{
  "ok": true,
  "cached": false,
  "ticker": "PLUG",
  "price": 2.07,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "BC-Most Active Stocks",
      "publisher": "Associated Press",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bc-most-active-stocks-143017041.html",
      "published": "2026-09-14"
    },
    {
      "title": "Bloom Energy Climbs 7% as Fuel Cell Bid Spreads Beyond Its S&P 500 Add, FuelCell Energy Rises 4%, Plug Power Inches Higher",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/6d60a188-2731-32c6-85a3-97adfbe68d0b/bloom-energy-climbs-7%25-as.html",
      "published": "2026-09-11"
    },
    {
      "title": "Is Sluggish Equipment Demand a Concern for Plug Power Stock?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sluggish-equipment-demand-concern-plug-161300788.html",
      "published": "2026-09-10"
    },
    {
      "title": "Siltrax Launches Commercialization Initiative in the Americas for Silicon-Based Hydrogen Technology",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/energy/articles/siltrax-launches-commercialization-initiative-americas-124200650.html",
      "published": "2026-09-10"
    },
    {
      "title": "The Bloom Energy Stock Signal Hiding Behind The Demand Story",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/4b7e94a5-3191-3620-96cb-d1f502f9932b/the-bloom-energy-stock-signal.html",
      "published": "2026-09-09"
    },
    {
      "title": "Plug Power Surges 10.1% YTD: Should Investors Ride the Rally?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/plug-power-surges-10-1-151900459.html",
      "published": "2026-09-08"
    },
    {
      "title": "Bloom Energy Surges 8% as S&P 500 Swaps It In for Trade Desk; TTD Stock Slips 2%",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/d3df8a79-f71a-393d-97f1-bcdce305c095/bloom-energy-surges-8%25-as-s%26p.html",
      "published": "2026-09-08"
    },
    {
      "title": "Bloom Energy Spikes 8% as Risk-On Tape Lifts High-Beta Names, FuelCell Ticks Up, Plug Power Stays Flat",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/c1aa8f4b-5911-3106-b0ad-be5e9ceefe72/bloom-energy-spikes-8%25-as.html",
      "published": "2026-09-03"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 1.559999942779541,
      "high": 1.5800000429153442,
      "low": 1.5199999809265137,
      "close": 1.5700000524520874,
      "volume": 48946600
    },
    {
      "time": "2025-09-16",
      "open": 1.590000033378601,
      "high": 1.7400000095367432,
      "low": 1.5499999523162842,
      "close": 1.6799999475479126,
      "volume": 70119500
    },
    {
      "time": "2025-09-17",
      "open": 1.7000000476837158,
      "high": 2.0199999809265137,
      "low": 1.690000057220459,
      "close": 2,
      "volume": 208039600
    },
    {
      "time": "2025-09-18",
      "open": 2.049999952316284,
      "high": 2.119999885559082,
      "low": 1.9299999475479126,
      "close": 2.0999999046325684,
      "volume": 127708000
    },
    {
      "time": "2025-09-19",
      "open": 2.049999952316284,
      "high": 2.299999952316284,
      "low": 2.049999952316284,
      "close": 2.180000066757202,
      "volume": 158720600
    },
    {
      "time": "2025-09-22",
      "open": 2.190000057220459,
      "high": 2.680000066757202,
      "low": 2.0899999141693115,
      "close": 2.6500000953674316,
      "volume": 209591500
    },
    {
      "time": "2025-09-23",
      "open": 2.930000066757202,
      "high": 3.1600000858306885,
      "low": 2.509999990463257,
      "close": 2.5299999713897705,
      "volume": 390691600
    },
    {
      "time": "2025-09-24",
      "open": 2.4700000286102295,
      "high": 2.609999895095825,
      "low": 2.3399999141693115,
      "close": 2.4000000953674316,
      "volume": 170039100
    },
    {
      "time": "2025-09-25",
      "open": 2.25,
      "high": 2.390000104904175,
      "low": 2.190000057220459,
      "close": 2.359999895095825,
      "volume": 114744100
    },
    {
      "time": "2025-09-26",
      "open": 2.4200000762939453,
      "high": 2.490000009536743,
      "low": 2.299999952316284,
      "close": 2.369999885559082,
      "volume": 95458500
    },
    {
      "time": "2025-09-29",
      "open": 2.430000066757202,
      "high": 2.4600000381469727,
      "low": 2.2200000286102295,
      "close": 2.2699999809265137,
      "volume": 71435100
    },
    {
      "time": "2025-09-30",
      "open": 2.240000009536743,
      "high": 2.380000114440918,
      "low": 2.190000057220459,
      "close": 2.3299999237060547,
      "volume": 71197400
    },
    {
      "time": "2025-10-01",
      "open": 2.430000066757202,
      "high": 2.940000057220459,
      "low": 2.4000000953674316,
      "close": 2.930000066757202,
      "volume": 216722800
    },
    {
      "time": "2025-10-02",
      "open": 2.940000057220459,
      "high": 2.9600000381469727,
      "low": 2.7699999809265137,
      "close": 2.8299999237060547,
      "volume": 122159900
    },
    {
      "time": "2025-10-03",
      "open": 3.2200000286102295,
      "high": 3.950000047683716,
      "low": 3.200000047683716,
      "close": 3.809999942779541,
      "volume": 499502100
    },
    {
      "time": "2025-10-06",
      "open": 4.5,
      "high": 4.579999923706055,
      "low": 3.8399999141693115,
      "close": 4.130000114440918,
      "volume": 403037200
    },
    {
      "time": "2025-10-07",
      "open": 4.190000057220459,
      "high": 4.320000171661377,
      "low": 3.680000066757202,
      "close": 3.869999885559082,
      "volume": 196361700
    },
    {
      "time": "2025-10-08",
      "open": 3.619999885559082,
      "high": 3.869999885559082,
      "low": 3.5199999809265137,
      "close": 3.6600000858306885,
      "volume": 149089400
    },
    {
      "time": "2025-10-09",
      "open": 3.4700000286102295,
      "high": 3.809999942779541,
      "low": 3.3499999046325684,
      "close": 3.7799999713897705,
      "volume": 165753000
    },
    {
      "time": "2025-10-10",
      "open": 3.799999952316284,
      "high": 3.940000057220459,
      "low": 3.4000000953674316,
      "close": 3.4200000762939453,
      "volume": 165046400
    },
    {
      "time": "2025-10-13",
      "open": 3.6700000762939453,
      "high": 4.070000171661377,
      "low": 3.6600000858306885,
      "close": 3.9000000953674316,
      "volume": 190073500
    },
    {
      "time": "2025-10-14",
      "open": 3.7100000381469727,
      "high": 4.179999828338623,
      "low": 3.5799999237060547,
      "close": 4.050000190734863,
      "volume": 198218300
    },
    {
      "time": "2025-10-15",
      "open": 4.170000076293945,
      "high": 4.25,
      "low": 3.640000104904175,
      "close": 3.8499999046325684,
      "volume": 184862600
    },
    {
      "time": "2025-10-16",
      "open": 3.869999885559082,
      "high": 4.25,
      "low": 3.4600000381469727,
      "close": 3.4800000190734863,
      "volume": 187451300
    },
    {
      "time": "2025-10-17",
      "open": 3.450000047683716,
      "high": 3.5899999141693115,
      "low": 3.369999885559082,
      "close": 3.4000000953674316,
      "volume": 105278700
    },
    {
      "time": "2025-10-20",
      "open": 3.640000104904175,
      "high": 3.6500000953674316,
      "low": 3.3499999046325684,
      "close": 3.4000000953674316,
      "volume": 112440300
    },
    {
      "time": "2025-10-21",
      "open": 3.380000114440918,
      "high": 3.380000114440918,
      "low": 3.049999952316284,
      "close": 3.119999885559082,
      "volume": 112660300
    },
    {
      "time": "2025-10-22",
      "open": 3.0399999618530273,
      "high": 3.109999895095825,
      "low": 2.7699999809265137,
      "close": 2.9200000762939453,
      "volume": 112531800
    },
    {
      "time": "2025-10-23",
      "open": 3.0399999618530273,
      "high": 3.049999952316284,
      "low": 2.859999895095825,
      "close": 2.880000114440918,
      "volume": 63200100
    },
    {
      "time": "2025-10-24",
      "open": 3.0199999809265137,
      "high": 3.059999942779541,
      "low": 2.869999885559082,
      "close": 2.950000047683716,
      "volume": 80963200
    },
    {
      "time": "2025-10-27",
      "open": 3.109999895095825,
      "high": 3.140000104904175,
      "low": 2.880000114440918,
      "close": 2.9600000381469727,
      "volume": 96119200
    },
    {
      "time": "2025-10-28",
