": 3.5199999809265137,
      "volume": 34072400
    },
    {
      "time": "2026-04-01",
      "open": 3.5399999618530273,
      "high": 3.630000114440918,
      "low": 3.4000000953674316,
      "close": 3.4200000762939453,
      "volume": 30694200
    },
    {
      "time": "2026-04-02",
      "open": 3.305000066757202,
      "high": 3.609999895095825,
      "low": 3.2799999713897705,
      "close": 3.5799999237060547,
      "volume": 23149500
    },
    {
      "time": "2026-04-06",
      "open": 3.5,
      "high": 3.6500000953674316,
      "low": 3.5,
      "close": 3.509999990463257,
      "volume": 17968400
    },
    {
      "time": "2026-04-07",
      "open": 3.4700000286102295,
      "high": 3.509999990463257,
      "low": 3.3499999046325684,
      "close": 3.450000047683716,
      "volume": 19826000
    },
    {
      "time": "2026-04-08",
      "open": 3.7699999809265137,
      "high": 3.7899999618530273,
      "low": 3.430000066757202,
      "close": 3.490000009536743,
      "volume": 24470400
    },
    {
      "time": "2026-04-09",
      "open": 3.4200000762939453,
      "high": 3.4800000190734863,
      "low": 3.2799999713897705,
      "close": 3.2899999618530273,
      "volume": 22221900
    },
    {
      "time": "2026-04-10",
      "open": 3.319999933242798,
      "high": 3.4000000953674316,
      "low": 3.2699999809265137,
      "close": 3.319999933242798,
      "volume": 18226300
    },
    {
      "time": "2026-04-13",
      "open": 3.2699999809265137,
      "high": 3.4000000953674316,
      "low": 3.2100000381469727,
      "close": 3.3499999046325684,
      "volume": 19069100
    },
    {
      "time": "2026-04-14",
      "open": 3.509999990463257,
      "high": 3.619999885559082,
      "low": 3.4700000286102295,
      "close": 3.5199999809265137,
      "volume": 24230300
    },
    {
      "time": "2026-04-15",
      "open": 3.559999942779541,
      "high": 3.809999942779541,
      "low": 3.549999952316284,
      "close": 3.7899999618530273,
      "volume": 39175200
    },
    {
      "time": "2026-04-16",
      "open": 3.930000066757202,
      "high": 3.950000047683716,
      "low": 3.7100000381469727,
      "close": 3.75,
      "volume": 37140100
    },
    {
      "time": "2026-04-17",
      "open": 3.890000104904175,
      "high": 4.130000114440918,
      "low": 3.8299999237060547,
      "close": 3.8499999046325684,
      "volume": 46289400
    },
    {
      "time": "2026-04-20",
      "open": 3.75,
      "high": 3.859999895095825,
      "low": 3.700000047683716,
      "close": 3.8399999141693115,
      "volume": 26049900
    },
    {
      "time": "2026-04-21",
      "open": 3.9000000953674316,
      "high": 4.070000171661377,
      "low": 3.7699999809265137,
      "close": 3.7899999618530273,
      "volume": 39352600
    },
    {
      "time": "2026-04-22",
      "open": 3.880000114440918,
      "high": 4.050000190734863,
      "low": 3.7899999618530273,
      "close": 3.990000009536743,
      "volume": 36822400
    },
    {
      "time": "2026-04-23",
      "open": 3.9000000953674316,
      "high": 3.930000066757202,
      "low": 3.640000104904175,
      "close": 3.7300000190734863,
      "volume": 33026500
    },
    {
      "time": "2026-04-24",
      "open": 3.7899999618530273,
      "high": 3.816999912261963,
      "low": 3.609999895095825,
      "close": 3.700000047683716,
      "volume": 21842600
    },
    {
      "time": "2026-04-27",
      "open": 3.680000066757202,
      "high": 3.805000066757202,
      "low": 3.640000104904175,
      "close": 3.7300000190734863,
      "volume": 21899500
    },
    {
      "time": "2026-04-28",
      "open": 3.700000047683716,
      "high": 4.159999847412109,
      "low": 3.6449999809265137,
      "close": 4.119999885559082,
      "volume": 70140100
    },
    {
      "time": "2026-04-29",
