{
  "ok": true,
  "cached": false,
  "ticker": "BLDP",
  "price": 2.16,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Ballard Power (BLDP) Bought GeoPura at an Enterprise Value of About $400M. Can Recurring Revenue Justify the 14% Pro Forma Stake?",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/energy/articles/ballard-power-bldp-bought-geopura-152646347.html",
      "published": "2026-09-04"
    },
    {
      "title": "Ballard Power Systems Closes $373.5 Million Purchase of GeoPura",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/energy/articles/ballard-power-systems-closes-373-135809757.html",
      "published": "2026-08-28"
    },
    {
      "title": "Ballard closes acquisition of GeoPura, becoming an integrated hydrogen energy solutions provider",
      "publisher": "CNW Group",
      "link": "https://finance.yahoo.com/energy/articles/ballard-closes-acquisition-geopura-becoming-132900169.html",
      "published": "2026-08-28"
    },
    {
      "title": "Aether Catalyst Solutions, Inc. Announces Changes to Board of Directors",
      "publisher": "TMX Newsfile",
      "link": "https://finance.yahoo.com/technology/articles/aether-catalyst-solutions-inc-announces-035100940.html",
      "published": "2026-08-11"
    },
    {
      "title": "Ballard Power (BLDP) Q2 2026 Earnings Call Transcript",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/f7cd99f6-7ded-36e5-aeae-76cf1fb204a5/ballard-power-%28bldp%29-q2-2026.html",
      "published": "2026-08-08"
    },
    {
      "title": "HSBC Upgrades Ballard Power Systems to Buy From Hold, Adjusts Price Target to CA$5.05 From CA$5.69",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/hsbc-upgrades-ballard-power-systems-113256258.html",
      "published": "2026-08-03"
    },
    {
      "title": "Ballard Power Systems Inc. Q2 2026 Earnings Call Summary",
      "publisher": "Moby",
      "link": "https://finance.yahoo.com/m/4b96c0b5-423b-3926-8964-e92dd386e71a/ballard-power-systems-inc.-q2.html",
      "published": "2026-08-01"
    },
    {
      "title": "Ballard Power Systems Q2 Earnings Call Highlights",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/b8b54569-f706-35fe-9f9d-d720f4e72b47/ballard-power-systems-q2.html",
      "published": "2026-07-31"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 2.0899999141693115,
      "high": 2.180000066757202,
      "low": 2.0899999141693115,
      "close": 2.1700000762939453,
      "volume": 4476000
    },
    {
      "time": "2025-09-16",
      "open": 2.1700000762939453,
      "high": 2.2100000381469727,
      "low": 2.130000114440918,
      "close": 2.200000047683716,
      "volume": 4483300
    },
    {
      "time": "2025-09-17",
      "open": 2.2100000381469727,
      "high": 2.559999942779541,
      "low": 2.190000057220459,
      "close": 2.5199999809265137,
      "volume": 15261900
    },
    {
      "time": "2025-09-18",
      "open": 2.5,
      "high": 2.6500000953674316,
      "low": 2.4600000381469727,
      "close": 2.619999885559082,
      "volume": 8577300
    },
    {
      "time": "2025-09-19",
      "open": 2.6500000953674316,
      "high": 2.7899999618530273,
      "low": 2.630000114440918,
      "close": 2.740000009536743,
      "volume": 8470400
    },
    {
      "time": "2025-09-22",
      "open": 2.7200000286102295,
      "high": 2.890000104904175,
      "low": 2.6500000953674316,
      "close": 2.880000114440918,
      "volume": 10661800
    },
    {
      "time": "2025-09-23",
      "open": 3.130000114440918,
      "high": 3.1700000762939453,
      "low": 2.9000000953674316,
      "close": 2.9200000762939453,
      "volume": 16648800
    },
    {
      "time": "2025-09-24",
      "open": 3.0299999713897705,
      "high": 3.1500000953674316,
      "low": 2.930000066757202,
      "close": 2.990000009536743,
      "volume": 9504200
    },
    {
      "time": "2025-09-25",
      "open": 2.8299999237060547,
      "high": 2.9700000286102295,
      "low": 2.7799999713897705,
      "close": 2.930000066757202,
      "volume": 7064800
    },
    {
      "time": "2025-09-26",
      "open": 2.950000047683716,
      "high": 2.9600000381469727,
      "low": 2.7300000190734863,
      "close": 2.75,
      "volume": 5744100
    },
    {
      "time": "2025-09-29",
      "open": 2.7799999713897705,
      "high": 2.809999942779541,
      "low": 2.6700000762939453,
      "close": 2.740000009536743,
      "volume": 8858700
    },
    {
      "time": "2025-09-30",
      "open": 2.680000066757202,
      "high": 2.740000009536743,
      "low": 2.640000104904175,
      "close": 2.7200000286102295,
      "volume": 6779600
    },
    {
      "time": "2025-10-01",
      "open": 2.740000009536743,
      "high": 2.9600000381469727,
      "low": 2.7100000381469727,
      "close": 2.9600000381469727,
      "volume": 9106000
    },
    {
      "time": "2025-10-02",
      "open": 2.9700000286102295,
      "high": 2.990000009536743,
      "low": 2.8399999141693115,
      "close": 2.869999885559082,
      "volume": 5794800
    },
    {
      "time": "2025-10-03",
      "open": 2.9600000381469727,
      "high": 3.5999999046325684,
      "low": 2.9600000381469727,
      "close": 3.5299999713897705,
      "volume": 19302700
    },
    {
      "time": "2025-10-06",
      "open": 3.8499999046325684,
      "high": 3.8499999046325684,
      "low": 3.440000057220459,
      "close": 3.6500000953674316,
      "volume": 20241000
    },
    {
      "time": "2025-10-07",
      "open": 3.630000114440918,
      "high": 3.700000047683716,
      "low": 3.490000009536743,
      "close": 3.630000114440918,
      "volume": 12571100
    },
    {
      "time": "2025-10-08",
      "open": 3.5899999141693115,
      "high": 3.6700000762939453,
      "low": 3.490000009536743,
      "close": 3.609999895095825,
      "volume": 8379500
    },
    {
      "time": "2025-10-09",
      "open": 3.5199999809265137,
      "high": 3.630000114440918,
      "low": 3.490000009536743,
      "close": 3.5899999141693115,
      "volume": 8324400
    },
    {
      "time": "2025-10-10",
      "open": 3.5799999237060547,
      "high": 3.640000104904175,
      "low": 3.240000009536743,
      "close": 3.2699999809265137,
      "volume": 12197500
    },
    {
      "time": "2025-10-13",
      "open": 3.4800000190734863,
      "high": 3.6600000858306885,
      "low": 3.4100000858306885,
      "close": 3.490000009536743,
      "volume": 7785600
    },
    {
      "time": "2025-10-14",
      "open": 3.319999933242798,
      "high": 4.059999942779541,
      "low": 3.299999952316284,
      "close": 3.9800000190734863,
      "volume": 15735300
    },
    {
      "time": "2025-10-15",
      "open": 4.019999980926514,
      "high": 4.099999904632568,
      "low": 3.630000114440918,
      "close": 3.759999990463257,
      "volume": 9740400
    },
    {
      "time": "2025-10-16",
      "open": 3.859999895095825,
      "high": 4.03000020980835,
      "low": 3.6600000858306885,
      "close": 3.6700000762939453,
      "volume": 7290200
    },
    {
      "time": "2025-10-17",
      "open": 3.5399999618530273,
      "high": 3.690000057220459,
      "low": 3.5199999809265137,
      "close": 3.630000114440918,
      "volume": 7519700
    },
    {
      "time": "2025-10-20",
      "open": 3.7200000286102295,
      "high": 3.809999942779541,
      "low": 3.5799999237060547,
      "close": 3.640000104904175,
      "volume": 6480100
    },
    {
      "time": "2025-10-21",
      "open": 3.640000104904175,
      "high": 3.640000104904175,
      "low": 3.2899999618530273,
      "close": 3.3299999237060547,
      "volume": 6711800
    },
    {
      "time": "2025-10-22",
      "open": 3.1500000953674316,
      "high": 3.4200000762939453,
      "low": 3.140000104904175,
      "close": 3.2799999713897705,
      "volume": 9857900
    },
    {
      "time": "2025-10-23",
      "open": 3.2699999809265137,
      "high": 3.299999952316284,
      "low": 3.2100000381469727,
      "close": 3.2799999713897705,
      "volume": 5631100
    },
    {
      "time": "2025-10-24",
      "open": 3.380000114440918,
      "high": 3.5,
      "low": 3.3399999141693115,
      "close": 3.440000057220459,
      "volume": 5611000
    },
    {
      "time": "2025-10-27",
      "open": 3.5,
      "high": 3.5299999713897705,
      "low": 3.3299999237060547,
