{
  "ok": true,
  "cached": false,
  "ticker": "ALP",
  "price": 4.23,
  "above_50dma": true,
  "insider_buys_last_30d": [
    {
      "owner": "Kaiser Brittany",
      "title": "Chief Executive Officer",
      "is_csuite": 1,
      "value": 49997,
      "avg_price": 5.35,
      "filing_date": "2026-09-14"
    },
    {
      "owner": "Villani Fiorenzo",
      "title": "See Remarks Fiorenzo Villani is the Chairman of the Board and the President of Alpha Compute Corp.",
      "is_csuite": 1,
      "value": 35455,
      "avg_price": 5.07,
      "filing_date": "2026-09-14"
    },
    {
      "owner": "Levitt Wesley Allen",
      "title": "Chief Financial Officer",
      "is_csuite": 1,
      "value": 5096,
      "avg_price": 5.1,
      "filing_date": "2026-09-11"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Alpha Compute Secures $47 Million in Seller Financing for Planned 200MW Pennsylvania AI Data Center Campus",
      "publisher": "ACCESS Newswire",
      "link": "https://finance.yahoo.com/technology/ai/articles/alpha-compute-secures-47-million-164700232.html",
      "published": "2026-09-10"
    },
    {
      "title": "Alpha Liquid Terminal Relaunches as the ALT/X Compute Terminal, Pivoting to GPU Pricing, Power and AI Infrastructure Market Data",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/technology/ai/articles/alpha-liquid-terminal-relaunches-alt-123000211.html",
      "published": "2026-09-09"
    },
    {
      "title": "Alpha Compute Corp. Market Update",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/technology/ai/articles/alpha-compute-corp-market-220000680.html",
      "published": "2026-09-04"
    },
    {
      "title": "Top Premarket Decliners",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/top-premarket-decliners-112606812.html",
      "published": "2026-09-04"
    },
    {
      "title": "Alpha Compute Corp. Receives Additional 180-Day Period from Nasdaq to Regain Compliance with Minimum Bid Price Requirement",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/alpha-compute-corp-receives-additional-170400588.html",
      "published": "2026-09-01"
    },
    {
      "title": "Alpha Compute Supports the 9/11 & Freedom 250 Gala in New York City",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/technology/ai/articles/alpha-compute-supports-9-11-123000196.html",
      "published": "2026-09-01"
    },
    {
      "title": "Building AI Infrastructure: Alpha Compute CEO Brittany Kaiser, Live at Nasdaq",
      "publisher": "IPO-Edge.com",
      "link": "https://finance.yahoo.com/technology/ai/articles/building-ai-infrastructure-alpha-compute-145215261.html",
      "published": "2026-08-31"
    },
    {
      "title": "Alpha Compute Continues to Grow Technical Execution and Client Support Teams for Scaling Global AI Infrastructure Business",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/technology/ai/articles/alpha-compute-continues-grow-technical-195100226.html",
      "published": "2026-08-24"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 5.686999797821045,
      "high": 5.755000114440918,
      "low": 5.400000095367432,
      "close": 5.670000076293945,
      "volume": 31000
    },
    {
      "time": "2025-09-16",
      "open": 5.860000133514404,
      "high": 6.349999904632568,
      "low": 5.5,
      "close": 5.619999885559082,
      "volume": 97000
    },
    {
      "time": "2025-09-17",
      "open": 5.800000190734863,
      "high": 5.886000156402588,
      "low": 5.465000152587891,
      "close": 5.519999980926514,
      "volume": 39300
    },
    {
      "time": "2025-09-18",
      "open": 5.915999889373779,
      "high": 6.579999923706055,
      "low": 5.5320000648498535,
      "close": 6.28000020980835,
      "volume": 162500
    },
    {
      "time": "2025-09-19",
      "open": 6.139999866485596,
      "high": 6.513000011444092,
      "low": 5.809999942779541,
      "close": 6.070000171661377,
      "volume": 70400
    },
    {
      "time": "2025-09-22",
      "open": 6.019999980926514,
      "high": 6.683000087738037,
      "low": 5.974999904632568,
      "close": 6.300000190734863,
      "volume": 110600
    },
    {
      "time": "2025-09-23",
      "open": 6.46999979019165,
      "high": 6.51200008392334,
      "low": 6.010000228881836,
      "close": 6.210000038146973,
      "volume": 70400
    },
    {
      "time": "2025-09-24",
      "open": 6.050000190734863,
      "high": 6.408999919891357,
      "low": 6.006999969482422,
      "close": 6.019999980926514,
      "volume": 49100
    },
    {
      "time": "2025-09-25",
      "open": 6.199999809265137,
      "high": 6.400000095367432,
      "low": 5.559999942779541,
      "close": 6.25,
      "volume": 204900
    },
    {
      "time": "2025-09-26",
      "open": 5.840000152587891,
      "high": 6,
      "low": 5.539999961853027,
      "close": 5.769999980926514,
      "volume": 38500
    },
    {
      "time": "2025-09-29",
      "open": 6.199999809265137,
      "high": 6.264999866485596,
      "low": 5.5,
      "close": 5.53000020980835,
      "volume": 64800
    },
    {
      "time": "2025-09-30",
      "open": 5.5,
      "high": 5.75,
      "low": 5.340000152587891,
      "close": 5.389999866485596,
      "volume": 295600
    },
    {
      "time": "2025-10-01",
      "open": 5.559999942779541,
      "high": 5.800000190734863,
      "low": 5.28000020980835,
      "close": 5.664999961853027,
      "volume": 96400
    },
    {
      "time": "2025-10-02",
      "open": 5.78000020980835,
      "high": 6.019999980926514,
      "low": 5.5,
      "close": 5.949999809265137,
      "volume": 82500
    },
    {
      "time": "2025-10-03",
      "open": 5.880000114440918,
      "high": 5.900000095367432,
      "low": 5.625,
      "close": 5.75,
      "volume": 33100
    },
    {
      "time": "2025-10-06",
      "open": 5.75,
      "high": 5.960000038146973,
      "low": 5.5,
      "close": 5.7870001792907715,
      "volume": 53300
    },
    {
      "time": "2025-10-07",
      "open": 5.670000076293945,
      "high": 5.78000020980835,
      "low": 5.485000133514404,
      "close": 5.579999923706055,
      "volume": 12835900
    },
    {
      "time": "2025-10-08",
      "open": 13.25,
      "high": 13.800000190734863,
      "low": 9.770000457763672,
      "close": 10.90999984741211,
      "volume": 29640200
    },
    {
      "time": "2025-10-09",
      "open": 7.920000076293945,
      "high": 8.760000228881836,
      "low": 7.699999809265137,
      "close": 8.350000381469727,
      "volume": 751900
    },
    {
      "time": "2025-10-10",
      "open": 7.900000095367432,
      "high": 7.974999904632568,
      "low": 6.300000190734863,
      "close": 6.300000190734863,
      "volume": 456700
    },
    {
      "time": "2025-10-13",
      "open": 7.539999961853027,
      "high": 7.78000020980835,
      "low": 6.309999942779541,
      "close": 6.539999961853027,
      "volume": 2517700
    },
    {
      "time": "2025-10-14",
      "open": 6.46999979019165,
      "high": 7.409999847412109,
      "low": 5.909999847412109,
      "close": 7.130000114440918,
      "volume": 728500
    },
    {
      "time": "2025-10-15",
      "open": 6.670000076293945,
      "high": 7.034999847412109,
      "low": 6.51200008392334,
      "close": 6.519999980926514,
      "volume": 187800
    },
    {
      "time": "2025-10-16",
      "open": 6.519999980926514,
      "high": 6.666999816894531,
      "low": 6.260000228881836,
      "close": 6.360000133514404,
      "volume": 103100
    },
    {
      "time": "2025-10-17",
      "open": 6.03000020980835,
      "high": 6.164999961853027,
      "low": 5.75,
      "close": 5.820000171661377,
      "volume": 117100
    },
    {
      "time": "2025-10-20",
      "open": 5.820000171661377,
      "high": 6,
      "low": 5.670000076293945,
      "close": 5.840000152587891,
      "volume": 56800
    },
    {
      "time": "2025-10-21",
      "open": 5.75,
      "high": 5.840000152587891,
      "low": 5.210000038146973,
      "close": 5.309999942779541,
      "volume": 106700
    },
    {
      "time": "2025-10-22",
      "open": 5.230000019073486,
      "high": 5.491000175476074,
      "low": 4.96999979019165,
      "close": 5.119999885559082,
      "volume": 199400
    },
    {
      "time": "2025-10-23",
      "open": 5.119999885559082,
      "high": 5.400000095367432,
      "low": 5.119999885559082,
      "close": 5.119999885559082,