      "open": 4.210000038146973,
      "high": 4.21999979019165,
      "low": 3.7799999713897705,
      "close": 3.819999933242798,
      "volume": 57440300
    },
    {
      "time": "2026-04-30",
      "open": 3.759999990463257,
      "high": 4.03000020980835,
      "low": 3.734999895095825,
      "close": 3.9800000190734863,
      "volume": 38293400
    },
    {
      "time": "2026-05-01",
      "open": 3.990000009536743,
      "high": 4.170000076293945,
      "low": 3.869999885559082,
      "close": 4.139999866485596,
      "volume": 40871500
    },
    {
      "time": "2026-05-04",
      "open": 4.142000198364258,
      "high": 4.349999904632568,
      "low": 4.139999866485596,
      "close": 4.170000076293945,
      "volume": 47054700
    },
    {
      "time": "2026-05-05",
      "open": 4.175000190734863,
      "high": 4.179999828338623,
      "low": 3.9800000190734863,
      "close": 4.139999866485596,
      "volume": 43395500
    },
    {
      "time": "2026-05-06",
      "open": 4.079999923706055,
      "high": 4.460000038146973,
      "low": 3.984999895095825,
      "close": 4.369999885559082,
      "volume": 66212700
    },
    {
      "time": "2026-05-07",
      "open": 4.369999885559082,
      "high": 4.389999866485596,
      "low": 4.099999904632568,
      "close": 4.170000076293945,
      "volume": 39108600
    },
    {
      "time": "2026-05-08",
      "open": 4.179999828338623,
      "high": 4.199999809265137,
      "low": 3.9700000286102295,
      "close": 4.179999828338623,
      "volume": 35187700
    },
    {
      "time": "2026-05-11",
      "open": 4.150000095367432,
      "high": 4.420000076293945,
      "low": 4.070000171661377,
      "close": 4.320000171661377,
      "volume": 45404900
    },
    {
      "time": "2026-05-12",
      "open": 4.230000019073486,
      "high": 4.309999942779541,
      "low": 4.059999942779541,
      "close": 4.190000057220459,
      "volume": 34883500
    },
    {
      "time": "2026-05-13",
      "open": 4.190000057220459,
      "high": 4.340000152587891,
      "low": 4.059999942779541,
      "close": 4.210000038146973,
      "volume": 39053000
    },
    {
      "time": "2026-05-14",
      "open": 4.179999828338623,
      "high": 4.380000114440918,
      "low": 4.119999885559082,
      "close": 4.380000114440918,
      "volume": 37569100
    },
    {
      "time": "2026-05-15",
      "open": 4.230000019073486,
      "high": 4.239999771118164,
      "low": 4.079999923706055,
      "close": 4.079999923706055,
      "volume": 33930600
    },
    {
      "time": "2026-05-18",
      "open": 4.050000190734863,
      "high": 4.050000190734863,
      "low": 3.809999942779541,
      "close": 3.9200000762939453,
      "volume": 32506200
    },
    {
      "time": "2026-05-19",
      "open": 3.8499999046325684,
      "high": 3.9079999923706055,
      "low": 3.75,
      "close": 3.8399999141693115,
      "volume": 25534000
    },
    {
      "time": "2026-05-20",
      "open": 3.880000114440918,
      "high": 4.139999866485596,
      "low": 3.8499999046325684,
      "close": 4.079999923706055,
      "volume": 37627300
    },
    {
      "time": "2026-05-21",
      "open": 4.070000171661377,
      "high": 4.269999980926514,
      "low": 3.9700000286102295,
      "close": 4.199999809265137,
      "volume": 51619500
    },
    {
      "time": "2026-05-22",
      "open": 4.21999979019165,
      "high": 4.590000152587891,
      "low": 4.110000133514404,
      "close": 4.179999828338623,
      "volume": 65595700
    },
    {
      "time": "2026-05-26",
      "open": 4.239999771118164,
      "high": 4.289999961853027,
      "low": 4.065000057220459,
      "close": 4.179999828338623,
      "volume": 46677600
    },
    {
      "time": "2026-05-27",
      "open": 4.138000011444092,
      "high": 4.494999885559082,