      "close": 3.4100000858306885,
      "volume": 5149000
    },
    {
      "time": "2025-10-28",
      "open": 3.440000057220459,
      "high": 3.559999942779541,
      "low": 3.369999885559082,
      "close": 3.440000057220459,
      "volume": 5788400
    },
    {
      "time": "2025-10-29",
      "open": 3.430000066757202,
      "high": 3.7300000190734863,
      "low": 3.390000104904175,
      "close": 3.5399999618530273,
      "volume": 7999200
    },
    {
      "time": "2025-10-30",
      "open": 3.4600000381469727,
      "high": 3.5999999046325684,
      "low": 3.430000066757202,
      "close": 3.440000057220459,
      "volume": 5944000
    },
    {
      "time": "2025-10-31",
      "open": 3.380000114440918,
      "high": 3.5799999237060547,
      "low": 3.359999895095825,
      "close": 3.569999933242798,
      "volume": 5390500
    },
    {
      "time": "2025-11-03",
      "open": 3.609999895095825,
      "high": 3.700000047683716,
      "low": 3.4600000381469727,
      "close": 3.559999942779541,
      "volume": 5979600
    },
    {
      "time": "2025-11-04",
      "open": 3.359999895095825,
      "high": 3.5899999141693115,
      "low": 3.3399999141693115,
      "close": 3.369999885559082,
      "volume": 7591800
    },
    {
      "time": "2025-11-05",
      "open": 3.369999885559082,
      "high": 3.690000057220459,
      "low": 3.369999885559082,
      "close": 3.6500000953674316,
      "volume": 6930400
    },
    {
      "time": "2025-11-06",
      "open": 3.6500000953674316,
      "high": 3.6600000858306885,
      "low": 3.4700000286102295,
      "close": 3.549999952316284,
      "volume": 6944300
    },
    {
      "time": "2025-11-07",
      "open": 3.430000066757202,
      "high": 3.5,
      "low": 3.2100000381469727,
      "close": 3.5,
      "volume": 6460600
    },
    {
      "time": "2025-11-10",
      "open": 3.5799999237060547,
      "high": 3.640000104904175,
      "low": 3.430000066757202,
      "close": 3.559999942779541,
      "volume": 6595400
    },
    {
      "time": "2025-11-11",
      "open": 3.5399999618530273,
      "high": 3.569999933242798,
      "low": 3.390000104904175,
      "close": 3.569999933242798,
      "volume": 5931600
    },
    {
      "time": "2025-11-12",
      "open": 3.5799999237060547,
      "high": 3.690000057220459,
      "low": 3.380000114440918,
      "close": 3.430000066757202,
      "volume": 6586700
    },
    {
      "time": "2025-11-13",
      "open": 3.380000114440918,
      "high": 3.6700000762939453,
      "low": 3.0799999237060547,
      "close": 3.190000057220459,
      "volume": 8651900
    },
    {
      "time": "2025-11-14",
      "open": 2.940000057220459,
      "high": 3.190000057220459,
      "low": 2.930000066757202,
      "close": 3.0299999713897705,
      "volume": 6229200
    },
    {
      "time": "2025-11-17",
      "open": 2.990000009536743,
      "high": 3.109999895095825,
      "low": 2.890000104904175,
      "close": 2.9100000858306885,
      "volume": 6468100
    },
    {
      "time": "2025-11-18",
      "open": 2.819999933242798,
      "high": 2.9700000286102295,
      "low": 2.809999942779541,
      "close": 2.890000104904175,
      "volume": 6283000
    },
    {
      "time": "2025-11-19",
      "open": 2.869999885559082,
      "high": 2.9000000953674316,
      "low": 2.7899999618530273,
      "close": 2.8499999046325684,
      "volume": 4972500
    },
    {
      "time": "2025-11-20",
      "open": 2.9600000381469727,
      "high": 3,
      "low": 2.6700000762939453,
      "close": 2.680000066757202,
      "volume": 6140500
    },
    {
      "time": "2025-11-21",
      "open": 2.6700000762939453,
      "high": 2.7799999713897705,
      "low": 2.569999933242798,
      "close": 2.7100000381469727,
      "volume": 17692200
    },
    {
      "time": "2025-11-24",
      "open": 2.7699999809265137,
      "high": 2.809999942779541,
      "low": 2.640000104904175,
      "close": 2.680000066757202,
      "volume": 9285500
    },
    {
      "time": "2025-11-25",
      "open": 2.690000057220459,
      "high": 2.7200000286102295,
      "low": 2.5999999046325684,
      "close": 2.690000057220459,
      "volume": 7709400
    },
    {
      "time": "2025-11-26",
      "open": 2.700000047683716,
      "high": 2.799999952316284,
      "low": 2.6600000858306885,
      "close": 2.7799999713897705,
      "volume": 3896000
    },
    {
      "time": "2025-11-28",
      "open": 2.799999952316284,
      "high": 2.890000104904175,
      "low": 2.7699999809265137,
      "close": 2.8399999141693115,
      "volume": 3060300
    },
    {
      "time": "2025-12-01",
      "open": 2.759999990463257,
      "high": 2.7899999618530273,
      "low": 2.6600000858306885,
      "close": 2.680000066757202,
      "volume": 6108300
    },
    {
      "time": "2025-12-02",
      "open": 2.680000066757202,
      "high": 2.7699999809265137,
      "low": 2.6600000858306885,
      "close": 2.7100000381469727,
      "volume": 4783300
    },
    {
      "time": "2025-12-03",
      "open": 2.740000009536743,
      "high": 2.740000009536743,
      "low": 2.609999895095825,
      "close": 2.6700000762939453,
      "volume": 4359900
    },
    {
      "time": "2025-12-04",
      "open": 2.6700000762939453,
      "high": 2.8499999046325684,
      "low": 2.630000114440918,
      "close": 2.799999952316284,
      "volume": 3531200
    },
    {
      "time": "2025-12-05",
      "open": 2.799999952316284,
      "high": 2.8399999141693115,
      "low": 2.7100000381469727,
      "close": 2.819999933242798,
      "volume": 3682200
    },
    {
      "time": "2025-12-08",
      "open": 2.809999942779541,
      "high": 2.869999885559082,
      "low": 2.75,
      "close": 2.799999952316284,
      "volume": 2770000
    },
    {
      "time": "2025-12-09",
      "open": 2.75,
      "high": 2.859999895095825,
      "low": 2.75,
      "close": 2.819999933242798,
      "volume": 2965400
    },
    {
      "time": "2025-12-10",
      "open": 2.799999952316284,
      "high": 2.8499999046325684,
      "low": 2.740000009536743,
      "close": 2.7799999713897705,
      "volume": 3253900
    },
    {
      "time": "2025-12-11",
      "open": 2.740000009536743,
      "high": 2.9100000858306885,
      "low": 2.6600000858306885,
      "close": 2.890000104904175,
      "volume": 3954300
    },
    {
      "time": "2025-12-12",
      "open": 2.9000000953674316,
      "high": 2.9700000286102295,
      "low": 2.690000057220459,
      "close": 2.7200000286102295,
      "volume": 3789600
    },
    {
      "time": "2025-12-15",
      "open": 2.740000009536743,
      "high": 2.7799999713897705,
      "low": 2.619999885559082,
      "close": 2.630000114440918,
      "volume": 2916700
    },
    {
      "time": "2025-12-16",
      "open": 2.5799999237060547,
      "high": 2.7100000381469727,
      "low": 2.5399999618530273,
      "close": 2.6500000953674316,
      "volume": 2430700
    },
    {
      "time": "2025-12-17",
      "open": 2.6500000953674316,
      "high": 2.7200000286102295,
      "low": 2.5299999713897705,
      "close": 2.5299999713897705,
      "volume": 4603700
    },
    {
      "time": "2025-12-18",
      "open": 2.5399999618530273,
      "high": 2.7200000286102295,
      "low": 2.5399999618530273,
      "close": 2.630000114440918,
      "volume": 3433900
    },
    {
      "time": "2025-12-19",
      "open": 2.630000114440918,
      "high": 2.7200000286102295,
      "low": 2.5799999237060547,
      "close": 2.609999895095825,
      "volume": 4877300
    },
    {
      "time": "2025-12-22",
      "open": 2.609999895095825,
      "high": 2.7100000381469727,
      "low": 2.5999999046325684,
      "close": 2.6500000953674316,
      "volume": 3335200
    },
    {
      "time": "2025-12-23",
      "open": 2.640000104904175,
      "high": 2.680000066757202,
      "low": 2.619999885559082,
      "close": 2.6700000762939453,
      "volume": 2692600
    },
    {
      "time": "2025-12-24",
      "open": 2.6600000858306885,
      "high": 2.700000047683716,
      "low": 2.630000114440918,
      "close": 2.690000057220459,
      "volume": 844500
    },
    {
      "time": "2025-12-26",
      "open": 2.690000057220459,
      "high": 2.690000057220459,
      "low": 2.569999933242798,
      "close": 2.630000114440918,
      "volume": 1481800
