{
  "ok": true,
  "cached": false,
  "ticker": "WKHS",
  "price": 2.71,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Workhorse Reports Inducement Grants under NASDAQ Listing Rule 5635(c)(4)",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/workhorse-reports-inducement-grants-under-200500278.html",
      "published": "2026-07-20"
    },
    {
      "title": "Workhorse Group Sets Date for Second Quarter Earnings Release and Conference Call",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/workhorse-group-sets-date-second-130000496.html",
      "published": "2026-07-15"
    },
    {
      "title": "Workhorse Appoints Jody Davis as Chief Financial Officer",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/workhorse-appoints-jody-davis-chief-130000618.html",
      "published": "2026-07-13"
    },
    {
      "title": "Workhorse Group Inc. Q1 2026 Earnings Call Summary",
      "publisher": "Moby",
      "link": "https://finance.yahoo.com/m/57f2048b-07fe-3215-86b8-7e2743cf9d4c/workhorse-group-inc.-q1-2026.html",
      "published": "2026-05-15"
    },
    {
      "title": "Workhorse Group Inc (WKHS) Q1 2026 Earnings Call Highlights: Strategic Advances Amid Financial ...",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/workhorse-group-inc-wkhs-q1-050249438.html",
      "published": "2026-05-15"
    },
    {
      "title": "Workhorse Group (WKHS) Reports Q1 Loss, Lags Revenue Estimates",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/workhorse-group-wkhs-reports-q1-222004677.html",
      "published": "2026-05-14"
    },
    {
      "title": "Workhorse: Q1 Earnings Snapshot",
      "publisher": "Associated Press",
      "link": "https://finance.yahoo.com/markets/stocks/articles/workhorse-q1-earnings-snapshot-210728321.html",
      "published": "2026-05-14"
    },
    {
      "title": "Workhorse Group Reports First Quarter 2026 Results",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/workhorse-group-reports-first-quarter-200500164.html",
      "published": "2026-05-14"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 24.959999084472656,
      "high": 24.959999084472656,
      "low": 22.799999237060547,
      "close": 23.280000686645508,
      "volume": 157917
    },
    {
      "time": "2025-07-28",
      "open": 23.520000457763672,
      "high": 23.520000457763672,
      "low": 21.719999313354492,
      "close": 22.68000030517578,
      "volume": 99400
    },
    {
      "time": "2025-07-29",
      "open": 22.440000534057617,
      "high": 22.440000534057617,
      "low": 20.280000686645508,
      "close": 20.520000457763672,
      "volume": 111658
    },
    {
      "time": "2025-07-30",
      "open": 20.639999389648438,
      "high": 21.84000015258789,
      "low": 19.920000076293945,
      "close": 20.760000228881836,
      "volume": 80142
    },
    {
      "time": "2025-07-31",
      "open": 20.520000457763672,
      "high": 22.799999237060547,
      "low": 19.739999771118164,
      "close": 20.8799991607666,
      "volume": 122325
    },
    {
      "time": "2025-08-01",
      "open": 20.15999984741211,
      "high": 20.520000457763672,
      "low": 19.31999969482422,
      "close": 19.799999237060547,
      "volume": 72475
    },
    {
      "time": "2025-08-04",
      "open": 19.920000076293945,
      "high": 22.079999923706055,
      "low": 19.440000534057617,
      "close": 20.8799991607666,
      "volume": 135208
    },
    {
      "time": "2025-08-05",
      "open": 21.360000610351562,
      "high": 24.600000381469727,
      "low": 21,
      "close": 22.799999237060547,
      "volume": 240567
    },
    {
      "time": "2025-08-06",
      "open": 22.799999237060547,
      "high": 22.799999237060547,
      "low": 20.15999984741211,
      "close": 20.760000228881836,
      "volume": 92775
    },
    {
      "time": "2025-08-07",
      "open": 21,
      "high": 21.959999084472656,
      "low": 20.520000457763672,
      "close": 20.8799991607666,
      "volume": 64775
    },
    {
      "time": "2025-08-08",
      "open": 20.8799991607666,
      "high": 20.8799991607666,
      "low": 19.68000030517578,
      "close": 20.399999618530273,
      "volume": 84217
    },
    {
      "time": "2025-08-11",
      "open": 20.15999984741211,
      "high": 20.520000457763672,
      "low": 19.68000030517578,
      "close": 20.399999618530273,
      "volume": 90925
    },
    {
      "time": "2025-08-12",
      "open": 20.520000457763672,
      "high": 21.239999771118164,
      "low": 19.799999237060547,
      "close": 20.760000228881836,
      "volume": 96650
    },
    {
      "time": "2025-08-13",
      "open": 20.760000228881836,
      "high": 22.200000762939453,
      "low": 20.520000457763672,
      "close": 21.959999084472656,
      "volume": 85875
    },
    {
      "time": "2025-08-14",
      "open": 21.719999313354492,
      "high": 21.719999313354492,
      "low": 20.760000228881836,
      "close": 21.239999771118164,
      "volume": 46125
    },
    {
      "time": "2025-08-15",
      "open": 25.200000762939453,
      "high": 26.399999618530273,
      "low": 19.079999923706055,
      "close": 19.799999237060547,
      "volume": 582208
    },
    {
      "time": "2025-08-18",
      "open": 20.280000686645508,
      "high": 20.639999389648438,
      "low": 19.200000762939453,
      "close": 19.31999969482422,
      "volume": 101292
    },
    {
      "time": "2025-08-19",
      "open": 19.31999969482422,
      "high": 19.559999465942383,
      "low": 17.280000686645508,
      "close": 17.399999618530273,
      "volume": 126708
    },
    {
      "time": "2025-08-20",
      "open": 17.399999618530273,
      "high": 17.399999618530273,
      "low": 16.31999969482422,
      "close": 16.799999237060547,
      "volume": 76025
    },
    {
      "time": "2025-08-21",
      "open": 17.040000915527344,
      "high": 17.56800079345703,
      "low": 16.559999465942383,
      "close": 17.040000915527344,
      "volume": 38058
    },
    {
      "time": "2025-08-22",
      "open": 17.280000686645508,
      "high": 17.8799991607666,
      "low": 17.040000915527344,
      "close": 17.399999618530273,
      "volume": 60217
    },
    {
      "time": "2025-08-25",
      "open": 17.15999984741211,
      "high": 18.059999465942383,
      "low": 16.920000076293945,
      "close": 16.920000076293945,
      "volume": 54658
    },
    {
      "time": "2025-08-26",
      "open": 17.040000915527344,
      "high": 17.280000686645508,
      "low": 16.57200050354004,
      "close": 16.68000030517578,
      "volume": 53017
    },
    {
      "time": "2025-08-27",
      "open": 16.799999237060547,
      "high": 16.920000076293945,
      "low": 16.31999969482422,
      "close": 16.31999969482422,
      "volume": 37917
    },
    {
      "time": "2025-08-28",
      "open": 16.440000534057617,
      "high": 16.559999465942383,
      "low": 15.960000038146973,
      "close": 16.440000534057617,
      "volume": 45108
    },
    {
      "time": "2025-08-29",
      "open": 16.31999969482422,
      "high": 16.559999465942383,
      "low": 15.479999542236328,
      "close": 15.84000015258789,
      "volume": 55775
    },
    {
      "time": "2025-09-02",
      "open": 15.720000267028809,
      "high": 15.84000015258789,
      "low": 15,
      "close": 15.479999542236328,
      "volume": 39217
    },
    {
      "time": "2025-09-03",
      "open": 15.239999771118164,
      "high": 16.079999923706055,
      "low": 15.239999771118164,
      "close": 15.600000381469727,
      "volume": 31950
    },
    {
      "time": "2025-09-04",
      "open": 15.600000381469727,
      "high": 15.600000381469727,
      "low": 14.640000343322754,
      "close": 14.880000114440918,
      "volume": 59792
    },
    {
      "time": "2025-09-05",
      "open": 14.640000343322754,
      "high": 15.239999771118164,
      "low": 14.279999732971191,
      "close": 15.119999885559082,
      "volume": 51117
    },
    {
      "time": "2025-09-08",
      "open": 15.119999885559082,
      "high": 15.119999885559082,
      "low": 14.279999732971191,
      "close": 14.399999618530273,
      "volume": 55242
    },
    {
      "time": "2025-09-09",
      "open": 14.399999618530273,
      "high": 14.640000343322754,