      "low": 4.070000171661377,
      "close": 4.369999885559082,
      "volume": 60093400
    },
    {
      "time": "2026-05-28",
      "open": 4.28000020980835,
      "high": 4.989999771118164,
      "low": 4.224999904632568,
      "close": 4.940000057220459,
      "volume": 70108100
    },
    {
      "time": "2026-05-29",
      "open": 5.079999923706055,
      "high": 5.159999847412109,
      "low": 4.710000038146973,
      "close": 5.039999961853027,
      "volume": 106670200
    },
    {
      "time": "2026-06-01",
      "open": 5.170000076293945,
      "high": 5.460000038146973,
      "low": 5.010000228881836,
      "close": 5.340000152587891,
      "volume": 83681900
    },
    {
      "time": "2026-06-02",
      "open": 5.170000076293945,
      "high": 5.210000038146973,
      "low": 5.010000228881836,
      "close": 5.110000133514404,
      "volume": 49924100
    },
    {
      "time": "2026-06-03",
      "open": 4.980000019073486,
      "high": 5,
      "low": 4.690000057220459,
      "close": 4.829999923706055,
      "volume": 52451300
    },
    {
      "time": "2026-06-04",
      "open": 4.820000171661377,
      "high": 4.980000019073486,
      "low": 4.71999979019165,
      "close": 4.769999980926514,
      "volume": 42430600
    },
    {
      "time": "2026-06-05",
      "open": 4.619999885559082,
      "high": 4.670000076293945,
      "low": 4.110000133514404,
      "close": 4.199999809265137,
      "volume": 38122000
    },
    {
      "time": "2026-06-08",
      "open": 4.320000171661377,
      "high": 4.489999771118164,
      "low": 4.199999809265137,
      "close": 4.309999942779541,
      "volume": 34381200
    },
    {
      "time": "2026-06-09",
      "open": 4.28000020980835,
      "high": 4.380000114440918,
      "low": 3.8299999237060547,
      "close": 3.990000009536743,
      "volume": 43916400
    },
    {
      "time": "2026-06-10",
      "open": 3.940000057220459,
      "high": 4.190000057220459,
      "low": 3.9149999618530273,
      "close": 4.019999980926514,
      "volume": 36635300
    },
    {
      "time": "2026-06-11",
      "open": 3.9700000286102295,
      "high": 4.150000095367432,
      "low": 3.9100000858306885,
      "close": 4.139999866485596,
      "volume": 30343500
    },
    {
      "time": "2026-06-12",
      "open": 4.139999866485596,
      "high": 4.21999979019165,
      "low": 4,
      "close": 4.019999980926514,
      "volume": 26213100
    },
    {
      "time": "2026-06-15",
      "open": 4.199999809265137,
      "high": 4.21999979019165,
      "low": 4.039999961853027,
      "close": 4.050000190734863,
      "volume": 30223100
    },
    {
      "time": "2026-06-16",
      "open": 3.990000009536743,
      "high": 4.110000133514404,
      "low": 3.859999895095825,
      "close": 3.9600000381469727,
      "volume": 29113200
    },
    {
      "time": "2026-06-17",
      "open": 3.9000000953674316,
      "high": 4.03000020980835,
      "low": 3.880000114440918,
      "close": 3.880000114440918,
      "volume": 23019800
    },
    {
      "time": "2026-06-18",
      "open": 3.9200000762939453,
      "high": 3.940000057220459,
      "low": 3.759999990463257,
      "close": 3.9200000762939453,
      "volume": 34385000
    },
    {
      "time": "2026-06-22",
      "open": 3.8499999046325684,
      "high": 4,
      "low": 3.7699999809265137,
      "close": 3.8299999237060547,
      "volume": 31029900
    },
    {
      "time": "2026-06-23",
      "open": 3.765000104904175,
      "high": 3.880000114440918,
      "low": 3.759999990463257,
      "close": 3.7699999809265137,
      "volume": 26240300
    },
    {
      "time": "2026-06-24",
      "open": 3.75,
      "high": 3.759999990463257,
      "low": 3.509999990463257,
      "close": 3.5199999809265137,
      "volume": 44018600
    },
    {
      "time": "2026-06-25",