    },
    {
      "time": "2025-12-29",
      "open": 2.549999952316284,
      "high": 2.6700000762939453,
      "low": 2.549999952316284,
      "close": 2.569999933242798,
      "volume": 2715600
    },
    {
      "time": "2025-12-30",
      "open": 2.5799999237060547,
      "high": 2.6500000953674316,
      "low": 2.5399999618530273,
      "close": 2.5399999618530273,
      "volume": 3234200
    },
    {
      "time": "2025-12-31",
      "open": 2.509999990463257,
      "high": 2.569999933242798,
      "low": 2.509999990463257,
      "close": 2.5399999618530273,
      "volume": 2446900
    },
    {
      "time": "2026-01-02",
      "open": 2.569999933242798,
      "high": 2.75,
      "low": 2.569999933242798,
      "close": 2.680000066757202,
      "volume": 3391900
    },
    {
      "time": "2026-01-05",
      "open": 2.7300000190734863,
      "high": 2.799999952316284,
      "low": 2.6700000762939453,
      "close": 2.759999990463257,
      "volume": 3592200
    },
    {
      "time": "2026-01-06",
      "open": 2.7799999713897705,
      "high": 2.809999942779541,
      "low": 2.7100000381469727,
      "close": 2.7899999618530273,
      "volume": 3261900
    },
    {
      "time": "2026-01-07",
      "open": 2.759999990463257,
      "high": 2.7699999809265137,
      "low": 2.680000066757202,
      "close": 2.7100000381469727,
      "volume": 2760400
    },
    {
      "time": "2026-01-08",
      "open": 2.75,
      "high": 2.8399999141693115,
      "low": 2.700000047683716,
      "close": 2.7300000190734863,
      "volume": 3000800
    },
    {
      "time": "2026-01-09",
      "open": 2.75,
      "high": 2.7899999618530273,
      "low": 2.7200000286102295,
      "close": 2.759999990463257,
      "volume": 2945400
    },
    {
      "time": "2026-01-12",
      "open": 2.7200000286102295,
      "high": 2.880000114440918,
      "low": 2.7100000381469727,
      "close": 2.7899999618530273,
      "volume": 4463900
    },
    {
      "time": "2026-01-13",
      "open": 2.799999952316284,
      "high": 2.8399999141693115,
      "low": 2.7100000381469727,
      "close": 2.7699999809265137,
      "volume": 3667100
    },
    {
      "time": "2026-01-14",
      "open": 2.7799999713897705,
      "high": 2.809999942779541,
      "low": 2.7100000381469727,
      "close": 2.75,
      "volume": 2581000
    },
    {
      "time": "2026-01-15",
      "open": 2.7799999713897705,
      "high": 2.7899999618530273,
      "low": 2.690000057220459,
      "close": 2.700000047683716,
      "volume": 3530700
    },
    {
      "time": "2026-01-16",
      "open": 2.7200000286102295,
      "high": 2.819999933242798,
      "low": 2.700000047683716,
      "close": 2.7899999618530273,
      "volume": 3461700
    },
    {
      "time": "2026-01-20",
      "open": 2.7200000286102295,
      "high": 2.7699999809265137,
      "low": 2.630000114440918,
      "close": 2.640000104904175,
      "volume": 5407400
    },
    {
      "time": "2026-01-21",
      "open": 2.640000104904175,
      "high": 2.7699999809265137,
      "low": 2.490000009536743,
      "close": 2.609999895095825,
      "volume": 5255200
    },
    {
      "time": "2026-01-22",
      "open": 2.630000114440918,
      "high": 2.740000009536743,
      "low": 2.630000114440918,
      "close": 2.6600000858306885,
      "volume": 4879700
    },
    {
      "time": "2026-01-23",
      "open": 2.690000057220459,
      "high": 2.7200000286102295,
      "low": 2.630000114440918,
      "close": 2.640000104904175,
      "volume": 2356700
    },
    {
      "time": "2026-01-26",
      "open": 2.609999895095825,
      "high": 2.630000114440918,
      "low": 2.5399999618530273,
      "close": 2.559999942779541,
      "volume": 1957000
    },
    {
      "time": "2026-01-27",
      "open": 2.549999952316284,
      "high": 2.609999895095825,
      "low": 2.5,
      "close": 2.569999933242798,
      "volume": 2151500
    },
    {
      "time": "2026-01-28",
      "open": 2.569999933242798,
      "high": 2.640000104904175,
      "low": 2.5299999713897705,
      "close": 2.5799999237060547,
      "volume": 2938600
    },
    {
      "time": "2026-01-29",
      "open": 2.569999933242798,
      "high": 2.5899999141693115,
      "low": 2.4600000381469727,
      "close": 2.490000009536743,
      "volume": 2560500
    },
    {
      "time": "2026-01-30",
      "open": 2.440000057220459,
      "high": 2.5,
      "low": 2.319999933242798,
      "close": 2.3299999237060547,
      "volume": 3233700
    },
    {
      "time": "2026-02-02",
      "open": 2.299999952316284,
      "high": 2.390000104904175,
      "low": 2.2799999713897705,
      "close": 2.309999942779541,
      "volume": 3181200
    },
    {
      "time": "2026-02-03",
      "open": 2.3299999237060547,
      "high": 2.380000114440918,
      "low": 2.2300000190734863,
      "close": 2.319999933242798,
      "volume": 2189500
    },
    {
      "time": "2026-02-04",
      "open": 2.319999933242798,
      "high": 2.3399999141693115,
      "low": 2.140000104904175,
      "close": 2.2200000286102295,
      "volume": 2936700
    },
    {
      "time": "2026-02-05",
      "open": 2.140000104904175,
      "high": 2.180000066757202,
      "low": 2.0299999713897705,
      "close": 2.0299999713897705,
      "volume": 3410400
    },
    {
      "time": "2026-02-06",
      "open": 2.069999933242798,
      "high": 2.1600000858306885,
      "low": 2.069999933242798,
      "close": 2.1500000953674316,
      "volume": 2643200
    },
    {
      "time": "2026-02-09",
      "open": 2.140000104904175,
      "high": 2.180000066757202,
      "low": 2.0999999046325684,
      "close": 2.1700000762939453,
      "volume": 1589500
    },
    {
      "time": "2026-02-10",
      "open": 2.1500000953674316,
      "high": 2.2300000190734863,
      "low": 2.119999885559082,
      "close": 2.1600000858306885,
      "volume": 1992000
    },
    {
      "time": "2026-02-11",
      "open": 2.180000066757202,
      "high": 2.200000047683716,
      "low": 2.0899999141693115,
      "close": 2.1600000858306885,
      "volume": 1525400
    },
    {
      "time": "2026-02-12",
      "open": 2.1600000858306885,
      "high": 2.1700000762939453,
      "low": 2.0399999618530273,
      "close": 2.069999933242798,
      "volume": 2407700
    },
    {
      "time": "2026-02-13",
      "open": 2.069999933242798,
      "high": 2.1700000762939453,
      "low": 2.059999942779541,
      "close": 2.1500000953674316,
      "volume": 1979900
    },
    {
      "time": "2026-02-17",
      "open": 2.140000104904175,
      "high": 2.180000066757202,
      "low": 2.069999933242798,
      "close": 2.140000104904175,
      "volume": 1602100
    },
    {
      "time": "2026-02-18",
      "open": 2.1500000953674316,
      "high": 2.2200000286102295,
      "low": 2.0899999141693115,
      "close": 2.130000114440918,
      "volume": 2023600
    },
    {
      "time": "2026-02-19",
      "open": 2.109999895095825,
      "high": 2.130000114440918,
      "low": 2.069999933242798,
      "close": 2.119999885559082,
      "volume": 2630700
    },
    {
      "time": "2026-02-20",
      "open": 2.0999999046325684,
      "high": 2.1700000762939453,
      "low": 2.0799999237060547,
      "close": 2.109999895095825,
      "volume": 2581100
    },
    {
      "time": "2026-02-23",
      "open": 2.0799999237060547,
      "high": 2.109999895095825,
      "low": 2.059999942779541,
      "close": 2.109999895095825,
      "volume": 2364700
    },
    {
      "time": "2026-02-24",
      "open": 2.0999999046325684,
      "high": 2.1600000858306885,
      "low": 2.059999942779541,
      "close": 2.119999885559082,
      "volume": 2355000
    },
    {
      "time": "2026-02-25",
      "open": 2.140000104904175,
      "high": 2.2100000381469727,
      "low": 2.140000104904175,
      "close": 2.180000066757202,
      "volume": 2081100
    },
    {
      "time": "2026-02-26",
      "open": 2.180000066757202,
      "high": 2.2200000286102295,
      "low": 2.130000114440918,
      "close": 2.2100000381469727,
      "volume": 1782400
    },
    {
      "time": "2026-02-27",
      "open": 2.180000066757202,
      "high": 2.180000066757202,
      "low": 2.0999999046325684,
      "close": 2.140000104904175,
      "volume": 2510600
    },
    {
      "time": "2026-03-02",