      "volume": 42100
    },
    {
      "time": "2025-10-24",
      "open": 5.309999942779541,
      "high": 5.309999942779541,
      "low": 5.070000171661377,
      "close": 5.130000114440918,
      "volume": 35900
    },
    {
      "time": "2025-10-27",
      "open": 5.050000190734863,
      "high": 5.449999809265137,
      "low": 4.900000095367432,
      "close": 5.230000019073486,
      "volume": 599000
    },
    {
      "time": "2025-10-28",
      "open": 5.150000095367432,
      "high": 5.449999809265137,
      "low": 5.019999980926514,
      "close": 5.159999847412109,
      "volume": 273200
    },
    {
      "time": "2025-10-29",
      "open": 5.199999809265137,
      "high": 5.603000164031982,
      "low": 5.110000133514404,
      "close": 5.230000019073486,
      "volume": 127200
    },
    {
      "time": "2025-10-30",
      "open": 5.119999885559082,
      "high": 5.429999828338623,
      "low": 5.110000133514404,
      "close": 5.409999847412109,
      "volume": 60700
    },
    {
      "time": "2025-10-31",
      "open": 5.300000190734863,
      "high": 5.5,
      "low": 5.130000114440918,
      "close": 5.139999866485596,
      "volume": 57500
    },
    {
      "time": "2025-11-03",
      "open": 5.110000133514404,
      "high": 5.110000133514404,
      "low": 4.619999885559082,
      "close": 4.769999980926514,
      "volume": 55700
    },
    {
      "time": "2025-11-04",
      "open": 4.699999809265137,
      "high": 4.929999828338623,
      "low": 4.603000164031982,
      "close": 4.739999771118164,
      "volume": 117700
    },
    {
      "time": "2025-11-05",
      "open": 4.710000038146973,
      "high": 4.900000095367432,
      "low": 4.320000171661377,
      "close": 4.75,
      "volume": 98400
    },
    {
      "time": "2025-11-06",
      "open": 4.789999961853027,
      "high": 4.789999961853027,
      "low": 4.510000228881836,
      "close": 4.590000152587891,
      "volume": 36500
    },
    {
      "time": "2025-11-07",
      "open": 3.7100000381469727,
      "high": 4.210000038146973,
      "low": 3.619999885559082,
      "close": 3.940000057220459,
      "volume": 1847600
    },
    {
      "time": "2025-11-10",
      "open": 3.990000009536743,
      "high": 4.119999885559082,
      "low": 3.880000114440918,
      "close": 3.880000114440918,
      "volume": 84800
    },
    {
      "time": "2025-11-11",
      "open": 3.9000000953674316,
      "high": 4.034999847412109,
      "low": 3.6500000953674316,
      "close": 3.8450000286102295,
      "volume": 93100
    },
    {
      "time": "2025-11-12",
      "open": 3.8499999046325684,
      "high": 4.098999977111816,
      "low": 3.75,
      "close": 3.9600000381469727,
      "volume": 61100
    },
    {
      "time": "2025-11-13",
      "open": 3.990000009536743,
      "high": 3.990000009536743,
      "low": 3.5,
      "close": 3.5199999809265137,
      "volume": 145000
    },
    {
      "time": "2025-11-14",
      "open": 3.569999933242798,
      "high": 3.7200000286102295,
      "low": 3.2309999465942383,
      "close": 3.309999942779541,
      "volume": 63000
    },
    {
      "time": "2025-11-17",
      "open": 3.240000009536743,
      "high": 3.484999895095825,
      "low": 3.0899999141693115,
      "close": 3.1600000858306885,
      "volume": 113800
    },
    {
      "time": "2025-11-18",
      "open": 3.140000104904175,
      "high": 3.1500000953674316,
      "low": 2.819999933242798,
      "close": 2.859999895095825,
      "volume": 54400
    },
    {
      "time": "2025-11-19",
      "open": 2.859999895095825,
      "high": 2.859999895095825,
      "low": 2.7200000286102295,
      "close": 2.799999952316284,
      "volume": 42900
    },
    {
      "time": "2025-11-20",
      "open": 2.75,
      "high": 3,
      "low": 2.6500000953674316,
      "close": 2.680000066757202,
      "volume": 45000
    },
    {
      "time": "2025-11-21",
      "open": 2.630000114440918,
      "high": 3,
      "low": 2.619999885559082,
      "close": 2.9200000762939453,
      "volume": 54900
    },
    {
      "time": "2025-11-24",
      "open": 3.259999990463257,
      "high": 3.2890000343322754,
      "low": 2.690000057220459,
      "close": 2.740000009536743,
      "volume": 27885100
    },
    {
      "time": "2025-11-25",
      "open": 2.3499999046325684,
      "high": 2.4100000858306885,
      "low": 1.690000057220459,
      "close": 2.1500000953674316,
      "volume": 1010300
    },
    {
      "time": "2025-11-26",
      "open": 2.5199999809265137,
      "high": 2.5299999713897705,
      "low": 1.75,
      "close": 1.8799999952316284,
      "volume": 8686500
    },
    {
      "time": "2025-11-28",
      "open": 1.8799999952316284,
      "high": 2.069999933242798,
      "low": 1.8799999952316284,
      "close": 1.8899999856948853,
      "volume": 442000
    },
    {
      "time": "2025-12-01",
      "open": 1.9249999523162842,
      "high": 1.9500000476837158,
      "low": 1.5299999713897705,
      "close": 1.7100000381469727,
      "volume": 3602900
    },
    {
      "time": "2025-12-02",
      "open": 1.7000000476837158,
      "high": 1.75,
      "low": 1.6200000047683716,
      "close": 1.6699999570846558,
      "volume": 343500
    },
    {
      "time": "2025-12-03",
      "open": 1.6200000047683716,
      "high": 1.6699999570846558,
      "low": 1.5800000429153442,
      "close": 1.590000033378601,
      "volume": 240000
    },
    {
      "time": "2025-12-04",
      "open": 1.590000033378601,
      "high": 1.7300000190734863,
      "low": 1.4700000286102295,
      "close": 1.7100000381469727,
      "volume": 405600
    },
    {
      "time": "2025-12-05",
      "open": 1.659999966621399,
      "high": 1.7100000381469727,
      "low": 1.6200000047683716,
      "close": 1.649999976158142,
      "volume": 273300
    },
    {
      "time": "2025-12-08",
      "open": 1.659999966621399,
      "high": 1.8600000143051147,
      "low": 1.6100000143051147,
      "close": 1.7599999904632568,
      "volume": 535800
    },
    {
      "time": "2025-12-09",
      "open": 1.7599999904632568,
      "high": 1.7599999904632568,
      "low": 1.6100000143051147,
      "close": 1.6799999475479126,
      "volume": 438200
    },
    {
      "time": "2025-12-10",
      "open": 1.649999976158142,
      "high": 1.6699999570846558,
      "low": 1.409999966621399,
      "close": 1.440000057220459,
      "volume": 300400
    },
    {
      "time": "2025-12-11",
      "open": 1.4800000190734863,
      "high": 1.6200000047683716,
      "low": 1.2599999904632568,
      "close": 1.409999966621399,
      "volume": 626500
    },
    {
      "time": "2025-12-12",
      "open": 1.4500000476837158,
      "high": 1.4500000476837158,
      "low": 1.2999999523162842,
      "close": 1.3200000524520874,
      "volume": 155400
    },
    {
      "time": "2025-12-15",
      "open": 1.25,
      "high": 1.2999999523162842,
      "low": 0.9100000262260437,
      "close": 1.100000023841858,
      "volume": 917100
    },
    {
      "time": "2025-12-16",
      "open": 1.2400000095367432,
      "high": 1.2699999809265137,
      "low": 1.0149999856948853,
      "close": 1.059999942779541,
      "volume": 6985400
    },
    {
      "time": "2025-12-17",
      "open": 1.159999966621399,
      "high": 1.1649999618530273,
      "low": 0.8650000095367432,
      "close": 0.9120000004768372,
      "volume": 2038400
    },
    {
      "time": "2025-12-18",
      "open": 0.7799999713897705,
      "high": 0.7900000214576721,
      "low": 0.6570000052452087,
      "close": 0.7099999785423279,
      "volume": 1194000
    },
    {
      "time": "2025-12-19",
      "open": 0.7009999752044678,
      "high": 0.7599999904632568,
      "low": 0.6800000071525574,
      "close": 0.722000002861023,
      "volume": 381600
    },
    {
      "time": "2025-12-22",
      "open": 0.7200000286102295,
      "high": 0.753000020980835,
      "low": 0.6579999923706055,
      "close": 0.6880000233650208,
      "volume": 354500
    },
    {
      "time": "2025-12-23",
      "open": 0.6499999761581421,
      "high": 0.7170000076293945,
      "low": 0.640999972820282,
      "close": 0.6650000214576721,
      "volume": 240400
    },
    {
      "time": "2025-12-24",
      "open": 0.6700000166893005,
      "high": 0.6700000166893005,
      "low": 0.6449999809265137,
      "close": 0.6489999890327454,
      "volume": 112400
    },
    {
      "time": "2025-12-26",
      "open": 0.6949999928474426,
