{
  "ok": true,
  "cached": false,
  "ticker": "BCBC",
  "price": 0.04,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Bankrupt ATM network sells 2,446 machines below $1M",
      "publisher": "TheStreet",
      "link": "https://finance.yahoo.com/markets/crypto/articles/bankrupt-atm-network-sells-2-074846677.html",
      "published": "2026-09-10"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 0.2800999879837036,
      "high": 0.3997499942779541,
      "low": 0.12999999523162842,
      "close": 0.23000000417232513,
      "volume": 557646
    },
    {
      "time": "2025-09-16",
      "open": 0.23000000417232513,
      "high": 0.23000000417232513,
      "low": 0.1628199964761734,
      "close": 0.17499999701976776,
      "volume": 97720
    },
    {
      "time": "2025-09-17",
      "open": 0.20000000298023224,
      "high": 0.20000000298023224,
      "low": 0.15000000596046448,
      "close": 0.1988999992609024,
      "volume": 116717
    },
    {
      "time": "2025-09-18",
      "open": 0.17000000178813934,
      "high": 0.20000000298023224,
      "low": 0.11503999680280685,
      "close": 0.15255999565124512,
      "volume": 477838
    },
    {
      "time": "2025-09-19",
      "open": 0.15690000355243683,
      "high": 0.1995999962091446,
      "low": 0.15000000596046448,
      "close": 0.18960000574588776,
      "volume": 74619
    },
    {
      "time": "2025-09-22",
      "open": 0.1500999927520752,
      "high": 0.20970000326633453,
      "low": 0.1500999927520752,
      "close": 0.19939999282360077,
      "volume": 50808
    },
    {
      "time": "2025-09-23",
      "open": 0.19949999451637268,
      "high": 0.19949999451637268,
      "low": 0.14000000059604645,
      "close": 0.15098999440670013,
      "volume": 59571
    },
    {
      "time": "2025-09-24",
      "open": 0.19900000095367432,
      "high": 0.19900000095367432,
      "low": 0.14100000262260437,
      "close": 0.18700000643730164,
      "volume": 48000
    },
    {
      "time": "2025-09-25",
      "open": 0.19939999282360077,
      "high": 0.19939999282360077,
      "low": 0.16019999980926514,
      "close": 0.16990000009536743,
      "volume": 25021
    },
    {
      "time": "2025-09-26",
      "open": 0.16804000735282898,
      "high": 0.1715400069952011,
      "low": 0.15160000324249268,
      "close": 0.16872000694274902,
      "volume": 4690
    },
    {
      "time": "2025-09-29",
      "open": 0.1527000069618225,
      "high": 0.1728000044822693,
      "low": 0.1525000035762787,
      "close": 0.1643799990415573,
      "volume": 32238
    },
    {
      "time": "2025-09-30",
      "open": 0.17190000414848328,
      "high": 0.17190000414848328,
      "low": 0.1525000035762787,
      "close": 0.1607999950647354,
      "volume": 76163
    },
    {
      "time": "2025-10-01",
      "open": 0.16439999639987946,
      "high": 0.1785999983549118,
      "low": 0.14000000059604645,
      "close": 0.14010000228881836,
      "volume": 77484
    },
    {
      "time": "2025-10-02",
      "open": 0.15000000596046448,
      "high": 0.17000000178813934,
      "low": 0.12999999523162842,
      "close": 0.149849995970726,
      "volume": 5676
    },
    {
      "time": "2025-10-03",
      "open": 0.14990000426769257,
      "high": 0.15970000624656677,
      "low": 0.12999999523162842,
      "close": 0.14499999582767487,
      "volume": 69912
    },
    {
      "time": "2025-10-06",
      "open": 0.125,
      "high": 0.17800000309944153,
      "low": 0.125,
      "close": 0.17800000309944153,
      "volume": 130795
    },
    {
      "time": "2025-10-07",
      "open": 0.17800000309944153,
      "high": 0.17800000309944153,
      "low": 0.1522500067949295,
      "close": 0.15230000019073486,
      "volume": 35747
    },
    {
      "time": "2025-10-08",
      "open": 0.1599999964237213,
      "high": 0.1599999964237213,
      "low": 0.13099999725818634,
      "close": 0.13099999725818634,
      "volume": 214719
    },
    {
      "time": "2025-10-09",
      "open": 0.1354999989271164,
      "high": 0.13594000041484833,
      "low": 0.12939999997615814,
      "close": 0.13494999706745148,
      "volume": 52739
    },
    {
      "time": "2025-10-10",
      "open": 0.11999999731779099,
      "high": 0.11999999731779099,
      "low": 0.11649999767541885,
      "close": 0.11649999767541885,
      "volume": 26819
    },
    {
      "time": "2025-10-13",
      "open": 0.11309999972581863,
      "high": 0.14350000023841858,
      "low": 0.11309999972581863,
      "close": 0.12111999839544296,
      "volume": 21968
    },
    {
      "time": "2025-10-14",
      "open": 0.14000000059604645,
      "high": 0.14000000059604645,
      "low": 0.11924999952316284,
      "close": 0.12020000070333481,
      "volume": 52711
    },
    {
      "time": "2025-10-15",
      "open": 0.11574999988079071,
      "high": 0.1428000032901764,
      "low": 0.10000000149011612,
      "close": 0.12999999523162842,
      "volume": 116087
    },
    {
      "time": "2025-10-16",
      "open": 0.1428000032901764,
      "high": 0.14910000562667847,
      "low": 0.12999999523162842,
      "close": 0.14100000262260437,
      "volume": 29557
    },
    {
      "time": "2025-10-17",
      "open": 0.15000000596046448,
      "high": 0.15000000596046448,
      "low": 0.1185000017285347,
      "close": 0.14000000059604645,
      "volume": 11309
    },
    {
      "time": "2025-10-20",
      "open": 0.15000000596046448,
      "high": 0.15000000596046448,
      "low": 0.12999999523162842,
      "close": 0.15000000596046448,
      "volume": 235647
    },
    {
      "time": "2025-10-21",
      "open": 0.15000000596046448,
      "high": 0.15000000596046448,
      "low": 0.13500000536441803,
      "close": 0.13500000536441803,
      "volume": 57104
    },
    {
      "time": "2025-10-22",
      "open": 0.14499999582767487,
      "high": 0.14499999582767487,
      "low": 0.1088000014424324,
      "close": 0.11190000176429749,
      "volume": 196541
    },
    {
      "time": "2025-10-23",
      "open": 0.11999999731779099,
      "high": 0.11999999731779099,
      "low": 0.11680000275373459,
      "close": 0.11999999731779099,
      "volume": 71251
    },
    {
      "time": "2025-10-24",
      "open": 0.1274999976158142,
      "high": 0.1274999976158142,
      "low": 0.10700000077486038,
      "close": 0.10809999704360962,
      "volume": 58747
    },
    {
      "time": "2025-10-27",
      "open": 0.1273999959230423,
      "high": 0.1273999959230423,
      "low": 0.11100000143051147,
      "close": 0.11999999731779099,
      "volume": 69131
    },
    {
      "time": "2025-10-28",
      "open": 0.1289999932050705,
      "high": 0.1396999955177307,
      "low": 0.11500000208616257,
      "close": 0.11500000208616257,
      "volume": 143569
    },
    {
      "time": "2025-10-29",
      "open": 0.12935000658035278,