      "open": 2.069999933242798,
      "high": 2.1700000762939453,
      "low": 2.059999942779541,
      "close": 2.1600000858306885,
      "volume": 2274200
    },
    {
      "time": "2026-03-03",
      "open": 2.0999999046325684,
      "high": 2.130000114440918,
      "low": 2.0399999618530273,
      "close": 2.069999933242798,
      "volume": 3421400
    },
    {
      "time": "2026-03-04",
      "open": 2.0999999046325684,
      "high": 2.180000066757202,
      "low": 2.0999999046325684,
      "close": 2.1500000953674316,
      "volume": 2734000
    },
    {
      "time": "2026-03-05",
      "open": 2.1500000953674316,
      "high": 2.1500000953674316,
      "low": 2.059999942779541,
      "close": 2.0999999046325684,
      "volume": 3208200
    },
    {
      "time": "2026-03-06",
      "open": 2.059999942779541,
      "high": 2.119999885559082,
      "low": 2,
      "close": 2.009999990463257,
      "volume": 2839500
    },
    {
      "time": "2026-03-09",
      "open": 1.9900000095367432,
      "high": 2.0199999809265137,
      "low": 1.9199999570846558,
      "close": 1.9900000095367432,
      "volume": 2657000
    },
    {
      "time": "2026-03-10",
      "open": 2.009999990463257,
      "high": 2.049999952316284,
      "low": 1.9700000286102295,
      "close": 1.9700000286102295,
      "volume": 1927700
    },
    {
      "time": "2026-03-11",
      "open": 2.119999885559082,
      "high": 2.2799999713897705,
      "low": 2.109999895095825,
      "close": 2.1500000953674316,
      "volume": 9776800
    },
    {
      "time": "2026-03-12",
      "open": 2.190000057220459,
      "high": 2.569999933242798,
      "low": 2.140000104904175,
      "close": 2.4200000762939453,
      "volume": 11431400
    },
    {
      "time": "2026-03-13",
      "open": 2.440000057220459,
      "high": 2.619999885559082,
      "low": 2.369999885559082,
      "close": 2.390000104904175,
      "volume": 4374300
    },
    {
      "time": "2026-03-16",
      "open": 2.440000057220459,
      "high": 2.619999885559082,
      "low": 2.440000057220459,
      "close": 2.5299999713897705,
      "volume": 6390600
    },
    {
      "time": "2026-03-17",
      "open": 2.559999942779541,
      "high": 2.7100000381469727,
      "low": 2.5299999713897705,
      "close": 2.680000066757202,
      "volume": 4565000
    },
    {
      "time": "2026-03-18",
      "open": 2.640000104904175,
      "high": 2.759999990463257,
      "low": 2.5899999141693115,
      "close": 2.609999895095825,
      "volume": 3386700
    },
    {
      "time": "2026-03-19",
      "open": 2.509999990463257,
      "high": 2.559999942779541,
      "low": 2.430000066757202,
      "close": 2.4800000190734863,
      "volume": 4054400
    },
    {
      "time": "2026-03-20",
      "open": 2.4700000286102295,
      "high": 2.5299999713897705,
      "low": 2.380000114440918,
      "close": 2.4100000858306885,
      "volume": 3015500
    },
    {
      "time": "2026-03-23",
      "open": 2.440000057220459,
      "high": 2.559999942779541,
      "low": 2.440000057220459,
      "close": 2.509999990463257,
      "volume": 2427700
    },
    {
      "time": "2026-03-24",
      "open": 2.4700000286102295,
      "high": 2.5,
      "low": 2.4200000762939453,
      "close": 2.4600000381469727,
      "volume": 2138900
    },
    {
      "time": "2026-03-25",
      "open": 2.5,
      "high": 2.5799999237060547,
      "low": 2.5,
      "close": 2.5399999618530273,
      "volume": 2925200
    },
    {
      "time": "2026-03-26",
      "open": 2.490000009536743,
      "high": 2.569999933242798,
      "low": 2.430000066757202,
      "close": 2.450000047683716,
      "volume": 2700400
    },
    {
      "time": "2026-03-27",
      "open": 2.4100000858306885,
      "high": 2.4800000190734863,
      "low": 2.299999952316284,
      "close": 2.390000104904175,
      "volume": 5439300
    },
    {
      "time": "2026-03-30",
      "open": 2.4200000762939453,
      "high": 2.430000066757202,
      "low": 2.2799999713897705,
      "close": 2.299999952316284,
      "volume": 3356400
    },
    {
      "time": "2026-03-31",
      "open": 2.319999933242798,
      "high": 2.450000047683716,
      "low": 2.319999933242798,
      "close": 2.4200000762939453,
      "volume": 2482900
    },
    {
      "time": "2026-04-01",
      "open": 2.440000057220459,
      "high": 2.4600000381469727,
      "low": 2.390000104904175,
      "close": 2.4100000858306885,
      "volume": 1837600
    },
    {
      "time": "2026-04-02",
      "open": 2.3499999046325684,
      "high": 2.509999990463257,
      "low": 2.3399999141693115,
      "close": 2.4800000190734863,
      "volume": 1772600
    },
    {
      "time": "2026-04-06",
      "open": 2.5,
      "high": 2.640000104904175,
      "low": 2.490000009536743,
      "close": 2.5299999713897705,
      "volume": 2248300
    },
    {
      "time": "2026-04-07",
      "open": 2.509999990463257,
      "high": 2.559999942779541,
      "low": 2.3499999046325684,
      "close": 2.4000000953674316,
      "volume": 2140200
    },
    {
      "time": "2026-04-08",
      "open": 2.549999952316284,
      "high": 2.630000114440918,
      "low": 2.5,
      "close": 2.5999999046325684,
      "volume": 3333100
    },
    {
      "time": "2026-04-09",
      "open": 2.5799999237060547,
      "high": 2.75,
      "low": 2.569999933242798,
      "close": 2.640000104904175,
      "volume": 3718000
    },
    {
      "time": "2026-04-10",
      "open": 2.6700000762939453,
      "high": 2.809999942779541,
      "low": 2.630000114440918,
      "close": 2.809999942779541,
      "volume": 2787000
    },
    {
      "time": "2026-04-13",
      "open": 2.7799999713897705,
      "high": 2.7799999713897705,
      "low": 2.640000104904175,
      "close": 2.700000047683716,
      "volume": 3078500
    },
    {
      "time": "2026-04-14",
      "open": 2.809999942779541,
      "high": 2.950000047683716,
      "low": 2.7799999713897705,
      "close": 2.940000057220459,
      "volume": 4185000
    },
    {
      "time": "2026-04-15",
      "open": 2.9800000190734863,
      "high": 3.140000104904175,
      "low": 2.9600000381469727,
      "close": 3.069999933242798,
      "volume": 4219600
    },
    {
      "time": "2026-04-16",
      "open": 3.0799999237060547,
      "high": 3.0999999046325684,
      "low": 2.859999895095825,
      "close": 2.9000000953674316,
      "volume": 2866200
    },
    {
      "time": "2026-04-17",
      "open": 3.119999885559082,
      "high": 3.119999885559082,
      "low": 2.930000066757202,
      "close": 2.9600000381469727,
      "volume": 3537500
    },
    {
      "time": "2026-04-20",
      "open": 2.880000114440918,
      "high": 3.180000066757202,
      "low": 2.880000114440918,
      "close": 3.1700000762939453,
      "volume": 4585100
    },
    {
      "time": "2026-04-21",
      "open": 3.180000066757202,
      "high": 3.440000057220459,
      "low": 3.0899999141693115,
      "close": 3.0999999046325684,
      "volume": 6561400
    },
    {
      "time": "2026-04-22",
      "open": 3.2200000286102295,
      "high": 3.5899999141693115,
      "low": 3.2200000286102295,
      "close": 3.5,
      "volume": 7553500
    },
    {
      "time": "2026-04-23",
      "open": 3.4700000286102295,
      "high": 3.509999990463257,
      "low": 3.2899999618530273,
      "close": 3.380000114440918,
      "volume": 3982200
    },
    {
      "time": "2026-04-24",
      "open": 3.390000104904175,
      "high": 3.430000066757202,
      "low": 3.240000009536743,
      "close": 3.2799999713897705,
      "volume": 3438800
    },
    {
      "time": "2026-04-27",
      "open": 3.2699999809265137,
      "high": 3.3299999237060547,
      "low": 3.180000066757202,
      "close": 3.25,
      "volume": 2773000
    },
    {
      "time": "2026-04-28",
      "open": 3.140000104904175,
      "high": 3.1700000762939453,
      "low": 3.0299999713897705,
      "close": 3.0999999046325684,
      "volume": 2811500
    },
    {
      "time": "2026-04-29",
      "open": 3.2100000381469727,
      "high": 3.4200000762939453,
      "low": 3.0999999046325684,
      "close": 3.319999933242798,
      "volume": 7333200
    },
    {
      "time": "2026-04-30",
      "open": 3.319999933242798,
      "high": 3.450000047683716,
      "low": 3.2200000286102295,