      "open": 3.5399999618530273,
      "high": 3.565000057220459,
      "low": 3.359999895095825,
      "close": 3.4100000858306885,
      "volume": 31979900
    },
    {
      "time": "2026-06-26",
      "open": 3.3499999046325684,
      "high": 3.555000066757202,
      "low": 3.3299999237060547,
      "close": 3.4800000190734863,
      "volume": 41782700
    },
    {
      "time": "2026-06-29",
      "open": 3.549999952316284,
      "high": 3.6500000953674316,
      "low": 3.444999933242798,
      "close": 3.5999999046325684,
      "volume": 29891900
    },
    {
      "time": "2026-06-30",
      "open": 3.5799999237060547,
      "high": 3.7200000286102295,
      "low": 3.549999952316284,
      "close": 3.6700000762939453,
      "volume": 30303000
    },
    {
      "time": "2026-07-01",
      "open": 3.640000104904175,
      "high": 3.7799999713897705,
      "low": 3.609999895095825,
      "close": 3.640000104904175,
      "volume": 23041200
    },
    {
      "time": "2026-07-02",
      "open": 3.6500000953674316,
      "high": 3.7300000190734863,
      "low": 3.5199999809265137,
      "close": 3.5299999713897705,
      "volume": 24081100
    },
    {
      "time": "2026-07-06",
      "open": 3.5,
      "high": 3.700000047683716,
      "low": 3.4800000190734863,
      "close": 3.5799999237060547,
      "volume": 26230800
    },
    {
      "time": "2026-07-07",
      "open": 3.559999942779541,
      "high": 3.609999895095825,
      "low": 3.380000114440918,
      "close": 3.430000066757202,
      "volume": 34248000
    },
    {
      "time": "2026-07-08",
      "open": 3.365000009536743,
      "high": 3.450000047683716,
      "low": 3.2699999809265137,
      "close": 3.309999942779541,
      "volume": 23362400
    },
    {
      "time": "2026-07-09",
      "open": 3.2899999618530273,
      "high": 3.369999885559082,
      "low": 3.240000009536743,
      "close": 3.319999933242798,
      "volume": 20522400
    },
    {
      "time": "2026-07-10",
      "open": 3.390000104904175,
      "high": 3.430000066757202,
      "low": 3.240000009536743,
      "close": 3.2699999809265137,
      "volume": 23128800
    },
    {
      "time": "2026-07-13",
      "open": 3.2699999809265137,
      "high": 3.2899999618530273,
      "low": 3.049999952316284,
      "close": 3.0899999141693115,
      "volume": 33159500
    },
    {
      "time": "2026-07-14",
      "open": 3.069999933242798,
      "high": 3.1700000762939453,
      "low": 3.0399999618530273,
      "close": 3.0999999046325684,
      "volume": 21344000
    },
    {
      "time": "2026-07-15",
      "open": 3.1600000858306885,
      "high": 3.2799999713897705,
      "low": 3.0999999046325684,
      "close": 3.140000104904175,
      "volume": 23804400
    },
    {
      "time": "2026-07-16",
      "open": 3.109999895095825,
      "high": 3.130000114440918,
      "low": 2.9100000858306885,
      "close": 2.9200000762939453,
      "volume": 35900300
    },
    {
      "time": "2026-07-17",
      "open": 2.8299999237060547,
      "high": 2.9200000762939453,
      "low": 2.7899999618530273,
      "close": 2.8399999141693115,
      "volume": 27446300
    },
    {
      "time": "2026-07-20",
      "open": 2.8499999046325684,
      "high": 2.890000104904175,
      "low": 2.7699999809265137,
      "close": 2.819999933242798,
      "volume": 22145500
    },
    {
      "time": "2026-07-21",
      "open": 2.859999895095825,
      "high": 2.990000009536743,
      "low": 2.8550000190734863,
      "close": 2.940000057220459,
      "volume": 16894700
    },
    {
      "time": "2026-07-22",
      "open": 2.930000066757202,
      "high": 2.990000009536743,
      "low": 2.8399999141693115,
      "close": 2.880000114440918,
      "volume": 21851400
    },
    {
      "time": "2026-07-23",
      "open": 2.8399999141693115,