      "low": 13.800000190734863,
      "close": 14.279999732971191,
      "volume": 72267
    },
    {
      "time": "2025-09-10",
      "open": 14.15999984741211,
      "high": 14.399999618530273,
      "low": 13.5600004196167,
      "close": 13.920000076293945,
      "volume": 83342
    },
    {
      "time": "2025-09-11",
      "open": 13.800000190734863,
      "high": 14.399999618530273,
      "low": 13.680000305175781,
      "close": 14.279999732971191,
      "volume": 86183
    },
    {
      "time": "2025-09-12",
      "open": 14.15999984741211,
      "high": 14.15999984741211,
      "low": 13.5600004196167,
      "close": 13.800000190734863,
      "volume": 112992
    },
    {
      "time": "2025-09-15",
      "open": 14.039999961853027,
      "high": 14.039999961853027,
      "low": 13.199999809265137,
      "close": 13.680000305175781,
      "volume": 81933
    },
    {
      "time": "2025-09-16",
      "open": 13.5600004196167,
      "high": 13.739999771118164,
      "low": 13.199999809265137,
      "close": 13.4399995803833,
      "volume": 81608
    },
    {
      "time": "2025-09-17",
      "open": 13.4399995803833,
      "high": 14.15999984741211,
      "low": 13.199999809265137,
      "close": 13.319999694824219,
      "volume": 109683
    },
    {
      "time": "2025-09-18",
      "open": 13.5600004196167,
      "high": 13.920000076293945,
      "low": 13.079999923706055,
      "close": 13.680000305175781,
      "volume": 116333
    },
    {
      "time": "2025-09-19",
      "open": 14.039999961853027,
      "high": 15,
      "low": 13.319999694824219,
      "close": 13.4399995803833,
      "volume": 233025
    },
    {
      "time": "2025-09-22",
      "open": 13.5600004196167,
      "high": 13.920000076293945,
      "low": 13.079999923706055,
      "close": 13.920000076293945,
      "volume": 80433
    },
    {
      "time": "2025-09-23",
      "open": 13.800000190734863,
      "high": 14.460000038146973,
      "low": 13.4399995803833,
      "close": 13.5600004196167,
      "volume": 129808
    },
    {
      "time": "2025-09-24",
      "open": 13.5600004196167,
      "high": 14.640000343322754,
      "low": 13.319999694824219,
      "close": 13.4399995803833,
      "volume": 144025
    },
    {
      "time": "2025-09-25",
      "open": 13.319999694824219,
      "high": 13.4399995803833,
      "low": 12.600000381469727,
      "close": 12.84000015258789,
      "volume": 135608
    },
    {
      "time": "2025-09-26",
      "open": 13.079999923706055,
      "high": 13.199999809265137,
      "low": 12.720000267028809,
      "close": 12.960000038146973,
      "volume": 62308
    },
    {
      "time": "2025-09-29",
      "open": 13.199999809265137,
      "high": 13.319999694824219,
      "low": 12.84000015258789,
      "close": 13.199999809265137,
      "volume": 64100
    },
    {
      "time": "2025-09-30",
      "open": 13.199999809265137,
      "high": 13.199999809265137,
      "low": 12.84000015258789,
      "close": 13.199999809265137,
      "volume": 40475
    },
    {
      "time": "2025-10-01",
      "open": 13.079999923706055,
      "high": 13.800000190734863,
      "low": 13.079999923706055,
      "close": 13.4399995803833,
      "volume": 93400
    },
    {
      "time": "2025-10-02",
      "open": 13.680000305175781,
      "high": 13.680000305175781,
      "low": 13.079999923706055,
      "close": 13.319999694824219,
      "volume": 60792
    },
    {
      "time": "2025-10-03",
      "open": 13.319999694824219,
      "high": 14.880000114440918,
      "low": 13.319999694824219,
      "close": 13.800000190734863,
      "volume": 255575
    },
    {
      "time": "2025-10-06",
      "open": 14.039999961853027,
      "high": 14.15999984741211,
      "low": 13.4399995803833,
      "close": 13.800000190734863,
      "volume": 104567
    },
    {
      "time": "2025-10-07",
      "open": 13.800000190734863,
      "high": 13.920000076293945,
      "low": 13.079999923706055,
      "close": 13.079999923706055,
      "volume": 103200
    },
    {
      "time": "2025-10-08",
      "open": 13.319999694824219,
      "high": 13.5600004196167,
      "low": 12.972000122070312,
      "close": 13.319999694824219,
      "volume": 90958
    },
    {
      "time": "2025-10-09",
      "open": 13.319999694824219,
      "high": 13.319999694824219,
      "low": 12.960000038146973,
      "close": 13.079999923706055,
      "volume": 58267
    },
    {
      "time": "2025-10-10",
      "open": 13.319999694824219,
      "high": 13.319999694824219,
      "low": 12.239999771118164,
      "close": 12.479999542236328,
      "volume": 137417
    },
    {
      "time": "2025-10-13",
      "open": 12.600000381469727,
      "high": 13.319999694824219,
      "low": 12.359999656677246,
      "close": 13.199999809265137,
      "volume": 100842
    },
    {
      "time": "2025-10-14",
      "open": 13.079999923706055,
      "high": 13.319999694824219,
      "low": 12.720000267028809,
      "close": 13.199999809265137,
      "volume": 66767
    },
    {
      "time": "2025-10-15",
      "open": 13.4399995803833,
      "high": 13.5,
      "low": 12.84000015258789,
      "close": 13.199999809265137,
      "volume": 59750
    },
    {
      "time": "2025-10-16",
      "open": 13.199999809265137,
      "high": 13.319999694824219,
      "low": 12.359999656677246,
      "close": 12.479999542236328,
      "volume": 75517
    },
    {
      "time": "2025-10-17",
      "open": 12.479999542236328,
      "high": 12.539999961853027,
      "low": 12.119999885559082,
      "close": 12.359999656677246,
      "volume": 60800
    },
    {
      "time": "2025-10-20",
      "open": 12.600000381469727,
      "high": 13.319999694824219,
      "low": 12.359999656677246,
      "close": 13.199999809265137,
      "volume": 80750
    },
    {
      "time": "2025-10-21",
      "open": 13.319999694824219,
      "high": 13.5600004196167,
      "low": 12.84000015258789,
      "close": 13.4399995803833,
      "volume": 58267
    },
    {
      "time": "2025-10-22",
      "open": 13.319999694824219,
      "high": 13.319999694824219,
      "low": 12.479999542236328,
      "close": 12.720000267028809,
      "volume": 67308
    },
    {
      "time": "2025-10-23",
      "open": 12.720000267028809,
      "high": 13.199999809265137,
      "low": 12.720000267028809,
      "close": 13.199999809265137,
      "volume": 34308
    },
    {
      "time": "2025-10-24",
      "open": 13.319999694824219,
      "high": 13.4399995803833,
      "low": 12.960000038146973,
      "close": 13.199999809265137,
      "volume": 77267
    },
    {
      "time": "2025-10-27",
      "open": 13.319999694824219,
      "high": 13.319999694824219,
      "low": 12.84000015258789,
      "close": 13.079999923706055,
      "volume": 32967
    },
    {
      "time": "2025-10-28",
      "open": 13.199999809265137,
      "high": 13.199999809265137,
      "low": 12.720000267028809,
      "close": 12.960000038146973,
      "volume": 52408
    },
    {
      "time": "2025-10-29",
      "open": 12.84000015258789,
      "high": 12.960000038146973,
      "low": 12.479999542236328,
      "close": 12.720000267028809,
      "volume": 40475
    },
    {
      "time": "2025-10-30",
      "open": 12.600000381469727,
      "high": 12.600000381469727,
      "low": 12,
      "close": 12.119999885559082,
      "volume": 94700
    },
    {
      "time": "2025-10-31",
      "open": 12.239999771118164,
      "high": 12.239999771118164,
      "low": 11.675999641418457,
      "close": 12.119999885559082,
      "volume": 186417
    },
    {
      "time": "2025-11-03",
      "open": 11.819999694824219,
      "high": 12,
      "low": 11.039999961853027,
      "close": 11.12399959564209,
      "volume": 150425
    },
    {
      "time": "2025-11-04",
      "open": 11.15999984741211,
      "high": 11.244000434875488,
      "low": 10.199999809265137,
      "close": 10.5600004196167,
      "volume": 100783
    },
    {
      "time": "2025-11-05",
      "open": 10.668000221252441,
      "high": 10.871999740600586,
      "low": 10.092000007629395,
      "close": 10.51200008392334,
      "volume": 72600
    },
    {
      "time": "2025-11-06",
      "open": 10.619999885559082,
      "high": 10.680000305175781,