      "open": 2.9600000381469727,
      "high": 2.9600000381469727,
      "low": 2.7799999713897705,
      "close": 2.7899999618530273,
      "volume": 89845400
    },
    {
      "time": "2025-10-29",
      "open": 2.819999933242798,
      "high": 3.049999952316284,
      "low": 2.700000047683716,
      "close": 2.759999990463257,
      "volume": 132139700
    },
    {
      "time": "2025-10-30",
      "open": 2.6600000858306885,
      "high": 2.740000009536743,
      "low": 2.640000104904175,
      "close": 2.6500000953674316,
      "volume": 80902900
    },
    {
      "time": "2025-10-31",
      "open": 2.6600000858306885,
      "high": 2.7200000286102295,
      "low": 2.559999942779541,
      "close": 2.690000057220459,
      "volume": 94546900
    },
    {
      "time": "2025-11-03",
      "open": 2.7799999713897705,
      "high": 2.8299999237060547,
      "low": 2.6600000858306885,
      "close": 2.75,
      "volume": 95036600
    },
    {
      "time": "2025-11-04",
      "open": 2.609999895095825,
      "high": 2.799999952316284,
      "low": 2.509999990463257,
      "close": 2.5199999809265137,
      "volume": 99955600
    },
    {
      "time": "2025-11-05",
      "open": 2.559999942779541,
      "high": 2.6600000858306885,
      "low": 2.450000047683716,
      "close": 2.640000104904175,
      "volume": 88272900
    },
    {
      "time": "2025-11-06",
      "open": 2.6600000858306885,
      "high": 2.6700000762939453,
      "low": 2.450000047683716,
      "close": 2.509999990463257,
      "volume": 88798400
    },
    {
      "time": "2025-11-07",
      "open": 2.380000114440918,
      "high": 2.700000047683716,
      "low": 2.3499999046325684,
      "close": 2.6500000953674316,
      "volume": 116670600
    },
    {
      "time": "2025-11-10",
      "open": 2.930000066757202,
      "high": 2.930000066757202,
      "low": 2.4700000286102295,
      "close": 2.559999942779541,
      "volume": 188225700
    },
    {
      "time": "2025-11-11",
      "open": 2.559999942779541,
      "high": 2.7300000190734863,
      "low": 2.359999895095825,
      "close": 2.5299999713897705,
      "volume": 163738100
    },
    {
      "time": "2025-11-12",
      "open": 2.5299999713897705,
      "high": 2.75,
      "low": 2.490000009536743,
      "close": 2.7300000190734863,
      "volume": 176868000
    },
    {
      "time": "2025-11-13",
      "open": 2.700000047683716,
      "high": 2.7300000190734863,
      "low": 2.4100000858306885,
      "close": 2.490000009536743,
      "volume": 117667300
    },
    {
      "time": "2025-11-14",
      "open": 2.359999895095825,
      "high": 2.5,
      "low": 2.240000009536743,
      "close": 2.25,
      "volume": 85370300
    },
    {
      "time": "2025-11-17",
      "open": 2.069999933242798,
      "high": 2.190000057220459,
      "low": 2.0399999618530273,
      "close": 2.0899999141693115,
      "volume": 75313800
    },
    {
      "time": "2025-11-18",
      "open": 2,
      "high": 2.2899999618530273,
      "low": 1.9900000095367432,
      "close": 2.140000104904175,
      "volume": 172298600
    },
    {
      "time": "2025-11-19",
      "open": 1.7300000190734863,
      "high": 1.940000057220459,
      "low": 1.7000000476837158,
      "close": 1.899999976158142,
      "volume": 220080900
    },
    {
      "time": "2025-11-20",
      "open": 1.9600000381469727,
      "high": 2.0299999713897705,
      "low": 1.8600000143051147,
      "close": 1.8899999856948853,
      "volume": 104100700
    },
    {
      "time": "2025-11-21",
      "open": 1.8799999952316284,
      "high": 1.9900000095367432,
      "low": 1.8200000524520874,
      "close": 1.9800000190734863,
      "volume": 111103100
    },
    {
      "time": "2025-11-24",
      "open": 2.0199999809265137,
      "high": 2.0799999237060547,
      "low": 1.909999966621399,
      "close": 1.9600000381469727,
      "volume": 113649400
    },
    {
      "time": "2025-11-25",
      "open": 1.9500000476837158,
      "high": 1.9900000095367432,
      "low": 1.8600000143051147,
      "close": 1.9500000476837158,
      "volume": 84814600
    },
    {
      "time": "2025-11-26",
      "open": 1.9700000286102295,
      "high": 2.009999990463257,
      "low": 1.9199999570846558,
      "close": 1.9800000190734863,
      "volume": 87110700
    },
    {
      "time": "2025-11-28",
      "open": 2.009999990463257,
      "high": 2.049999952316284,
      "low": 1.9700000286102295,
      "close": 2.009999990463257,
      "volume": 45238300
    },
    {
      "time": "2025-12-01",
      "open": 1.9600000381469727,
      "high": 2,
      "low": 1.8899999856948853,
      "close": 1.9199999570846558,
      "volume": 81351000
    },
    {
      "time": "2025-12-02",
      "open": 1.9299999475479126,
      "high": 2.190000057220459,
      "low": 1.9299999475479126,
      "close": 2.109999895095825,
      "volume": 121819300
    },
    {
      "time": "2025-12-03",
      "open": 2.0999999046325684,
      "high": 2.25,
      "low": 2.069999933242798,
      "close": 2.2300000190734863,
      "volume": 105176000
    },
    {
      "time": "2025-12-04",
      "open": 2.240000009536743,
      "high": 2.259999990463257,
      "low": 2.1500000953674316,
      "close": 2.2300000190734863,
      "volume": 117598800
    },
    {
      "time": "2025-12-05",
      "open": 2.2200000286102295,
      "high": 2.319999933242798,
      "low": 2.180000066757202,
      "close": 2.200000047683716,
      "volume": 94430900
    },
    {
      "time": "2025-12-08",
      "open": 2.2100000381469727,
      "high": 2.240000009536743,
      "low": 2.0899999141693115,
      "close": 2.1600000858306885,
      "volume": 98299600
    },
    {
      "time": "2025-12-09",
      "open": 2.0999999046325684,
      "high": 2.309999942779541,
      "low": 2.0899999141693115,
      "close": 2.2100000381469727,
      "volume": 99043400
    },
    {
      "time": "2025-12-10",
      "open": 2.200000047683716,
      "high": 2.309999942779541,
      "low": 2.1500000953674316,
      "close": 2.259999990463257,
      "volume": 94086700
    },
    {
      "time": "2025-12-11",
      "open": 2.2200000286102295,
      "high": 2.390000104904175,
      "low": 2.1600000858306885,
      "close": 2.359999895095825,
      "volume": 100780800
    },
    {
      "time": "2025-12-12",
      "open": 2.369999885559082,
      "high": 2.4600000381469727,
      "low": 2.299999952316284,
      "close": 2.319999933242798,
      "volume": 114453400
    },
    {
      "time": "2025-12-15",
      "open": 2.3399999141693115,
      "high": 2.4100000858306885,
      "low": 2.2100000381469727,
      "close": 2.2200000286102295,
      "volume": 94449200
    },
    {
      "time": "2025-12-16",
      "open": 2.180000066757202,
      "high": 2.3399999141693115,
      "low": 2.1600000858306885,
      "close": 2.2899999618530273,
      "volume": 97117800
    },
    {
      "time": "2025-12-17",
      "open": 2.2799999713897705,
      "high": 2.440000057220459,
      "low": 2.140000104904175,
      "close": 2.1600000858306885,
      "volume": 81987500
    },
    {
      "time": "2025-12-18",
      "open": 2.259999990463257,
      "high": 2.490000009536743,
      "low": 2.240000009536743,
      "close": 2.259999990463257,
      "volume": 122369100
    },
    {
      "time": "2025-12-19",
      "open": 2.2899999618530273,
      "high": 2.3399999141693115,
      "low": 2.0899999141693115,
      "close": 2.200000047683716,
      "volume": 141750900
    },
    {
      "time": "2025-12-22",
      "open": 2.2100000381469727,
      "high": 2.259999990463257,
      "low": 2.109999895095825,
      "close": 2.109999895095825,
      "volume": 83416400
    },
    {
      "time": "2025-12-23",
      "open": 2.069999933242798,
      "high": 2.0899999141693115,
      "low": 2.009999990463257,
      "close": 2.049999952316284,
      "volume": 82231900
    },
    {
      "time": "2025-12-24",
      "open": 2.0199999809265137,
      "high": 2.140000104904175,
      "low": 2.009999990463257,
      "close": 2.0999999046325684,
      "volume": 47485700
    },
    {
      "time": "2025-12-26",
      "open": 2.0999999046325684,
      "high": 2.109999895095825,
      "low": 2.0299999713897705,
      "close": 2.069999933242798,
      "volume": 55122100
    },
    {
      "time": "2025-12-29",
      "open": 2.009999990463257,