      "close": 3.4000000953674316,
      "volume": 5635900
    },
    {
      "time": "2026-05-01",
      "open": 3.4100000858306885,
      "high": 3.440000057220459,
      "low": 3.299999952316284,
      "close": 3.390000104904175,
      "volume": 3036700
    },
    {
      "time": "2026-05-04",
      "open": 3.380000114440918,
      "high": 3.4200000762939453,
      "low": 3.2200000286102295,
      "close": 3.2899999618530273,
      "volume": 5112100
    },
    {
      "time": "2026-05-05",
      "open": 3.25,
      "high": 4.349999904632568,
      "low": 3.2100000381469727,
      "close": 4.329999923706055,
      "volume": 20006300
    },
    {
      "time": "2026-05-06",
      "open": 4.25,
      "high": 4.829999923706055,
      "low": 4.110000133514404,
      "close": 4.78000020980835,
      "volume": 15196300
    },
    {
      "time": "2026-05-07",
      "open": 4.650000095367432,
      "high": 4.860000133514404,
      "low": 4.630000114440918,
      "close": 4.699999809265137,
      "volume": 9590900
    },
    {
      "time": "2026-05-08",
      "open": 4.690000057220459,
      "high": 4.730000019073486,
      "low": 4.070000171661377,
      "close": 4.130000114440918,
      "volume": 12144100
    },
    {
      "time": "2026-05-11",
      "open": 4.059999942779541,
      "high": 4.239999771118164,
      "low": 4.03000020980835,
      "close": 4.170000076293945,
      "volume": 8418600
    },
    {
      "time": "2026-05-12",
      "open": 4.230000019073486,
      "high": 4.429999828338623,
      "low": 3.990000009536743,
      "close": 4.159999847412109,
      "volume": 14181700
    },
    {
      "time": "2026-05-13",
      "open": 4.150000095367432,
      "high": 4.28000020980835,
      "low": 4.010000228881836,
      "close": 4.139999866485596,
      "volume": 12995400
    },
    {
      "time": "2026-05-14",
      "open": 4.099999904632568,
      "high": 4.179999828338623,
      "low": 3.9200000762939453,
      "close": 4.130000114440918,
      "volume": 9439400
    },
    {
      "time": "2026-05-15",
      "open": 3.9200000762939453,
      "high": 4.730000019073486,
      "low": 3.9000000953674316,
      "close": 4.449999809265137,
      "volume": 32850500
    },
    {
      "time": "2026-05-18",
      "open": 4.480000019073486,
      "high": 4.480000019073486,
      "low": 3.9700000286102295,
      "close": 4.329999923706055,
      "volume": 12205600
    },
    {
      "time": "2026-05-19",
      "open": 4.25,
      "high": 4.309999942779541,
      "low": 3.940000057220459,
      "close": 4.179999828338623,
      "volume": 7066500
    },
    {
      "time": "2026-05-20",
      "open": 4.210000038146973,
      "high": 4.78000020980835,
      "low": 4.210000038146973,
      "close": 4.760000228881836,
      "volume": 16770300
    },
    {
      "time": "2026-05-21",
      "open": 4.679999828338623,
      "high": 5.429999828338623,
      "low": 4.630000114440918,
      "close": 5.429999828338623,
      "volume": 21805600
    },
    {
      "time": "2026-05-22",
      "open": 5.400000095367432,
      "high": 5.900000095367432,
      "low": 5.28000020980835,
      "close": 5.539999961853027,
      "volume": 17278600
    },
    {
      "time": "2026-05-26",
      "open": 5.409999847412109,
      "high": 6.320000171661377,
      "low": 5.389999866485596,
      "close": 5.940000057220459,
      "volume": 16633600
    },
    {
      "time": "2026-05-27",
      "open": 5.96999979019165,
      "high": 6.25,
      "low": 5.739999771118164,
      "close": 6.090000152587891,
      "volume": 12394500
    },
    {
      "time": "2026-05-28",
      "open": 5.96999979019165,
      "high": 6.429999828338623,
      "low": 5.949999809265137,
      "close": 6.190000057220459,
      "volume": 8286000
    },
    {
      "time": "2026-05-29",
      "open": 6.179999828338623,
      "high": 6.309999942779541,
      "low": 5.840000152587891,
      "close": 6.289999961853027,
      "volume": 13874100
    },
    {
      "time": "2026-06-01",
      "open": 6.150000095367432,
      "high": 6.389999866485596,
      "low": 5.929999828338623,
      "close": 6.300000190734863,
      "volume": 10767600
    },
    {
      "time": "2026-06-02",
      "open": 6.289999961853027,
      "high": 6.570000171661377,
      "low": 6.210000038146973,
      "close": 6.380000114440918,
      "volume": 10197600
    },
    {
      "time": "2026-06-03",
      "open": 6.360000133514404,
      "high": 6.380000114440918,
      "low": 5.929999828338623,
      "close": 6.059999942779541,
      "volume": 9295800
    },
    {
      "time": "2026-06-04",
      "open": 5.829999923706055,
      "high": 6.190000057220459,
      "low": 5.75,
      "close": 6.070000171661377,
      "volume": 9686300
    },
    {
      "time": "2026-06-05",
      "open": 5.820000171661377,
      "high": 5.869999885559082,
      "low": 4.809999942779541,
      "close": 4.920000076293945,
      "volume": 12126100
    },
    {
      "time": "2026-06-08",
      "open": 5.099999904632568,
      "high": 5.199999809265137,
      "low": 4.860000133514404,
      "close": 5.159999847412109,
      "volume": 6548400
    },
    {
      "time": "2026-06-09",
      "open": 5.300000190734863,
      "high": 5.409999847412109,
      "low": 4.5,
      "close": 4.739999771118164,
      "volume": 10741100
    },
    {
      "time": "2026-06-10",
      "open": 4.579999923706055,
      "high": 4.730000019073486,
      "low": 4.320000171661377,
      "close": 4.380000114440918,
      "volume": 6100500
    },
    {
      "time": "2026-06-11",
      "open": 4.429999828338623,
      "high": 4.440000057220459,
      "low": 3.9800000190734863,
      "close": 4.210000038146973,
      "volume": 14395900
    },
    {
      "time": "2026-06-12",
      "open": 4.260000228881836,
      "high": 4.360000133514404,
      "low": 4.130000114440918,
      "close": 4.21999979019165,
      "volume": 6034700
    },
    {
      "time": "2026-06-15",
      "open": 4.46999979019165,
      "high": 4.519999980926514,
      "low": 4.150000095367432,
      "close": 4.159999847412109,
      "volume": 5955500
    },
    {
      "time": "2026-06-16",
      "open": 4.110000133514404,
      "high": 4.429999828338623,
      "low": 4.019999980926514,
      "close": 4.130000114440918,
      "volume": 7337400
    },
    {
      "time": "2026-06-17",
      "open": 4.110000133514404,
      "high": 4.420000076293945,
      "low": 4.079999923706055,
      "close": 4.159999847412109,
      "volume": 6672800
    },
    {
      "time": "2026-06-18",
      "open": 4.269999980926514,
      "high": 4.389999866485596,
      "low": 4.099999904632568,
      "close": 4.369999885559082,
      "volume": 8623600
    },
    {
      "time": "2026-06-22",
      "open": 4.349999904632568,
      "high": 4.599999904632568,
      "low": 4.239999771118164,
      "close": 4.320000171661377,
      "volume": 6453800
    },
    {
      "time": "2026-06-23",
      "open": 4.039999961853027,
      "high": 4.369999885559082,
      "low": 3.940000057220459,
      "close": 4.170000076293945,
      "volume": 8316100
    },
    {
      "time": "2026-06-24",
      "open": 4.289999961853027,
      "high": 4.320000171661377,
      "low": 3.640000104904175,
      "close": 3.690000057220459,
      "volume": 9562300
    },
    {
      "time": "2026-06-25",
      "open": 3.700000047683716,
      "high": 3.75,
      "low": 3.549999952316284,
      "close": 3.609999895095825,
      "volume": 4537000
    },
    {
      "time": "2026-06-26",
      "open": 3.549999952316284,
      "high": 3.7100000381469727,
      "low": 3.5299999713897705,
      "close": 3.619999885559082,
      "volume": 5758600
    },
    {
      "time": "2026-06-29",
      "open": 3.630000114440918,
      "high": 3.7799999713897705,
      "low": 3.549999952316284,
      "close": 3.7300000190734863,
      "volume": 8006100
    },
    {
      "time": "2026-06-30",
      "open": 3.75,
      "high": 4.099999904632568,
      "low": 3.700000047683716,
      "close": 3.890000104904175,
      "volume": 8367800
    },
    {
      "time": "2026-07-01",
      "open": 3.799999952316284,
      "high": 3.990000009536743,
      "low": 3.690000057220459,
      "close": 3.809999942779541,
      "volume": 5796100
    },
    {
      "time": "2026-07-02",
      "open": 3.9200000762939453,