      "high": 2.9800000190734863,
      "low": 2.819999933242798,
      "close": 2.8499999046325684,
      "volume": 20767200
    },
    {
      "time": "2026-07-24",
      "open": 2.8499999046325684,
      "high": 2.869999885559082,
      "low": 2.7300000190734863,
      "close": 2.759999990463257,
      "volume": 18455565
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 6.100199995040893
    },
    {
      "time": "2025-10-06",
      "value": 6.10619999885559
    },
    {
      "time": "2025-10-07",
      "value": 6.111999998092651
    },
    {
      "time": "2025-10-08",
      "value": 6.12539999961853
    },
    {
      "time": "2025-10-09",
      "value": 6.146999998092651
    },
    {
      "time": "2025-10-10",
      "value": 6.164399995803833
    },
    {
      "time": "2025-10-13",
      "value": 6.212600002288818
    },
    {
      "time": "2025-10-14",
      "value": 6.248999996185303
    },
    {
      "time": "2025-10-15",
      "value": 6.278600006103516
    },
    {
      "time": "2025-10-16",
      "value": 6.2982000064849855
    },
    {
      "time": "2025-10-17",
      "value": 6.314400005340576
    },
    {
      "time": "2025-10-20",
      "value": 6.320800008773804
    },
    {
      "time": "2025-10-21",
      "value": 6.320600004196167
    },
    {
      "time": "2025-10-22",
      "value": 6.333400011062622
    },
    {
      "time": "2025-10-23",
      "value": 6.352800016403198
    },
    {
      "time": "2025-10-24",
      "value": 6.377000017166138
    },
    {
      "time": "2025-10-27",
      "value": 6.396200017929077
    },
    {
      "time": "2025-10-28",
      "value": 6.414800024032592
    },
    {
      "time": "2025-10-29",
      "value": 6.442800025939942
    },
    {
      "time": "2025-10-30",
      "value": 6.465400018692017
    },
    {
      "time": "2025-10-31",
      "value": 6.494200019836426
    },
    {
      "time": "2025-11-03",
      "value": 6.510200023651123
    },
    {
      "time": "2025-11-04",
      "value": 6.5188000202178955
    },
    {
      "time": "2025-11-05",
      "value": 6.5344000244140625
    },
    {
      "time": "2025-11-06",
      "value": 6.545000019073487
    },
    {
      "time": "2025-11-07",
      "value": 6.5554000186920165
    },
    {
      "time": "2025-11-10",
      "value": 6.568200016021729
    },
    {
      "time": "2025-11-11",
      "value": 6.589000015258789
    },
    {
      "time": "2025-11-12",
      "value": 6.634400014877319
    },
    {
      "time": "2025-11-13",
      "value": 6.662600021362305
    },
    {
      "time": "2025-11-14",
      "value": 6.6842000198364255
    },
    {
      "time": "2025-11-17",
      "value": 6.698200025558472
    },
    {
      "time": "2025-11-18",
      "value": 6.721800022125244
    },
    {
      "time": "2025-11-19",
      "value": 6.7440000247955325
    },
    {
      "time": "2025-11-20",
      "value": 6.756800031661987
    },
    {
      "time": "2025-11-21",
      "value": 6.763600034713745
    },
    {
      "time": "2025-11-24",
      "value": 6.787200031280517
    },
    {
      "time": "2025-11-25",
      "value": 6.792200031280518
    },
    {
      "time": "2025-11-26",
      "value": 6.792200031280518
    },
    {
      "time": "2025-11-28",
      "value": 6.793400030136109
    },
    {
      "time": "2025-12-01",
      "value": 6.777400035858154
    },
    {
      "time": "2025-12-02",
      "value": 6.7516000366210935
    },
    {
      "time": "2025-12-03",
      "value": 6.713800039291382
    },
    {
      "time": "2025-12-04",
      "value": 6.702400035858155
    },
    {
      "time": "2025-12-05",
      "value": 6.69600004196167
    },
    {
      "time": "2025-12-08",
      "value": 6.692600040435791
    },
    {
      "time": "2025-12-09",
      "value": 6.697600040435791
    },
    {
      "time": "2025-12-10",