      "high": 0.6949999928474426,
      "low": 0.6499999761581421,
      "close": 0.6570000052452087,
      "volume": 159100
    },
    {
      "time": "2025-12-29",
      "open": 0.6000000238418579,
      "high": 0.6399999856948853,
      "low": 0.5580000281333923,
      "close": 0.6069999933242798,
      "volume": 223500
    },
    {
      "time": "2025-12-30",
      "open": 0.6000000238418579,
      "high": 0.6140000224113464,
      "low": 0.5709999799728394,
      "close": 0.5799999833106995,
      "volume": 157300
    },
    {
      "time": "2025-12-31",
      "open": 0.5709999799728394,
      "high": 0.6000000238418579,
      "low": 0.5699999928474426,
      "close": 0.6000000238418579,
      "volume": 121200
    },
    {
      "time": "2026-01-02",
      "open": 0.6100000143051147,
      "high": 0.8930000066757202,
      "low": 0.6000000238418579,
      "close": 0.7649999856948853,
      "volume": 1095700
    },
    {
      "time": "2026-01-05",
      "open": 0.7580000162124634,
      "high": 0.8299999833106995,
      "low": 0.7400000095367432,
      "close": 0.8009999990463257,
      "volume": 134400
    },
    {
      "time": "2026-01-06",
      "open": 0.8399999737739563,
      "high": 1.100000023841858,
      "low": 0.824999988079071,
      "close": 1,
      "volume": 802700
    },
    {
      "time": "2026-01-07",
      "open": 1.0800000429153442,
      "high": 1.090000033378601,
      "low": 0.9700000286102295,
      "close": 1.0399999618530273,
      "volume": 253100
    },
    {
      "time": "2026-01-08",
      "open": 1.0199999809265137,
      "high": 1.0399999618530273,
      "low": 0.871999979019165,
      "close": 0.9100000262260437,
      "volume": 156800
    },
    {
      "time": "2026-01-09",
      "open": 0.9380000233650208,
      "high": 0.968999981880188,
      "low": 0.8700000047683716,
      "close": 0.9010000228881836,
      "volume": 127300
    },
    {
      "time": "2026-01-12",
      "open": 0.8799999952316284,
      "high": 1.0670000314712524,
      "low": 0.8799999952316284,
      "close": 0.9100000262260437,
      "volume": 51780700
    },
    {
      "time": "2026-01-13",
      "open": 1.8200000524520874,
      "high": 3.299999952316284,
      "low": 1.2999999523162842,
      "close": 1.2999999523162842,
      "volume": 174313000
    },
    {
      "time": "2026-01-14",
      "open": 1.0499999523162842,
      "high": 1.0499999523162842,
      "low": 0.843999981880188,
      "close": 0.9169999957084656,
      "volume": 15078600
    },
    {
      "time": "2026-01-15",
      "open": 0.8650000095367432,
      "high": 0.8899999856948853,
      "low": 0.734000027179718,
      "close": 0.8500000238418579,
      "volume": 6254500
    },
    {
      "time": "2026-01-16",
      "open": 0.8500000238418579,
      "high": 0.8790000081062317,
      "low": 0.75,
      "close": 0.75,
      "volume": 2770400
    },
    {
      "time": "2026-01-20",
      "open": 0.9570000171661377,
      "high": 1.0299999713897705,
      "low": 0.8610000014305115,
      "close": 0.9229999780654907,
      "volume": 51088700
    },
    {
      "time": "2026-01-21",
      "open": 0.7900000214576721,
      "high": 0.824999988079071,
      "low": 0.7639999985694885,
      "close": 0.7799999713897705,
      "volume": 5598400
    },
    {
      "time": "2026-01-22",
      "open": 0.7649999856948853,
      "high": 0.7710000276565552,
      "low": 0.6299999952316284,
      "close": 0.7400000095367432,
      "volume": 3050800
    },
    {
      "time": "2026-01-23",
      "open": 0.7129999995231628,
      "high": 0.7319999933242798,
      "low": 0.6710000038146973,
      "close": 0.6769999861717224,
      "volume": 1772600
    },
    {
      "time": "2026-01-26",
      "open": 0.6800000071525574,
      "high": 0.6899999976158142,
      "low": 0.5820000171661377,
      "close": 0.6299999952316284,
      "volume": 3798600
    },
    {
      "time": "2026-01-27",
      "open": 0.6299999952316284,
      "high": 0.6299999952316284,
      "low": 0.5910000205039978,
      "close": 0.5979999899864197,
      "volume": 1478400
    },
    {
      "time": "2026-01-28",
      "open": 0.7200000286102295,
      "high": 0.7440000176429749,
      "low": 0.640999972820282,
      "close": 0.6610000133514404,
      "volume": 7931300
    },
    {
      "time": "2026-01-29",
      "open": 0.6740000247955322,
      "high": 0.7549999952316284,
      "low": 0.6700000166893005,
      "close": 0.7390000224113464,
      "volume": 4214200
    },
    {
      "time": "2026-01-30",
      "open": 0.7200000286102295,
      "high": 0.7200000286102295,
      "low": 0.6330000162124634,
      "close": 0.6330000162124634,
      "volume": 1710200
    },
    {
      "time": "2026-02-02",
      "open": 0.6430000066757202,
      "high": 0.675000011920929,
      "low": 0.6269999742507935,
      "close": 0.6399999856948853,
      "volume": 1191900
    },
    {
      "time": "2026-02-03",
      "open": 0.6420000195503235,
      "high": 0.6510000228881836,
      "low": 0.5830000042915344,
      "close": 0.6000000238418579,
      "volume": 1084500
    },
    {
      "time": "2026-02-04",
      "open": 0.6029999852180481,
      "high": 0.609000027179718,
      "low": 0.5,
      "close": 0.5099999904632568,
      "volume": 1981400
    },
    {
      "time": "2026-02-05",
      "open": 0.5,
      "high": 0.5170000195503235,
      "low": 0.4860000014305115,
      "close": 0.49300000071525574,
      "volume": 1113900
    },
    {
      "time": "2026-02-06",
      "open": 0.5040000081062317,
      "high": 0.5400000214576721,
      "low": 0.48100000619888306,
      "close": 0.5360000133514404,
      "volume": 674000
    },
    {
      "time": "2026-02-09",
      "open": 0.5299999713897705,
      "high": 0.5379999876022339,
      "low": 0.503000020980835,
      "close": 0.5120000243186951,
      "volume": 424100
    },
    {
      "time": "2026-02-10",
      "open": 0.527999997138977,
      "high": 0.5889999866485596,
      "low": 0.5130000114440918,
      "close": 0.5400000214576721,
      "volume": 1109000
    },
    {
      "time": "2026-02-11",
      "open": 0.5419999957084656,
      "high": 0.5419999957084656,
      "low": 0.5,
      "close": 0.5,
      "volume": 694300
    },
    {
      "time": "2026-02-12",
      "open": 0.503000020980835,
      "high": 0.527999997138977,
      "low": 0.4620000123977661,
      "close": 0.5019999742507935,
      "volume": 551700
    },
    {
      "time": "2026-02-13",
      "open": 0.5090000033378601,
      "high": 0.5320000052452087,
      "low": 0.4819999933242798,
      "close": 0.5199999809265137,
      "volume": 515000
    },
    {
      "time": "2026-02-17",
      "open": 0.38999998569488525,
      "high": 0.5199999809265137,
      "low": 0.36000001430511475,
      "close": 0.4880000054836273,
      "volume": 3333900
    },
    {
      "time": "2026-02-18",
      "open": 0.48899999260902405,
      "high": 0.48899999260902405,
      "low": 0.4410000145435333,
      "close": 0.44999998807907104,
      "volume": 648200
    },
    {
      "time": "2026-02-19",
      "open": 0.44600000977516174,
      "high": 0.47099998593330383,
      "low": 0.4399999976158142,
      "close": 0.4560000002384186,
      "volume": 408700
    },
    {
      "time": "2026-02-20",
      "open": 0.44999998807907104,
      "high": 0.4560000002384186,
      "low": 0.414000004529953,
      "close": 0.41600000858306885,
      "volume": 339700
    },
    {
      "time": "2026-02-23",
      "open": 0.4099999964237213,
      "high": 0.4300000071525574,
      "low": 0.4000000059604645,
      "close": 0.4099999964237213,
      "volume": 291100
    },
    {
      "time": "2026-02-24",
      "open": 0.4259999990463257,
      "high": 0.4300000071525574,
      "low": 0.39500001072883606,
      "close": 0.4000000059604645,
      "volume": 669900
    },
    {
      "time": "2026-02-25",
      "open": 0.41100001335144043,
      "high": 0.45899999141693115,
      "low": 0.4009999930858612,
      "close": 0.4309999942779541,
      "volume": 687500
    },
    {
      "time": "2026-02-26",
      "open": 0.4399999976158142,
      "high": 0.44999998807907104,
      "low": 0.41999998688697815,
      "close": 0.4320000112056732,
      "volume": 205300
    },
    {
      "time": "2026-02-27",
      "open": 0.4300000071525574,
      "high": 0.4399999976158142,
      "low": 0.4099999964237213,
      "close": 0.4099999964237213,