      "low": 9.960000038146973,
      "close": 10.020000457763672,
      "volume": 65742
    },
    {
      "time": "2025-11-07",
      "open": 9.984000205993652,
      "high": 10.020000457763672,
      "low": 9.131999969482422,
      "close": 9.444000244140625,
      "volume": 105258
    },
    {
      "time": "2025-11-10",
      "open": 9.84000015258789,
      "high": 10.800000190734863,
      "low": 8.843999862670898,
      "close": 9.395999908447266,
      "volume": 255608
    },
    {
      "time": "2025-11-11",
      "open": 9.600000381469727,
      "high": 9.600000381469727,
      "low": 8.303999900817871,
      "close": 8.520000457763672,
      "volume": 172108
    },
    {
      "time": "2025-11-12",
      "open": 8.579999923706055,
      "high": 8.855999946594238,
      "low": 8.255999565124512,
      "close": 8.35200023651123,
      "volume": 121092
    },
    {
      "time": "2025-11-13",
      "open": 8.220000267028809,
      "high": 8.220000267028809,
      "low": 7.452000141143799,
      "close": 7.895999908447266,
      "volume": 137000
    },
    {
      "time": "2025-11-14",
      "open": 7.800000190734863,
      "high": 8.100000381469727,
      "low": 7.211999893188477,
      "close": 7.427999973297119,
      "volume": 85075
    },
    {
      "time": "2025-11-17",
      "open": 7.464000225067139,
      "high": 7.464000225067139,
      "low": 6.360000133514404,
      "close": 6.611999988555908,
      "volume": 145808
    },
    {
      "time": "2025-11-18",
      "open": 6.708000183105469,
      "high": 10.307999610900879,
      "low": 6.480000019073486,
      "close": 9.107999801635742,
      "volume": 1548683
    },
    {
      "time": "2025-11-19",
      "open": 8.831999778747559,
      "high": 8.880000114440918,
      "low": 7.8480000495910645,
      "close": 8.748000144958496,
      "volume": 219425
    },
    {
      "time": "2025-11-20",
      "open": 8.640000343322754,
      "high": 12.359999656677246,
      "low": 8.555999755859375,
      "close": 11.220000267028809,
      "volume": 2373608
    },
    {
      "time": "2025-11-21",
      "open": 11.663999557495117,
      "high": 11.663999557495117,
      "low": 9.371999740600586,
      "close": 10.5600004196167,
      "volume": 334050
    },
    {
      "time": "2025-11-24",
      "open": 10.776000022888184,
      "high": 12.84000015258789,
      "low": 10.5600004196167,
      "close": 11.928000450134277,
      "volume": 339833
    },
    {
      "time": "2025-11-25",
      "open": 12.239999771118164,
      "high": 12.960000038146973,
      "low": 10.595999717712402,
      "close": 11.196000099182129,
      "volume": 223050
    },
    {
      "time": "2025-11-26",
      "open": 11.13599967956543,
      "high": 11.279999732971191,
      "low": 9.84000015258789,
      "close": 10.416000366210938,
      "volume": 219408
    },
    {
      "time": "2025-11-28",
      "open": 10.4399995803833,
      "high": 10.751999855041504,
      "low": 10.199999809265137,
      "close": 10.656000137329102,
      "volume": 64200
    },
    {
      "time": "2025-12-01",
      "open": 10.392000198364258,
      "high": 10.680000305175781,
      "low": 9.84000015258789,
      "close": 10.104000091552734,
      "volume": 75433
    },
    {
      "time": "2025-12-02",
      "open": 10.079999923706055,
      "high": 10.260000228881836,
      "low": 9.479999542236328,
      "close": 9.744000434875488,
      "volume": 111683
    },
    {
      "time": "2025-12-03",
      "open": 9.720000267028809,
      "high": 10.800000190734863,
      "low": 9.720000267028809,
      "close": 10.788000106811523,
      "volume": 95125
    },
    {
      "time": "2025-12-04",
      "open": 10.248000144958496,
      "high": 10.4399995803833,
      "low": 9.85200023651123,
      "close": 10.236000061035156,
      "volume": 94292
    },
    {
      "time": "2025-12-05",
      "open": 10.128000259399414,
      "high": 10.163999557495117,
      "low": 9.239999771118164,
      "close": 9.371999740600586,
      "volume": 143200
    },
    {
      "time": "2025-12-08",
      "open": 10.800000190734863,
      "high": 11.800000190734863,
      "low": 6.599999904632568,
      "close": 7.590000152587891,
      "volume": 3242400
    },
    {
      "time": "2025-12-09",
      "open": 7.119999885559082,
      "high": 7.289999961853027,
      "low": 6.300000190734863,
      "close": 7.139999866485596,
      "volume": 682600
    },
    {
      "time": "2025-12-10",
      "open": 6.940000057220459,
      "high": 7.130000114440918,
      "low": 6.386000156402588,
      "close": 6.534999847412109,
      "volume": 396600
    },
    {
      "time": "2025-12-11",
      "open": 6.460000038146973,
      "high": 6.599999904632568,
      "low": 5.800000190734863,
      "close": 6.460000038146973,
      "volume": 360900
    },
    {
      "time": "2025-12-12",
      "open": 6.420000076293945,
      "high": 6.769999980926514,
      "low": 6.10099983215332,
      "close": 6.510000228881836,
      "volume": 213100
    },
    {
      "time": "2025-12-15",
      "open": 6.440000057220459,
      "high": 6.585999965667725,
      "low": 5.829999923706055,
      "close": 5.960000038146973,
      "volume": 268100
    },
    {
      "time": "2025-12-16",
      "open": 5.840000152587891,
      "high": 5.938000202178955,
      "low": 5.4019999504089355,
      "close": 5.71999979019165,
      "volume": 212700
    },
    {
      "time": "2025-12-17",
      "open": 5.710000038146973,
      "high": 5.775000095367432,
      "low": 5.429999828338623,
      "close": 5.440000057220459,
      "volume": 105700
    },
    {
      "time": "2025-12-18",
      "open": 5.449999809265137,
      "high": 5.71999979019165,
      "low": 5.230000019073486,
      "close": 5.239999771118164,
      "volume": 128500
    },
    {
      "time": "2025-12-19",
      "open": 5.340000152587891,
      "high": 5.570000171661377,
      "low": 5.099999904632568,
      "close": 5.380000114440918,
      "volume": 303900
    },
    {
      "time": "2025-12-22",
      "open": 5.400000095367432,
      "high": 6,
      "low": 5.400000095367432,
      "close": 5.590000152587891,
      "volume": 333600
    },
    {
      "time": "2025-12-23",
      "open": 5.53000020980835,
      "high": 5.53000020980835,
      "low": 5.099999904632568,
      "close": 5.46999979019165,
      "volume": 365000
    },
    {
      "time": "2025-12-24",
      "open": 5.420000076293945,
      "high": 5.679999828338623,
      "low": 5.260000228881836,
      "close": 5.559999942779541,
      "volume": 169600
    },
    {
      "time": "2025-12-26",
      "open": 5.519999980926514,
      "high": 5.590000152587891,
      "low": 5.199999809265137,
      "close": 5.590000152587891,
      "volume": 119300
    },
    {
      "time": "2025-12-29",
      "open": 5.46999979019165,
      "high": 5.710000038146973,
      "low": 5.360000133514404,
      "close": 5.440000057220459,
      "volume": 178500
    },
    {
      "time": "2025-12-30",
      "open": 5.409999847412109,
      "high": 5.53000020980835,
      "low": 5.235000133514404,
      "close": 5.269999980926514,
      "volume": 174100
    },
    {
      "time": "2025-12-31",
      "open": 5.25,
      "high": 5.269999980926514,
      "low": 5.010000228881836,
      "close": 5.090000152587891,
      "volume": 250100
    },
    {
      "time": "2026-01-02",
      "open": 5.190000057220459,
      "high": 5.590000152587891,
      "low": 5.142000198364258,
      "close": 5.559999942779541,
      "volume": 345000
    },
    {
      "time": "2026-01-05",
      "open": 5.630000114440918,
      "high": 6,
      "low": 5.535999774932861,
      "close": 5.820000171661377,
      "volume": 156300
    },
    {
      "time": "2026-01-06",
      "open": 5.900000095367432,
      "high": 5.900000095367432,
      "low": 5.570000171661377,
      "close": 5.809999942779541,
      "volume": 95300
    },
    {
      "time": "2026-01-07",
      "open": 5.760000228881836,
      "high": 5.800000190734863,
      "low": 5.300000190734863,
      "close": 5.360000133514404,
      "volume": 191800
    },
    {
      "time": "2026-01-08",
      "open": 5.300000190734863,
      "high": 5.6529998779296875,
      "low": 5.199999809265137,
      "close": 5.510000228881836,