      "high": 0.13750000298023224,
      "low": 0.1287499964237213,
      "close": 0.1287499964237213,
      "volume": 4654
    },
    {
      "time": "2025-10-30",
      "open": 0.1282999962568283,
      "high": 0.1298000067472458,
      "low": 0.11824999749660492,
      "close": 0.11824999749660492,
      "volume": 48202
    },
    {
      "time": "2025-10-31",
      "open": 0.12620000541210175,
      "high": 0.12970000505447388,
      "low": 0.10000000149011612,
      "close": 0.10409999638795853,
      "volume": 146561
    },
    {
      "time": "2025-11-03",
      "open": 0.10000000149011612,
      "high": 0.13750000298023224,
      "low": 0.10000000149011612,
      "close": 0.13570000231266022,
      "volume": 130015
    },
    {
      "time": "2025-11-04",
      "open": 0.13600000739097595,
      "high": 0.13600000739097595,
      "low": 0.11974000185728073,
      "close": 0.12999999523162842,
      "volume": 29072
    },
    {
      "time": "2025-11-05",
      "open": 0.12999999523162842,
      "high": 0.12999999523162842,
      "low": 0.11249999701976776,
      "close": 0.12800000607967377,
      "volume": 42832
    },
    {
      "time": "2025-11-06",
      "open": 0.11455000191926956,
      "high": 0.12809999287128448,
      "low": 0.10000000149011612,
      "close": 0.12800000607967377,
      "volume": 37293
    },
    {
      "time": "2025-11-07",
      "open": 0.10000000149011612,
      "high": 0.12700000405311584,
      "low": 0.10000000149011612,
      "close": 0.10350000113248825,
      "volume": 43743
    },
    {
      "time": "2025-11-10",
      "open": 0.10999999940395355,
      "high": 0.11999999731779099,
      "low": 0.10999999940395355,
      "close": 0.10999999940395355,
      "volume": 21371
    },
    {
      "time": "2025-11-11",
      "open": 0.10010000318288803,
      "high": 0.11999999731779099,
      "low": 0.10010000318288803,
      "close": 0.11829999834299088,
      "volume": 9123
    },
    {
      "time": "2025-11-12",
      "open": 0.10999999940395355,
      "high": 0.1180500015616417,
      "low": 0.10999999940395355,
      "close": 0.1163100004196167,
      "volume": 16170
    },
    {
      "time": "2025-11-13",
      "open": 0.11727999895811081,
      "high": 0.11999999731779099,
      "low": 0.10794000327587128,
      "close": 0.11479999870061874,
      "volume": 51615
    },
    {
      "time": "2025-11-14",
      "open": 0.1050499975681305,
      "high": 0.11990000307559967,
      "low": 0.08030000329017639,
      "close": 0.11990000307559967,
      "volume": 54008
    },
    {
      "time": "2025-11-17",
      "open": 0.10989999771118164,
      "high": 0.11990000307559967,
      "low": 0.088189996778965,
      "close": 0.09000000357627869,
      "volume": 5854
    },
    {
      "time": "2025-11-18",
      "open": 0.08169999718666077,
      "high": 0.10847000032663345,
      "low": 0.08169999718666077,
      "close": 0.10847000032663345,
      "volume": 4902
    },
    {
      "time": "2025-11-19",
      "open": 0.09000000357627869,
      "high": 0.14990000426769257,
      "low": 0.09000000357627869,
      "close": 0.10050000250339508,
      "volume": 36930
    },
    {
      "time": "2025-11-20",
      "open": 0.1147800013422966,
      "high": 0.11969999969005585,
      "low": 0.10000000149011612,
      "close": 0.11969999969005585,
      "volume": 9028
    },
    {
      "time": "2025-11-21",
      "open": 0.11969999969005585,
      "high": 0.11969999969005585,
      "low": 0.10109999775886536,
      "close": 0.10109999775886536,
      "volume": 4323
    },
    {
      "time": "2025-11-24",
      "open": 0.10109999775886536,
      "high": 0.1011200025677681,
      "low": 0.10074999928474426,
      "close": 0.10109999775886536,
      "volume": 25659
    },
    {
      "time": "2025-11-25",
      "open": 0.1066100001335144,
      "high": 0.11749999970197678,
      "low": 0.08100000023841858,
      "close": 0.0812000036239624,
      "volume": 107157
    },
    {
      "time": "2025-11-26",
      "open": 0.10440000146627426,
      "high": 0.10700000077486038,
      "low": 0.08100000023841858,
      "close": 0.10700000077486038,
      "volume": 17766
    },
    {
      "time": "2025-11-28",
      "open": 0.08100000023841858,
      "high": 0.10700000077486038,
      "low": 0.08100000023841858,
      "close": 0.10440000146627426,
      "volume": 18994
    },
    {
      "time": "2025-12-01",
      "open": 0.08100000023841858,
      "high": 0.10499999672174454,
      "low": 0.07159999758005142,
      "close": 0.10419999808073044,
      "volume": 67770
    },
    {
      "time": "2025-12-02",
      "open": 0.09898000210523605,
      "high": 0.10475999861955643,
      "low": 0.08089999854564667,
      "close": 0.09880000352859497,
      "volume": 17644
    },
    {
      "time": "2025-12-03",
      "open": 0.09839999675750732,
      "high": 0.10490000247955322,
      "low": 0.07999999821186066,
      "close": 0.10490000247955322,
      "volume": 7394
    },
    {
      "time": "2025-12-04",
      "open": 0.10360000282526016,
      "high": 0.10490000247955322,
      "low": 0.09009999781847,
      "close": 0.10379999876022339,
      "volume": 33228
    },
    {
      "time": "2025-12-05",
      "open": 0.10238000005483627,
      "high": 0.10480000078678131,
      "low": 0.09009999781847,
      "close": 0.10000000149011612,
      "volume": 58006
    },
    {
      "time": "2025-12-08",
      "open": 0.09103000164031982,
      "high": 0.09989999979734421,
      "low": 0.09099999815225601,
      "close": 0.09989999979734421,
      "volume": 33401
    },
    {
      "time": "2025-12-09",
      "open": 0.09099999815225601,
      "high": 0.13560999929904938,
      "low": 0.09000000357627869,
      "close": 0.13003000617027283,
      "volume": 92438
    },
    {
      "time": "2025-12-10",
      "open": 0.11969999969005585,
      "high": 0.12950000166893005,
      "low": 0.11969999969005585,
      "close": 0.12950000166893005,
      "volume": 460
    },
    {
      "time": "2025-12-11",
      "open": 0.10970000177621841,
      "high": 0.11800000071525574,
      "low": 0.10970000177621841,
      "close": 0.11800000071525574,
      "volume": 1500
    },
    {
      "time": "2025-12-12",
      "open": 0.11999999731779099,
      "high": 0.11999999731779099,
      "low": 0.11999999731779099,
      "close": 0.11999999731779099,
      "volume": 2450
    },
    {
      "time": "2025-12-15",
      "open": 0.1033800020813942,
      "high": 0.12939999997615814,
      "low": 0.0989999994635582,
      "close": 0.12939999997615814,
      "volume": 76668
    },
    {
      "time": "2025-12-16",
      "open": 0.11999999731779099,
      "high": 0.11999999731779099,
      "low": 0.09000000357627869,
      "close": 0.09480000287294388,
      "volume": 46162
    },
    {
      "time": "2025-12-17",
      "open": 0.08457999676465988,
      "high": 0.0949999988079071,