      "value": 6.6994000434875485
    },
    {
      "time": "2025-12-11",
      "value": 6.694600038528442
    },
    {
      "time": "2025-12-12",
      "value": 6.676800041198731
    },
    {
      "time": "2025-12-15",
      "value": 6.652400035858154
    },
    {
      "time": "2025-12-16",
      "value": 6.615800037384033
    },
    {
      "time": "2025-12-17",
      "value": 6.575800037384033
    },
    {
      "time": "2025-12-18",
      "value": 6.542600040435791
    },
    {
      "time": "2025-12-19",
      "value": 6.518000049591064
    },
    {
      "time": "2025-12-22",
      "value": 6.501400051116943
    },
    {
      "time": "2025-12-23",
      "value": 6.447600040435791
    },
    {
      "time": "2025-12-24",
      "value": 6.390000047683716
    },
    {
      "time": "2025-12-26",
      "value": 6.334200038909912
    },
    {
      "time": "2025-12-29",
      "value": 6.293600044250488
    },
    {
      "time": "2025-12-30",
      "value": 6.255200042724609
    },
    {
      "time": "2025-12-31",
      "value": 6.214000043869018
    },
    {
      "time": "2026-01-02",
      "value": 6.189200048446655
    },
    {
      "time": "2026-01-05",
      "value": 6.1746000480651855
    },
    {
      "time": "2026-01-06",
      "value": 6.167200040817261
    },
    {
      "time": "2026-01-07",
      "value": 6.146000032424927
    },
    {
      "time": "2026-01-08",
      "value": 6.127400035858154
    },
    {
      "time": "2026-01-09",
      "value": 6.11580002784729
    },
    {
      "time": "2026-01-12",
      "value": 6.104000024795532
    },
    {
      "time": "2026-01-13",
      "value": 6.091000032424927
    },
    {
      "time": "2026-01-14",
      "value": 6.077800035476685
    },
    {
      "time": "2026-01-15",
      "value": 6.075200033187866
    },
    {
      "time": "2026-01-16",
      "value": 6.083000030517578
    },
    {
      "time": "2026-01-20",
      "value": 6.079200029373169
    },
    {
      "time": "2026-01-21",
      "value": 6.080200033187866
    },
    {
      "time": "2026-01-22",
      "value": 6.085200033187866
    },
    {
      "time": "2026-01-23",
      "value": 6.087400035858154
    },
    {
      "time": "2026-01-26",
      "value": 6.080600032806396
    },
    {
      "time": "2026-01-27",
      "value": 6.060400028228759
    },
    {
      "time": "2026-01-28",
      "value": 6.053800029754639
    },
    {
      "time": "2026-01-29",
      "value": 6.043000030517578
    },
    {
      "time": "2026-01-30",
      "value": 6.032400026321411
    },
    {
      "time": "2026-02-02",
      "value": 6.008400030136109
    },
    {
      "time": "2026-02-03",
      "value": 5.9906000232696535
    },
    {
      "time": "2026-02-04",
      "value": 5.9704000186920165
    },
    {
      "time": "2026-02-05",
      "value": 5.944000015258789
    },
    {
      "time": "2026-02-06",
      "value": 5.913000011444092
    },
    {
      "time": "2026-02-09",
      "value": 5.8866000080108645
    },
    {
      "time": "2026-02-10",
      "value": 5.857400007247925
    },
    {
      "time": "2026-02-11",
      "value": 5.819200000762939
    },
    {
      "time": "2026-02-12",
      "value": 5.780199995040894
    },
    {
      "time": "2026-02-13",
      "value": 5.7459999942779545
    },
    {
      "time": "2026-02-17",
      "value": 5.702799997329712
    },
    {
      "time": "2026-02-18",
      "value": 5.64420000076294
    },
    {
      "time": "2026-02-19",
      "value": 5.591599998474121
    },
    {
      "time": "2026-02-20",
      "value": 5.537599997520447
    },
    {
      "time": "2026-02-23",
      "value": 5.477599997520446
    },
    {
      "time": "2026-02-24",
      "value": 5.4233999967575075
    },
    {
      "time": "2026-02-25",
      "value": 5.367200002670288
    },
    {