      "volume": 144600
    },
    {
      "time": "2026-01-09",
      "open": 5.570000171661377,
      "high": 5.578999996185303,
      "low": 5.329999923706055,
      "close": 5.380000114440918,
      "volume": 111600
    },
    {
      "time": "2026-01-12",
      "open": 5.340000152587891,
      "high": 5.670000076293945,
      "low": 5.119999885559082,
      "close": 5.670000076293945,
      "volume": 198100
    },
    {
      "time": "2026-01-13",
      "open": 5.630000114440918,
      "high": 5.650000095367432,
      "low": 5.300000190734863,
      "close": 5.349999904632568,
      "volume": 170100
    },
    {
      "time": "2026-01-14",
      "open": 5.300000190734863,
      "high": 5.340000152587891,
      "low": 5.190000057220459,
      "close": 5.309999942779541,
      "volume": 74200
    },
    {
      "time": "2026-01-15",
      "open": 5.199999809265137,
      "high": 5.340000152587891,
      "low": 5.120999813079834,
      "close": 5.159999847412109,
      "volume": 119000
    },
    {
      "time": "2026-01-16",
      "open": 5.210000038146973,
      "high": 5.349999904632568,
      "low": 5.039999961853027,
      "close": 5.179999828338623,
      "volume": 186300
    },
    {
      "time": "2026-01-20",
      "open": 5.099999904632568,
      "high": 5.150000095367432,
      "low": 4.769999980926514,
      "close": 5.059999942779541,
      "volume": 158300
    },
    {
      "time": "2026-01-21",
      "open": 5.050000190734863,
      "high": 5.260000228881836,
      "low": 4.949999809265137,
      "close": 5,
      "volume": 88400
    },
    {
      "time": "2026-01-22",
      "open": 5.090000152587891,
      "high": 5.25,
      "low": 5,
      "close": 5.130000114440918,
      "volume": 77700
    },
    {
      "time": "2026-01-23",
      "open": 5.03000020980835,
      "high": 5.078999996185303,
      "low": 4.9120001792907715,
      "close": 5,
      "volume": 74200
    },
    {
      "time": "2026-01-26",
      "open": 5,
      "high": 5,
      "low": 4.820000171661377,
      "close": 4.929999828338623,
      "volume": 108800
    },
    {
      "time": "2026-01-27",
      "open": 4.929999828338623,
      "high": 4.949999809265137,
      "low": 4.771999835968018,
      "close": 4.909999847412109,
      "volume": 93200
    },
    {
      "time": "2026-01-28",
      "open": 4.96999979019165,
      "high": 5.010000228881836,
      "low": 4.739999771118164,
      "close": 4.820000171661377,
      "volume": 116400
    },
    {
      "time": "2026-01-29",
      "open": 4.800000190734863,
      "high": 4.849999904632568,
      "low": 4.599999904632568,
      "close": 4.820000171661377,
      "volume": 100200
    },
    {
      "time": "2026-01-30",
      "open": 4.760000228881836,
      "high": 5,
      "low": 4.744999885559082,
      "close": 4.900000095367432,
      "volume": 92500
    },
    {
      "time": "2026-02-02",
      "open": 4.900000095367432,
      "high": 4.989999771118164,
      "low": 4.789999961853027,
      "close": 4.849999904632568,
      "volume": 47700
    },
    {
      "time": "2026-02-03",
      "open": 4.849999904632568,
      "high": 4.956999778747559,
      "low": 4.622000217437744,
      "close": 4.829999923706055,
      "volume": 65100
    },
    {
      "time": "2026-02-04",
      "open": 4.829999923706055,
      "high": 4.829999923706055,
      "low": 4.559999942779541,
      "close": 4.599999904632568,
      "volume": 85700
    },
    {
      "time": "2026-02-05",
      "open": 4.599999904632568,
      "high": 4.619999885559082,
      "low": 4.119999885559082,
      "close": 4.130000114440918,
      "volume": 169200
    },
    {
      "time": "2026-02-06",
      "open": 4.239999771118164,
      "high": 4.46999979019165,
      "low": 4.239999771118164,
      "close": 4.400000095367432,
      "volume": 111200
    },
    {
      "time": "2026-02-09",
      "open": 4.360000133514404,
      "high": 4.380000114440918,
      "low": 4.159999847412109,
      "close": 4.300000190734863,
      "volume": 74900
    },
    {
      "time": "2026-02-10",
      "open": 4.300000190734863,
      "high": 4.364999771118164,
      "low": 4.179999828338623,
      "close": 4.260000228881836,
      "volume": 36000
    },
    {
      "time": "2026-02-11",
      "open": 4.260000228881836,
      "high": 4.284999847412109,
      "low": 3.8399999141693115,
      "close": 3.950000047683716,
      "volume": 131200
    },
    {
      "time": "2026-02-12",
      "open": 3.990000009536743,
      "high": 3.990000009536743,
      "low": 3.7799999713897705,
      "close": 3.8499999046325684,
      "volume": 77100
    },
    {
      "time": "2026-02-13",
      "open": 3.8499999046325684,
      "high": 3.9600000381469727,
      "low": 3.8299999237060547,
      "close": 3.890000104904175,
      "volume": 68700
    },
    {
      "time": "2026-02-17",
      "open": 3.880000114440918,
      "high": 3.9200000762939453,
      "low": 3.5910000801086426,
      "close": 3.5999999046325684,
      "volume": 61900
    },
    {
      "time": "2026-02-18",
      "open": 3.5799999237060547,
      "high": 3.740000009536743,
      "low": 3.5399999618530273,
      "close": 3.630000114440918,
      "volume": 50900
    },
    {
      "time": "2026-02-19",
      "open": 3.5999999046325684,
      "high": 3.690000057220459,
      "low": 3.4809999465942383,
      "close": 3.6700000762939453,
      "volume": 60100
    },
    {
      "time": "2026-02-20",
      "open": 3.6500000953674316,
      "high": 3.6649999618530273,
      "low": 3.5,
      "close": 3.609999895095825,
      "volume": 60300
    },
    {
      "time": "2026-02-23",
      "open": 3.5399999618530273,
      "high": 3.569999933242798,
      "low": 3.299999952316284,
      "close": 3.319999933242798,
      "volume": 56600
    },
    {
      "time": "2026-02-24",
      "open": 3.319999933242798,
      "high": 3.515000104904175,
      "low": 3.319999933242798,
      "close": 3.380000114440918,
      "volume": 58200
    },
    {
      "time": "2026-02-25",
      "open": 3.450000047683716,
      "high": 3.619999885559082,
      "low": 3.4000000953674316,
      "close": 3.5299999713897705,
      "volume": 92300
    },
    {
      "time": "2026-02-26",
      "open": 3.5399999618530273,
      "high": 3.549999952316284,
      "low": 3.3499999046325684,
      "close": 3.5,
      "volume": 61200
    },
    {
      "time": "2026-02-27",
      "open": 3.4700000286102295,
      "high": 3.4749999046325684,
      "low": 3.3499999046325684,
      "close": 3.369999885559082,
      "volume": 54400
    },
    {
      "time": "2026-03-02",
      "open": 3.319999933242798,
      "high": 3.5350000858306885,
      "low": 3.2799999713897705,
      "close": 3.490000009536743,
      "volume": 87800
    },
    {
      "time": "2026-03-03",
      "open": 3.4000000953674316,
      "high": 3.509999990463257,
      "low": 3.2200000286102295,
      "close": 3.4700000286102295,
      "volume": 122300
    },
    {
      "time": "2026-03-04",
      "open": 3.4600000381469727,
      "high": 3.569999933242798,
      "low": 3.3499999046325684,
      "close": 3.4800000190734863,
      "volume": 67900
    },
    {
      "time": "2026-03-05",
      "open": 3.4100000858306885,
      "high": 3.5329999923706055,
      "low": 3.4000000953674316,
      "close": 3.4800000190734863,
      "volume": 73600
    },
    {
      "time": "2026-03-06",
      "open": 3.4200000762939453,
      "high": 3.4800000190734863,
      "low": 3.299999952316284,
      "close": 3.440000057220459,
      "volume": 55300
    },
    {
      "time": "2026-03-09",
      "open": 3.440000057220459,
      "high": 3.5,
      "low": 3.240999937057495,
      "close": 3.5,
      "volume": 72700
    },
    {
      "time": "2026-03-10",
      "open": 3.5399999618530273,
      "high": 3.5799999237060547,
      "low": 3.4100000858306885,
      "close": 3.490000009536743,
      "volume": 52800
    },
    {
      "time": "2026-03-11",
      "open": 3.4800000190734863,
      "high": 3.5999999046325684,
      "low": 3.4200000762939453,
      "close": 3.5,
      "volume": 51300
    },
    {
      "time": "2026-03-12",
      "open": 3.4700000286102295,
      "high": 3.4800000190734863,
      "low": 3.319999933242798,