      "high": 2.049999952316284,
      "low": 1.9700000286102295,
      "close": 1.9700000286102295,
      "volume": 72992900
    },
    {
      "time": "2025-12-30",
      "open": 1.9700000286102295,
      "high": 2.009999990463257,
      "low": 1.9199999570846558,
      "close": 1.940000057220459,
      "volume": 72345000
    },
    {
      "time": "2025-12-31",
      "open": 1.9500000476837158,
      "high": 2.049999952316284,
      "low": 1.940000057220459,
      "close": 1.9700000286102295,
      "volume": 80738600
    },
    {
      "time": "2026-01-02",
      "open": 2,
      "high": 2.2699999809265137,
      "low": 2,
      "close": 2.2300000190734863,
      "volume": 120518900
    },
    {
      "time": "2026-01-05",
      "open": 2.2799999713897705,
      "high": 2.4200000762939453,
      "low": 2.240000009536743,
      "close": 2.369999885559082,
      "volume": 112057200
    },
    {
      "time": "2026-01-06",
      "open": 2.390000104904175,
      "high": 2.509999990463257,
      "low": 2.2899999618530273,
      "close": 2.390000104904175,
      "volume": 106269200
    },
    {
      "time": "2026-01-07",
      "open": 2.4200000762939453,
      "high": 2.430000066757202,
      "low": 2.240000009536743,
      "close": 2.2799999713897705,
      "volume": 81378600
    },
    {
      "time": "2026-01-08",
      "open": 2.299999952316284,
      "high": 2.4000000953674316,
      "low": 2.259999990463257,
      "close": 2.319999933242798,
      "volume": 87502500
    },
    {
      "time": "2026-01-09",
      "open": 2.299999952316284,
      "high": 2.3299999237060547,
      "low": 2.140000104904175,
      "close": 2.190000057220459,
      "volume": 114013500
    },
    {
      "time": "2026-01-12",
      "open": 2.1600000858306885,
      "high": 2.4100000858306885,
      "low": 2.140000104904175,
      "close": 2.2799999713897705,
      "volume": 99133500
    },
    {
      "time": "2026-01-13",
      "open": 2.319999933242798,
      "high": 2.390000104904175,
      "low": 2.25,
      "close": 2.2799999713897705,
      "volume": 81243800
    },
    {
      "time": "2026-01-14",
      "open": 2.2799999713897705,
      "high": 2.380000114440918,
      "low": 2.25,
      "close": 2.3499999046325684,
      "volume": 81311300
    },
    {
      "time": "2026-01-15",
      "open": 2.3499999046325684,
      "high": 2.4100000858306885,
      "low": 2.25,
      "close": 2.259999990463257,
      "volume": 72304300
    },
    {
      "time": "2026-01-16",
      "open": 2.2899999618530273,
      "high": 2.4200000762939453,
      "low": 2.2100000381469727,
      "close": 2.359999895095825,
      "volume": 118050700
    },
    {
      "time": "2026-01-20",
      "open": 2.2899999618530273,
      "high": 2.369999885559082,
      "low": 2.2300000190734863,
      "close": 2.309999942779541,
      "volume": 112287400
    },
    {
      "time": "2026-01-21",
      "open": 2.3499999046325684,
      "high": 2.509999990463257,
      "low": 2.119999885559082,
      "close": 2.2200000286102295,
      "volume": 135612100
    },
    {
      "time": "2026-01-22",
      "open": 2.25,
      "high": 2.609999895095825,
      "low": 2.240000009536743,
      "close": 2.5899999141693115,
      "volume": 185307200
    },
    {
      "time": "2026-01-23",
      "open": 2.6500000953674316,
      "high": 2.6600000858306885,
      "low": 2.450000047683716,
      "close": 2.5,
      "volume": 108130200
    },
    {
      "time": "2026-01-26",
      "open": 2.4800000190734863,
      "high": 2.5,
      "low": 2.2699999809265137,
      "close": 2.299999952316284,
      "volume": 103010200
    },
    {
      "time": "2026-01-27",
      "open": 2.309999942779541,
      "high": 2.4600000381469727,
      "low": 2.259999990463257,
      "close": 2.4100000858306885,
      "volume": 94838200
    },
    {
      "time": "2026-01-28",
      "open": 2.450000047683716,
      "high": 2.619999885559082,
      "low": 2.4000000953674316,
      "close": 2.450000047683716,
      "volume": 121612900
    },
    {
      "time": "2026-01-29",
      "open": 2.4100000858306885,
      "high": 2.430000066757202,
      "low": 2.299999952316284,
      "close": 2.3399999141693115,
      "volume": 98896300
    },
    {
      "time": "2026-01-30",
      "open": 2.2799999713897705,
      "high": 2.380000114440918,
      "low": 2.0999999046325684,
      "close": 2.119999885559082,
      "volume": 137884400
    },
    {
      "time": "2026-02-02",
      "open": 2.119999885559082,
      "high": 2.1600000858306885,
      "low": 2.0299999713897705,
      "close": 2.0799999237060547,
      "volume": 74746700
    },
    {
      "time": "2026-02-03",
      "open": 2.119999885559082,
      "high": 2.1600000858306885,
      "low": 2.0199999809265137,
      "close": 2.130000114440918,
      "volume": 101208200
    },
    {
      "time": "2026-02-04",
      "open": 2.1700000762939453,
      "high": 2.2100000381469727,
      "low": 1.9700000286102295,
      "close": 2.049999952316284,
      "volume": 121968500
    },
    {
      "time": "2026-02-05",
      "open": 1.9800000190734863,
      "high": 2,
      "low": 1.840000033378601,
      "close": 1.8600000143051147,
      "volume": 115930400
    },
    {
      "time": "2026-02-06",
      "open": 1.940000057220459,
      "high": 2.0999999046325684,
      "low": 1.9199999570846558,
      "close": 2.0799999237060547,
      "volume": 109056600
    },
    {
      "time": "2026-02-09",
      "open": 2.049999952316284,
      "high": 2.130000114440918,
      "low": 2.009999990463257,
      "close": 2.0999999046325684,
      "volume": 87525700
    },
    {
      "time": "2026-02-10",
      "open": 2.109999895095825,
      "high": 2.1700000762939453,
      "low": 2.0399999618530273,
      "close": 2.0399999618530273,
      "volume": 82664500
    },
    {
      "time": "2026-02-11",
      "open": 2.069999933242798,
      "high": 2.0899999141693115,
      "low": 1.9500000476837158,
      "close": 1.9600000381469727,
      "volume": 92421800
    },
    {
      "time": "2026-02-12",
      "open": 1.9700000286102295,
      "high": 1.9800000190734863,
      "low": 1.809999942779541,
      "close": 1.8200000524520874,
      "volume": 107090600
    },
    {
      "time": "2026-02-13",
      "open": 1.850000023841858,
      "high": 1.940000057220459,
      "low": 1.8200000524520874,
      "close": 1.8899999856948853,
      "volume": 84314100
    },
    {
      "time": "2026-02-17",
      "open": 1.850000023841858,
      "high": 1.8700000047683716,
      "low": 1.7999999523162842,
      "close": 1.8200000524520874,
      "volume": 73002300
    },
    {
      "time": "2026-02-18",
      "open": 1.8200000524520874,
      "high": 1.9199999570846558,
      "low": 1.7999999523162842,
      "close": 1.8600000143051147,
      "volume": 76131900
    },
    {
      "time": "2026-02-19",
      "open": 1.840000033378601,
      "high": 1.9199999570846558,
      "low": 1.8200000524520874,
      "close": 1.909999966621399,
      "volume": 75984600
    },
    {
      "time": "2026-02-20",
      "open": 1.8799999952316284,
      "high": 1.9600000381469727,
      "low": 1.8300000429153442,
      "close": 1.8700000047683716,
      "volume": 85147200
    },
    {
      "time": "2026-02-23",
      "open": 1.840000033378601,
      "high": 1.8799999952316284,
      "low": 1.809999942779541,
      "close": 1.840000033378601,
      "volume": 66447600
    },
    {
      "time": "2026-02-24",
      "open": 1.840000033378601,
      "high": 1.9700000286102295,
      "low": 1.809999942779541,
      "close": 1.909999966621399,
      "volume": 85128200
    },
    {
      "time": "2026-02-25",
      "open": 1.9199999570846558,
      "high": 1.9900000095367432,
      "low": 1.899999976158142,
      "close": 1.909999966621399,
      "volume": 84946400
    },
    {
      "time": "2026-02-26",
      "open": 1.8600000143051147,
      "high": 1.9199999570846558,
      "low": 1.8200000524520874,
      "close": 1.909999966621399,
      "volume": 111220300
    },
    {
      "time": "2026-02-27",
      "open": 1.8600000143051147,
      "high": 1.8700000047683716,
      "low": 1.7599999904632568,
      "close": 1.7899999618530273,
      "volume": 118005200
    },
    {
      "time": "2026-03-02",
      "open": 1.7200000286102295,
      "high": 1.850000023841858,
      "low": 1.7200000286102295,