      "time": "2026-02-26",
      "value": 5.3226000022888185
    },
    {
      "time": "2026-02-27",
      "value": 5.282400007247925
    },
    {
      "time": "2026-03-02",
      "value": 5.247200002670288
    },
    {
      "time": "2026-03-03",
      "value": 5.214400000572205
    },
    {
      "time": "2026-03-04",
      "value": 5.178399996757507
    },
    {
      "time": "2026-03-05",
      "value": 5.133999991416931
    },
    {
      "time": "2026-03-06",
      "value": 5.091199994087219
    },
    {
      "time": "2026-03-09",
      "value": 5.05279999256134
    },
    {
      "time": "2026-03-10",
      "value": 5.013599991798401
    },
    {
      "time": "2026-03-11",
      "value": 4.981799988746643
    },
    {
      "time": "2026-03-12",
      "value": 4.948999991416931
    },
    {
      "time": "2026-03-13",
      "value": 4.91779999256134
    },
    {
      "time": "2026-03-16",
      "value": 4.888799991607666
    },
    {
      "time": "2026-03-17",
      "value": 4.8511999893188475
    },
    {
      "time": "2026-03-18",
      "value": 4.809599986076355
    },
    {
      "time": "2026-03-19",
      "value": 4.755999989509583
    },
    {
      "time": "2026-03-20",
      "value": 4.70779999256134
    },
    {
      "time": "2026-03-23",
      "value": 4.6579999923706055
    },
    {
      "time": "2026-03-24",
      "value": 4.604799995422363
    },
    {
      "time": "2026-03-25",
      "value": 4.549799995422363
    },
    {
      "time": "2026-03-26",
      "value": 4.494399991035461
    },
    {
      "time": "2026-03-27",
      "value": 4.4319999885559085
    },
    {
      "time": "2026-03-30",
      "value": 4.36939998626709
    },
    {
      "time": "2026-03-31",
      "value": 4.317399988174438
    },
    {
      "time": "2026-04-01",
      "value": 4.2669999885559085
    },
    {
      "time": "2026-04-02",
      "value": 4.22439998626709
    },
    {
      "time": "2026-04-06",
      "value": 4.175999989509583
    },
    {
      "time": "2026-04-07",
      "value": 4.12859998703003
    },
    {
      "time": "2026-04-08",
      "value": 4.083999991416931
    },
    {
      "time": "2026-04-09",
      "value": 4.02659999370575
    },
    {
      "time": "2026-04-10",
      "value": 3.972799987792969
    },
    {
      "time": "2026-04-13",
      "value": 3.92939998626709
    },
    {
      "time": "2026-04-14",
      "value": 3.8989999866485596
    },
    {
      "time": "2026-04-15",
      "value": 3.879199981689453
    },
    {
      "time": "2026-04-16",
      "value": 3.8551999855041506
    },
    {
      "time": "2026-04-17",
      "value": 3.8421999835968017
    },
    {
      "time": "2026-04-20",
      "value": 3.837399983406067
    },
    {
      "time": "2026-04-21",
      "value": 3.8187999868392946
    },
    {
      "time": "2026-04-22",
      "value": 3.8011999893188477
    },
    {
      "time": "2026-04-23",
      "value": 3.7845999908447268
    },
    {
      "time": "2026-04-24",
      "value": 3.7699999952316285
    },
    {
      "time": "2026-04-27",
      "value": 3.762599997520447
    },
    {
      "time": "2026-04-28",
      "value": 3.7633999967575074
    },
    {
      "time": "2026-04-29",
      "value": 3.760999994277954
    },
    {
      "time": "2026-04-30",
      "value": 3.758799991607666
    },
    {
      "time": "2026-05-01",
      "value": 3.7577999877929686
    },
    {
      "time": "2026-05-04",
      "value": 3.7639999914169313
    },
    {
      "time": "2026-05-05",
      "value": 3.7725999879837038
    },
    {
      "time": "2026-05-06",
      "value": 3.7819999837875367
    },
    {
      "time": "2026-05-07",
      "value": 3.7867999839782716
    },
    {
      "time": "2026-05-08",
      "value": 3.7873999786376955
    },
    {
      "time": "2026-05-11",
      "value": 3.7945999813079836