      "low": 0.08110000193119049,
      "close": 0.08110000193119049,
      "volume": 12670
    },
    {
      "time": "2025-12-18",
      "open": 0.09489999711513519,
      "high": 0.0989999994635582,
      "low": 0.07020000368356705,
      "close": 0.07020000368356705,
      "volume": 121485
    },
    {
      "time": "2025-12-19",
      "open": 0.06019999831914902,
      "high": 0.08910000324249268,
      "low": 0.06019999831914902,
      "close": 0.0843999981880188,
      "volume": 43546
    },
    {
      "time": "2025-12-22",
      "open": 0.07500000298023224,
      "high": 0.08479999750852585,
      "low": 0.07029999792575836,
      "close": 0.07785999774932861,
      "volume": 11660
    },
    {
      "time": "2025-12-23",
      "open": 0.08489999920129776,
      "high": 0.08500000089406967,
      "low": 0.06120000034570694,
      "close": 0.06120000034570694,
      "volume": 8654
    },
    {
      "time": "2025-12-24",
      "open": 0.08910000324249268,
      "high": 0.08910000324249268,
      "low": 0.06129999831318855,
      "close": 0.08669999986886978,
      "volume": 3126
    },
    {
      "time": "2025-12-26",
      "open": 0.08910000324249268,
      "high": 0.08910000324249268,
      "low": 0.06129999831318855,
      "close": 0.08479999750852585,
      "volume": 43584
    },
    {
      "time": "2025-12-29",
      "open": 0.08869999647140503,
      "high": 0.08869999647140503,
      "low": 0.05490000173449516,
      "close": 0.07289999723434448,
      "volume": 137970
    },
    {
      "time": "2025-12-30",
      "open": 0.07000000029802322,
      "high": 0.0835999995470047,
      "low": 0.06199999898672104,
      "close": 0.0786999985575676,
      "volume": 56889
    },
    {
      "time": "2025-12-31",
      "open": 0.08429999649524689,
      "high": 0.08500000089406967,
      "low": 0.07500000298023224,
      "close": 0.08479999750852585,
      "volume": 36749
    },
    {
      "time": "2026-01-02",
      "open": 0.07500000298023224,
      "high": 0.07500000298023224,
      "low": 0.06440000236034393,
      "close": 0.0749099999666214,
      "volume": 30299
    },
    {
      "time": "2026-01-05",
      "open": 0.06922999769449234,
      "high": 0.07890000194311142,
      "low": 0.06599999964237213,
      "close": 0.06909999996423721,
      "volume": 19931
    },
    {
      "time": "2026-01-06",
      "open": 0.06943000108003616,
      "high": 0.07847999781370163,
      "low": 0.06400000303983688,
      "close": 0.07800000160932541,
      "volume": 81484
    },
    {
      "time": "2026-01-07",
      "open": 0.07890000194311142,
      "high": 0.07890000194311142,
      "low": 0.06300000101327896,
      "close": 0.07518000155687332,
      "volume": 4175
    },
    {
      "time": "2026-01-08",
      "open": 0.0640999972820282,
      "high": 0.08020000159740448,
      "low": 0.0640999972820282,
      "close": 0.07180000096559525,
      "volume": 29136
    },
    {
      "time": "2026-01-09",
      "open": 0.062199998646974564,
      "high": 0.08370000123977661,
      "low": 0.062199998646974564,
      "close": 0.06844999641180038,
      "volume": 85368
    },
    {
      "time": "2026-01-12",
      "open": 0.09989999979734421,
      "high": 0.09989999979734421,
      "low": 0.060100000351667404,
      "close": 0.07880000025033951,
      "volume": 44581
    },
    {
      "time": "2026-01-13",
      "open": 0.0742499977350235,
      "high": 0.07900000363588333,
      "low": 0.0689999982714653,
      "close": 0.07500000298023224,
      "volume": 117076
    },
    {
      "time": "2026-01-14",
      "open": 0.07479999959468842,
      "high": 0.07880000025033951,
      "low": 0.062300000339746475,
      "close": 0.07490000128746033,
      "volume": 15777
    },
    {
      "time": "2026-01-15",
      "open": 0.062199998646974564,
      "high": 0.07850000262260437,
      "low": 0.06109999865293503,
      "close": 0.062199998646974564,
      "volume": 130958
    },
    {
      "time": "2026-01-16",
      "open": 0.06094999983906746,
      "high": 0.06369999796152115,
      "low": 0.05745000019669533,
      "close": 0.06279999762773514,
      "volume": 43752
    },
    {
      "time": "2026-01-20",
      "open": 0.054999999701976776,
      "high": 0.06319999694824219,
      "low": 0.05009999871253967,
      "close": 0.05993000045418739,
      "volume": 90288
    },
    {
      "time": "2026-01-21",
      "open": 0.061560001224279404,
      "high": 0.06300000101327896,
      "low": 0.054999999701976776,
      "close": 0.06300000101327896,
      "volume": 3370
    },
    {
      "time": "2026-01-22",
      "open": 0.06319999694824219,
      "high": 0.06319999694824219,
      "low": 0.05999999865889549,
      "close": 0.05999999865889549,
      "volume": 10522
    },
    {
      "time": "2026-01-23",
      "open": 0.05999999865889549,
      "high": 0.07090000063180923,
      "low": 0.054999999701976776,
      "close": 0.06599999964237213,
      "volume": 45955
    },
    {
      "time": "2026-01-26",
      "open": 0.06705000251531601,
      "high": 0.07999999821186066,
      "low": 0.06620000302791595,
      "close": 0.07999999821186066,
      "volume": 8600
    },
    {
      "time": "2026-01-27",
      "open": 0.07800000160932541,
      "high": 0.07989999651908875,
      "low": 0.066600002348423,
      "close": 0.07980000227689743,
      "volume": 6950
    },
    {
      "time": "2026-01-28",
      "open": 0.05999999865889549,
      "high": 0.07000000029802322,
      "low": 0.05999999865889549,
      "close": 0.06750000268220901,
      "volume": 1708
    },
    {
      "time": "2026-01-29",
      "open": 0.057500001043081284,
      "high": 0.06989999860525131,
      "low": 0.057500001043081284,
      "close": 0.06989999860525131,
      "volume": 600
    },
    {
      "time": "2026-01-30",
      "open": 0.054999999701976776,
      "high": 0.08359000086784363,
      "low": 0.054999999701976776,
      "close": 0.08359000086784363,
      "volume": 111499
    },
    {
      "time": "2026-02-02",
      "open": 0.08100000023841858,
      "high": 0.08100000023841858,
      "low": 0.06019999831914902,
      "close": 0.06989999860525131,
      "volume": 16023
    },
    {
      "time": "2026-02-03",
      "open": 0.07999999821186066,
      "high": 0.07999999821186066,
      "low": 0.06069999933242798,
      "close": 0.06120000034570694,
      "volume": 56389
    },
    {
      "time": "2026-02-04",
      "open": 0.06069999933242798,
      "high": 0.07989999651908875,
      "low": 0.06069999933242798,
      "close": 0.07989999651908875,
      "volume": 21206
    },
    {
      "time": "2026-02-05",
      "open": 0.08603999763727188,
      "high": 0.08603999763727188,
      "low": 0.06109999865293503,
      "close": 0.07989999651908875,
      "volume": 27493
    },
    {
      "time": "2026-02-06",
      "open": 0.07692000269889832,