      "close": 3.359999895095825,
      "volume": 79800
    },
    {
      "time": "2026-03-13",
      "open": 3.369999885559082,
      "high": 3.4600000381469727,
      "low": 3.2249999046325684,
      "close": 3.309999942779541,
      "volume": 60500
    },
    {
      "time": "2026-03-16",
      "open": 3.390000104904175,
      "high": 3.4000000953674316,
      "low": 3.240000009536743,
      "close": 3.380000114440918,
      "volume": 48900
    },
    {
      "time": "2026-03-17",
      "open": 3.380000114440918,
      "high": 3.430000066757202,
      "low": 3.299999952316284,
      "close": 3.359999895095825,
      "volume": 45300
    },
    {
      "time": "2026-03-18",
      "open": 3.2799999713897705,
      "high": 3.359999895095825,
      "low": 3.0850000381469727,
      "close": 3.1500000953674316,
      "volume": 86800
    },
    {
      "time": "2026-03-19",
      "open": 3.0999999046325684,
      "high": 3.2239999771118164,
      "low": 3.0399999618530273,
      "close": 3.109999895095825,
      "volume": 70200
    },
    {
      "time": "2026-03-20",
      "open": 3.119999885559082,
      "high": 3.259999990463257,
      "low": 3.0299999713897705,
      "close": 3.240000009536743,
      "volume": 230300
    },
    {
      "time": "2026-03-23",
      "open": 3.2899999618530273,
      "high": 3.4000000953674316,
      "low": 3.2100000381469727,
      "close": 3.309999942779541,
      "volume": 92100
    },
    {
      "time": "2026-03-24",
      "open": 3.2200000286102295,
      "high": 3.305000066757202,
      "low": 3.0999999046325684,
      "close": 3.1500000953674316,
      "volume": 47400
    },
    {
      "time": "2026-03-25",
      "open": 3.1600000858306885,
      "high": 3.200000047683716,
      "low": 3.109999895095825,
      "close": 3.180000066757202,
      "volume": 54400
    },
    {
      "time": "2026-03-26",
      "open": 3.200000047683716,
      "high": 3.2899999618530273,
      "low": 3.0299999713897705,
      "close": 3.0899999141693115,
      "volume": 83300
    },
    {
      "time": "2026-03-27",
      "open": 3.059999942779541,
      "high": 3.0850000381469727,
      "low": 2.7300000190734863,
      "close": 2.7699999809265137,
      "volume": 174600
    },
    {
      "time": "2026-03-30",
      "open": 2.950000047683716,
      "high": 2.9600000381469727,
      "low": 2.759999990463257,
      "close": 2.930000066757202,
      "volume": 102200
    },
    {
      "time": "2026-03-31",
      "open": 3,
      "high": 3.0899999141693115,
      "low": 2.9000000953674316,
      "close": 3.0199999809265137,
      "volume": 150000
    },
    {
      "time": "2026-04-01",
      "open": 3.25,
      "high": 3.25,
      "low": 2.7699999809265137,
      "close": 2.7799999713897705,
      "volume": 168500
    },
    {
      "time": "2026-04-02",
      "open": 2.759999990463257,
      "high": 2.759999990463257,
      "low": 2.559999942779541,
      "close": 2.6500000953674316,
      "volume": 179400
    },
    {
      "time": "2026-04-06",
      "open": 2.7100000381469727,
      "high": 2.75,
      "low": 2.509999990463257,
      "close": 2.609999895095825,
      "volume": 155900
    },
    {
      "time": "2026-04-07",
      "open": 2.5799999237060547,
      "high": 2.615000009536743,
      "low": 2.4200000762939453,
      "close": 2.4800000190734863,
      "volume": 111400
    },
    {
      "time": "2026-04-08",
      "open": 2.5199999809265137,
      "high": 2.6500000953674316,
      "low": 2.4800000190734863,
      "close": 2.5299999713897705,
      "volume": 99400
    },
    {
      "time": "2026-04-09",
      "open": 2.5,
      "high": 2.5269999504089355,
      "low": 2.4000000953674316,
      "close": 2.440000057220459,
      "volume": 80800
    },
    {
      "time": "2026-04-10",
      "open": 2.450000047683716,
      "high": 2.490000009536743,
      "low": 2.359999895095825,
      "close": 2.440000057220459,
      "volume": 125800
    },
    {
      "time": "2026-04-13",
      "open": 2.4000000953674316,
      "high": 2.630000114440918,
      "low": 2.4000000953674316,
      "close": 2.609999895095825,
      "volume": 113400
    },
    {
      "time": "2026-04-14",
      "open": 2.619999885559082,
      "high": 2.8399999141693115,
      "low": 2.559999942779541,
      "close": 2.690000057220459,
      "volume": 186800
    },
    {
      "time": "2026-04-15",
      "open": 2.7100000381469727,
      "high": 2.869999885559082,
      "low": 2.559999942779541,
      "close": 2.8399999141693115,
      "volume": 130900
    },
    {
      "time": "2026-04-16",
      "open": 2.8399999141693115,
      "high": 2.8499999046325684,
      "low": 2.690000057220459,
      "close": 2.75,
      "volume": 92700
    },
    {
      "time": "2026-04-17",
      "open": 2.8299999237060547,
      "high": 2.9600000381469727,
      "low": 2.740000009536743,
      "close": 2.799999952316284,
      "volume": 202500
    },
    {
      "time": "2026-04-20",
      "open": 2.809999942779541,
      "high": 2.930000066757202,
      "low": 2.7200000286102295,
      "close": 2.9100000858306885,
      "volume": 123800
    },
    {
      "time": "2026-04-21",
      "open": 2.9000000953674316,
      "high": 3,
      "low": 2.8499999046325684,
      "close": 2.9100000858306885,
      "volume": 240800
    },
    {
      "time": "2026-04-22",
      "open": 2.950000047683716,
      "high": 3,
      "low": 2.809999942779541,
      "close": 2.8499999046325684,
      "volume": 201600
    },
    {
      "time": "2026-04-23",
      "open": 2.819999933242798,
      "high": 2.990000009536743,
      "low": 2.5850000381469727,
      "close": 2.6600000858306885,
      "volume": 158500
    },
    {
      "time": "2026-04-24",
      "open": 2.700000047683716,
      "high": 2.700000047683716,
      "low": 2.5299999713897705,
      "close": 2.6700000762939453,
      "volume": 120100
    },
    {
      "time": "2026-04-27",
      "open": 2.700000047683716,
      "high": 2.759000062942505,
      "low": 2.5199999809265137,
      "close": 2.549999952316284,
      "volume": 101800
    },
    {
      "time": "2026-04-28",
      "open": 2.559999942779541,
      "high": 2.5999999046325684,
      "low": 2.359999895095825,
      "close": 2.4200000762939453,
      "volume": 118100
    },
    {
      "time": "2026-04-29",
      "open": 2.440000057220459,
      "high": 2.440000057220459,
      "low": 2.309999942779541,
      "close": 2.3399999141693115,
      "volume": 121800
    },
    {
      "time": "2026-04-30",
      "open": 2.3499999046325684,
      "high": 3.1600000858306885,
      "low": 2.3499999046325684,
      "close": 2.9000000953674316,
      "volume": 1381200
    },
    {
      "time": "2026-05-01",
      "open": 2.930000066757202,
      "high": 3.430000066757202,
      "low": 2.890000104904175,
      "close": 3.25,
      "volume": 670600
    },
    {
      "time": "2026-05-04",
      "open": 3.299999952316284,
      "high": 3.4000000953674316,
      "low": 3.1500000953674316,
      "close": 3.2200000286102295,
      "volume": 193100
    },
    {
      "time": "2026-05-05",
      "open": 3.25,
      "high": 3.2799999713897705,
      "low": 3.109999895095825,
      "close": 3.180000066757202,
      "volume": 78100
    },
    {
      "time": "2026-05-06",
      "open": 3.190000057220459,
      "high": 4.261000156402588,
      "low": 3.180000066757202,
      "close": 4.070000171661377,
      "volume": 909800
    },
    {
      "time": "2026-05-07",
      "open": 4.039999961853027,
      "high": 4.070000171661377,
      "low": 3.5399999618530273,
      "close": 3.630000114440918,
      "volume": 374100
    },
    {
      "time": "2026-05-08",
      "open": 3.630000114440918,
      "high": 3.740000009536743,
      "low": 3.3499999046325684,
      "close": 3.509999990463257,
      "volume": 157700
    },
    {
      "time": "2026-05-11",
      "open": 3.490000009536743,
      "high": 3.880000114440918,
      "low": 3.361999988555908,
      "close": 3.5999999046325684,
      "volume": 287000
    },
    {
      "time": "2026-05-12",
      "open": 3.5999999046325684,
      "high": 3.7320001125335693,
      "low": 3.380000114440918,
      "close": 3.4200000762939453,
      "volume": 142700
    },
    {
      "time": "2026-05-13",