    },
    {
      "time": "2026-05-12",
      "value": 3.7963999843597414
    },
    {
      "time": "2026-05-13",
      "value": 3.804599986076355
    },
    {
      "time": "2026-05-14",
      "value": 3.8155999898910524
    },
    {
      "time": "2026-05-15",
      "value": 3.816399989128113
    },
    {
      "time": "2026-05-18",
      "value": 3.8097999906539917
    },
    {
      "time": "2026-05-19",
      "value": 3.802599992752075
    },
    {
      "time": "2026-05-20",
      "value": 3.8027999877929686
    },
    {
      "time": "2026-05-21",
      "value": 3.8039999866485594
    },
    {
      "time": "2026-05-22",
      "value": 3.806999979019165
    },
    {
      "time": "2026-05-26",
      "value": 3.8117999744415285
    },
    {
      "time": "2026-05-27",
      "value": 3.8201999711990355
    },
    {
      "time": "2026-05-28",
      "value": 3.8397999715805056
    },
    {
      "time": "2026-05-29",
      "value": 3.86459997177124
    },
    {
      "time": "2026-06-01",
      "value": 3.8967999744415285
    },
    {
      "time": "2026-06-02",
      "value": 3.927399978637695
    },
    {
      "time": "2026-06-03",
      "value": 3.9503999757766723
    },
    {
      "time": "2026-06-04",
      "value": 3.9749999761581423
    },
    {
      "time": "2026-06-05",
      "value": 3.987799973487854
    },
    {
      "time": "2026-06-08",
      "value": 4.007599973678589
    },
    {
      "time": "2026-06-09",
      "value": 4.024599971771241
    },
    {
      "time": "2026-06-10",
      "value": 4.04419997215271
    },
    {
      "time": "2026-06-11",
      "value": 4.056599969863892
    },
    {
      "time": "2026-06-12",
      "value": 4.068599967956543
    },
    {
      "time": "2026-06-15",
      "value": 4.0779999732971195
    },
    {
      "time": "2026-06-16",
      "value": 4.086999974250793
    },
    {
      "time": "2026-06-17",
      "value": 4.095599975585937
    },
    {
      "time": "2026-06-18",
      "value": 4.104199976921081
    },
    {
      "time": "2026-06-22",
      "value": 4.114999976158142
    },
    {
      "time": "2026-06-23",
      "value": 4.123999977111817
    },
    {
      "time": "2026-06-24",
      "value": 4.127399978637695
    },
    {
      "time": "2026-06-25",
      "value": 4.125199980735779
    },
    {
      "time": "2026-06-26",
      "value": 4.118999981880188
    },
    {
      "time": "2026-06-29",
      "value": 4.115999979972839
    },
    {
      "time": "2026-06-30",
      "value": 4.112399983406067
    },
    {
      "time": "2026-07-01",
      "value": 4.108399987220764
    },
    {
      "time": "2026-07-02",
      "value": 4.103199987411499
    },
    {
      "time": "2026-07-06",
      "value": 4.094999985694885
    },
    {
      "time": "2026-07-07",
      "value": 4.08899998664856
    },
    {
      "time": "2026-07-08",
      "value": 4.0811999845504765
    },
    {
      "time": "2026-07-09",
      "value": 4.0729999828338626
    },
    {
      "time": "2026-07-10",
      "value": 4.055999984741211
    },
    {
      "time": "2026-07-13",
      "value": 4.0413999843597415
    },
    {
      "time": "2026-07-14",
      "value": 4.023799982070923
    },
    {
      "time": "2026-07-15",
      "value": 4.003799986839295
    },
    {
      "time": "2026-07-16",
      "value": 3.9787999868392943
    },
    {
      "time": "2026-07-17",
      "value": 3.952799987792969
    },
    {
      "time": "2026-07-20",
      "value": 3.9217999887466433
    },
    {
      "time": "2026-07-21",
      "value": 3.8971999883651733
    },
    {
      "time": "2026-07-22",
      "value": 3.871199994087219
    },
    {
      "time": "2026-07-23",
      "value": 3.841799988746643
    },
    {
      "time": "2026-07-24",
      "value": 3.8131999874114992
    }
  ],
  "analysis": null
}