      "close": 1.809999942779541,
      "volume": 113822800
    },
    {
      "time": "2026-03-03",
      "open": 2.0799999237060547,
      "high": 2.359999895095825,
      "low": 1.9700000286102295,
      "close": 2.2300000190734863,
      "volume": 224774100
    },
    {
      "time": "2026-03-04",
      "open": 2.25,
      "high": 2.5,
      "low": 2.240000009536743,
      "close": 2.4800000190734863,
      "volume": 129661800
    },
    {
      "time": "2026-03-05",
      "open": 2.440000057220459,
      "high": 2.4800000190734863,
      "low": 2.2300000190734863,
      "close": 2.2899999618530273,
      "volume": 88785100
    },
    {
      "time": "2026-03-06",
      "open": 2.25,
      "high": 2.319999933242798,
      "low": 2.0899999141693115,
      "close": 2.130000114440918,
      "volume": 73364500
    },
    {
      "time": "2026-03-09",
      "open": 2.069999933242798,
      "high": 2.2100000381469727,
      "low": 2.009999990463257,
      "close": 2.180000066757202,
      "volume": 74750200
    },
    {
      "time": "2026-03-10",
      "open": 2.190000057220459,
      "high": 2.259999990463257,
      "low": 2.109999895095825,
      "close": 2.119999885559082,
      "volume": 65736900
    },
    {
      "time": "2026-03-11",
      "open": 2.119999885559082,
      "high": 2.240000009536743,
      "low": 2.0999999046325684,
      "close": 2.2300000190734863,
      "volume": 67406700
    },
    {
      "time": "2026-03-12",
      "open": 2.200000047683716,
      "high": 2.319999933242798,
      "low": 2.1600000858306885,
      "close": 2.2100000381469727,
      "volume": 85745100
    },
    {
      "time": "2026-03-13",
      "open": 2.25,
      "high": 2.2899999618530273,
      "low": 2.130000114440918,
      "close": 2.1500000953674316,
      "volume": 62734100
    },
    {
      "time": "2026-03-16",
      "open": 2.200000047683716,
      "high": 2.309999942779541,
      "low": 2.190000057220459,
      "close": 2.240000009536743,
      "volume": 85045100
    },
    {
      "time": "2026-03-17",
      "open": 2.25,
      "high": 2.3399999141693115,
      "low": 2.200000047683716,
      "close": 2.3299999237060547,
      "volume": 76543300
    },
    {
      "time": "2026-03-18",
      "open": 2.299999952316284,
      "high": 2.4100000858306885,
      "low": 2.25,
      "close": 2.319999933242798,
      "volume": 84281800
    },
    {
      "time": "2026-03-19",
      "open": 2.2699999809265137,
      "high": 2.4100000858306885,
      "low": 2.2200000286102295,
      "close": 2.4000000953674316,
      "volume": 78431700
    },
    {
      "time": "2026-03-20",
      "open": 2.4100000858306885,
      "high": 2.450000047683716,
      "low": 2.200000047683716,
      "close": 2.2300000190734863,
      "volume": 104494300
    },
    {
      "time": "2026-03-23",
      "open": 2.25,
      "high": 2.3499999046325684,
      "low": 2.2200000286102295,
      "close": 2.309999942779541,
      "volume": 49286700
    },
    {
      "time": "2026-03-24",
      "open": 2.259999990463257,
      "high": 2.3299999237060547,
      "low": 2.2200000286102295,
      "close": 2.2899999618530273,
      "volume": 60587500
    },
    {
      "time": "2026-03-25",
      "open": 2.3399999141693115,
      "high": 2.4100000858306885,
      "low": 2.2699999809265137,
      "close": 2.2699999809265137,
      "volume": 35782100
    },
    {
      "time": "2026-03-26",
      "open": 2.2200000286102295,
      "high": 2.4100000858306885,
      "low": 2.2200000286102295,
      "close": 2.25,
      "volume": 58192600
    },
    {
      "time": "2026-03-27",
      "open": 2.2100000381469727,
      "high": 2.2200000286102295,
      "low": 2.119999885559082,
      "close": 2.180000066757202,
      "volume": 51426200
    },
    {
      "time": "2026-03-30",
      "open": 2.190000057220459,
      "high": 2.25,
      "low": 2.109999895095825,
      "close": 2.140000104904175,
      "volume": 50764400
    },
    {
      "time": "2026-03-31",
      "open": 2.1600000858306885,
      "high": 2.2699999809265137,
      "low": 2.140000104904175,
      "close": 2.259999990463257,
      "volume": 46982600
    },
    {
      "time": "2026-04-01",
      "open": 2.2799999713897705,
      "high": 2.319999933242798,
      "low": 2.2100000381469727,
      "close": 2.25,
      "volume": 39420100
    },
    {
      "time": "2026-04-02",
      "open": 2.190000057220459,
      "high": 2.450000047683716,
      "low": 2.190000057220459,
      "close": 2.4100000858306885,
      "volume": 85948200
    },
    {
      "time": "2026-04-06",
      "open": 2.4700000286102295,
      "high": 2.75,
      "low": 2.450000047683716,
      "close": 2.690000057220459,
      "volume": 99214900
    },
    {
      "time": "2026-04-07",
      "open": 2.6500000953674316,
      "high": 2.7200000286102295,
      "low": 2.440000057220459,
      "close": 2.5199999809265137,
      "volume": 79516400
    },
    {
      "time": "2026-04-08",
      "open": 2.700000047683716,
      "high": 2.7699999809265137,
      "low": 2.5899999141693115,
      "close": 2.6500000953674316,
      "volume": 68378000
    },
    {
      "time": "2026-04-09",
      "open": 2.630000114440918,
      "high": 2.8399999141693115,
      "low": 2.619999885559082,
      "close": 2.740000009536743,
      "volume": 76700000
    },
    {
      "time": "2026-04-10",
      "open": 2.799999952316284,
      "high": 2.9000000953674316,
      "low": 2.7300000190734863,
      "close": 2.740000009536743,
      "volume": 60962400
    },
    {
      "time": "2026-04-13",
      "open": 2.7300000190734863,
      "high": 2.869999885559082,
      "low": 2.690000057220459,
      "close": 2.7699999809265137,
      "volume": 60160600
    },
    {
      "time": "2026-04-14",
      "open": 2.9200000762939453,
      "high": 3.009999990463257,
      "low": 2.869999885559082,
      "close": 2.940000057220459,
      "volume": 86051600
    },
    {
      "time": "2026-04-15",
      "open": 2.990000009536743,
      "high": 3.009999990463257,
      "low": 2.819999933242798,
      "close": 2.930000066757202,
      "volume": 68686400
    },
    {
      "time": "2026-04-16",
      "open": 2.950000047683716,
      "high": 2.9700000286102295,
      "low": 2.7799999713897705,
      "close": 2.859999895095825,
      "volume": 57509600
    },
    {
      "time": "2026-04-17",
      "open": 2.940000057220459,
      "high": 2.9600000381469727,
      "low": 2.759999990463257,
      "close": 2.7799999713897705,
      "volume": 83567800
    },
    {
      "time": "2026-04-20",
      "open": 2.7300000190734863,
      "high": 3.2300000190734863,
      "low": 2.7200000286102295,
      "close": 3.2200000286102295,
      "volume": 112240400
    },
    {
      "time": "2026-04-21",
      "open": 3.2200000286102295,
      "high": 3.259999990463257,
      "low": 3.049999952316284,
      "close": 3.0799999237060547,
      "volume": 82135300
    },
    {
      "time": "2026-04-22",
      "open": 3.200000047683716,
      "high": 3.2100000381469727,
      "low": 3.0899999141693115,
      "close": 3.190000057220459,
      "volume": 60241100
    },
    {
      "time": "2026-04-23",
      "open": 3.2200000286102295,
      "high": 3.2799999713897705,
      "low": 3.0399999618530273,
      "close": 3.180000066757202,
      "volume": 66212200
    },
    {
      "time": "2026-04-24",
      "open": 3.200000047683716,
      "high": 3.380000114440918,
      "low": 3.0899999141693115,
      "close": 3.140000104904175,
      "volume": 76960300
    },
    {
      "time": "2026-04-27",
      "open": 3.1500000953674316,
      "high": 3.1600000858306885,
      "low": 2.950000047683716,
      "close": 3.0799999237060547,
      "volume": 57720400
    },
    {
      "time": "2026-04-28",
      "open": 3,
      "high": 3.0799999237060547,
      "low": 2.950000047683716,
      "close": 3.0299999713897705,
      "volume": 37516400
    },
    {
      "time": "2026-04-29",
      "open": 3.140000104904175,
      "high": 3.440000057220459,
      "low": 3.059999942779541,
      "close": 3.4100000858306885,
      "volume": 133462100
    },
    {
      "time": "2026-04-30",
      "open": 3.4200000762939453,
      "high": 3.4200000762939453,
      "low": 3.0399999618530273,
      "close": 3.130000114440918,
      "volume": 96518400
    },
    {
      "time": "2026-05-01",
      "open": 3.1500000953674316,