      "open": 3.4200000762939453,
      "high": 3.696000099182129,
      "low": 3.390000104904175,
      "close": 3.5399999618530273,
      "volume": 155200
    },
    {
      "time": "2026-05-14",
      "open": 3.5999999046325684,
      "high": 4.090000152587891,
      "low": 3.450000047683716,
      "close": 3.619999885559082,
      "volume": 305800
    },
    {
      "time": "2026-05-15",
      "open": 3.4600000381469727,
      "high": 3.515000104904175,
      "low": 2.9800000190734863,
      "close": 2.984999895095825,
      "volume": 304000
    },
    {
      "time": "2026-05-18",
      "open": 3,
      "high": 3.059999942779541,
      "low": 2.9100000858306885,
      "close": 2.9800000190734863,
      "volume": 153300
    },
    {
      "time": "2026-05-19",
      "open": 3,
      "high": 3,
      "low": 2.819999933242798,
      "close": 2.8299999237060547,
      "volume": 148200
    },
    {
      "time": "2026-05-20",
      "open": 2.869999885559082,
      "high": 3.0999999046325684,
      "low": 2.809999942779541,
      "close": 3.0299999713897705,
      "volume": 91300
    },
    {
      "time": "2026-05-21",
      "open": 3.0399999618530273,
      "high": 3.200000047683716,
      "low": 2.9200000762939453,
      "close": 3.1700000762939453,
      "volume": 99300
    },
    {
      "time": "2026-05-22",
      "open": 3.1600000858306885,
      "high": 3.3499999046325684,
      "low": 3.119999885559082,
      "close": 3.190000057220459,
      "volume": 134000
    },
    {
      "time": "2026-05-26",
      "open": 3.2699999809265137,
      "high": 3.489000082015991,
      "low": 3.259999990463257,
      "close": 3.4000000953674316,
      "volume": 140000
    },
    {
      "time": "2026-05-27",
      "open": 3.4000000953674316,
      "high": 3.8399999141693115,
      "low": 3.4000000953674316,
      "close": 3.700000047683716,
      "volume": 175800
    },
    {
      "time": "2026-05-28",
      "open": 3.7200000286102295,
      "high": 4.71999979019165,
      "low": 3.678999900817871,
      "close": 4.559999942779541,
      "volume": 660200
    },
    {
      "time": "2026-05-29",
      "open": 4.570000171661377,
      "high": 4.679999828338623,
      "low": 3.799999952316284,
      "close": 3.8299999237060547,
      "volume": 435200
    },
    {
      "time": "2026-06-01",
      "open": 3.9200000762939453,
      "high": 3.9600000381469727,
      "low": 3.6419999599456787,
      "close": 3.75,
      "volume": 148100
    },
    {
      "time": "2026-06-02",
      "open": 3.7100000381469727,
      "high": 3.9000000953674316,
      "low": 3.680999994277954,
      "close": 3.7200000286102295,
      "volume": 107200
    },
    {
      "time": "2026-06-03",
      "open": 3.630000114440918,
      "high": 3.7049999237060547,
      "low": 3.549999952316284,
      "close": 3.5899999141693115,
      "volume": 99800
    },
    {
      "time": "2026-06-04",
      "open": 3.549999952316284,
      "high": 3.5799999237060547,
      "low": 3.3399999141693115,
      "close": 3.450000047683716,
      "volume": 193000
    },
    {
      "time": "2026-06-05",
      "open": 3.4100000858306885,
      "high": 3.575000047683716,
      "low": 3.180000066757202,
      "close": 3.2799999713897705,
      "volume": 133400
    },
    {
      "time": "2026-06-08",
      "open": 3.4000000953674316,
      "high": 3.434999942779541,
      "low": 3.190000057220459,
      "close": 3.2699999809265137,
      "volume": 62800
    },
    {
      "time": "2026-06-09",
      "open": 3.2799999713897705,
      "high": 3.4000000953674316,
      "low": 3,
      "close": 3.1700000762939453,
      "volume": 141400
    },
    {
      "time": "2026-06-10",
      "open": 3.130000114440918,
      "high": 3.25,
      "low": 3.059999942779541,
      "close": 3.0799999237060547,
      "volume": 86900
    },
    {
      "time": "2026-06-11",
      "open": 3.0799999237060547,
      "high": 3.180000066757202,
      "low": 3.009999990463257,
      "close": 3.140000104904175,
      "volume": 95200
    },
    {
      "time": "2026-06-12",
      "open": 3.190000057220459,
      "high": 3.190000057220459,
      "low": 2.940000057220459,
      "close": 2.990000009536743,
      "volume": 141200
    },
    {
      "time": "2026-06-15",
      "open": 3.119999885559082,
      "high": 3.200000047683716,
      "low": 2.8299999237060547,
      "close": 2.869999885559082,
      "volume": 228300
    },
    {
      "time": "2026-06-16",
      "open": 2.859999895095825,
      "high": 2.9600000381469727,
      "low": 2.7699999809265137,
      "close": 2.7899999618530273,
      "volume": 127900
    },
    {
      "time": "2026-06-17",
      "open": 2.8499999046325684,
      "high": 2.9700000286102295,
      "low": 2.7899999618530273,
      "close": 2.8299999237060547,
      "volume": 118000
    },
    {
      "time": "2026-06-18",
      "open": 2.8399999141693115,
      "high": 3.115000009536743,
      "low": 2.809999942779541,
      "close": 3.0299999713897705,
      "volume": 263200
    },
    {
      "time": "2026-06-22",
      "open": 3.009999990463257,
      "high": 3.009999990463257,
      "low": 2.880000114440918,
      "close": 2.880000114440918,
      "volume": 90500
    },
    {
      "time": "2026-06-23",
      "open": 2.869999885559082,
      "high": 2.9800000190734863,
      "low": 2.799999952316284,
      "close": 2.799999952316284,
      "volume": 70600
    },
    {
      "time": "2026-06-24",
      "open": 2.809999942779541,
      "high": 2.880000114440918,
      "low": 2.7100000381469727,
      "close": 2.759999990463257,
      "volume": 119300
    },
    {
      "time": "2026-06-25",
      "open": 2.8299999237060547,
      "high": 2.884000062942505,
      "low": 2.75,
      "close": 2.8299999237060547,
      "volume": 185900
    },
    {
      "time": "2026-06-26",
      "open": 2.7799999713897705,
      "high": 3.0299999713897705,
      "low": 2.7799999713897705,
      "close": 2.990000009536743,
      "volume": 195900
    },
    {
      "time": "2026-06-29",
      "open": 2.950000047683716,
      "high": 3.130000114440918,
      "low": 2.9000000953674316,
      "close": 3.0399999618530273,
      "volume": 121900
    },
    {
      "time": "2026-06-30",
      "open": 3.009999990463257,
      "high": 3.109999895095825,
      "low": 2.9200000762939453,
      "close": 3.069999933242798,
      "volume": 203100
    },
    {
      "time": "2026-07-01",
      "open": 3.0299999713897705,
      "high": 3.3399999141693115,
      "low": 2.884999990463257,
      "close": 2.940000057220459,
      "volume": 239500
    },
    {
      "time": "2026-07-02",
      "open": 3.049999952316284,
      "high": 3.2200000286102295,
      "low": 2.6600000858306885,
      "close": 2.6700000762939453,
      "volume": 130100
    },
    {
      "time": "2026-07-06",
      "open": 2.7200000286102295,
      "high": 2.869999885559082,
      "low": 2.690000057220459,
      "close": 2.799999952316284,
      "volume": 85600
    },
    {
      "time": "2026-07-07",
      "open": 2.799999952316284,
      "high": 2.825000047683716,
      "low": 2.6700000762939453,
      "close": 2.7100000381469727,
      "volume": 87200
    },
    {
      "time": "2026-07-08",
      "open": 2.6700000762939453,
      "high": 2.690000057220459,
      "low": 2.559999942779541,
      "close": 2.6500000953674316,
      "volume": 49600
    },
    {
      "time": "2026-07-09",
      "open": 2.6700000762939453,
      "high": 2.7200000286102295,
      "low": 2.5999999046325684,
      "close": 2.6600000858306885,
      "volume": 67700
    },
    {
      "time": "2026-07-10",
      "open": 2.7200000286102295,
      "high": 2.740000009536743,
      "low": 2.625,
      "close": 2.6500000953674316,
      "volume": 55700
    },
    {
      "time": "2026-07-13",
      "open": 2.690000057220459,
      "high": 2.690000057220459,
      "low": 2.559999942779541,
      "close": 2.640000104904175,
      "volume": 53000
    },
    {
      "time": "2026-07-14",
      "open": 2.6700000762939453,
      "high": 2.7100000381469727,
      "low": 2.569999933242798,
      "close": 2.640000104904175,
      "volume": 102600
    },
    {
      "time": "2026-07-15",
      "open": 2.630000114440918,
      "high": 2.7300000190734863,