      "high": 4.039999961853027,
      "low": 3.4700000286102295,
      "close": 3.5199999809265137,
      "volume": 6153200
    },
    {
      "time": "2026-07-06",
      "open": 3.5299999713897705,
      "high": 3.569999933242798,
      "low": 3.380000114440918,
      "close": 3.4600000381469727,
      "volume": 6920900
    },
    {
      "time": "2026-07-07",
      "open": 3.4200000762939453,
      "high": 3.430000066757202,
      "low": 3.200000047683716,
      "close": 3.2699999809265137,
      "volume": 5666400
    },
    {
      "time": "2026-07-08",
      "open": 3.180000066757202,
      "high": 3.2699999809265137,
      "low": 3.1500000953674316,
      "close": 3.2300000190734863,
      "volume": 5843800
    },
    {
      "time": "2026-07-09",
      "open": 3.309999942779541,
      "high": 3.3399999141693115,
      "low": 3.200000047683716,
      "close": 3.2300000190734863,
      "volume": 5666100
    },
    {
      "time": "2026-07-10",
      "open": 3.2300000190734863,
      "high": 3.25,
      "low": 3.059999942779541,
      "close": 3.0799999237060547,
      "volume": 3910100
    },
    {
      "time": "2026-07-13",
      "open": 3,
      "high": 3.059999942779541,
      "low": 2.930000066757202,
      "close": 2.950000047683716,
      "volume": 4431900
    },
    {
      "time": "2026-07-14",
      "open": 3.0299999713897705,
      "high": 3.0799999237060547,
      "low": 2.940000057220459,
      "close": 2.9700000286102295,
      "volume": 3132200
    },
    {
      "time": "2026-07-15",
      "open": 2.990000009536743,
      "high": 3.0399999618530273,
      "low": 2.9000000953674316,
      "close": 2.990000009536743,
      "volume": 5244000
    },
    {
      "time": "2026-07-16",
      "open": 2.9000000953674316,
      "high": 2.9000000953674316,
      "low": 2.7300000190734863,
      "close": 2.75,
      "volume": 5252600
    },
    {
      "time": "2026-07-17",
      "open": 2.7200000286102295,
      "high": 2.7699999809265137,
      "low": 2.640000104904175,
      "close": 2.700000047683716,
      "volume": 3703400
    },
    {
      "time": "2026-07-20",
      "open": 2.7100000381469727,
      "high": 2.799999952316284,
      "low": 2.619999885559082,
      "close": 2.7699999809265137,
      "volume": 10181100
    },
    {
      "time": "2026-07-21",
      "open": 2.8299999237060547,
      "high": 3,
      "low": 2.8299999237060547,
      "close": 2.9600000381469727,
      "volume": 5649700
    },
    {
      "time": "2026-07-22",
      "open": 3,
      "high": 3.1700000762939453,
      "low": 2.940000057220459,
      "close": 3.0999999046325684,
      "volume": 14584200
    },
    {
      "time": "2026-07-23",
      "open": 3.059999942779541,
      "high": 3.2200000286102295,
      "low": 2.9700000286102295,
      "close": 2.9800000190734863,
      "volume": 6796500
    },
    {
      "time": "2026-07-24",
      "open": 2.9700000286102295,
      "high": 2.9800000190734863,
      "low": 2.7699999809265137,
      "close": 2.9000000953674316,
      "volume": 9360100
    },
    {
      "time": "2026-07-27",
      "open": 2.930000066757202,
      "high": 2.990000009536743,
      "low": 2.7799999713897705,
      "close": 2.869999885559082,
      "volume": 8921400
    },
    {
      "time": "2026-07-28",
      "open": 2.819999933242798,
      "high": 2.8399999141693115,
      "low": 2.6500000953674316,
      "close": 2.680000066757202,
      "volume": 8055400
    },
    {
      "time": "2026-07-29",
      "open": 2.759999990463257,
      "high": 2.759999990463257,
      "low": 2.490000009536743,
      "close": 2.5,
      "volume": 6336300
    },
    {
      "time": "2026-07-30",
      "open": 2.5999999046325684,
      "high": 2.799999952316284,
      "low": 2.5799999237060547,
      "close": 2.7899999618530273,
      "volume": 6516000
    },
    {
      "time": "2026-07-31",
      "open": 2.8299999237060547,
      "high": 2.9000000953674316,
      "low": 2.640000104904175,
      "close": 2.6700000762939453,
      "volume": 7858700
    },
    {
      "time": "2026-08-03",
      "open": 2.7100000381469727,
      "high": 2.7300000190734863,
      "low": 2.559999942779541,
      "close": 2.6700000762939453,
      "volume": 3912200
    },
    {
      "time": "2026-08-04",
      "open": 2.7899999618530273,
      "high": 2.859999895095825,
      "low": 2.7300000190734863,
      "close": 2.740000009536743,
      "volume": 3695100
    },
    {
      "time": "2026-08-05",
      "open": 2.7200000286102295,
      "high": 2.759999990463257,
      "low": 2.630000114440918,
      "close": 2.640000104904175,
      "volume": 7032800
    },
    {
      "time": "2026-08-06",
      "open": 2.619999885559082,
      "high": 2.680000066757202,
      "low": 2.5399999618530273,
      "close": 2.549999952316284,
      "volume": 3984500
    },
    {
      "time": "2026-08-07",
      "open": 2.5999999046325684,
      "high": 2.640000104904175,
      "low": 2.5,
      "close": 2.619999885559082,
      "volume": 3516400
    },
    {
      "time": "2026-08-10",
      "open": 2.640000104904175,
      "high": 2.6500000953674316,
      "low": 2.509999990463257,
      "close": 2.549999952316284,
      "volume": 3840400
    },
    {
      "time": "2026-08-11",
      "open": 2.5999999046325684,
      "high": 2.6600000858306885,
      "low": 2.5799999237060547,
      "close": 2.5999999046325684,
      "volume": 2313000
    },
    {
      "time": "2026-08-12",
      "open": 2.680000066757202,
      "high": 2.690000057220459,
      "low": 2.609999895095825,
      "close": 2.619999885559082,
      "volume": 3126100
    },
    {
      "time": "2026-08-13",
      "open": 2.5999999046325684,
      "high": 2.740000009536743,
      "low": 2.5999999046325684,
      "close": 2.619999885559082,
      "volume": 2326900
    },
    {
      "time": "2026-08-14",
      "open": 2.619999885559082,
      "high": 2.75,
      "low": 2.619999885559082,
      "close": 2.700000047683716,
      "volume": 3232700
    },
    {
      "time": "2026-08-17",
      "open": 2.7200000286102295,
      "high": 2.7200000286102295,
      "low": 2.549999952316284,
      "close": 2.5999999046325684,
      "volume": 3638200
    },
    {
      "time": "2026-08-18",
      "open": 2.5299999713897705,
      "high": 2.559999942779541,
      "low": 2.440000057220459,
      "close": 2.4700000286102295,
      "volume": 3406600
    },
    {
      "time": "2026-08-19",
      "open": 2.490000009536743,
      "high": 2.5199999809265137,
      "low": 2.430000066757202,
      "close": 2.5,
      "volume": 2564400
    },
    {
      "time": "2026-08-20",
      "open": 2.4800000190734863,
      "high": 2.490000009536743,
      "low": 2.3499999046325684,
      "close": 2.369999885559082,
      "volume": 2825100
    },
    {
      "time": "2026-08-21",
      "open": 2.4100000858306885,
      "high": 2.440000057220459,
      "low": 2.369999885559082,
      "close": 2.4000000953674316,
      "volume": 2159200
    },
    {
      "time": "2026-08-24",
      "open": 2.380000114440918,
      "high": 2.380000114440918,
      "low": 2.259999990463257,
      "close": 2.2899999618530273,
      "volume": 3009600
    },
    {
      "time": "2026-08-25",
      "open": 2.3499999046325684,
      "high": 2.3499999046325684,
      "low": 2.2799999713897705,
      "close": 2.309999942779541,
      "volume": 2869500
    },
    {
      "time": "2026-08-26",
      "open": 2.3299999237060547,
      "high": 2.359999895095825,
      "low": 2.25,
      "close": 2.2899999618530273,
      "volume": 1752200
    },
    {
      "time": "2026-08-27",
      "open": 2.3399999141693115,
      "high": 2.359999895095825,
      "low": 2.299999952316284,
      "close": 2.3399999141693115,
      "volume": 2025900
    },
    {
      "time": "2026-08-28",
      "open": 2.3399999141693115,
      "high": 2.359999895095825,
      "low": 2.2200000286102295,
      "close": 2.25,
      "volume": 2001800
    },
    {
      "time": "2026-08-31",
      "open": 2.240000009536743,
      "high": 2.3299999237060547,
      "low": 2.2300000190734863,
      "close": 2.309999942779541,
      "volume": 2737200
    },
    {
      "time": "2026-09-01",
      "open": 2.259999990463257,
      "high": 2.2799999713897705,
      "low": 2.200000047683716,
      "close": 2.240000009536743,
      "volume": 2382900