      "volume": 260200
    },
    {
      "time": "2026-03-02",
      "open": 0.38999998569488525,
      "high": 0.4099999964237213,
      "low": 0.3709999918937683,
      "close": 0.3919999897480011,
      "volume": 525400
    },
    {
      "time": "2026-03-03",
      "open": 0.3790000081062317,
      "high": 0.3919999897480011,
      "low": 0.35100001096725464,
      "close": 0.3840000033378601,
      "volume": 613000
    },
    {
      "time": "2026-03-04",
      "open": 0.37299999594688416,
      "high": 0.4399999976158142,
      "low": 0.36500000953674316,
      "close": 0.41999998688697815,
      "volume": 638300
    },
    {
      "time": "2026-03-05",
      "open": 0.42500001192092896,
      "high": 0.42500001192092896,
      "low": 0.3919999897480011,
      "close": 0.3930000066757202,
      "volume": 423900
    },
    {
      "time": "2026-03-06",
      "open": 0.3799999952316284,
      "high": 0.3919999897480011,
      "low": 0.35499998927116394,
      "close": 0.3659999966621399,
      "volume": 514700
    },
    {
      "time": "2026-03-09",
      "open": 0.37400001287460327,
      "high": 0.40400001406669617,
      "low": 0.35199999809265137,
      "close": 0.3919999897480011,
      "volume": 348400
    },
    {
      "time": "2026-03-10",
      "open": 0.38999998569488525,
      "high": 0.42500001192092896,
      "low": 0.38100001215934753,
      "close": 0.4009999930858612,
      "volume": 345500
    },
    {
      "time": "2026-03-11",
      "open": 0.38999998569488525,
      "high": 0.40700000524520874,
      "low": 0.3869999945163727,
      "close": 0.4020000100135803,
      "volume": 270800
    },
    {
      "time": "2026-03-12",
      "open": 0.39500001072883606,
      "high": 0.4020000100135803,
      "low": 0.3869999945163727,
      "close": 0.3959999978542328,
      "volume": 217700
    },
    {
      "time": "2026-03-13",
      "open": 0.4000000059604645,
      "high": 0.414000004529953,
      "low": 0.3799999952316284,
      "close": 0.38199999928474426,
      "volume": 207400
    },
    {
      "time": "2026-03-16",
      "open": 0.3869999945163727,
      "high": 0.3869999945163727,
      "low": 0.35600000619888306,
      "close": 0.36000001430511475,
      "volume": 347200
    },
    {
      "time": "2026-03-17",
      "open": 0.3499999940395355,
      "high": 0.36899998784065247,
      "low": 0.3479999899864197,
      "close": 0.3630000054836273,
      "volume": 360600
    },
    {
      "time": "2026-03-18",
      "open": 0.3619999885559082,
      "high": 0.3630000054836273,
      "low": 0.3449999988079071,
      "close": 0.3499999940395355,
      "volume": 319700
    },
    {
      "time": "2026-03-19",
      "open": 0.35899999737739563,
      "high": 0.375,
      "low": 0.33000001311302185,
      "close": 0.34299999475479126,
      "volume": 4893600
    },
    {
      "time": "2026-03-20",
      "open": 0.3479999899864197,
      "high": 0.3580000102519989,
      "low": 0.33799999952316284,
      "close": 0.3540000021457672,
      "volume": 445500
    },
    {
      "time": "2026-03-23",
      "open": 0.36000001430511475,
      "high": 0.375,
      "low": 0.3499999940395355,
      "close": 0.37299999594688416,
      "volume": 364300
    },
    {
      "time": "2026-03-24",
      "open": 0.36899998784065247,
      "high": 0.37299999594688416,
      "low": 0.3330000042915344,
      "close": 0.34299999475479126,
      "volume": 396900
    },
    {
      "time": "2026-03-25",
      "open": 0.34299999475479126,
      "high": 0.3529999852180481,
      "low": 0.33000001311302185,
      "close": 0.335999995470047,
      "volume": 259100
    },
    {
      "time": "2026-03-26",
      "open": 0.33799999952316284,
      "high": 0.3499999940395355,
      "low": 0.32100000977516174,
      "close": 0.33000001311302185,
      "volume": 209100
    },
    {
      "time": "2026-03-27",
      "open": 0.3310000002384186,
      "high": 0.3310000002384186,
      "low": 0.2849999964237213,
      "close": 0.29600000381469727,
      "volume": 575500
    },
    {
      "time": "2026-03-30",
      "open": 0.3050000071525574,
      "high": 0.3100000023841858,
      "low": 0.2879999876022339,
      "close": 0.30000001192092896,
      "volume": 326400
    },
    {
      "time": "2026-03-31",
      "open": 0.2939999997615814,
      "high": 0.33000001311302185,
      "low": 0.29100000858306885,
      "close": 0.3160000145435333,
      "volume": 460700
    },
    {
      "time": "2026-04-01",
      "open": 0.3230000138282776,
      "high": 0.3400000035762787,
      "low": 0.31299999356269836,
      "close": 0.32499998807907104,
      "volume": 343800
    },
    {
      "time": "2026-04-02",
      "open": 0.3089999854564667,
      "high": 0.33000001311302185,
      "low": 0.30000001192092896,
      "close": 0.3160000145435333,
      "volume": 569000
    },
    {
      "time": "2026-04-06",
      "open": 0.3100000023841858,
      "high": 0.34599998593330383,
      "low": 0.3100000023841858,
      "close": 0.32499998807907104,
      "volume": 288900
    },
    {
      "time": "2026-04-07",
      "open": 0.3179999887943268,
      "high": 0.3400000035762787,
      "low": 0.31200000643730164,
      "close": 0.31200000643730164,
      "volume": 271700
    },
    {
      "time": "2026-04-08",
      "open": 0.3190000057220459,
      "high": 0.33000001311302185,
      "low": 0.3089999854564667,
      "close": 0.31700000166893005,
      "volume": 324600
    },
    {
      "time": "2026-04-09",
      "open": 0.3199999928474426,
      "high": 0.3499999940395355,
      "low": 0.2939999997615814,
      "close": 0.3100000023841858,
      "volume": 6767200
    },
    {
      "time": "2026-04-10",
      "open": 0.3100000023841858,
      "high": 0.3179999887943268,
      "low": 0.30000001192092896,
      "close": 0.3100000023841858,
      "volume": 608800
    },
    {
      "time": "2026-04-13",
      "open": 0.3149999976158142,
      "high": 0.32899999618530273,
      "low": 0.2840000092983246,
      "close": 0.32899999618530273,
      "volume": 932300
    },
    {
      "time": "2026-04-14",
      "open": 0.3230000138282776,
      "high": 0.33000001311302185,
      "low": 0.3100000023841858,
      "close": 0.33000001311302185,
      "volume": 634800
    },
    {
      "time": "2026-04-15",
      "open": 0.3199999928474426,
      "high": 0.3400000035762787,
      "low": 0.3149999976158142,
      "close": 0.33899998664855957,
      "volume": 727900
    },
    {
      "time": "2026-04-16",
      "open": 0.3400000035762787,
      "high": 0.3400000035762787,
      "low": 0.3149999976158142,
      "close": 0.32100000977516174,
      "volume": 464400
    },
    {
      "time": "2026-04-17",
      "open": 0.3330000042915344,
      "high": 0.3330000042915344,
      "low": 0.3149999976158142,
      "close": 0.3199999928474426,
      "volume": 364300
    },
    {
      "time": "2026-04-20",
      "open": 0.33000001311302185,
      "high": 0.3499999940395355,
      "low": 0.30799999833106995,
      "close": 0.3199999928474426,
      "volume": 9856900
    },
    {
      "time": "2026-04-21",
      "open": 0.2849999964237213,
      "high": 0.33000001311302185,
      "low": 0.21699999272823334,
      "close": 0.2800000011920929,
      "volume": 2380900
    },
    {
      "time": "2026-04-22",
      "open": 0.34200000762939453,
      "high": 0.34299999475479126,
      "low": 0.22300000488758087,
      "close": 0.23000000417232513,
      "volume": 223090000
    },
    {
      "time": "2026-04-23",
      "open": 0.20800000429153442,
      "high": 0.20800000429153442,
      "low": 0.17599999904632568,
      "close": 0.18299999833106995,
      "volume": 16307300
    },
    {
      "time": "2026-04-24",
      "open": 0.1860000044107437,
      "high": 0.21699999272823334,
      "low": 0.18299999833106995,
      "close": 0.21699999272823334,
      "volume": 16464400
    },
    {
      "time": "2026-04-27",
      "open": 0.2199999988079071,
      "high": 0.2329999953508377,
      "low": 0.2029999941587448,
      "close": 0.2280000001192093,
      "volume": 10731100
    },
    {
      "time": "2026-04-28",
      "open": 0.2199999988079071,
      "high": 0.2529999911785126,
      "low": 0.2199999988079071,
      "close": 0.24300000071525574,
      "volume": 6209100
    },
    {
      "time": "2026-04-29",
      "open": 0.2280000001192093,
      "high": 0.23199999332427979,
      "low": 0.21199999749660492,
      "close": 0.22499999403953552,