      "high": 0.07999999821186066,
      "low": 0.06499999761581421,
      "close": 0.06800000369548798,
      "volume": 104731
    },
    {
      "time": "2026-02-09",
      "open": 0.06499999761581421,
      "high": 0.07999999821186066,
      "low": 0.06499999761581421,
      "close": 0.07980000227689743,
      "volume": 51345
    },
    {
      "time": "2026-02-10",
      "open": 0.08969999849796295,
      "high": 0.08969999849796295,
      "low": 0.07999999821186066,
      "close": 0.07999999821186066,
      "volume": 8290
    },
    {
      "time": "2026-02-11",
      "open": 0.05999999865889549,
      "high": 0.07999999821186066,
      "low": 0.05999999865889549,
      "close": 0.07999999821186066,
      "volume": 745
    },
    {
      "time": "2026-02-12",
      "open": 0.07999999821186066,
      "high": 0.08470000326633453,
      "low": 0.07249999791383743,
      "close": 0.08470000326633453,
      "volume": 22835
    },
    {
      "time": "2026-02-13",
      "open": 0.08990000188350677,
      "high": 0.08990000188350677,
      "low": 0.06509999930858612,
      "close": 0.07999999821186066,
      "volume": 5893
    },
    {
      "time": "2026-02-17",
      "open": 0.06520000100135803,
      "high": 0.08500000089406967,
      "low": 0.06520000100135803,
      "close": 0.08500000089406967,
      "volume": 1742
    },
    {
      "time": "2026-02-18",
      "open": 0.08990000188350677,
      "high": 0.08990000188350677,
      "low": 0.08479999750852585,
      "close": 0.08500000089406967,
      "volume": 2852
    },
    {
      "time": "2026-02-19",
      "open": 0.06109999865293503,
      "high": 0.07400000095367432,
      "low": 0.05079999938607216,
      "close": 0.06480000168085098,
      "volume": 163998
    },
    {
      "time": "2026-02-20",
      "open": 0.06702999770641327,
      "high": 0.06930000334978104,
      "low": 0.057999998331069946,
      "close": 0.057999998331069946,
      "volume": 160190
    },
    {
      "time": "2026-02-23",
      "open": 0.051089998334646225,
      "high": 0.05987999960780144,
      "low": 0.05009999871253967,
      "close": 0.05009999871253967,
      "volume": 26680
    },
    {
      "time": "2026-02-24",
      "open": 0.06403999775648117,
      "high": 0.07289999723434448,
      "low": 0.04600000008940697,
      "close": 0.07289999723434448,
      "volume": 850
    },
    {
      "time": "2026-02-25",
      "open": 0.0729999989271164,
      "high": 0.07429999858140945,
      "low": 0.04749999940395355,
      "close": 0.07429999858140945,
      "volume": 1122
    },
    {
      "time": "2026-02-26",
      "open": 0.05000000074505806,
      "high": 0.07410000264644623,
      "low": 0.05000000074505806,
      "close": 0.06390000134706497,
      "volume": 3175
    },
    {
      "time": "2026-02-27",
      "open": 0.05999999865889549,
      "high": 0.07289999723434448,
      "low": 0.050200000405311584,
      "close": 0.07289999723434448,
      "volume": 20481
    },
    {
      "time": "2026-03-02",
      "open": 0.04619999974966049,
      "high": 0.07090000063180923,
      "low": 0.04619999974966049,
      "close": 0.07090000063180923,
      "volume": 43962
    },
    {
      "time": "2026-03-03",
      "open": 0.05220000073313713,
      "high": 0.0689999982714653,
      "low": 0.05220000073313713,
      "close": 0.06449999660253525,
      "volume": 15245
    },
    {
      "time": "2026-03-04",
      "open": 0.06599999964237213,
      "high": 0.07199999690055847,
      "low": 0.05000000074505806,
      "close": 0.07199999690055847,
      "volume": 101084
    },
    {
      "time": "2026-03-05",
      "open": 0.06800000369548798,
      "high": 0.07289999723434448,
      "low": 0.060600001364946365,
      "close": 0.060600001364946365,
      "volume": 66173
    },
    {
      "time": "2026-03-06",
      "open": 0.10000000149011612,
      "high": 0.10000000149011612,
      "low": 0.050200000405311584,
      "close": 0.07989999651908875,
      "volume": 32368
    },
    {
      "time": "2026-03-09",
      "open": 0.07989999651908875,
      "high": 0.08789999783039093,
      "low": 0.05999999865889549,
      "close": 0.08789999783039093,
      "volume": 47865
    },
    {
      "time": "2026-03-10",
      "open": 0.08799999952316284,
      "high": 0.08799999952316284,
      "low": 0.06094000115990639,
      "close": 0.0697999969124794,
      "volume": 26430
    },
    {
      "time": "2026-03-11",
      "open": 0.06449999660253525,
      "high": 0.08799999952316284,
      "low": 0.0560000017285347,
      "close": 0.0742499977350235,
      "volume": 70688
    },
    {
      "time": "2026-03-12",
      "open": 0.0617000013589859,
      "high": 0.07729999721050262,
      "low": 0.06159999966621399,
      "close": 0.07370000332593918,
      "volume": 40865
    },
    {
      "time": "2026-03-13",
      "open": 0.060499999672174454,
      "high": 0.07370000332593918,
      "low": 0.060499999672174454,
      "close": 0.07289999723434448,
      "volume": 46149
    },
    {
      "time": "2026-03-16",
      "open": 0.0723000019788742,
      "high": 0.0723000019788742,
      "low": 0.05640000104904175,
      "close": 0.05700000002980232,
      "volume": 227332
    },
    {
      "time": "2026-03-17",
      "open": 0.05620000138878822,
      "high": 0.06655000150203705,
      "low": 0.05620000138878822,
      "close": 0.05919000133872032,
      "volume": 30760
    },
    {
      "time": "2026-03-18",
      "open": 0.06023000180721283,
      "high": 0.06334999948740005,
      "low": 0.05700000002980232,
      "close": 0.06334999948740005,
      "volume": 16125
    },
    {
      "time": "2026-03-19",
      "open": 0.0697999969124794,
      "high": 0.0697999969124794,
      "low": 0.05999999865889549,
      "close": 0.060100000351667404,
      "volume": 23148
    },
    {
      "time": "2026-03-20",
      "open": 0.061000000685453415,
      "high": 0.0689999982714653,
      "low": 0.061000000685453415,
      "close": 0.0689999982714653,
      "volume": 1015
    },
    {
      "time": "2026-03-23",
      "open": 0.07495000213384628,
      "high": 0.07970000058412552,
      "low": 0.05999999865889549,
      "close": 0.05999999865889549,
      "volume": 228288
    },
    {
      "time": "2026-03-24",
      "open": 0.05999999865889549,
      "high": 0.06970000267028809,
      "low": 0.05999999865889549,
      "close": 0.0625,
      "volume": 2361
    },
    {
      "time": "2026-03-25",
      "open": 0.05999999865889549,
      "high": 0.06222999840974808,
      "low": 0.059950001537799835,
      "close": 0.06222999840974808,
      "volume": 54090
    },
    {
      "time": "2026-03-26",
      "open": 0.0617000013589859,
      "high": 0.0617000013589859,
      "low": 0.05389999970793724,
      "close": 0.0617000013589859,
      "volume": 14631
    },
    {
      "time": "2026-03-27",
      "open": 0.08900000154972076,