      "high": 3.180000066757202,
      "low": 3.0399999618530273,
      "close": 3.109999895095825,
      "volume": 37029000
    },
    {
      "time": "2026-05-04",
      "open": 3.0899999141693115,
      "high": 3.2300000190734863,
      "low": 3.069999933242798,
      "close": 3.130000114440918,
      "volume": 50642800
    },
    {
      "time": "2026-05-05",
      "open": 3.1500000953674316,
      "high": 3.4000000953674316,
      "low": 3.140000104904175,
      "close": 3.319999933242798,
      "volume": 67727000
    },
    {
      "time": "2026-05-06",
      "open": 3.3299999237060547,
      "high": 3.3499999046325684,
      "low": 3.2200000286102295,
      "close": 3.309999942779541,
      "volume": 59643600
    },
    {
      "time": "2026-05-07",
      "open": 3.2699999809265137,
      "high": 3.2799999713897705,
      "low": 3.059999942779541,
      "close": 3.130000114440918,
      "volume": 79475900
    },
    {
      "time": "2026-05-08",
      "open": 3.1500000953674316,
      "high": 3.2100000381469727,
      "low": 3.049999952316284,
      "close": 3.119999885559082,
      "volume": 45815700
    },
    {
      "time": "2026-05-11",
      "open": 3.0999999046325684,
      "high": 3.640000104904175,
      "low": 3.049999952316284,
      "close": 3.5199999809265137,
      "volume": 175289000
    },
    {
      "time": "2026-05-12",
      "open": 3.7699999809265137,
      "high": 3.890000104904175,
      "low": 3.4600000381469727,
      "close": 3.559999942779541,
      "volume": 196969900
    },
    {
      "time": "2026-05-13",
      "open": 3.5999999046325684,
      "high": 4.110000133514404,
      "low": 3.4100000858306885,
      "close": 3.9600000381469727,
      "volume": 163401800
    },
    {
      "time": "2026-05-14",
      "open": 3.8499999046325684,
      "high": 3.9200000762939453,
      "low": 3.690000057220459,
      "close": 3.7899999618530273,
      "volume": 91734900
    },
    {
      "time": "2026-05-15",
      "open": 3.6500000953674316,
      "high": 3.990000009536743,
      "low": 3.569999933242798,
      "close": 3.7799999713897705,
      "volume": 97570500
    },
    {
      "time": "2026-05-18",
      "open": 3.799999952316284,
      "high": 3.809999942779541,
      "low": 3.319999933242798,
      "close": 3.450000047683716,
      "volume": 86372000
    },
    {
      "time": "2026-05-19",
      "open": 3.390000104904175,
      "high": 3.450000047683716,
      "low": 3.2100000381469727,
      "close": 3.309999942779541,
      "volume": 45631000
    },
    {
      "time": "2026-05-20",
      "open": 3.380000114440918,
      "high": 3.430000066757202,
      "low": 3.2200000286102295,
      "close": 3.309999942779541,
      "volume": 60536000
    },
    {
      "time": "2026-05-21",
      "open": 3.259999990463257,
      "high": 3.880000114440918,
      "low": 3.25,
      "close": 3.7799999713897705,
      "volume": 115550700
    },
    {
      "time": "2026-05-22",
      "open": 3.759999990463257,
      "high": 3.9200000762939453,
      "low": 3.690000057220459,
      "close": 3.7799999713897705,
      "volume": 71432000
    },
    {
      "time": "2026-05-26",
      "open": 3.819999933242798,
      "high": 4.03000020980835,
      "low": 3.680000066757202,
      "close": 3.8399999141693115,
      "volume": 112098900
    },
    {
      "time": "2026-05-27",
      "open": 3.809999942779541,
      "high": 4.21999979019165,
      "low": 3.75,
      "close": 4.139999866485596,
      "volume": 110538000
    },
    {
      "time": "2026-05-28",
      "open": 4.079999923706055,
      "high": 4.309999942779541,
      "low": 4.03000020980835,
      "close": 4.119999885559082,
      "volume": 91758400
    },
    {
      "time": "2026-05-29",
      "open": 4.139999866485596,
      "high": 4.139999866485596,
      "low": 3.8499999046325684,
      "close": 3.950000047683716,
      "volume": 68126700
    },
    {
      "time": "2026-06-01",
      "open": 3.9000000953674316,
      "high": 4.059999942779541,
      "low": 3.799999952316284,
      "close": 3.940000057220459,
      "volume": 64925400
    },
    {
      "time": "2026-06-02",
      "open": 3.930000066757202,
      "high": 4.329999923706055,
      "low": 3.8499999046325684,
      "close": 4.090000152587891,
      "volume": 82099700
    },
    {
      "time": "2026-06-03",
      "open": 3.990000009536743,
      "high": 3.990000009536743,
      "low": 3.690000057220459,
      "close": 3.690000057220459,
      "volume": 73366100
    },
    {
      "time": "2026-06-04",
      "open": 3.5799999237060547,
      "high": 3.7200000286102295,
      "low": 3.5,
      "close": 3.5999999046325684,
      "volume": 54025000
    },
    {
      "time": "2026-06-05",
      "open": 3.5,
      "high": 3.5,
      "low": 3.1500000953674316,
      "close": 3.2200000286102295,
      "volume": 79379800
    },
    {
      "time": "2026-06-08",
      "open": 3.319999933242798,
      "high": 3.3399999141693115,
      "low": 3.1700000762939453,
      "close": 3.190000057220459,
      "volume": 45176500
    },
    {
      "time": "2026-06-09",
      "open": 3.2200000286102295,
      "high": 3.259999990463257,
      "low": 2.819999933242798,
      "close": 2.9100000858306885,
      "volume": 70106700
    },
    {
      "time": "2026-06-10",
      "open": 2.880000114440918,
      "high": 2.9600000381469727,
      "low": 2.8499999046325684,
      "close": 2.859999895095825,
      "volume": 43468000
    },
    {
      "time": "2026-06-11",
      "open": 2.859999895095825,
      "high": 2.890000104904175,
      "low": 2.740000009536743,
      "close": 2.8299999237060547,
      "volume": 46572800
    },
    {
      "time": "2026-06-12",
      "open": 2.8499999046325684,
      "high": 2.8499999046325684,
      "low": 2.690000057220459,
      "close": 2.759999990463257,
      "volume": 49653300
    },
    {
      "time": "2026-06-15",
      "open": 2.890000104904175,
      "high": 2.9800000190734863,
      "low": 2.7799999713897705,
      "close": 2.799999952316284,
      "volume": 39698600
    },
    {
      "time": "2026-06-16",
      "open": 2.740000009536743,
      "high": 2.890000104904175,
      "low": 2.690000057220459,
      "close": 2.7100000381469727,
      "volume": 43652300
    },
    {
      "time": "2026-06-17",
      "open": 2.7200000286102295,
      "high": 2.890000104904175,
      "low": 2.6500000953674316,
      "close": 2.6500000953674316,
      "volume": 79489000
    },
    {
      "time": "2026-06-18",
      "open": 2.7300000190734863,
      "high": 2.859999895095825,
      "low": 2.640000104904175,
      "close": 2.8499999046325684,
      "volume": 66373900
    },
    {
      "time": "2026-06-22",
      "open": 2.809999942779541,
      "high": 2.9100000858306885,
      "low": 2.75,
      "close": 2.7899999618530273,
      "volume": 35916300
    },
    {
      "time": "2026-06-23",
      "open": 2.6600000858306885,
      "high": 2.8299999237060547,
      "low": 2.619999885559082,
      "close": 2.7100000381469727,
      "volume": 49242700
    },
    {
      "time": "2026-06-24",
      "open": 2.7100000381469727,
      "high": 2.7100000381469727,
      "low": 2.5799999237060547,
      "close": 2.609999895095825,
      "volume": 53336000
    },
    {
      "time": "2026-06-25",
      "open": 2.6500000953674316,
      "high": 2.680000066757202,
      "low": 2.5,
      "close": 2.569999933242798,
      "volume": 47040400
    },
    {
      "time": "2026-06-26",
      "open": 2.5,
      "high": 2.5799999237060547,
      "low": 2.4700000286102295,
      "close": 2.5399999618530273,
      "volume": 95669500
    },
    {
      "time": "2026-06-29",
      "open": 2.569999933242798,
      "high": 2.6500000953674316,
      "low": 2.4700000286102295,
      "close": 2.5899999141693115,
      "volume": 44626000
    },
    {
      "time": "2026-06-30",
      "open": 2.5899999141693115,
      "high": 2.7899999618530273,
      "low": 2.559999942779541,
      "close": 2.7100000381469727,
      "volume": 55845200
    },
    {
      "time": "2026-07-01",
      "open": 2.6600000858306885,
      "high": 2.819999933242798,
      "low": 2.630000114440918,
      "close": 2.640000104904175,
      "volume": 49493500
    },
    {
      "time": "2026-07-02",
      "open": 2.680000066757202,
      "high": 2.799999952316284,
      "low": 2.509999990463257,