      "volume": 3662100
    },
    {
      "time": "2026-04-30",
      "open": 0.23000000417232513,
      "high": 0.24699999392032623,
      "low": 0.2280000001192093,
      "close": 0.2370000034570694,
      "volume": 2644500
    },
    {
      "time": "2026-05-01",
      "open": 0.23499999940395355,
      "high": 0.24300000071525574,
      "low": 0.23100000619888306,
      "close": 0.23999999463558197,
      "volume": 1811400
    },
    {
      "time": "2026-05-04",
      "open": 0.24699999392032623,
      "high": 0.25999999046325684,
      "low": 0.24500000476837158,
      "close": 0.25600001215934753,
      "volume": 5721200
    },
    {
      "time": "2026-05-05",
      "open": 0.2590000033378601,
      "high": 0.2590000033378601,
      "low": 0.2409999966621399,
      "close": 0.24400000274181366,
      "volume": 2688600
    },
    {
      "time": "2026-05-06",
      "open": 0.25099998712539673,
      "high": 0.27000001072883606,
      "low": 0.25099998712539673,
      "close": 0.27000001072883606,
      "volume": 4704700
    },
    {
      "time": "2026-05-07",
      "open": 0.2770000100135803,
      "high": 0.2770000100135803,
      "low": 0.25099998712539673,
      "close": 0.25999999046325684,
      "volume": 6783800
    },
    {
      "time": "2026-05-08",
      "open": 0.26499998569488525,
      "high": 0.27000001072883606,
      "low": 0.23199999332427979,
      "close": 0.23999999463558197,
      "volume": 41089000
    },
    {
      "time": "2026-05-11",
      "open": 0.23000000417232513,
      "high": 0.24500000476837158,
      "low": 0.20800000429153442,
      "close": 0.23800000548362732,
      "volume": 6888800
    },
    {
      "time": "2026-05-12",
      "open": 0.2409999966621399,
      "high": 0.33000001311302185,
      "low": 0.23399999737739563,
      "close": 0.2750000059604645,
      "volume": 105751300
    },
    {
      "time": "2026-05-13",
      "open": 0.25200000405311584,
      "high": 0.2680000066757202,
      "low": 0.23999999463558197,
      "close": 0.2680000066757202,
      "volume": 18414000
    },
    {
      "time": "2026-05-14",
      "open": 0.41999998688697815,
      "high": 0.4309999942779541,
      "low": 0.31299999356269836,
      "close": 0.33000001311302185,
      "volume": 328978000
    },
    {
      "time": "2026-05-15",
      "open": 0.3440000116825104,
      "high": 0.3479999899864197,
      "low": 0.29600000381469727,
      "close": 0.33000001311302185,
      "volume": 75734000
    },
    {
      "time": "2026-05-18",
      "open": 0.3330000042915344,
      "high": 0.3630000054836273,
      "low": 0.3019999861717224,
      "close": 0.3630000054836273,
      "volume": 34509600
    },
    {
      "time": "2026-05-19",
      "open": 0.3160000145435333,
      "high": 0.3619999885559082,
      "low": 0.3050000071525574,
      "close": 0.3619999885559082,
      "volume": 17346200
    },
    {
      "time": "2026-05-20",
      "open": 0.3499999940395355,
      "high": 0.35600000619888306,
      "low": 0.33000001311302185,
      "close": 0.3479999899864197,
      "volume": 11269400
    },
    {
      "time": "2026-05-21",
      "open": 0.3269999921321869,
      "high": 0.4480000138282776,
      "low": 0.32499998807907104,
      "close": 0.38499999046325684,
      "volume": 60168700
    },
    {
      "time": "2026-05-22",
      "open": 0.37299999594688416,
      "high": 0.39899998903274536,
      "low": 0.33500000834465027,
      "close": 0.36399999260902405,
      "volume": 16959200
    },
    {
      "time": "2026-05-26",
      "open": 0.3709999918937683,
      "high": 0.47600001096725464,
      "low": 0.3630000054836273,
      "close": 0.4519999921321869,
      "volume": 38583300
    },
    {
      "time": "2026-05-27",
      "open": 0.5220000147819519,
      "high": 0.5580000281333923,
      "low": 0.41100001335144043,
      "close": 0.44600000977516174,
      "volume": 82890000
    },
    {
      "time": "2026-05-28",
      "open": 0.43799999356269836,
      "high": 0.46700000762939453,
      "low": 0.4129999876022339,
      "close": 0.4399999976158142,
      "volume": 17489100
    },
    {
      "time": "2026-05-29",
      "open": 0.3919999897480011,
      "high": 0.39899998903274536,
      "low": 0.36000001430511475,
      "close": 0.3790000081062317,
      "volume": 17006600
    },
    {
      "time": "2026-06-01",
      "open": 0.36000001430511475,
      "high": 0.3720000088214874,
      "low": 0.3400000035762787,
      "close": 0.3659999966621399,
      "volume": 9168200
    },
    {
      "time": "2026-06-02",
      "open": 0.3400000035762787,
      "high": 0.34299999475479126,
      "low": 0.2590000033378601,
      "close": 0.3089999854564667,
      "volume": 25468400
    },
    {
      "time": "2026-06-03",
      "open": 0.2840000092983246,
      "high": 0.2930000126361847,
      "low": 0.2750000059604645,
      "close": 0.2809999883174896,
      "volume": 6910800
    },
    {
      "time": "2026-06-04",
      "open": 0.27000001072883606,
      "high": 0.27399998903274536,
      "low": 0.26100000739097595,
      "close": 0.27399998903274536,
      "volume": 5615500
    },
    {
      "time": "2026-06-05",
      "open": 0.26899999380111694,
      "high": 0.3070000112056732,
      "low": 0.24699999392032623,
      "close": 0.27000001072883606,
      "volume": 17799500
    },
    {
      "time": "2026-06-08",
      "open": 0.2709999978542328,
      "high": 0.2919999957084656,
      "low": 0.2549999952316284,
      "close": 0.2919999957084656,
      "volume": 9914500
    },
    {
      "time": "2026-06-09",
      "open": 0.29100000858306885,
      "high": 0.29100000858306885,
      "low": 0.25699999928474426,
      "close": 0.26899999380111694,
      "volume": 6195600
    },
    {
      "time": "2026-06-10",
      "open": 0.2590000033378601,
      "high": 0.2630000114440918,
      "low": 0.22100000083446503,
      "close": 0.25099998712539673,
      "volume": 11165200
    },
    {
      "time": "2026-06-11",
      "open": 0.2460000067949295,
      "high": 0.27000001072883606,
      "low": 0.2370000034570694,
      "close": 0.27000001072883606,
      "volume": 4758200
    },
    {
      "time": "2026-06-12",
      "open": 0.2590000033378601,
      "high": 0.25999999046325684,
      "low": 0.23899999260902405,
      "close": 0.2409999966621399,
      "volume": 4344600
    },
    {
      "time": "2026-06-15",
      "open": 0.24500000476837158,
      "high": 0.27799999713897705,
      "low": 0.24500000476837158,
      "close": 0.2720000147819519,
      "volume": 4855700
    },
    {
      "time": "2026-06-16",
      "open": 0.25999999046325684,
      "high": 0.2750000059604645,
      "low": 0.24300000071525574,
      "close": 0.2460000067949295,
      "volume": 3534000
    },
    {
      "time": "2026-06-17",
      "open": 0.24899999797344208,
      "high": 0.26499998569488525,
      "low": 0.2460000067949295,
      "close": 0.25999999046325684,
      "volume": 3387800
    },
    {
      "time": "2026-06-18",
      "open": 0.25999999046325684,
      "high": 0.27799999713897705,
      "low": 0.24699999392032623,
      "close": 0.24899999797344208,
      "volume": 3638600
    },
    {
      "time": "2026-06-22",
      "open": 0.2549999952316284,
      "high": 0.30000001192092896,
      "low": 0.25,
      "close": 0.27900001406669617,
      "volume": 9237900
    },
    {
      "time": "2026-06-23",
      "open": 0.2750000059604645,
      "high": 0.30000001192092896,
      "low": 0.27300000190734863,
      "close": 0.28999999165534973,
      "volume": 5296300
    },
    {
      "time": "2026-06-24",
      "open": 0.2840000092983246,
      "high": 0.28600001335144043,
      "low": 0.25099998712539673,
      "close": 0.25200000405311584,
      "volume": 4916300
    },
    {
      "time": "2026-06-25",
      "open": 0.2549999952316284,
      "high": 0.26499998569488525,
      "low": 0.25099998712539673,
      "close": 0.25099998712539673,
      "volume": 3204700
    },
    {
      "time": "2026-06-26",
      "open": 0.25099998712539673,
      "high": 0.2540000081062317,
      "low": 0.23199999332427979,
      "close": 0.24500000476837158,
      "volume": 2864200
    },
    {
      "time": "2026-06-29",
      "open": 0.25200000405311584,
      "high": 0.26499998569488525,
      "low": 0.23999999463558197,
      "close": 0.25200000405311584,
      "volume": 2884800
    },
    {
      "time": "2026-06-30",
      "open": 0.2540000081062317,