      "low": 2.559999942779541,
      "close": 2.609999895095825,
      "volume": 96300
    },
    {
      "time": "2026-07-16",
      "open": 2.5799999237060547,
      "high": 2.694999933242798,
      "low": 2.569000005722046,
      "close": 2.690000057220459,
      "volume": 66400
    },
    {
      "time": "2026-07-17",
      "open": 2.619999885559082,
      "high": 2.700000047683716,
      "low": 2.5799999237060547,
      "close": 2.630000114440918,
      "volume": 57000
    },
    {
      "time": "2026-07-20",
      "open": 2.6600000858306885,
      "high": 2.819999933242798,
      "low": 2.6600000858306885,
      "close": 2.759999990463257,
      "volume": 76600
    },
    {
      "time": "2026-07-21",
      "open": 2.7699999809265137,
      "high": 2.819999933242798,
      "low": 2.680000066757202,
      "close": 2.7699999809265137,
      "volume": 68400
    },
    {
      "time": "2026-07-22",
      "open": 2.759999990463257,
      "high": 2.819999933242798,
      "low": 2.686000108718872,
      "close": 2.7899999618530273,
      "volume": 67000
    },
    {
      "time": "2026-07-23",
      "open": 2.75,
      "high": 2.859999895095825,
      "low": 2.6600000858306885,
      "close": 2.759999990463257,
      "volume": 61500
    },
    {
      "time": "2026-07-24",
      "open": 2.759999990463257,
      "high": 2.799999952316284,
      "low": 2.569999933242798,
      "close": 2.7100000381469727,
      "volume": 145800
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 16.819199867248535
    },
    {
      "time": "2025-10-06",
      "value": 16.629599857330323
    },
    {
      "time": "2025-10-07",
      "value": 16.437599849700927
    },
    {
      "time": "2025-10-08",
      "value": 16.293599834442137
    },
    {
      "time": "2025-10-09",
      "value": 16.139999828338624
    },
    {
      "time": "2025-10-10",
      "value": 15.971999835968017
    },
    {
      "time": "2025-10-13",
      "value": 15.839999847412109
    },
    {
      "time": "2025-10-14",
      "value": 15.68639986038208
    },
    {
      "time": "2025-10-15",
      "value": 15.494399871826172
    },
    {
      "time": "2025-10-16",
      "value": 15.328799858093262
    },
    {
      "time": "2025-10-17",
      "value": 15.158399868011475
    },
    {
      "time": "2025-10-20",
      "value": 15.014399871826171
    },
    {
      "time": "2025-10-21",
      "value": 14.875199871063232
    },
    {
      "time": "2025-10-22",
      "value": 14.714399871826172
    },
    {
      "time": "2025-10-23",
      "value": 14.539199886322022
    },
    {
      "time": "2025-10-24",
      "value": 14.37839988708496
    },
    {
      "time": "2025-10-27",
      "value": 14.24399990081787
    },
    {
      "time": "2025-10-28",
      "value": 14.116799907684326
    },
    {
      "time": "2025-10-29",
      "value": 14.023199920654298
    },
    {
      "time": "2025-10-30",
      "value": 13.929599933624267
    },
    {
      "time": "2025-10-31",
      "value": 13.831199913024902
    },
    {
      "time": "2025-11-03",
      "value": 13.705679912567138
    },
    {
      "time": "2025-11-04",
      "value": 13.578479919433594
    },
    {
      "time": "2025-11-05",
      "value": 13.455119915008545
    },
    {
      "time": "2025-11-06",
      "value": 13.329119930267334
    },
    {
      "time": "2025-11-07",
      "value": 13.189199924468994
    },
    {
      "time": "2025-11-10",
      "value": 13.060319919586181
    },
    {
      "time": "2025-11-11",
      "value": 12.921119937896728
    },
    {
      "time": "2025-11-12",
      "value": 12.776159934997558
    },
    {
      "time": "2025-11-13",
      "value": 12.636479930877686
    },
    {
      "time": "2025-11-14",
      "value": 12.482639932632447
    },
    {
      "time": "2025-11-17",
      "value": 12.32687994003296
    },
    {
      "time": "2025-11-18",
      "value": 12.22343994140625
    },
    {
      "time": "2025-11-19",
      "value": 12.119999942779542
    },
    {
      "time": "2025-11-20",
      "value": 12.058799953460694
    },
    {
      "time": "2025-11-21",
      "value": 11.99399995803833
    },
    {
      "time": "2025-11-24",
      "value": 11.9589599609375
    },
    {
      "time": "2025-11-25",
      "value": 11.914079971313477
    },
    {
      "time": "2025-11-26",
      "value": 11.85599998474121
    },
    {
      "time": "2025-11-28",
      "value": 11.795519981384277
    },
    {
      "time": "2025-12-01",
      "value": 11.728799991607666
    },
    {
      "time": "2025-12-02",
      "value": 11.645279998779296
    },
    {
      "time": "2025-12-03",
      "value": 11.589839992523194
    },
    {
      "time": "2025-12-04",
      "value": 11.52576000213623
    },
    {
      "time": "2025-12-05",
      "value": 11.456399993896484
    },
    {
      "time": "2025-12-08",
      "value": 11.348999996185302
    },
    {
      "time": "2025-12-09",
      "value": 11.227799997329711
    },
    {
      "time": "2025-12-10",
      "value": 11.094499998092651
    },
    {
      "time": "2025-12-11",
      "value": 10.954900007247925
    },
    {
      "time": "2025-12-12",
      "value": 10.818700017929077
    },
    {
      "time": "2025-12-15",
      "value": 10.66190001487732
    },
    {
      "time": "2025-12-16",
      "value": 10.500300006866455
    },
    {
      "time": "2025-12-17",
      "value": 10.347500009536743
    },
    {
      "time": "2025-12-18",
      "value": 10.185900011062621
    },
    {
      "time": "2025-12-19",
      "value": 10.03190001487732
    },
    {
      "time": "2025-12-22",
      "value": 9.89410002708435
    },
    {
      "time": "2025-12-23",
      "value": 9.739500026702881
    },
    {
      "time": "2025-12-24",
      "value": 9.58670002937317
    },
    {
      "time": "2025-12-26",
      "value": 9.434500036239625
    },
    {
      "time": "2025-12-29",
      "value": 9.293700046539307
    },
    {
      "time": "2025-12-30",
      "value": 9.151900053024292
    },
    {
      "time": "2025-12-31",
      "value": 8.989700059890747
    },
    {
      "time": "2026-01-02",
      "value": 8.832100067138672
    },
    {
      "time": "2026-01-05",
      "value": 8.694100065231323
    },
    {
      "time": "2026-01-06",
      "value": 8.546300067901612
    },
    {
      "time": "2026-01-07",
      "value": 8.389500074386596
    },
    {
      "time": "2026-01-08",
      "value": 8.238100080490112
    },
    {
      "time": "2026-01-09",
      "value": 8.086500082015991
    },
    {
      "time": "2026-01-12",
      "value": 7.945500078201294
    },
    {
      "time": "2026-01-13",
      "value": 7.810100078582764
    },
    {
      "time": "2026-01-14",
      "value": 7.673900079727173
    },
    {
      "time": "2026-01-15",
      "value": 7.554620084762573
    },
    {
      "time": "2026-01-16",
      "value": 7.447020072937011
    },
    {
      "time": "2026-01-20",
      "value": 7.337980070114136
    },
    {
      "time": "2026-01-21",
      "value": 7.237580060958862
    },
    {
      "time": "2026-01-22",
      "value": 7.1513000583648685
    },
    {
      "time": "2026-01-23",
      "value": 7.0633800601959225
    },
    {
      "time": "2026-01-26",
      "value": 6.991580047607422
    },
    {
      "time": "2026-01-27",
      "value": 6.922740039825439
    },
    {
      "time": "2026-01-28",
      "value": 6.861220045089722
    },
    {
      "time": "2026-01-29",
      "value": 6.809060049057007
    },
    {
      "time": "2026-01-30",
      "value": 6.774820051193237
    },
    {
      "time": "2026-02-02",
      "value": 6.689660053253174
    },
    {
      "time": "2026-02-03",
      "value": 6.611300048828125
    },
    {
      "time": "2026-02-04",
      "value": 6.4789000415802
    },
    {
      "time": "2026-02-05",
      "value": 6.3503000354766845
    },
    {
      "time": "2026-02-06",
      "value": 6.199740028381347
    },
    {
      "time": "2026-02-09",
      "value": 6.061820030212402
    },
    {
      "time": "2026-02-10",
      "value": 5.938700027465821
    },
    {
      "time": "2026-02-11",
      "value": 5.804580025672912
    },
    {
      "time": "2026-02-12",
      "value": 5.679500021934509
    },
    {
      "time": "2026-02-13",