      "close": 2.640000104904175,
      "volume": 60638800
    },
    {
      "time": "2026-07-06",
      "open": 2.619999885559082,
      "high": 2.740000009536743,
      "low": 2.5799999237060547,
      "close": 2.640000104904175,
      "volume": 46811800
    },
    {
      "time": "2026-07-07",
      "open": 2.640000104904175,
      "high": 2.6500000953674316,
      "low": 2.4200000762939453,
      "close": 2.4800000190734863,
      "volume": 67027800
    },
    {
      "time": "2026-07-08",
      "open": 2.4100000858306885,
      "high": 2.509999990463257,
      "low": 2.359999895095825,
      "close": 2.4600000381469727,
      "volume": 43796500
    },
    {
      "time": "2026-07-09",
      "open": 2.509999990463257,
      "high": 2.509999990463257,
      "low": 2.359999895095825,
      "close": 2.380000114440918,
      "volume": 36806000
    },
    {
      "time": "2026-07-10",
      "open": 2.359999895095825,
      "high": 2.369999885559082,
      "low": 2.200000047683716,
      "close": 2.2300000190734863,
      "volume": 53811100
    },
    {
      "time": "2026-07-13",
      "open": 2.200000047683716,
      "high": 2.259999990463257,
      "low": 2.140000104904175,
      "close": 2.1700000762939453,
      "volume": 35486600
    },
    {
      "time": "2026-07-14",
      "open": 2.25,
      "high": 2.359999895095825,
      "low": 2.2200000286102295,
      "close": 2.2699999809265137,
      "volume": 42871700
    },
    {
      "time": "2026-07-15",
      "open": 2.2799999713897705,
      "high": 2.3499999046325684,
      "low": 2.130000114440918,
      "close": 2.2100000381469727,
      "volume": 45377300
    },
    {
      "time": "2026-07-16",
      "open": 2.1600000858306885,
      "high": 2.2100000381469727,
      "low": 2.0799999237060547,
      "close": 2.1500000953674316,
      "volume": 67894400
    },
    {
      "time": "2026-07-17",
      "open": 2.0899999141693115,
      "high": 2.259999990463257,
      "low": 2.0799999237060547,
      "close": 2.1700000762939453,
      "volume": 56933600
    },
    {
      "time": "2026-07-20",
      "open": 2.190000057220459,
      "high": 2.200000047683716,
      "low": 2.0999999046325684,
      "close": 2.130000114440918,
      "volume": 36519600
    },
    {
      "time": "2026-07-21",
      "open": 2.1700000762939453,
      "high": 2.299999952316284,
      "low": 2.1500000953674316,
      "close": 2.2699999809265137,
      "volume": 39896500
    },
    {
      "time": "2026-07-22",
      "open": 2.240000009536743,
      "high": 2.3399999141693115,
      "low": 2.2200000286102295,
      "close": 2.2300000190734863,
      "volume": 27627500
    },
    {
      "time": "2026-07-23",
      "open": 2.200000047683716,
      "high": 2.2799999713897705,
      "low": 2.1700000762939453,
      "close": 2.190000057220459,
      "volume": 32268300
    },
    {
      "time": "2026-07-24",
      "open": 2.190000057220459,
      "high": 2.200000047683716,
      "low": 2.069999933242798,
      "close": 2.0899999141693115,
      "volume": 37380900
    },
    {
      "time": "2026-07-27",
      "open": 2.0999999046325684,
      "high": 2.1600000858306885,
      "low": 2.0299999713897705,
      "close": 2.059999942779541,
      "volume": 58699800
    },
    {
      "time": "2026-07-28",
      "open": 2.009999990463257,
      "high": 2.059999942779541,
      "low": 1.9500000476837158,
      "close": 1.9600000381469727,
      "volume": 83748100
    },
    {
      "time": "2026-07-29",
      "open": 1.9600000381469727,
      "high": 2.009999990463257,
      "low": 1.8600000143051147,
      "close": 1.899999976158142,
      "volume": 61189700
    },
    {
      "time": "2026-07-30",
      "open": 1.9600000381469727,
      "high": 2.0899999141693115,
      "low": 1.9500000476837158,
      "close": 2.0899999141693115,
      "volume": 51842300
    },
    {
      "time": "2026-07-31",
      "open": 2.1500000953674316,
      "high": 2.1600000858306885,
      "low": 2.009999990463257,
      "close": 2.059999942779541,
      "volume": 38018600
    },
    {
      "time": "2026-08-03",
      "open": 2.0299999713897705,
      "high": 2.0999999046325684,
      "low": 2,
      "close": 2.0799999237060547,
      "volume": 48917100
    },
    {
      "time": "2026-08-04",
      "open": 2.1500000953674316,
      "high": 2.2100000381469727,
      "low": 2.109999895095825,
      "close": 2.1600000858306885,
      "volume": 48121200
    },
    {
      "time": "2026-08-05",
      "open": 2.109999895095825,
      "high": 2.140000104904175,
      "low": 2.069999933242798,
      "close": 2.0999999046325684,
      "volume": 36081300
    },
    {
      "time": "2026-08-06",
      "open": 2.049999952316284,
      "high": 2.1700000762939453,
      "low": 2.0199999809265137,
      "close": 2.069999933242798,
      "volume": 50605300
    },
    {
      "time": "2026-08-07",
      "open": 2.140000104904175,
      "high": 2.200000047683716,
      "low": 2.059999942779541,
      "close": 2.180000066757202,
      "volume": 54678100
    },
    {
      "time": "2026-08-10",
      "open": 2.259999990463257,
      "high": 2.2799999713897705,
      "low": 2.0799999237060547,
      "close": 2.109999895095825,
      "volume": 126010100
    },
    {
      "time": "2026-08-11",
      "open": 2.4800000190734863,
      "high": 2.5399999618530273,
      "low": 2.1600000858306885,
      "close": 2.2200000286102295,
      "volume": 147088500
    },
    {
      "time": "2026-08-12",
      "open": 2.2799999713897705,
      "high": 2.3499999046325684,
      "low": 2.190000057220459,
      "close": 2.2899999618530273,
      "volume": 91497100
    },
    {
      "time": "2026-08-13",
      "open": 2.2699999809265137,
      "high": 2.4200000762939453,
      "low": 2.2300000190734863,
      "close": 2.299999952316284,
      "volume": 72534300
    },
    {
      "time": "2026-08-14",
      "open": 2.2899999618530273,
      "high": 2.380000114440918,
      "low": 2.259999990463257,
      "close": 2.319999933242798,
      "volume": 50250800
    },
    {
      "time": "2026-08-17",
      "open": 2.309999942779541,
      "high": 2.309999942779541,
      "low": 2.200000047683716,
      "close": 2.2799999713897705,
      "volume": 59337700
    },
    {
      "time": "2026-08-18",
      "open": 2.190000057220459,
      "high": 2.2200000286102295,
      "low": 2.119999885559082,
      "close": 2.1600000858306885,
      "volume": 59853700
    },
    {
      "time": "2026-08-19",
      "open": 2.190000057220459,
      "high": 2.259999990463257,
      "low": 2.130000114440918,
      "close": 2.25,
      "volume": 46056800
    },
    {
      "time": "2026-08-20",
      "open": 2.2300000190734863,
      "high": 2.2699999809265137,
      "low": 2.1500000953674316,
      "close": 2.200000047683716,
      "volume": 43561800
    },
    {
      "time": "2026-08-21",
      "open": 2.2100000381469727,
      "high": 2.3399999141693115,
      "low": 2.2100000381469727,
      "close": 2.2699999809265137,
      "volume": 57275000
    },
    {
      "time": "2026-08-24",
      "open": 2.2300000190734863,
      "high": 2.2300000190734863,
      "low": 2.1500000953674316,
      "close": 2.1700000762939453,
      "volume": 77000600
    },
    {
      "time": "2026-08-25",
      "open": 2.200000047683716,
      "high": 2.299999952316284,
      "low": 2.200000047683716,
      "close": 2.2699999809265137,
      "volume": 64008600
    },
    {
      "time": "2026-08-26",
      "open": 2.2699999809265137,
      "high": 2.299999952316284,
      "low": 2.1500000953674316,
      "close": 2.1700000762939453,
      "volume": 79817400
    },
    {
      "time": "2026-08-27",
      "open": 2.2200000286102295,
      "high": 2.2899999618530273,
      "low": 2.200000047683716,
      "close": 2.2699999809265137,
      "volume": 51047300
    },
    {
      "time": "2026-08-28",
      "open": 2.2699999809265137,
      "high": 2.2699999809265137,
      "low": 2.1700000762939453,
      "close": 2.190000057220459,
      "volume": 46644300
    },
    {
      "time": "2026-08-31",
      "open": 2.180000066757202,
      "high": 2.190000057220459,
      "low": 2.140000104904175,
      "close": 2.1600000858306885,
      "volume": 35171900
    },
    {
      "time": "2026-09-01",
      "open": 2.109999895095825,
      "high": 2.1500000953674316,
      "low": 2.059999942779541,