      "high": 0.25699999928474426,
      "low": 0.24699999392032623,
      "close": 0.2540000081062317,
      "volume": 1386900
    },
    {
      "time": "2026-07-01",
      "open": 0.25999999046325684,
      "high": 0.26899999380111694,
      "low": 0.2540000081062317,
      "close": 0.2590000033378601,
      "volume": 2056000
    },
    {
      "time": "2026-07-02",
      "open": 0.25200000405311584,
      "high": 0.2669999897480011,
      "low": 0.24199999868869781,
      "close": 0.24799999594688416,
      "volume": 2240400
    },
    {
      "time": "2026-07-06",
      "open": 0.24799999594688416,
      "high": 0.25099998712539673,
      "low": 0.24199999868869781,
      "close": 0.24899999797344208,
      "volume": 1233400
    },
    {
      "time": "2026-07-07",
      "open": 0.24400000274181366,
      "high": 0.25,
      "low": 0.23499999940395355,
      "close": 0.25,
      "volume": 2151000
    },
    {
      "time": "2026-07-08",
      "open": 0.23100000619888306,
      "high": 0.2639999985694885,
      "low": 0.23000000417232513,
      "close": 0.23000000417232513,
      "volume": 2517100
    },
    {
      "time": "2026-07-09",
      "open": 0.23600000143051147,
      "high": 0.23999999463558197,
      "low": 0.22499999403953552,
      "close": 0.23999999463558197,
      "volume": 1283100
    },
    {
      "time": "2026-07-10",
      "open": 0.23999999463558197,
      "high": 0.24300000071525574,
      "low": 0.2329999953508377,
      "close": 0.23899999260902405,
      "volume": 1708800
    },
    {
      "time": "2026-07-13",
      "open": 0.24199999868869781,
      "high": 0.3100000023841858,
      "low": 0.24199999868869781,
      "close": 0.29100000858306885,
      "volume": 15358400
    },
    {
      "time": "2026-07-14",
      "open": 0.289000004529953,
      "high": 0.3330000042915344,
      "low": 0.2750000059604645,
      "close": 0.3330000042915344,
      "volume": 7437600
    },
    {
      "time": "2026-07-15",
      "open": 0.30000001192092896,
      "high": 0.33000001311302185,
      "low": 0.29499998688697815,
      "close": 0.3190000057220459,
      "volume": 6541800
    },
    {
      "time": "2026-07-16",
      "open": 0.24199999868869781,
      "high": 0.2669999897480011,
      "low": 0.20000000298023224,
      "close": 0.20399999618530273,
      "volume": 11571800
    },
    {
      "time": "2026-07-17",
      "open": 0.18799999356269836,
      "high": 0.20499999821186066,
      "low": 0.1809999942779541,
      "close": 0.20100000500679016,
      "volume": 3903600
    },
    {
      "time": "2026-07-20",
      "open": 0.21199999749660492,
      "high": 0.2290000021457672,
      "low": 0.20499999821186066,
      "close": 0.2199999988079071,
      "volume": 4251800
    },
    {
      "time": "2026-07-21",
      "open": 0.2290000021457672,
      "high": 0.23999999463558197,
      "low": 0.20399999618530273,
      "close": 0.23399999737739563,
      "volume": 3389500
    },
    {
      "time": "2026-07-22",
      "open": 0.2329999953508377,
      "high": 0.2540000081062317,
      "low": 0.2329999953508377,
      "close": 0.24300000071525574,
      "volume": 2157600
    },
    {
      "time": "2026-07-23",
      "open": 0.24199999868869781,
      "high": 0.25,
      "low": 0.22300000488758087,
      "close": 0.24300000071525574,
      "volume": 1520000
    },
    {
      "time": "2026-07-24",
      "open": 0.24799999594688416,
      "high": 0.24799999594688416,
      "low": 0.21199999749660492,
      "close": 0.2160000056028366,
      "volume": 1886600
    },
    {
      "time": "2026-07-27",
      "open": 0.22100000083446503,
      "high": 0.22200000286102295,
      "low": 0.2029999941587448,
      "close": 0.20800000429153442,
      "volume": 1244000
    },
    {
      "time": "2026-07-28",
      "open": 0.210999995470047,
      "high": 0.210999995470047,
      "low": 0.1940000057220459,
      "close": 0.2029999941587448,
      "volume": 2006300
    },
    {
      "time": "2026-07-29",
      "open": 0.20200000703334808,
      "high": 0.20499999821186066,
      "low": 0.18199999630451202,
      "close": 0.18799999356269836,
      "volume": 2117000
    },
    {
      "time": "2026-07-30",
      "open": 0.1850000023841858,
      "high": 0.2070000022649765,
      "low": 0.1850000023841858,
      "close": 0.19900000095367432,
      "volume": 1269300
    },
    {
      "time": "2026-07-31",
      "open": 0.19300000369548798,
      "high": 0.20600000023841858,
      "low": 0.19300000369548798,
      "close": 0.19599999487400055,
      "volume": 1691900
    },
    {
      "time": "2026-08-03",
      "open": 0.19499999284744263,
      "high": 0.1979999989271164,
      "low": 0.1899999976158142,
      "close": 0.1940000057220459,
      "volume": 1247900
    },
    {
      "time": "2026-08-04",
      "open": 0.19300000369548798,
      "high": 0.20200000703334808,
      "low": 0.19099999964237213,
      "close": 0.1940000057220459,
      "volume": 2354300
    },
    {
      "time": "2026-08-05",
      "open": 0.20000000298023224,
      "high": 0.20100000500679016,
      "low": 0.18299999833106995,
      "close": 0.18400000035762787,
      "volume": 1732700
    },
    {
      "time": "2026-08-06",
      "open": 0.1860000044107437,
      "high": 0.19099999964237213,
      "low": 0.18199999630451202,
      "close": 0.18199999630451202,
      "volume": 1098900
    },
    {
      "time": "2026-08-07",
      "open": 0.1860000044107437,
      "high": 0.19499999284744263,
      "low": 0.18199999630451202,
      "close": 0.19200000166893005,
      "volume": 1274000
    },
    {
      "time": "2026-08-10",
      "open": 0.20000000298023224,
      "high": 0.20000000298023224,
      "low": 0.1899999976158142,
      "close": 0.19300000369548798,
      "volume": 863300
    },
    {
      "time": "2026-08-11",
      "open": 0.1899999976158142,
      "high": 0.296999990940094,
      "low": 0.18299999833106995,
      "close": 0.19099999964237213,
      "volume": 69030400
    },
    {
      "time": "2026-08-12",
      "open": 0.18299999833106995,
      "high": 0.18400000035762787,
      "low": 0.15000000596046448,
      "close": 0.18000000715255737,
      "volume": 55565800
    },
    {
      "time": "2026-08-13",
      "open": 0.1720000058412552,
      "high": 0.17800000309944153,
      "low": 0.15399999916553497,
      "close": 0.17000000178813934,
      "volume": 5132300
    },
    {
      "time": "2026-08-14",
      "open": 0.16500000655651093,
      "high": 0.17499999701976776,
      "low": 0.16500000655651093,
      "close": 0.17299999296665192,
      "volume": 2852200
    },
    {
      "time": "2026-08-17",
      "open": 0.16899999976158142,
      "high": 0.16899999976158142,
      "low": 0.15000000596046448,
      "close": 0.1589999943971634,
      "volume": 4297200
    },
    {
      "time": "2026-08-18",
      "open": 0.15399999916553497,
      "high": 0.16300000250339508,
      "low": 0.15399999916553497,
      "close": 0.16300000250339508,
      "volume": 1601800
    },
    {
      "time": "2026-08-19",
      "open": 0.1589999943971634,
      "high": 0.1599999964237213,
      "low": 0.13600000739097595,
      "close": 0.1509999930858612,
      "volume": 7834400
    },
    {
      "time": "2026-08-20",
      "open": 0.1550000011920929,
      "high": 0.15700000524520874,
      "low": 0.1509999930858612,
      "close": 0.15600000321865082,
      "volume": 3353400
    },
    {
      "time": "2026-08-21",
      "open": 0.15399999916553497,
      "high": 0.15800000727176666,
      "low": 0.14300000667572021,
      "close": 0.1550000011920929,
      "volume": 2748300
    },
    {
      "time": "2026-08-24",
      "open": 0.1550000011920929,
      "high": 0.16200000047683716,
      "low": 0.14800000190734863,
      "close": 0.15299999713897705,
      "volume": 3388400
    },
    {
      "time": "2026-08-25",
      "open": 0.1509999930858612,
      "high": 0.1679999977350235,
      "low": 0.1509999930858612,
      "close": 0.1679999977350235,
      "volume": 3363200
    },
    {
      "time": "2026-08-26",
      "open": 0.17000000178813934,
      "high": 0.17499999701976776,
      "low": 0.16500000655651093,
      "close": 0.16899999976158142,
      "volume": 2230800
    },
    {
      "time": "2026-08-27",
      "open": 0.17599999904632568,
      "high": 0.18000000715255737,
      "low": 0.17000000178813934,
      "close": 0.17599999904632568,
      "volume": 1989100