      "high": 0.08900000154972076,
      "low": 0.06159999966621399,
      "close": 0.06159999966621399,
      "volume": 1300
    },
    {
      "time": "2026-03-30",
      "open": 0.061250001192092896,
      "high": 0.06199999898672104,
      "low": 0.05400000140070915,
      "close": 0.06080000102519989,
      "volume": 58917
    },
    {
      "time": "2026-03-31",
      "open": 0.05694999918341637,
      "high": 0.05999999865889549,
      "low": 0.05400000140070915,
      "close": 0.05694999918341637,
      "volume": 45712
    },
    {
      "time": "2026-04-01",
      "open": 0.05542999878525734,
      "high": 0.05990000069141388,
      "low": 0.05119999870657921,
      "close": 0.05730000138282776,
      "volume": 52470
    },
    {
      "time": "2026-04-02",
      "open": 0.05999999865889549,
      "high": 0.05999999865889549,
      "low": 0.05009999871253967,
      "close": 0.05693000182509422,
      "volume": 36574
    },
    {
      "time": "2026-04-06",
      "open": 0.05990000069141388,
      "high": 0.05990000069141388,
      "low": 0.05040000006556511,
      "close": 0.05920000001788139,
      "volume": 159574
    },
    {
      "time": "2026-04-07",
      "open": 0.059300001710653305,
      "high": 0.059300001710653305,
      "low": 0.05000000074505806,
      "close": 0.05000000074505806,
      "volume": 114328
    },
    {
      "time": "2026-04-08",
      "open": 0.054999999701976776,
      "high": 0.05770000070333481,
      "low": 0.05000000074505806,
      "close": 0.05770000070333481,
      "volume": 134486
    },
    {
      "time": "2026-04-09",
      "open": 0.05040000006556511,
      "high": 0.05779999867081642,
      "low": 0.05000000074505806,
      "close": 0.05144999921321869,
      "volume": 164187
    },
    {
      "time": "2026-04-10",
      "open": 0.05090000107884407,
      "high": 0.05090000107884407,
      "low": 0.04800000041723251,
      "close": 0.05000000074505806,
      "volume": 48948
    },
    {
      "time": "2026-04-13",
      "open": 0.057500001043081284,
      "high": 0.05979999899864197,
      "low": 0.05000000074505806,
      "close": 0.056790001690387726,
      "volume": 48550
    },
    {
      "time": "2026-04-14",
      "open": 0.04811999946832657,
      "high": 0.05920000001788139,
      "low": 0.041099999099969864,
      "close": 0.05920000001788139,
      "volume": 49228
    },
    {
      "time": "2026-04-15",
      "open": 0.050999999046325684,
      "high": 0.058800000697374344,
      "low": 0.041999999433755875,
      "close": 0.04944999888539314,
      "volume": 59289
    },
    {
      "time": "2026-04-16",
      "open": 0.0430000014603138,
      "high": 0.05770000070333481,
      "low": 0.0430000014603138,
      "close": 0.052000001072883606,
      "volume": 16261
    },
    {
      "time": "2026-04-17",
      "open": 0.0430000014603138,
      "high": 0.052000001072883606,
      "low": 0.04230000078678131,
      "close": 0.05180000141263008,
      "volume": 24765
    },
    {
      "time": "2026-04-20",
      "open": 0.03999999910593033,
      "high": 0.05234000086784363,
      "low": 0.03999999910593033,
      "close": 0.04794999957084656,
      "volume": 29485
    },
    {
      "time": "2026-04-21",
      "open": 0.053199999034404755,
      "high": 0.05999999865889549,
      "low": 0.05220000073313713,
      "close": 0.05990000069141388,
      "volume": 74252
    },
    {
      "time": "2026-04-22",
      "open": 0.052000001072883606,
      "high": 0.052000001072883606,
      "low": 0.04845000058412552,
      "close": 0.04893000051379204,
      "volume": 91303
    },
    {
      "time": "2026-04-23",
      "open": 0.04919999837875366,
      "high": 0.049800001084804535,
      "low": 0.04919999837875366,
      "close": 0.04952999949455261,
      "volume": 65111
    },
    {
      "time": "2026-04-24",
      "open": 0.04859999939799309,
      "high": 0.04989999905228615,
      "low": 0.04859999939799309,
      "close": 0.04989999905228615,
      "volume": 84457
    },
    {
      "time": "2026-04-27",
      "open": 0.04989999905228615,
      "high": 0.0560000017285347,
      "low": 0.04859999939799309,
      "close": 0.0560000017285347,
      "volume": 54656
    },
    {
      "time": "2026-04-28",
      "open": 0.05609999969601631,
      "high": 0.05609999969601631,
      "low": 0.04899999871850014,
      "close": 0.05415000021457672,
      "volume": 65133
    },
    {
      "time": "2026-04-29",
      "open": 0.053929999470710754,
      "high": 0.05590000003576279,
      "low": 0.053929999470710754,
      "close": 0.05590000003576279,
      "volume": 7500
    },
    {
      "time": "2026-04-30",
      "open": 0.05609999969601631,
      "high": 0.05609999969601631,
      "low": 0.041600000113248825,
      "close": 0.054249998182058334,
      "volume": 81215
    },
    {
      "time": "2026-05-01",
      "open": 0.05429999902844429,
      "high": 0.05889999866485596,
      "low": 0.050999999046325684,
      "close": 0.05889999866485596,
      "volume": 42776
    },
    {
      "time": "2026-05-04",
      "open": 0.05909999832510948,
      "high": 0.05909999832510948,
      "low": 0.050999999046325684,
      "close": 0.05889999866485596,
      "volume": 10901
    },
    {
      "time": "2026-05-05",
      "open": 0.0551999993622303,
      "high": 0.058800000697374344,
      "low": 0.05445000156760216,
      "close": 0.058800000697374344,
      "volume": 11470
    },
    {
      "time": "2026-05-06",
      "open": 0.0523499995470047,
      "high": 0.05685000121593475,
      "low": 0.05009999871253967,
      "close": 0.05009999871253967,
      "volume": 24244
    },
    {
      "time": "2026-05-07",
      "open": 0.05685000121593475,
      "high": 0.05909999832510948,
      "low": 0.05009999871253967,
      "close": 0.05415000021457672,
      "volume": 23911
    },
    {
      "time": "2026-05-08",
      "open": 0.05186000093817711,
      "high": 0.058800000697374344,
      "low": 0.04989999905228615,
      "close": 0.04989999905228615,
      "volume": 6672
    },
    {
      "time": "2026-05-11",
      "open": 0.054349999874830246,
      "high": 0.05900000035762787,
      "low": 0.04919999837875366,
      "close": 0.05674999952316284,
      "volume": 108111
    },
    {
      "time": "2026-05-12",
      "open": 0.05480000004172325,
      "high": 0.05714999884366989,
      "low": 0.0502999983727932,
      "close": 0.050599999725818634,
      "volume": 33992
    },
    {
      "time": "2026-05-13",
      "open": 0.050200000405311584,
      "high": 0.05939999967813492,
      "low": 0.050200000405311584,
      "close": 0.05310000106692314,
      "volume": 13889
    },
    {
      "time": "2026-05-14",
      "open": 0.05939999967813492,
      "high": 0.05939999967813492,
      "low": 0.057020001113414764,
      "close": 0.057020001113414764,
      "volume": 3300
    },
    {
      "time": "2026-05-15",