    },
    {
      "time": "2026-09-02",
      "open": 2.240000009536743,
      "high": 2.2699999809265137,
      "low": 2.190000057220459,
      "close": 2.240000009536743,
      "volume": 2243700
    },
    {
      "time": "2026-09-03",
      "open": 2.259999990463257,
      "high": 2.299999952316284,
      "low": 2.2300000190734863,
      "close": 2.2899999618530273,
      "volume": 1668700
    },
    {
      "time": "2026-09-04",
      "open": 2.2899999618530273,
      "high": 2.380000114440918,
      "low": 2.2899999618530273,
      "close": 2.3399999141693115,
      "volume": 3235500
    },
    {
      "time": "2026-09-08",
      "open": 2.369999885559082,
      "high": 2.4700000286102295,
      "low": 2.3499999046325684,
      "close": 2.369999885559082,
      "volume": 3318700
    },
    {
      "time": "2026-09-09",
      "open": 2.4700000286102295,
      "high": 2.5299999713897705,
      "low": 2.3499999046325684,
      "close": 2.359999895095825,
      "volume": 10280400
    },
    {
      "time": "2026-09-10",
      "open": 2.3499999046325684,
      "high": 2.3499999046325684,
      "low": 2.2200000286102295,
      "close": 2.2200000286102295,
      "volume": 3108600
    },
    {
      "time": "2026-09-11",
      "open": 2.25,
      "high": 2.259999990463257,
      "low": 2.200000047683716,
      "close": 2.2100000381469727,
      "volume": 1743900
    },
    {
      "time": "2026-09-14",
      "open": 2.1419999599456787,
      "high": 2.194999933242798,
      "low": 2.119999885559082,
      "close": 2.1600000858306885,
      "volume": 2539660
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 3.2128000116348265
    },
    {
      "time": "2025-11-24",
      "value": 3.2230000114440918
    },
    {
      "time": "2025-11-25",
      "value": 3.2328000116348266
    },
    {
      "time": "2025-11-26",
      "value": 3.238000011444092
    },
    {
      "time": "2025-11-28",
      "value": 3.2424000120162964
    },
    {
      "time": "2025-12-01",
      "value": 3.2412000131607055
    },
    {
      "time": "2025-12-02",
      "value": 3.2378000116348264
    },
    {
      "time": "2025-12-03",
      "value": 3.2328000116348266
    },
    {
      "time": "2025-12-04",
      "value": 3.2290000104904175
    },
    {
      "time": "2025-12-05",
      "value": 3.2268000078201293
    },
    {
      "time": "2025-12-08",
      "value": 3.227800006866455
    },
    {
      "time": "2025-12-09",
      "value": 3.229400005340576
    },
    {
      "time": "2025-12-10",
      "value": 3.230600004196167
    },
    {
      "time": "2025-12-11",
      "value": 3.229200005531311
    },
    {
      "time": "2025-12-12",
      "value": 3.226200008392334
    },
    {
      "time": "2025-12-15",
      "value": 3.208200011253357
    },
    {
      "time": "2025-12-16",
      "value": 3.188200011253357
    },
    {
      "time": "2025-12-17",
      "value": 3.166200008392334
    },
    {
      "time": "2025-12-18",
      "value": 3.1466000127792357
    },
    {
      "time": "2025-12-19",
      "value": 3.127000012397766
    },
    {
      "time": "2025-12-22",
      "value": 3.1146000146865847
    },
    {
      "time": "2025-12-23",
      "value": 3.0982000160217287
    },
    {
      "time": "2025-12-24",
      "value": 3.072400016784668
    },
    {
      "time": "2025-12-26",
      "value": 3.049800019264221
    },
    {
      "time": "2025-12-29",
      "value": 3.0278000164031984
    },
    {
      "time": "2025-12-30",
      "value": 3.0060000133514406
    },
    {
      "time": "2025-12-31",
      "value": 2.9840000104904174
    },
    {
      "time": "2026-01-02",
      "value": 2.9710000133514405
    },
    {
      "time": "2026-01-05",
      "value": 2.9606000137329103
    },
    {
      "time": "2026-01-06",
      "value": 2.9508000135421755
    },
    {
      "time": "2026-01-07",
      "value": 2.936200013160706
    },
    {
      "time": "2026-01-08",
      "value": 2.9226000118255615
    },
    {
      "time": "2026-01-09",
      "value": 2.9090000104904177
    },
    {
      "time": "2026-01-12",
      "value": 2.8940000104904176
    },
    {
      "time": "2026-01-13",
      "value": 2.8806000089645387
    },
    {
      "time": "2026-01-14",
      "value": 2.8642000102996827
    },
    {
      "time": "2026-01-15",
      "value": 2.847000012397766
    },
    {
      "time": "2026-01-16",
      "value": 2.835400013923645
    },
    {
      "time": "2026-01-20",
      "value": 2.81520001411438
    },
    {
      "time": "2026-01-21",
      "value": 2.7964000129699706
    },
    {
      "time": "2026-01-22",
      "value": 2.7796000146865847
    },
    {
      "time": "2026-01-23",
      "value": 2.761200017929077
    },
    {
      "time": "2026-01-26",
      "value": 2.741000018119812
    },
    {
      "time": "2026-01-27",
      "value": 2.723800015449524
    },
    {
      "time": "2026-01-28",
      "value": 2.7116000127792357
    },
    {
      "time": "2026-01-29",
      "value": 2.7008000135421755
    },
    {
      "time": "2026-01-30",
      "value": 2.6892000102996825
    },
    {
      "time": "2026-02-02",
      "value": 2.67760000705719
    },
    {
      "time": "2026-02-03",
      "value": 2.6670000076293947
    },
    {
      "time": "2026-02-04",
      "value": 2.657800006866455
    },
    {
      "time": "2026-02-05",
      "value": 2.644200005531311
    },
    {
      "time": "2026-02-06",
      "value": 2.6336000061035154
    },
    {
      "time": "2026-02-09",
      "value": 2.623200006484985
    },
    {
      "time": "2026-02-10",
      "value": 2.6108000087738037
    },
    {
      "time": "2026-02-11",
      "value": 2.5972000122070313
    },
    {
      "time": "2026-02-12",
      "value": 2.5850000095367434
    },
    {
      "time": "2026-02-13",
      "value": 2.5738000106811523
    },
    {
      "time": "2026-02-17",
      "value": 2.563200011253357
    },
    {
      "time": "2026-02-18",
      "value": 2.5498000144958497
    },
    {
      "time": "2026-02-19",
      "value": 2.5358000135421754
    },
    {
      "time": "2026-02-20",
      "value": 2.522000012397766
    },
    {
      "time": "2026-02-23",
      "value": 2.5078000116348265
    },
    {
      "time": "2026-02-24",
      "value": 2.494600009918213
    },
    {
      "time": "2026-02-25",
      "value": 2.4804000091552734
    },
    {
      "time": "2026-02-26",
      "value": 2.470200009346008
    },
    {
      "time": "2026-02-27",
      "value": 2.4604000091552733
    },
    {
      "time": "2026-03-02",
      "value": 2.4506000089645386
    },
    {
      "time": "2026-03-03",
      "value": 2.441400008201599
    },
    {
      "time": "2026-03-04",
      "value": 2.4318000078201294
    },
    {
      "time": "2026-03-05",
      "value": 2.421600008010864
    },
    {
      "time": "2026-03-06",
      "value": 2.4088000059127808
    },
    {
      "time": "2026-03-09",
      "value": 2.395200004577637
    },
    {
      "time": "2026-03-10",
      "value": 2.3808000040054322
    },
    {
      "time": "2026-03-11",
      "value": 2.3712000036239624
    },
    {
      "time": "2026-03-12",
      "value": 2.3682000064849853
    },
    {
      "time": "2026-03-13",
      "value": 2.365200009346008
    },
    {
      "time": "2026-03-16",
      "value": 2.365000009536743
    },
    {
      "time": "2026-03-17",
      "value": 2.365000009536743
    },
    {
      "time": "2026-03-18",
      "value": 2.3620000076293945
    },
    {
      "time": "2026-03-19",
      "value": 2.355800008773804
    },
    {
      "time": "2026-03-20",
      "value": 2.349800009727478
    },
    {
      "time": "2026-03-23",
      "value": 2.3454000091552736
    },
    {
      "time": "2026-03-24",
      "value": 2.339400010108948
    },
    {
      "time": "2026-03-25",
      "value": 2.334400010108948
    },
    {
      "time": "2026-03-26",
      "value": 2.3280000114440917
    },
    {
      "time": "2026-03-27",
      "value": 2.320800013542175
    },
    {
      "time": "2026-03-30",
      "value": 2.3128000116348266
    },
    {
      "time": "2026-03-31",
      "value": 2.305400013923645
    },
    {
      "time": "2026-04-01",
      "value": 2.300800013542175
    },
    {
      "time": "2026-04-02",
      "value": 2.2982000160217284
    },
    {
      "time": "2026-04-06",