    },
    {
      "time": "2026-08-28",
      "open": 0.17599999904632568,
      "high": 0.17800000309944153,
      "low": 0.164000004529953,
      "close": 0.16899999976158142,
      "volume": 2019100
    },
    {
      "time": "2026-08-31",
      "open": 0.16500000655651093,
      "high": 0.17299999296665192,
      "low": 0.16500000655651093,
      "close": 0.17000000178813934,
      "volume": 1912400
    },
    {
      "time": "2026-09-01",
      "open": 0.16500000655651093,
      "high": 0.18000000715255737,
      "low": 0.16099999845027924,
      "close": 0.17499999701976776,
      "volume": 5947600
    },
    {
      "time": "2026-09-02",
      "open": 0.17100000381469727,
      "high": 0.18000000715255737,
      "low": 0.17100000381469727,
      "close": 0.17900000512599945,
      "volume": 2215800
    },
    {
      "time": "2026-09-03",
      "open": 0.18000000715255737,
      "high": 0.19200000166893005,
      "low": 0.10599999874830246,
      "close": 0.11500000208616257,
      "volume": 18567800
    },
    {
      "time": "2026-09-04",
      "open": 0.0989999994635582,
      "high": 0.10300000011920929,
      "low": 0.0949999988079071,
      "close": 0.0989999994635582,
      "volume": 9568200
    },
    {
      "time": "2026-09-10",
      "open": 5.159999847412109,
      "high": 5.159999847412109,
      "low": 3.5999999046325684,
      "close": 3.7100000381469727,
      "volume": 638800
    },
    {
      "time": "2026-09-11",
      "open": 3.5399999618530273,
      "high": 4.059999942779541,
      "low": 3.2039999961853027,
      "close": 4.039999961853027,
      "volume": 210100
    },
    {
      "time": "2026-09-14",
      "open": 4.289999961853027,
      "high": 4.389999866485596,
      "low": 4.0507001876831055,
      "close": 4.229899883270264,
      "volume": 99977
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 5.314140019416809
    },
    {
      "time": "2025-11-24",
      "value": 5.255540018081665
    },
    {
      "time": "2025-11-25",
      "value": 5.186140022277832
    },
    {
      "time": "2025-11-26",
      "value": 5.113340022563935
    },
    {
      "time": "2025-11-28",
      "value": 5.025540018081665
    },
    {
      "time": "2025-12-01",
      "value": 4.938340015411377
    },
    {
      "time": "2025-12-02",
      "value": 4.845740010738373
    },
    {
      "time": "2025-12-03",
      "value": 4.753340010643005
    },
    {
      "time": "2025-12-04",
      "value": 4.6671400117874144
    },
    {
      "time": "2025-12-05",
      "value": 4.575140011310578
    },
    {
      "time": "2025-12-08",
      "value": 4.4949400115013125
    },
    {
      "time": "2025-12-09",
      "value": 4.417940006256104
    },
    {
      "time": "2025-12-10",
      "value": 4.338940010070801
    },
    {
      "time": "2025-12-11",
      "value": 4.253840010166169
    },
    {
      "time": "2025-12-12",
      "value": 4.161240015029907
    },
    {
      "time": "2025-12-15",
      "value": 4.068240015506745
    },
    {
      "time": "2025-12-16",
      "value": 3.9737000107765197
    },
    {
      "time": "2025-12-17",
      "value": 3.8803400123119354
    },
    {
      "time": "2025-12-18",
      "value": 3.67634001493454
    },
    {
      "time": "2025-12-19",
      "value": 3.5237800073623657
    },
    {
      "time": "2025-12-22",
      "value": 3.411540004014969
    },
    {
      "time": "2025-12-23",
      "value": 3.2940400052070617
    },
    {
      "time": "2025-12-24",
      "value": 3.1644200026988982
    },
    {
      "time": "2025-12-26",
      "value": 3.0471600031852724
    },
    {
      "time": "2025-12-29",
      "value": 2.9321000003814697
    },
    {
      "time": "2025-12-30",
      "value": 2.8272999966144563
    },
    {
      "time": "2025-12-31",
      "value": 2.7224999940395356
    },
    {
      "time": "2026-01-02",
      "value": 2.6315999948978424
    },
    {
      "time": "2026-01-05",
      "value": 2.545219997167587
    },
    {
      "time": "2026-01-06",
      "value": 2.4628199994564057
    },
    {
      "time": "2026-01-07",
      "value": 2.381019996404648
    },
    {
      "time": "2026-01-08",
      "value": 2.294619996547699
    },
    {
      "time": "2026-01-09",
      "value": 2.2094400000572203
    },
    {
      "time": "2026-01-12",
      "value": 2.1230400002002714
    },
    {
      "time": "2026-01-13",
      "value": 2.040840002298355
    },
    {
      "time": "2026-01-14",
      "value": 1.9563800048828126
    },
    {
      "time": "2026-01-15",
      "value": 1.8779800057411193
    },
    {
      "time": "2026-01-16",
      "value": 1.7981800103187562
    },
    {
      "time": "2026-01-20",
      "value": 1.721640009880066
    },
    {
      "time": "2026-01-21",
      "value": 1.6454400062561034
    },
    {
      "time": "2026-01-22",
      "value": 1.5814400053024291
    },
    {
      "time": "2026-01-23",
      "value": 1.5173800027370452
    },
    {
      "time": "2026-01-26",
      "value": 1.4530800020694732
    },
    {
      "time": "2026-01-27",
      "value": 1.3858400011062622
    },
    {
      "time": "2026-01-28",
      "value": 1.3286600017547607
    },
    {
      "time": "2026-01-29",
      "value": 1.277240003347397
    },
    {
      "time": "2026-01-30",
      "value": 1.2267000019550323
    },
    {
      "time": "2026-02-02",
      "value": 1.1823000037670135
    },
    {
      "time": "2026-02-03",
      "value": 1.138300005197525
    },
    {
      "time": "2026-02-04",
      "value": 1.094900003671646
    },
    {
      "time": "2026-02-05",
      "value": 1.0463600021600723
    },
    {
      "time": "2026-02-06",
      "value": 1.0022800022363663
    },
    {
      "time": "2026-02-09",
      "value": 0.9695200008153916
    },
    {
      "time": "2026-02-10",
      "value": 0.9427200013399124
    },
    {
      "time": "2026-02-11",
      "value": 0.9149200016260147
    },
    {
      "time": "2026-02-12",
      "value": 0.8907600003480911
    },
    {
      "time": "2026-02-13",
      "value": 0.8677600008249283
    },
    {
      "time": "2026-02-17",
      "value": 0.8457200002670288
    },
    {
      "time": "2026-02-18",
      "value": 0.8205199992656708
    },
    {
      "time": "2026-02-19",
      "value": 0.7966399997472763
    },
    {
      "time": "2026-02-20",
      "value": 0.7697600001096725
    },
    {
      "time": "2026-02-23",
      "value": 0.7443600010871887
    },
    {
      "time": "2026-02-24",
      "value": 0.7235600000619888
    },
    {
      "time": "2026-02-25",
      "value": 0.7039800006151199
    },
    {
      "time": "2026-02-26",
      "value": 0.6862199997901917
    },
    {
      "time": "2026-02-27",
      "value": 0.6724199992418289
    },
    {
      "time": "2026-03-02",
      "value": 0.6590600001811981
    },
    {
      "time": "2026-03-03",
      "value": 0.6485000002384186
    },
    {
      "time": "2026-03-04",
      "value": 0.6427000004053116
    },
    {
      "time": "2026-03-05",
      "value": 0.6361200004816056
    },
    {
      "time": "2026-03-06",
      "value": 0.6296799999475479
    },
    {
      "time": "2026-03-09",
      "value": 0.6242199993133545
    },
    {
      "time": "2026-03-10",
      "value": 0.6192599993944168
    },
    {
      "time": "2026-03-11",
      "value": 0.6141599994897843
    },
    {
      "time": "2026-03-12",
      "value": 0.6099399995803833
    },
    {
      "time": "2026-03-13",
      "value": 0.6059799998998642
    },
    {
      "time": "2026-03-16",
      "value": 0.6011799997091294
    },
    {
      "time": "2026-03-17",
      "value": 0.5931400001049042
    },
    {
      "time": "2026-03-18",
      "value": 0.5841200000047684
    },
    {
      "time": "2026-03-19",
      "value": 0.5709799998998641
    },
    {
      "time": "2026-03-20",
      "value": 0.557260000705719
    },
    {
      "time": "2026-03-23",
      "value": 0.5465200001001358
    },
    {
      "time": "2026-03-24",
      "value": 0.5353599995374679
    },
    {
      "time": "2026-03-25",
      "value": 0.523879998922348
    },
    {
      "time": "2026-03-26",
      "value": 0.5044800001382828
    },
    {
      "time": "2026-03-27",
      "value": 0.4920600003004074
    },
    {
      "time": "2026-03-30",
      "value": 0.48106000006198885
    },
    {
      "time": "2026-03-31",
      "value": 0.4723800003528595
    },
    {
      "time": "2026-04-01",