      "open": 0.057020001113414764,
      "high": 0.057020001113414764,
      "low": 0.057020001113414764,
      "close": 0.057020001113414764,
      "volume": 0
    },
    {
      "time": "2026-05-18",
      "open": 0.059300001710653305,
      "high": 0.059300001710653305,
      "low": 0.050999999046325684,
      "close": 0.055149998515844345,
      "volume": 144174
    },
    {
      "time": "2026-05-19",
      "open": 0.053050000220537186,
      "high": 0.05358999967575073,
      "low": 0.052000001072883606,
      "close": 0.052000001072883606,
      "volume": 20800
    },
    {
      "time": "2026-05-20",
      "open": 0.05310000106692314,
      "high": 0.05525000020861626,
      "low": 0.05310000106692314,
      "close": 0.05333999916911125,
      "volume": 17700
    },
    {
      "time": "2026-05-21",
      "open": 0.05534999817609787,
      "high": 0.05534999817609787,
      "low": 0.05130000039935112,
      "close": 0.05534999817609787,
      "volume": 8689
    },
    {
      "time": "2026-05-22",
      "open": 0.05420000106096268,
      "high": 0.058079998940229416,
      "low": 0.05209999904036522,
      "close": 0.05209999904036522,
      "volume": 63725
    },
    {
      "time": "2026-05-26",
      "open": 0.052000001072883606,
      "high": 0.05505000054836273,
      "low": 0.05130000039935112,
      "close": 0.05505000054836273,
      "volume": 113526
    },
    {
      "time": "2026-05-27",
      "open": 0.05130000039935112,
      "high": 0.05130000039935112,
      "low": 0.05000000074505806,
      "close": 0.05000000074505806,
      "volume": 58118
    },
    {
      "time": "2026-05-28",
      "open": 0.05000000074505806,
      "high": 0.0516199991106987,
      "low": 0.045099999755620956,
      "close": 0.0516199991106987,
      "volume": 41000
    },
    {
      "time": "2026-05-29",
      "open": 0.04820000007748604,
      "high": 0.05490000173449516,
      "low": 0.04809999838471413,
      "close": 0.05305999889969826,
      "volume": 6495
    },
    {
      "time": "2026-06-01",
      "open": 0.05305999889969826,
      "high": 0.05305999889969826,
      "low": 0.05305999889969826,
      "close": 0.05305999889969826,
      "volume": 0
    },
    {
      "time": "2026-06-02",
      "open": 0.04899999871850014,
      "high": 0.04899999871850014,
      "low": 0.03020000085234642,
      "close": 0.046879999339580536,
      "volume": 6785
    },
    {
      "time": "2026-06-03",
      "open": 0.04311000183224678,
      "high": 0.04490000009536743,
      "low": 0.04311000183224678,
      "close": 0.04490000009536743,
      "volume": 3600
    },
    {
      "time": "2026-06-04",
      "open": 0.04190000146627426,
      "high": 0.04190000146627426,
      "low": 0.03759999945759773,
      "close": 0.03759999945759773,
      "volume": 50300
    },
    {
      "time": "2026-06-05",
      "open": 0.041999999433755875,
      "high": 0.041999999433755875,
      "low": 0.038100000470876694,
      "close": 0.038100000470876694,
      "volume": 27540
    },
    {
      "time": "2026-06-08",
      "open": 0.03009999915957451,
      "high": 0.0436599999666214,
      "low": 0.03009999915957451,
      "close": 0.0436599999666214,
      "volume": 10469
    },
    {
      "time": "2026-06-09",
      "open": 0.05550000071525574,
      "high": 0.05550000071525574,
      "low": 0.040300000458955765,
      "close": 0.040300000458955765,
      "volume": 2381
    },
    {
      "time": "2026-06-10",
      "open": 0.04989999905228615,
      "high": 0.04989999905228615,
      "low": 0.04050000011920929,
      "close": 0.04050000011920929,
      "volume": 10321
    },
    {
      "time": "2026-06-11",
      "open": 0.04264000058174133,
      "high": 0.04264000058174133,
      "low": 0.031099999323487282,
      "close": 0.031099999323487282,
      "volume": 7884
    },
    {
      "time": "2026-06-12",
      "open": 0.04481999948620796,
      "high": 0.04481999948620796,
      "low": 0.03200000151991844,
      "close": 0.03200000151991844,
      "volume": 23098
    },
    {
      "time": "2026-06-15",
      "open": 0.031099999323487282,
      "high": 0.048700001090765,
      "low": 0.031099999323487282,
      "close": 0.04650000110268593,
      "volume": 9200
    },
    {
      "time": "2026-06-16",
      "open": 0.04656999930739403,
      "high": 0.05384000018239021,
      "low": 0.03819999843835831,
      "close": 0.05384000018239021,
      "volume": 39768
    },
    {
      "time": "2026-06-17",
      "open": 0.05384000018239021,
      "high": 0.05384000018239021,
      "low": 0.05384000018239021,
      "close": 0.05384000018239021,
      "volume": 0
    },
    {
      "time": "2026-06-18",
      "open": 0.03840000182390213,
      "high": 0.05400000140070915,
      "low": 0.03840000182390213,
      "close": 0.04723000153899193,
      "volume": 8908
    },
    {
      "time": "2026-06-22",
      "open": 0.03999999910593033,
      "high": 0.03999999910593033,
      "low": 0.03999999910593033,
      "close": 0.03999999910593033,
      "volume": 3000
    },
    {
      "time": "2026-06-23",
      "open": 0.04699999839067459,
      "high": 0.04699999839067459,
      "low": 0.04010000079870224,
      "close": 0.04010000079870224,
      "volume": 10000
    },
    {
      "time": "2026-06-24",
      "open": 0.04010000079870224,
      "high": 0.04010000079870224,
      "low": 0.04010000079870224,
      "close": 0.04010000079870224,
      "volume": 689
    },
    {
      "time": "2026-06-25",
      "open": 0.05339999869465828,
      "high": 0.05490000173449516,
      "low": 0.052629999816417694,
      "close": 0.052629999816417694,
      "volume": 1632
    },
    {
      "time": "2026-06-26",
      "open": 0.04326999932527542,
      "high": 0.04326999932527542,
      "low": 0.04326999932527542,
      "close": 0.04326999932527542,
      "volume": 100
    },
    {
      "time": "2026-06-29",
      "open": 0.03999999910593033,
      "high": 0.05215999856591225,
      "low": 0.03799999877810478,
      "close": 0.05215999856591225,
      "volume": 2887
    },
    {
      "time": "2026-06-30",
      "open": 0.05215999856591225,
      "high": 0.05215999856591225,
      "low": 0.05215999856591225,
      "close": 0.05215999856591225,
      "volume": 0
    },
    {
      "time": "2026-07-01",
      "open": 0.05555000156164169,
      "high": 0.05570000037550926,
      "low": 0.05161000043153763,
      "close": 0.05570000037550926,
      "volume": 3100
    },
    {
      "time": "2026-07-02",
      "open": 0.03999999910593033,
      "high": 0.05700000002980232,
      "low": 0.03999999910593033,
      "close": 0.05700000002980232,
      "volume": 1445
    },
    {
      "time": "2026-07-06",
      "open": 0.03999999910593033,
      "high": 0.05350000038743019,
      "low": 0.03999999910593033,
      "close": 0.05350000038743019,
      "volume": 10944
    },
    {
      "time": "2026-07-07",