      "value": 5.562420015335083
    },
    {
      "time": "2026-02-17",
      "value": 5.418660011291504
    },
    {
      "time": "2026-02-18",
      "value": 5.28654001235962
    },
    {
      "time": "2026-02-19",
      "value": 5.172500019073486
    },
    {
      "time": "2026-02-20",
      "value": 5.092900013923645
    },
    {
      "time": "2026-02-23",
      "value": 5.016500015258789
    },
    {
      "time": "2026-02-24",
      "value": 4.953400020599365
    },
    {
      "time": "2026-02-25",
      "value": 4.894800019264221
    },
    {
      "time": "2026-02-26",
      "value": 4.834600014686584
    },
    {
      "time": "2026-02-27",
      "value": 4.782800011634826
    },
    {
      "time": "2026-03-02",
      "value": 4.738200016021729
    },
    {
      "time": "2026-03-03",
      "value": 4.698800015449524
    },
    {
      "time": "2026-03-04",
      "value": 4.66360002040863
    },
    {
      "time": "2026-03-05",
      "value": 4.625600018501282
    },
    {
      "time": "2026-03-06",
      "value": 4.582600016593933
    },
    {
      "time": "2026-03-09",
      "value": 4.5432000207901
    },
    {
      "time": "2026-03-10",
      "value": 4.501800022125244
    },
    {
      "time": "2026-03-11",
      "value": 4.460000019073487
    },
    {
      "time": "2026-03-12",
      "value": 4.4184000158309935
    },
    {
      "time": "2026-03-13",
      "value": 4.379200015068054
    },
    {
      "time": "2026-03-16",
      "value": 4.345000014305115
    },
    {
      "time": "2026-03-17",
      "value": 4.30100001335144
    },
    {
      "time": "2026-03-18",
      "value": 4.247600011825561
    },
    {
      "time": "2026-03-19",
      "value": 4.193600010871887
    },
    {
      "time": "2026-03-20",
      "value": 4.151200008392334
    },
    {
      "time": "2026-03-23",
      "value": 4.107200002670288
    },
    {
      "time": "2026-03-24",
      "value": 4.062600002288819
    },
    {
      "time": "2026-03-25",
      "value": 4.012800002098084
    },
    {
      "time": "2026-03-26",
      "value": 3.9676000022888185
    },
    {
      "time": "2026-03-27",
      "value": 3.916800003051758
    },
    {
      "time": "2026-03-30",
      "value": 3.8722000074386598
    },
    {
      "time": "2026-03-31",
      "value": 3.8290000104904176
    },
    {
      "time": "2026-04-01",
      "value": 3.7834000110626222
    },
    {
      "time": "2026-04-02",
      "value": 3.7364000129699706
    },
    {
      "time": "2026-04-06",
      "value": 3.686000008583069
    },
    {
      "time": "2026-04-07",
      "value": 3.6356000089645386
    },
    {
      "time": "2026-04-08",
      "value": 3.5876000118255615
    },
    {
      "time": "2026-04-09",
      "value": 3.5382000160217286
    },
    {
      "time": "2026-04-10",
      "value": 3.49060001373291
    },
    {
      "time": "2026-04-13",
      "value": 3.446400008201599
    },
    {
      "time": "2026-04-14",
      "value": 3.4022000074386596
    },
    {
      "time": "2026-04-15",
      "value": 3.3620000076293945
    },
    {
      "time": "2026-04-16",
      "value": 3.3204000091552732
    },
    {
      "time": "2026-04-17",
      "value": 3.2844000101089477
    },
    {
      "time": "2026-04-20",
      "value": 3.260000009536743
    },
    {
      "time": "2026-04-21",
      "value": 3.2302000093460084
    },
    {
      "time": "2026-04-22",
      "value": 3.2012000036239625
    },
    {
      "time": "2026-04-23",
      "value": 3.1692000007629395
    },
    {
      "time": "2026-04-24",
      "value": 3.143600001335144
    },
    {
      "time": "2026-04-27",
      "value": 3.1176000022888184
    },
    {
      "time": "2026-04-28",
      "value": 3.0882000017166136
    },
    {
      "time": "2026-04-29",
      "value": 3.0630000019073487
    },
    {
      "time": "2026-04-30",
      "value": 3.048400001525879
    },
    {
      "time": "2026-05-01",
      "value": 3.04
    },
    {
      "time": "2026-05-04",
      "value": 3.032200002670288
    },
    {
      "time": "2026-05-05",
      "value": 3.0294000053405763
    },
    {
      "time": "2026-05-06",
      "value": 3.0432000064849856
    },
    {
      "time": "2026-05-07",
      "value": 3.0452000093460083
    },
    {
      "time": "2026-05-08",
      "value": 3.0454000091552733
    },
    {
      "time": "2026-05-11",
      "value": 3.050000009536743
    },
    {
      "time": "2026-05-12",
      "value": 3.0486000108718874
    },
    {
      "time": "2026-05-13",
      "value": 3.050000009536743
    },
    {
      "time": "2026-05-14",
      "value": 3.052800006866455
    },
    {
      "time": "2026-05-15",
      "value": 3.042900004386902
    },
    {
      "time": "2026-05-18",
      "value": 3.0337000036239625
    },
    {
      "time": "2026-05-19",
      "value": 3.0203000020980837
    },
    {
      "time": "2026-05-20",
      "value": 3.011100001335144
    },
    {
      "time": "2026-05-21",
      "value": 3.004500002861023
    },
    {
      "time": "2026-05-22",
      "value": 3.0011000061035156
    },
    {
      "time": "2026-05-26",
      "value": 3.0029000091552733
    },
    {
      "time": "2026-05-27",
      "value": 3.0093000078201295
    },
    {
      "time": "2026-05-28",
      "value": 3.0333000087738036
    },
    {
      "time": "2026-05-29",
      "value": 3.0469000053405764
    },
    {
      "time": "2026-06-01",
      "value": 3.0597000074386598
    },
    {
      "time": "2026-06-02",
      "value": 3.0693000078201296
    },
    {
      "time": "2026-06-03",
      "value": 3.074900007247925
    },
    {
      "time": "2026-06-04",
      "value": 3.0809000062942506
    },
    {
      "time": "2026-06-05",
      "value": 3.082900004386902
    },
    {
      "time": "2026-06-08",
      "value": 3.086500005722046
    },
    {
      "time": "2026-06-09",
      "value": 3.0945000076293945
    },
    {
      "time": "2026-06-10",
      "value": 3.0975000047683716
    },
    {
      "time": "2026-06-11",
      "value": 3.099900007247925
    },
    {
      "time": "2026-06-12",
      "value": 3.1041000080108643
    },
    {
      "time": "2026-06-15",
      "value": 3.1085000038146973
    },
    {
      "time": "2026-06-16",
      "value": 3.1121000051498413
    },
    {
      "time": "2026-06-17",
      "value": 3.1191000032424925
    },
    {
      "time": "2026-06-18",
      "value": 3.1291000032424927
    },
    {
      "time": "2026-06-22",
      "value": 3.1379000043869016
    },
    {
      "time": "2026-06-23",
      "value": 3.1451000022888183
    },
    {
      "time": "2026-06-24",
      "value": 3.148100004196167
    },
    {
      "time": "2026-06-25",
      "value": 3.150900001525879
    },
    {
      "time": "2026-06-26",
      "value": 3.1539000034332276
    },
    {
      "time": "2026-06-29",
      "value": 3.159700002670288
    },
    {
      "time": "2026-06-30",
      "value": 3.1651000022888183
    },
    {
      "time": "2026-07-01",
      "value": 3.1657000017166137
    },
    {
      "time": "2026-07-02",
      "value": 3.160900001525879
    },
    {
      "time": "2026-07-06",
      "value": 3.1599000024795534
    },
    {
      "time": "2026-07-07",
      "value": 3.160900001525879
    },
    {
      "time": "2026-07-08",
      "value": 3.160500001907349
    },
    {
      "time": "2026-07-09",
      "value": 3.1627000045776366
    },
    {
      "time": "2026-07-10",
      "value": 3.1673000049591065
    },
    {
      "time": "2026-07-13",
      "value": 3.1733000087738037
    },
    {
      "time": "2026-07-14",
      "value": 3.1681000089645384
    },
    {
      "time": "2026-07-15",
      "value": 3.155300006866455
    },
    {
      "time": "2026-07-16",
      "value": 3.1447000074386597
    },
    {
      "time": "2026-07-17",
      "value": 3.133700008392334
    },
    {
      "time": "2026-07-20",
      "value": 3.1075000047683714
    },
    {
      "time": "2026-07-21",
      "value": 3.0903000020980835
    },
    {
      "time": "2026-07-22",
      "value": 3.075900001525879
    },
    {
      "time": "2026-07-23",
      "value": 3.059100003242493
    },
    {
      "time": "2026-07-24",
      "value": 3.044900002479553
    }
  ],
  "analysis": null
}