      "value": 0.4604200005531311
    },
    {
      "time": "2026-04-02",
      "value": 0.45114000141620636
    },
    {
      "time": "2026-04-06",
      "value": 0.4428400009870529
    },
    {
      "time": "2026-04-07",
      "value": 0.4355400013923645
    },
    {
      "time": "2026-04-08",
      "value": 0.4292800015211105
    },
    {
      "time": "2026-04-09",
      "value": 0.42352000176906585
    },
    {
      "time": "2026-04-10",
      "value": 0.4165000015497208
    },
    {
      "time": "2026-04-13",
      "value": 0.40830000102519987
    },
    {
      "time": "2026-04-14",
      "value": 0.40224000096321105
    },
    {
      "time": "2026-04-15",
      "value": 0.39622000098228455
    },
    {
      "time": "2026-04-16",
      "value": 0.3906400007009506
    },
    {
      "time": "2026-04-17",
      "value": 0.38684000074863434
    },
    {
      "time": "2026-04-20",
      "value": 0.3833800005912781
    },
    {
      "time": "2026-04-21",
      "value": 0.37826000034809115
    },
    {
      "time": "2026-04-22",
      "value": 0.3726199999451637
    },
    {
      "time": "2026-04-23",
      "value": 0.36547999948263166
    },
    {
      "time": "2026-04-24",
      "value": 0.35981999933719633
    },
    {
      "time": "2026-04-27",
      "value": 0.35433999985456466
    },
    {
      "time": "2026-04-28",
      "value": 0.3488000002503395
    },
    {
      "time": "2026-04-29",
      "value": 0.3435400000214577
    },
    {
      "time": "2026-04-30",
      "value": 0.3392800003290176
    },
    {
      "time": "2026-05-01",
      "value": 0.33496000021696093
    },
    {
      "time": "2026-05-04",
      "value": 0.33176000028848646
    },
    {
      "time": "2026-05-05",
      "value": 0.32844000041484833
    },
    {
      "time": "2026-05-06",
      "value": 0.3258400005102158
    },
    {
      "time": "2026-05-07",
      "value": 0.3224200004339218
    },
    {
      "time": "2026-05-08",
      "value": 0.31858000010251997
    },
    {
      "time": "2026-05-11",
      "value": 0.31514000028371814
    },
    {
      "time": "2026-05-12",
      "value": 0.31280000060796737
    },
    {
      "time": "2026-05-13",
      "value": 0.3104800006747246
    },
    {
      "time": "2026-05-14",
      "value": 0.30868000119924544
    },
    {
      "time": "2026-05-15",
      "value": 0.30742000132799147
    },
    {
      "time": "2026-05-18",
      "value": 0.3073600015044212
    },
    {
      "time": "2026-05-19",
      "value": 0.30676000148057936
    },
    {
      "time": "2026-05-20",
      "value": 0.30570000141859055
    },
    {
      "time": "2026-05-21",
      "value": 0.3053600010275841
    },
    {
      "time": "2026-05-22",
      "value": 0.3047200009226799
    },
    {
      "time": "2026-05-26",
      "value": 0.30612000077962875
    },
    {
      "time": "2026-05-27",
      "value": 0.30784000068902967
    },
    {
      "time": "2026-05-28",
      "value": 0.3093800005316734
    },
    {
      "time": "2026-05-29",
      "value": 0.30996000081300734
    },
    {
      "time": "2026-06-01",
      "value": 0.31042000085115434
    },
    {
      "time": "2026-06-02",
      "value": 0.30952000051736833
    },
    {
      "time": "2026-06-03",
      "value": 0.30768000036478044
    },
    {
      "time": "2026-06-04",
      "value": 0.3063000002503395
    },
    {
      "time": "2026-06-05",
      "value": 0.3049800005555153
    },
    {
      "time": "2026-06-08",
      "value": 0.3042200002074242
    },
    {
      "time": "2026-06-09",
      "value": 0.30368000000715256
    },
    {
      "time": "2026-06-10",
      "value": 0.30269999951124194
    },
    {
      "time": "2026-06-11",
      "value": 0.301779999434948
    },
    {
      "time": "2026-06-12",
      "value": 0.3000999996066093
    },
    {
      "time": "2026-06-15",
      "value": 0.29921999961137774
    },
    {
      "time": "2026-06-16",
      "value": 0.2976399999856949
    },
    {
      "time": "2026-06-17",
      "value": 0.296599999666214
    },
    {
      "time": "2026-06-18",
      "value": 0.29523999959230424
    },
    {
      "time": "2026-06-22",
      "value": 0.29461999982595444
    },
    {
      "time": "2026-06-23",
      "value": 0.29421999961137774
    },
    {
      "time": "2026-06-24",
      "value": 0.292679999768734
    },
    {
      "time": "2026-06-25",
      "value": 0.2910999992489815
    },
    {
      "time": "2026-06-26",
      "value": 0.28921999961137773
    },
    {
      "time": "2026-06-29",
      "value": 0.2878399994969368
    },
    {
      "time": "2026-06-30",
      "value": 0.28651999980211257
    },
    {
      "time": "2026-07-01",
      "value": 0.2853000000119209
    },
    {
      "time": "2026-07-02",
      "value": 0.28465999990701674
    },
    {
      "time": "2026-07-06",
      "value": 0.28503999978303907
    },
    {
      "time": "2026-07-07",
      "value": 0.2863799998164177
    },
    {
      "time": "2026-07-08",
      "value": 0.28664000004529955
    },
    {
      "time": "2026-07-09",
      "value": 0.28687999993562696
    },
    {
      "time": "2026-07-10",
      "value": 0.28679999977350235
    },
    {
      "time": "2026-07-13",
      "value": 0.288120000064373
    },
    {
      "time": "2026-07-14",
      "value": 0.29004000008106234
    },
    {
      "time": "2026-07-15",
      "value": 0.2916200003027916
    },
    {
      "time": "2026-07-16",
      "value": 0.2905799999833107
    },
    {
      "time": "2026-07-17",
      "value": 0.2897200000286102
    },
    {
      "time": "2026-07-20",
      "value": 0.28871999979019164
    },
    {
      "time": "2026-07-21",
      "value": 0.28819999992847445
    },
    {
      "time": "2026-07-22",
      "value": 0.2882600000500679
    },
    {
      "time": "2026-07-23",
      "value": 0.28835999995470046
    },
    {
      "time": "2026-07-24",
      "value": 0.2871799999475479
    },
    {
      "time": "2026-07-27",
      "value": 0.2859799998998642
    },
    {
      "time": "2026-07-28",
      "value": 0.28343999952077864
    },
    {
      "time": "2026-07-29",
      "value": 0.2805999991297722
    },
    {
      "time": "2026-07-30",
      "value": 0.27731999903917315
    },
    {
      "time": "2026-07-31",
      "value": 0.27399999916553497
    },
    {
      "time": "2026-08-03",
      "value": 0.2709199994802475
    },
    {
      "time": "2026-08-04",
      "value": 0.26709999978542326
    },
    {
      "time": "2026-08-05",
      "value": 0.26349999994039536
    },
    {
      "time": "2026-08-06",
      "value": 0.25810000002384187
    },
    {
      "time": "2026-08-07",
      "value": 0.25301999986171725
    },
    {
      "time": "2026-08-10",
      "value": 0.2480799999833107
    },
    {
      "time": "2026-08-11",
      "value": 0.24431999981403352
    },
    {
      "time": "2026-08-12",
      "value": 0.24060000002384185
    },
    {
      "time": "2026-08-13",
      "value": 0.23782000035047532
    },
    {
      "time": "2026-08-14",
      "value": 0.23566000044345856
    },
    {
      "time": "2026-08-17",
      "value": 0.2333600005507469
    },
    {
      "time": "2026-08-18",
      "value": 0.2312200003862381
    },
    {
      "time": "2026-08-19",
      "value": 0.22840000033378602
    },
    {
      "time": "2026-08-20",
      "value": 0.22614000052213667
    },
    {
      "time": "2026-08-21",
      "value": 0.2242200008034706
    },
    {
      "time": "2026-08-24",
      "value": 0.22188000053167342
    },
    {
      "time": "2026-08-25",
      "value": 0.2204200005531311
    },
    {
      "time": "2026-08-26",
      "value": 0.2183600002527237
    },
    {
      "time": "2026-08-27",
      "value": 0.21696000009775163
    },
    {
      "time": "2026-08-28",
      "value": 0.2151400002837181
    },
    {
      "time": "2026-08-31",
      "value": 0.21356000036001205
    },
    {
      "time": "2026-09-01",
      "value": 0.2114800000190735
    },
    {
      "time": "2026-09-02",
      "value": 0.2092600002884865
    },
    {
      "time": "2026-09-03",
      "value": 0.2065200002491474
    },
    {
      "time": "2026-09-04",
      "value": 0.20348000049591064
    },
    {
      "time": "2026-09-10",
      "value": 0.27278000116348267
    },
    {
      "time": "2026-09-11",
      "value": 0.3485400003194809
    },
    {
      "time": "2026-09-14",
      "value": 0.42805799782276155
    }
  ],
  "analysis": null
}