      "open": 0.0430000014603138,
      "high": 0.04500000178813934,
      "low": 0.0430000014603138,
      "close": 0.04500000178813934,
      "volume": 694
    },
    {
      "time": "2026-07-08",
      "open": 0.0430000014603138,
      "high": 0.054999999701976776,
      "low": 0.0430000014603138,
      "close": 0.054999999701976776,
      "volume": 25605
    },
    {
      "time": "2026-07-09",
      "open": 0.05739999935030937,
      "high": 0.05739999935030937,
      "low": 0.05000000074505806,
      "close": 0.05400000140070915,
      "volume": 41478
    },
    {
      "time": "2026-07-10",
      "open": 0.04500000178813934,
      "high": 0.04732000082731247,
      "low": 0.04500000178813934,
      "close": 0.04732000082731247,
      "volume": 2139
    },
    {
      "time": "2026-07-13",
      "open": 0.04732000082731247,
      "high": 0.04732000082731247,
      "low": 0.04732000082731247,
      "close": 0.04732000082731247,
      "volume": 0
    },
    {
      "time": "2026-07-14",
      "open": 0.05380000174045563,
      "high": 0.05380000174045563,
      "low": 0.04050000011920929,
      "close": 0.04050000011920929,
      "volume": 55738
    },
    {
      "time": "2026-07-15",
      "open": 0.040300000458955765,
      "high": 0.040300000458955765,
      "low": 0.03799999877810478,
      "close": 0.040300000458955765,
      "volume": 29490
    },
    {
      "time": "2026-07-16",
      "open": 0.03799999877810478,
      "high": 0.04019999876618385,
      "low": 0.03799999877810478,
      "close": 0.03799999877810478,
      "volume": 8400
    },
    {
      "time": "2026-07-17",
      "open": 0.03999999910593033,
      "high": 0.04019999876618385,
      "low": 0.03999999910593033,
      "close": 0.04019999876618385,
      "volume": 4800
    },
    {
      "time": "2026-07-20",
      "open": 0.04019999876618385,
      "high": 0.04019999876618385,
      "low": 0.04019999876618385,
      "close": 0.04019999876618385,
      "volume": 0
    },
    {
      "time": "2026-07-21",
      "open": 0.041999999433755875,
      "high": 0.041999999433755875,
      "low": 0.03799999877810478,
      "close": 0.03799999877810478,
      "volume": 4455
    },
    {
      "time": "2026-07-22",
      "open": 0.04645000025629997,
      "high": 0.04645000025629997,
      "low": 0.04645000025629997,
      "close": 0.04645000025629997,
      "volume": 300
    },
    {
      "time": "2026-07-23",
      "open": 0.0430000014603138,
      "high": 0.05350000038743019,
      "low": 0.0430000014603138,
      "close": 0.05350000038743019,
      "volume": 43931
    },
    {
      "time": "2026-07-24",
      "open": 0.05090000107884407,
      "high": 0.05090000107884407,
      "low": 0.04830000177025795,
      "close": 0.04830000177025795,
      "volume": 1590
    },
    {
      "time": "2026-07-27",
      "open": 0.04349999874830246,
      "high": 0.04859999939799309,
      "low": 0.04349999874830246,
      "close": 0.04859999939799309,
      "volume": 2079
    },
    {
      "time": "2026-07-28",
      "open": 0.048650000244379044,
      "high": 0.048650000244379044,
      "low": 0.04390000179409981,
      "close": 0.04390000179409981,
      "volume": 1331
    },
    {
      "time": "2026-07-29",
      "open": 0.043800000101327896,
      "high": 0.048900000751018524,
      "low": 0.043800000101327896,
      "close": 0.048900000751018524,
      "volume": 24006
    },
    {
      "time": "2026-07-30",
      "open": 0.041999999433755875,
      "high": 0.041999999433755875,
      "low": 0.03880000114440918,
      "close": 0.04010000079870224,
      "volume": 10936
    },
    {
      "time": "2026-07-31",
      "open": 0.03849999979138374,
      "high": 0.0434500016272068,
      "low": 0.024960000067949295,
      "close": 0.03889999911189079,
      "volume": 29500
    },
    {
      "time": "2026-08-03",
      "open": 0.03009999915957451,
      "high": 0.03889999911189079,
      "low": 0.020600000396370888,
      "close": 0.03889999911189079,
      "volume": 18220
    },
    {
      "time": "2026-08-04",
      "open": 0.039000000804662704,
      "high": 0.045239999890327454,
      "low": 0.038100000470876694,
      "close": 0.045239999890327454,
      "volume": 2350
    },
    {
      "time": "2026-08-05",
      "open": 0.04699999839067459,
      "high": 0.04699999839067459,
      "low": 0.040860000997781754,
      "close": 0.045740000903606415,
      "volume": 873
    },
    {
      "time": "2026-08-06",
      "open": 0.04100999981164932,
      "high": 0.04100999981164932,
      "low": 0.04100999981164932,
      "close": 0.04100999981164932,
      "volume": 1620
    },
    {
      "time": "2026-08-07",
      "open": 0.030500000342726707,
      "high": 0.03454999998211861,
      "low": 0.030500000342726707,
      "close": 0.03454999998211861,
      "volume": 2070
    },
    {
      "time": "2026-08-10",
      "open": 0.030899999663233757,
      "high": 0.030899999663233757,
      "low": 0.030899999663233757,
      "close": 0.030899999663233757,
      "volume": 600
    },
    {
      "time": "2026-08-11",
      "open": 0.03099999949336052,
      "high": 0.04859999939799309,
      "low": 0.020500000566244125,
      "close": 0.04859999939799309,
      "volume": 3844
    },
    {
      "time": "2026-08-12",
      "open": 0.03799999877810478,
      "high": 0.04089999943971634,
      "low": 0.03799999877810478,
      "close": 0.04089999943971634,
      "volume": 5700
    },
    {
      "time": "2026-08-13",
      "open": 0.03500000014901161,
      "high": 0.04002999886870384,
      "low": 0.03500000014901161,
      "close": 0.03799999877810478,
      "volume": 1950
    },
    {
      "time": "2026-08-14",
      "open": 0.04470000043511391,
      "high": 0.04470000043511391,
      "low": 0.04100000113248825,
      "close": 0.04190000146627426,
      "volume": 20138
    },
    {
      "time": "2026-08-17",
      "open": 0.04190000146627426,
      "high": 0.04190000146627426,
      "low": 0.04190000146627426,
      "close": 0.04190000146627426,
      "volume": 0
    },
    {
      "time": "2026-08-18",
      "open": 0.028999999165534973,
      "high": 0.04839999973773956,
      "low": 0.022099999710917473,
      "close": 0.04179999977350235,
      "volume": 17299
    },
    {
      "time": "2026-08-19",
      "open": 0.02160000056028366,
      "high": 0.04830000177025795,
      "low": 0.02160000056028366,
      "close": 0.04010000079870224,
      "volume": 22755
    },
    {
      "time": "2026-08-20",
      "open": 0.0494999997317791,
      "high": 0.0494999997317791,
      "low": 0.02250000089406967,
      "close": 0.04800000041723251,
      "volume": 1945
    },
    {
      "time": "2026-08-21",
      "open": 0.04820000007748604,
      "high": 0.049300000071525574,
      "low": 0.041919998824596405,
      "close": 0.041919998824596405,
      "volume": 20444
    },
    {