      "close": 2.0899999141693115,
      "volume": 46711800
    },
    {
      "time": "2026-09-02",
      "open": 2.0799999237060547,
      "high": 2.140000104904175,
      "low": 2.059999942779541,
      "close": 2.0899999141693115,
      "volume": 40554800
    },
    {
      "time": "2026-09-03",
      "open": 2.109999895095825,
      "high": 2.130000114440918,
      "low": 2.069999933242798,
      "close": 2.109999895095825,
      "volume": 41791900
    },
    {
      "time": "2026-09-04",
      "open": 2.109999895095825,
      "high": 2.200000047683716,
      "low": 2.0899999141693115,
      "close": 2.1700000762939453,
      "volume": 45322700
    },
    {
      "time": "2026-09-08",
      "open": 2.200000047683716,
      "high": 2.3299999237060547,
      "low": 2.190000057220459,
      "close": 2.259999990463257,
      "volume": 76356500
    },
    {
      "time": "2026-09-09",
      "open": 2.240000009536743,
      "high": 2.299999952316284,
      "low": 2.1600000858306885,
      "close": 2.1700000762939453,
      "volume": 46302600
    },
    {
      "time": "2026-09-10",
      "open": 2.140000104904175,
      "high": 2.1700000762939453,
      "low": 2.0899999141693115,
      "close": 2.109999895095825,
      "volume": 49242900
    },
    {
      "time": "2026-09-11",
      "open": 2.140000104904175,
      "high": 2.1500000953674316,
      "low": 2.0899999141693115,
      "close": 2.0999999046325684,
      "volume": 32282000
    },
    {
      "time": "2026-09-14",
      "open": 2.0299999713897705,
      "high": 2.109999895095825,
      "low": 2.0199999809265137,
      "close": 2.069999933242798,
      "volume": 42365017
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 2.7660000133514404
    },
    {
      "time": "2025-11-24",
      "value": 2.773800013065338
    },
    {
      "time": "2025-11-25",
      "value": 2.7792000150680543
    },
    {
      "time": "2025-11-26",
      "value": 2.778800015449524
    },
    {
      "time": "2025-11-28",
      "value": 2.7770000171661375
    },
    {
      "time": "2025-12-01",
      "value": 2.771800014972687
    },
    {
      "time": "2025-12-02",
      "value": 2.761000010967255
    },
    {
      "time": "2025-12-03",
      "value": 2.755000011920929
    },
    {
      "time": "2025-12-04",
      "value": 2.75160001039505
    },
    {
      "time": "2025-12-05",
      "value": 2.748400013446808
    },
    {
      "time": "2025-12-08",
      "value": 2.74420001745224
    },
    {
      "time": "2025-12-09",
      "value": 2.743000018596649
    },
    {
      "time": "2025-12-10",
      "value": 2.741600019931793
    },
    {
      "time": "2025-12-11",
      "value": 2.7302000164985656
    },
    {
      "time": "2025-12-12",
      "value": 2.7200000166893004
    },
    {
      "time": "2025-12-15",
      "value": 2.6882000184059143
    },
    {
      "time": "2025-12-16",
      "value": 2.6514000153541564
    },
    {
      "time": "2025-12-17",
      "value": 2.6172000193595886
    },
    {
      "time": "2025-12-18",
      "value": 2.58920001745224
    },
    {
      "time": "2025-12-19",
      "value": 2.557600018978119
    },
    {
      "time": "2025-12-22",
      "value": 2.5314000153541567
    },
    {
      "time": "2025-12-23",
      "value": 2.4944000124931334
    },
    {
      "time": "2025-12-24",
      "value": 2.4554000067710877
    },
    {
      "time": "2025-12-26",
      "value": 2.419800007343292
    },
    {
      "time": "2025-12-29",
      "value": 2.389600007534027
    },
    {
      "time": "2025-12-30",
      "value": 2.3604000067710875
    },
    {
      "time": "2025-12-31",
      "value": 2.3318000054359436
    },
    {
      "time": "2026-01-02",
      "value": 2.3140000081062317
    },
    {
      "time": "2026-01-05",
      "value": 2.3030000042915346
    },
    {
      "time": "2026-01-06",
      "value": 2.2932000041007994
    },
    {
      "time": "2026-01-07",
      "value": 2.2798000025749205
    },
    {
      "time": "2026-01-08",
      "value": 2.267000000476837
    },
    {
      "time": "2026-01-09",
      "value": 2.2550000023841856
    },
    {
      "time": "2026-01-12",
      "value": 2.2454000020027163
    },
    {
      "time": "2026-01-13",
      "value": 2.2379999995231628
    },
    {
      "time": "2026-01-14",
      "value": 2.231199996471405
    },
    {
      "time": "2026-01-15",
      "value": 2.2213999962806703
    },
    {
      "time": "2026-01-16",
      "value": 2.2181999945640563
    },
    {
      "time": "2026-01-20",
      "value": 2.2115999913215636
    },
    {
      "time": "2026-01-21",
      "value": 2.2057999920845033
    },
    {
      "time": "2026-01-22",
      "value": 2.204599988460541
    },
    {
      "time": "2026-01-23",
      "value": 2.20339998960495
    },
    {
      "time": "2026-01-26",
      "value": 2.19879998922348
    },
    {
      "time": "2026-01-27",
      "value": 2.1923999905586244
    },
    {
      "time": "2026-01-28",
      "value": 2.1915999913215636
    },
    {
      "time": "2026-01-29",
      "value": 2.19339998960495
    },
    {
      "time": "2026-01-30",
      "value": 2.1939999890327453
    },
    {
      "time": "2026-02-02",
      "value": 2.192799985408783
    },
    {
      "time": "2026-02-03",
      "value": 2.1973999881744386
    },
    {
      "time": "2026-02-04",
      "value": 2.2005999875068665
    },
    {
      "time": "2026-02-05",
      "value": 2.198199987411499
    },
    {
      "time": "2026-02-06",
      "value": 2.2005999851226807
    },
    {
      "time": "2026-02-09",
      "value": 2.203599982261658
    },
    {
      "time": "2026-02-10",
      "value": 2.2047999811172487
    },
    {
      "time": "2026-02-11",
      "value": 2.203799982070923
    },
    {
      "time": "2026-02-12",
      "value": 2.2017999839782716
    },
    {
      "time": "2026-02-13",
      "value": 2.197399985790253
    },
    {
      "time": "2026-02-17",
      "value": 2.1891999864578247
    },
    {
      "time": "2026-02-18",
      "value": 2.1817999863624573
    },
    {
      "time": "2026-02-19",
      "value": 2.175999984741211
    },
    {
      "time": "2026-02-20",
      "value": 2.1701999831199648
    },
    {
      "time": "2026-02-23",
      "value": 2.162799983024597
    },
    {
      "time": "2026-02-24",
      "value": 2.15579998254776
    },
    {
      "time": "2026-02-25",
      "value": 2.1467999839782714
    },
    {
      "time": "2026-02-26",
      "value": 2.1385999846458437
    },
    {
      "time": "2026-02-27",
      "value": 2.1299999833106993
    },
    {
      "time": "2026-03-02",
      "value": 2.12039998292923
    },
    {
      "time": "2026-03-03",
      "value": 2.121799981594086
    },
    {
      "time": "2026-03-04",
      "value": 2.1261999821662902
    },
    {
      "time": "2026-03-05",
      "value": 2.1279999804496765
    },
    {
      "time": "2026-03-06",
      "value": 2.1283999848365784
    },
    {
      "time": "2026-03-09",
      "value": 2.1309999871253966
    },
    {
      "time": "2026-03-10",
      "value": 2.131399986743927
    },
    {
      "time": "2026-03-11",
      "value": 2.1345999884605407
    },
    {
      "time": "2026-03-12",
      "value": 2.1393999886512756
    },
    {
      "time": "2026-03-13",
      "value": 2.143599989414215
    },
    {
      "time": "2026-03-16",
      "value": 2.1489999890327454
    },
    {
      "time": "2026-03-17",
      "value": 2.1509999871253966
    },
    {
      "time": "2026-03-18",
      "value": 2.1499999880790712
    },
    {
      "time": "2026-03-19",
      "value": 2.150199987888336
    },
    {
      "time": "2026-03-20",
      "value": 2.1491999888420104
    },
    {
      "time": "2026-03-23",
      "value": 2.1489999890327454
    },
    {
      "time": "2026-03-24",
      "value": 2.1509999871253966
    },
    {
      "time": "2026-03-25",
      "value": 2.1507999873161316
    },
    {
      "time": "2026-03-26",
      "value": 2.150199987888336
    },
    {
      "time": "2026-03-27",
      "value": 2.1467999911308286
    },
    {
      "time": "2026-03-30",
      "value": 2.1443999934196474
    },
    {
      "time": "2026-03-31",
      "value": 2.1423999953269957
    },
    {
      "time": "2026-04-01",
      "value": 2.1411999964714052
    },
    {
      "time": "2026-04-02",
      "value": 2.1449999976158143
    },