      "value": 2.2956000137329102
    },
    {
      "time": "2026-04-07",
      "value": 2.2908000135421753
    },
    {
      "time": "2026-04-08",
      "value": 2.2916000127792358
    },
    {
      "time": "2026-04-09",
      "value": 2.2930000162124635
    },
    {
      "time": "2026-04-10",
      "value": 2.297600016593933
    },
    {
      "time": "2026-04-13",
      "value": 2.3018000173568725
    },
    {
      "time": "2026-04-14",
      "value": 2.3140000200271604
    },
    {
      "time": "2026-04-15",
      "value": 2.329200019836426
    },
    {
      "time": "2026-04-16",
      "value": 2.3408000230789185
    },
    {
      "time": "2026-04-17",
      "value": 2.3556000232696532
    },
    {
      "time": "2026-04-20",
      "value": 2.378400025367737
    },
    {
      "time": "2026-04-21",
      "value": 2.3974000215530396
    },
    {
      "time": "2026-04-22",
      "value": 2.4240000200271608
    },
    {
      "time": "2026-04-23",
      "value": 2.4484000205993652
    },
    {
      "time": "2026-04-24",
      "value": 2.470800018310547
    },
    {
      "time": "2026-04-27",
      "value": 2.494400019645691
    },
    {
      "time": "2026-04-28",
      "value": 2.5134000158309937
    },
    {
      "time": "2026-04-29",
      "value": 2.5370000123977663
    },
    {
      "time": "2026-04-30",
      "value": 2.562400012016296
    },
    {
      "time": "2026-05-01",
      "value": 2.5878000164031985
    },
    {
      "time": "2026-05-04",
      "value": 2.611400017738342
    },
    {
      "time": "2026-05-05",
      "value": 2.655800018310547
    },
    {
      "time": "2026-05-06",
      "value": 2.7090000247955324
    },
    {
      "time": "2026-05-07",
      "value": 2.7594000196456907
    },
    {
      "time": "2026-05-08",
      "value": 2.79780002117157
    },
    {
      "time": "2026-05-11",
      "value": 2.8384000205993654
    },
    {
      "time": "2026-05-12",
      "value": 2.8784000158309935
    },
    {
      "time": "2026-05-13",
      "value": 2.91980001449585
    },
    {
      "time": "2026-05-14",
      "value": 2.9594000148773194
    },
    {
      "time": "2026-05-15",
      "value": 3.0064000129699706
    },
    {
      "time": "2026-05-18",
      "value": 3.052800011634827
    },
    {
      "time": "2026-05-19",
      "value": 3.0966000080108644
    },
    {
      "time": "2026-05-20",
      "value": 3.1524000120162965
    },
    {
      "time": "2026-05-21",
      "value": 3.2180000066757204
    },
    {
      "time": "2026-05-22",
      "value": 3.2804000043869017
    },
    {
      "time": "2026-05-26",
      "value": 3.3514000034332274
    },
    {
      "time": "2026-05-27",
      "value": 3.42260000705719
    },
    {
      "time": "2026-05-28",
      "value": 3.492800006866455
    },
    {
      "time": "2026-05-29",
      "value": 3.566400008201599
    },
    {
      "time": "2026-06-01",
      "value": 3.6428000116348267
    },
    {
      "time": "2026-06-02",
      "value": 3.7222000122070313
    },
    {
      "time": "2026-06-03",
      "value": 3.793200011253357
    },
    {
      "time": "2026-06-04",
      "value": 3.865400013923645
    },
    {
      "time": "2026-06-05",
      "value": 3.913000016212463
    },
    {
      "time": "2026-06-08",
      "value": 3.9672000122070314
    },
    {
      "time": "2026-06-09",
      "value": 4.014200005531311
    },
    {
      "time": "2026-06-10",
      "value": 4.0558000087738035
    },
    {
      "time": "2026-06-11",
      "value": 4.0916000080108645
    },
    {
      "time": "2026-06-12",
      "value": 4.127800002098083
    },
    {
      "time": "2026-06-15",
      "value": 4.161399998664856
    },
    {
      "time": "2026-06-16",
      "value": 4.1934000015258786
    },
    {
      "time": "2026-06-17",
      "value": 4.228599996566772
    },
    {
      "time": "2026-06-18",
      "value": 4.263999996185302
    },
    {
      "time": "2026-06-22",
      "value": 4.297599997520447
    },
    {
      "time": "2026-06-23",
      "value": 4.324800000190735
    },
    {
      "time": "2026-06-24",
      "value": 4.34460000038147
    },
    {
      "time": "2026-06-25",
      "value": 4.357999997138977
    },
    {
      "time": "2026-06-26",
      "value": 4.368999996185303
    },
    {
      "time": "2026-06-29",
      "value": 4.385599994659424
    },
    {
      "time": "2026-06-30",
      "value": 4.404199995994568
    },
    {
      "time": "2026-07-01",
      "value": 4.416999993324279
    },
    {
      "time": "2026-07-02",
      "value": 4.425399994850158
    },
    {
      "time": "2026-07-06",
      "value": 4.424599995613098
    },
    {
      "time": "2026-07-07",
      "value": 4.42239999294281
    },
    {
      "time": "2026-07-08",
      "value": 4.421399993896484
    },
    {
      "time": "2026-07-09",
      "value": 4.420999994277954
    },
    {
      "time": "2026-07-10",
      "value": 4.420599994659423
    },
    {
      "time": "2026-07-13",
      "value": 4.413199996948242
    },
    {
      "time": "2026-07-14",
      "value": 4.404599995613098
    },
    {
      "time": "2026-07-15",
      "value": 4.39659999370575
    },
    {
      "time": "2026-07-16",
      "value": 4.385799994468689
    },
    {
      "time": "2026-07-17",
      "value": 4.353199996948242
    },
    {
      "time": "2026-07-20",
      "value": 4.312999992370606
    },
    {
      "time": "2026-07-21",
      "value": 4.278199996948242
    },
    {
      "time": "2026-07-22",
      "value": 4.257599992752075
    },
    {
      "time": "2026-07-23",
      "value": 4.233799991607666
    },
    {
      "time": "2026-07-24",
      "value": 4.208599996566773
    },
    {
      "time": "2026-07-27",
      "value": 4.183199996948242
    },
    {
      "time": "2026-07-28",
      "value": 4.154199995994568
    },
    {
      "time": "2026-07-29",
      "value": 4.115199999809265
    },
    {
      "time": "2026-07-30",
      "value": 4.084400000572205
    },
    {
      "time": "2026-07-31",
      "value": 4.054200005531311
    },
    {
      "time": "2026-08-03",
      "value": 4.012400002479553
    },
    {
      "time": "2026-08-04",
      "value": 3.9586000061035156
    },
    {
      "time": "2026-08-05",
      "value": 3.9006000089645387
    },
    {
      "time": "2026-08-06",
      "value": 3.832800006866455
    },
    {
      "time": "2026-08-07",
      "value": 3.763400001525879
    },
    {
      "time": "2026-08-10",
      "value": 3.6905999994277954
    },
    {
      "time": "2026-08-11",
      "value": 3.616799998283386
    },
    {
      "time": "2026-08-12",
      "value": 3.5431999921798707
    },
    {
      "time": "2026-08-13",
      "value": 3.467999987602234
    },
    {
      "time": "2026-08-14",
      "value": 3.4007999897003174
    },
    {
      "time": "2026-08-17",
      "value": 3.331399984359741
    },
    {
      "time": "2026-08-18",
      "value": 3.282399983406067
    },
    {
      "time": "2026-08-19",
      "value": 3.2291999864578247
    },
    {
      "time": "2026-08-20",
      "value": 3.181799988746643
    },
    {
      "time": "2026-08-21",
      "value": 3.1421999883651734
    },
    {
      "time": "2026-08-24",
      "value": 3.1037999868392943
    },
    {
      "time": "2026-08-25",
      "value": 3.0655999898910524
    },
    {
      "time": "2026-08-26",
      "value": 3.0281999921798706
    },
    {
      "time": "2026-08-27",
      "value": 2.9923999881744385
    },
    {
      "time": "2026-08-28",
      "value": 2.9541999912261963
    },
    {
      "time": "2026-08-31",
      "value": 2.9129999923706054
    },
    {
      "time": "2026-09-01",
      "value": 2.871399989128113
    },
    {
      "time": "2026-09-02",
      "value": 2.832799987792969
    },
    {
      "time": "2026-09-03",
      "value": 2.8047999858856203
    },
    {
      "time": "2026-09-04",
      "value": 2.77939998626709
    },
    {
      "time": "2026-09-08",
      "value": 2.75439998626709
    },
    {
      "time": "2026-09-09",
      "value": 2.7269999837875365
    },
    {
      "time": "2026-09-10",
      "value": 2.6935999822616576
    },
    {
      "time": "2026-09-11",
      "value": 2.6615999841690066
    },
    {
      "time": "2026-09-14",
      "value": 2.63439998626709
    }
  ],
  "analysis": null
}