    {
      "time": "2026-04-06",
      "value": 2.147000000476837
    },
    {
      "time": "2026-04-07",
      "value": 2.1474000000953675
    },
    {
      "time": "2026-04-08",
      "value": 2.1544000029563906
    },
    {
      "time": "2026-04-09",
      "value": 2.1610000014305113
    },
    {
      "time": "2026-04-10",
      "value": 2.166800000667572
    },
    {
      "time": "2026-04-13",
      "value": 2.175400002002716
    },
    {
      "time": "2026-04-14",
      "value": 2.1918000054359434
    },
    {
      "time": "2026-04-15",
      "value": 2.2088000082969668
    },
    {
      "time": "2026-04-16",
      "value": 2.2234000039100645
    },
    {
      "time": "2026-04-17",
      "value": 2.2380000042915342
    },
    {
      "time": "2026-04-20",
      "value": 2.2652000045776366
    },
    {
      "time": "2026-04-21",
      "value": 2.2852000045776366
    },
    {
      "time": "2026-04-22",
      "value": 2.3070000076293944
    },
    {
      "time": "2026-04-23",
      "value": 2.329800009727478
    },
    {
      "time": "2026-04-24",
      "value": 2.353400011062622
    },
    {
      "time": "2026-04-27",
      "value": 2.3786000084877013
    },
    {
      "time": "2026-04-28",
      "value": 2.401400008201599
    },
    {
      "time": "2026-04-29",
      "value": 2.433200008869171
    },
    {
      "time": "2026-04-30",
      "value": 2.458600010871887
    },
    {
      "time": "2026-05-01",
      "value": 2.482600009441376
    },
    {
      "time": "2026-05-04",
      "value": 2.5078000116348265
    },
    {
      "time": "2026-05-05",
      "value": 2.5374000096321105
    },
    {
      "time": "2026-05-06",
      "value": 2.5654000091552733
    },
    {
      "time": "2026-05-07",
      "value": 2.589800012111664
    },
    {
      "time": "2026-05-08",
      "value": 2.6140000104904173
    },
    {
      "time": "2026-05-11",
      "value": 2.648600010871887
    },
    {
      "time": "2026-05-12",
      "value": 2.683600010871887
    },
    {
      "time": "2026-05-13",
      "value": 2.718200011253357
    },
    {
      "time": "2026-05-14",
      "value": 2.7444000101089476
    },
    {
      "time": "2026-05-15",
      "value": 2.7742000102996824
    },
    {
      "time": "2026-05-18",
      "value": 2.8006000089645386
    },
    {
      "time": "2026-05-19",
      "value": 2.8232000064849854
    },
    {
      "time": "2026-05-20",
      "value": 2.8470000076293944
    },
    {
      "time": "2026-05-21",
      "value": 2.87800000667572
    },
    {
      "time": "2026-05-22",
      "value": 2.909400005340576
    },
    {
      "time": "2026-05-26",
      "value": 2.9432000017166136
    },
    {
      "time": "2026-05-27",
      "value": 2.981199998855591
    },
    {
      "time": "2026-05-28",
      "value": 3.0169999980926514
    },
    {
      "time": "2026-05-29",
      "value": 3.04960000038147
    },
    {
      "time": "2026-06-01",
      "value": 3.08039999961853
    },
    {
      "time": "2026-06-02",
      "value": 3.1176000022888184
    },
    {
      "time": "2026-06-03",
      "value": 3.145200004577637
    },
    {
      "time": "2026-06-04",
      "value": 3.1714000034332277
    },
    {
      "time": "2026-06-05",
      "value": 3.190400004386902
    },
    {
      "time": "2026-06-08",
      "value": 3.209200005531311
    },
    {
      "time": "2026-06-09",
      "value": 3.2238000059127807
    },
    {
      "time": "2026-06-10",
      "value": 3.238200001716614
    },
    {
      "time": "2026-06-11",
      "value": 3.2496000003814696
    },
    {
      "time": "2026-06-12",
      "value": 3.259800000190735
    },
    {
      "time": "2026-06-15",
      "value": 3.267599997520447
    },
    {
      "time": "2026-06-16",
      "value": 3.2679999971389773
    },
    {
      "time": "2026-06-17",
      "value": 3.2705999994277954
    },
    {
      "time": "2026-06-18",
      "value": 3.274599995613098
    },
    {
      "time": "2026-06-22",
      "value": 3.275599994659424
    },
    {
      "time": "2026-06-23",
      "value": 3.2749999952316284
    },
    {
      "time": "2026-06-24",
      "value": 3.271799993515015
    },
    {
      "time": "2026-06-25",
      "value": 3.2643999910354613
    },
    {
      "time": "2026-06-26",
      "value": 3.256599988937378
    },
    {
      "time": "2026-06-29",
      "value": 3.2511999893188475
    },
    {
      "time": "2026-06-30",
      "value": 3.2497999906539916
    },
    {
      "time": "2026-07-01",
      "value": 3.2381999921798705
    },
    {
      "time": "2026-07-02",
      "value": 3.229399995803833
    },
    {
      "time": "2026-07-06",
      "value": 3.2183999967575074
    },
    {
      "time": "2026-07-07",
      "value": 3.204399995803833
    },
    {
      "time": "2026-07-08",
      "value": 3.190799994468689
    },
    {
      "time": "2026-07-09",
      "value": 3.176799998283386
    },
    {
      "time": "2026-07-10",
      "value": 3.1607999992370606
    },
    {
      "time": "2026-07-13",
      "value": 3.1359999990463256
    },
    {
      "time": "2026-07-14",
      "value": 3.1187999963760378
    },
    {
      "time": "2026-07-15",
      "value": 3.1007999992370605
    },
    {
      "time": "2026-07-16",
      "value": 3.081199998855591
    },
    {
      "time": "2026-07-17",
      "value": 3.0582000017166138
    },
    {
      "time": "2026-07-20",
      "value": 3.034600005149841
    },
    {
      "time": "2026-07-21",
      "value": 3.0174000024795533
    },
    {
      "time": "2026-07-22",
      "value": 2.9996000051498415
    },
    {
      "time": "2026-07-23",
      "value": 2.9730000066757203
    },
    {
      "time": "2026-07-24",
      "value": 2.9436000061035155
    },
    {
      "time": "2026-07-27",
      "value": 2.905600004196167
    },
    {
      "time": "2026-07-28",
      "value": 2.8690000057220457
    },
    {
      "time": "2026-07-29",
      "value": 2.831400005817413
    },
    {
      "time": "2026-07-30",
      "value": 2.804200003147125
    },
    {
      "time": "2026-07-31",
      "value": 2.779200003147125
    },
    {
      "time": "2026-08-03",
      "value": 2.7546000027656556
    },
    {
      "time": "2026-08-04",
      "value": 2.7222000050544737
    },
    {
      "time": "2026-08-05",
      "value": 2.68860000371933
    },
    {
      "time": "2026-08-06",
      "value": 2.6532000041007997
    },
    {
      "time": "2026-08-07",
      "value": 2.6140000081062316
    },
    {
      "time": "2026-08-10",
      "value": 2.5738000082969665
    },
    {
      "time": "2026-08-11",
      "value": 2.539200007915497
    },
    {
      "time": "2026-08-12",
      "value": 2.5062000060081484
    },
    {
      "time": "2026-08-13",
      "value": 2.470400002002716
    },
    {
      "time": "2026-08-14",
      "value": 2.442999999523163
    },
    {
      "time": "2026-08-17",
      "value": 2.416600000858307
    },
    {
      "time": "2026-08-18",
      "value": 2.395400002002716
    },
    {
      "time": "2026-08-19",
      "value": 2.376600000858307
    },
    {
      "time": "2026-08-20",
      "value": 2.3624000000953673
    },
    {
      "time": "2026-08-21",
      "value": 2.3506000018119813
    },
    {
      "time": "2026-08-24",
      "value": 2.337400004863739
    },
    {
      "time": "2026-08-25",
      "value": 2.327600004673004
    },
    {
      "time": "2026-08-26",
      "value": 2.315000007152557
    },
    {
      "time": "2026-08-27",
      "value": 2.3062000060081482
    },
    {
      "time": "2026-08-28",
      "value": 2.297000005245209
    },
    {
      "time": "2026-08-31",
      "value": 2.283200008869171
    },
    {
      "time": "2026-09-01",
      "value": 2.269200007915497
    },
    {
      "time": "2026-09-02",
      "value": 2.2568000054359434
    },
    {
      "time": "2026-09-03",
      "value": 2.2468000054359436
    },
    {
      "time": "2026-09-04",
      "value": 2.2388000082969666
    },
    {
      "time": "2026-09-08",
      "value": 2.2332000088691712
    },
    {
      "time": "2026-09-09",
      "value": 2.224800012111664
    },
    {
      "time": "2026-09-10",
      "value": 2.212800009250641
    },
    {
      "time": "2026-09-11",
      "value": 2.2020000052452087
    },
    {
      "time": "2026-09-14",
      "value": 2.190600001811981
    }
  ],
  "analysis": null
}