      "time": "2026-08-24",
      "open": 0.03880000114440918,
      "high": 0.04569999873638153,
      "low": 0.03880000114440918,
      "close": 0.04569999873638153,
      "volume": 2128
    },
    {
      "time": "2026-08-25",
      "open": 0.04650000110268593,
      "high": 0.04650000110268593,
      "low": 0.04089999943971634,
      "close": 0.04487999901175499,
      "volume": 2444
    },
    {
      "time": "2026-08-26",
      "open": 0.04019999876618385,
      "high": 0.0494999997317791,
      "low": 0.04010000079870224,
      "close": 0.0494999997317791,
      "volume": 20956
    },
    {
      "time": "2026-08-27",
      "open": 0.0494999997317791,
      "high": 0.0494999997317791,
      "low": 0.0494999997317791,
      "close": 0.0494999997317791,
      "volume": 0
    },
    {
      "time": "2026-08-28",
      "open": 0.0494999997317791,
      "high": 0.0494999997317791,
      "low": 0.0494999997317791,
      "close": 0.0494999997317791,
      "volume": 0
    },
    {
      "time": "2026-08-31",
      "open": 0.03999999910593033,
      "high": 0.04989999905228615,
      "low": 0.03999999910593033,
      "close": 0.04989999905228615,
      "volume": 10243
    },
    {
      "time": "2026-09-01",
      "open": 0.04673000052571297,
      "high": 0.04800000041723251,
      "low": 0.03999999910593033,
      "close": 0.04500000178813934,
      "volume": 57307
    },
    {
      "time": "2026-09-02",
      "open": 0.03999999910593033,
      "high": 0.03999999910593033,
      "low": 0.03999999910593033,
      "close": 0.03999999910593033,
      "volume": 1022
    },
    {
      "time": "2026-09-03",
      "open": 0.04544999822974205,
      "high": 0.04989999905228615,
      "low": 0.03663000091910362,
      "close": 0.04989999905228615,
      "volume": 5508
    },
    {
      "time": "2026-09-04",
      "open": 0.04089999943971634,
      "high": 0.04800000041723251,
      "low": 0.04089999943971634,
      "close": 0.04190000146627426,
      "volume": 103900
    },
    {
      "time": "2026-09-08",
      "open": 0.04190000146627426,
      "high": 0.04989999905228615,
      "low": 0.04190000146627426,
      "close": 0.04190000146627426,
      "volume": 16150
    },
    {
      "time": "2026-09-09",
      "open": 0.04989999905228615,
      "high": 0.04989999905228615,
      "low": 0.03799999877810478,
      "close": 0.03999999910593033,
      "volume": 50933
    },
    {
      "time": "2026-09-10",
      "open": 0.045820001512765884,
      "high": 0.045820001512765884,
      "low": 0.04100000113248825,
      "close": 0.04100000113248825,
      "volume": 118000
    },
    {
      "time": "2026-09-11",
      "open": 0.04500000178813934,
      "high": 0.04500000178813934,
      "low": 0.03280000016093254,
      "close": 0.039900001138448715,
      "volume": 88685
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 0.137652999907732
    },
    {
      "time": "2025-11-24",
      "value": 0.1350749997794628
    },
    {
      "time": "2025-11-25",
      "value": 0.1331989999115467
    },
    {
      "time": "2025-11-26",
      "value": 0.13136099994182587
    },
    {
      "time": "2025-11-28",
      "value": 0.13039780005812646
    },
    {
      "time": "2025-12-01",
      "value": 0.1286897999048233
    },
    {
      "time": "2025-12-02",
      "value": 0.12667780011892318
    },
    {
      "time": "2025-12-03",
      "value": 0.12575600028038025
    },
    {
      "time": "2025-12-04",
      "value": 0.12409200012683869
    },
    {
      "time": "2025-12-05",
      "value": 0.12269400015473365
    },
    {
      "time": "2025-12-08",
      "value": 0.12131760001182557
    },
    {
      "time": "2025-12-09",
      "value": 0.12063060015439987
    },
    {
      "time": "2025-12-10",
      "value": 0.12000460028648377
    },
    {
      "time": "2025-12-11",
      "value": 0.11956260025501252
    },
    {
      "time": "2025-12-12",
      "value": 0.11896560028195381
    },
    {
      "time": "2025-12-15",
      "value": 0.11865360036492348
    },
    {
      "time": "2025-12-16",
      "value": 0.11698960036039352
    },
    {
      "time": "2025-12-17",
      "value": 0.11556560039520264
    },
    {
      "time": "2025-12-18",
      "value": 0.11434960052371025
    },
    {
      "time": "2025-12-19",
      "value": 0.1133386005461216
    },
    {
      "time": "2025-12-22",
      "value": 0.11256580054759979
    },
    {
      "time": "2025-12-23",
      "value": 0.11136740058660508
    },
    {
      "time": "2025-12-24",
      "value": 0.11069740056991577
    },
    {
      "time": "2025-12-26",
      "value": 0.10979340061545372
    },
    {
      "time": "2025-12-29",
      "value": 0.10843140050768853
    },
    {
      "time": "2025-12-30",
      "value": 0.10720540046691894
    },
    {
      "time": "2025-12-31",
      "value": 0.10590140029788017
    },
    {
      "time": "2026-01-02",
      "value": 0.10469960018992425
    },
    {
      "time": "2026-01-05",
      "value": 0.10384360015392304
    },
    {
      "time": "2026-01-06",
      "value": 0.10300360023975372
    },
    {
      "time": "2026-01-07",
      "value": 0.102345200330019
    },
    {
      "time": "2026-01-08",
      "value": 0.10138120040297509
    },
    {
      "time": "2026-01-09",
      "value": 0.10045020028948784
    },
    {
      "time": "2026-01-12",
      "value": 0.0994512003660202
    },
    {
      "time": "2026-01-13",
      "value": 0.09858620047569275
    },
    {
      "time": "2026-01-14",
      "value": 0.09800220057368278
    },
    {
      "time": "2026-01-15",
      "value": 0.09653220050036908
    },
    {
      "time": "2026-01-16",
      "value": 0.0951882005482912
    },
    {
      "time": "2026-01-20",
      "value": 0.09382680043578148
    },
    {
      "time": "2026-01-21",
      "value": 0.09252680033445358
    },
    {
      "time": "2026-01-22",
      "value": 0.09165680028498173
    },
    {
      "time": "2026-01-23",
      "value": 0.0907768002897501
    },
    {
      "time": "2026-01-26",
      "value": 0.09001080028712749
    },
    {
      "time": "2026-01-27",
      "value": 0.08928060032427311
    },
    {
      "time": "2026-01-28",
      "value": 0.08833460040390491
    },
    {
      "time": "2026-01-29",
      "value": 0.08733460031449795
    },
    {
      "time": "2026-01-30",
      "value": 0.08720640026032925
    },
    {
      "time": "2026-02-02",
      "value": 0.0864350002259016
    },
    {
      "time": "2026-02-03",
      "value": 0.08564900018274785
    },
    {
      "time": "2026-02-04",
      "value": 0.0848530001193285
    },
    {
      "time": "2026-02-05",
      "value": 0.08442900009453297
    },
    {
      "time": "2026-02-06",
      "value": 0.08376700021326541
    },
    {
      "time": "2026-02-09",
      "value": 0.08373900018632412
    },
    {
      "time": "2026-02-10",
      "value": 0.08319900013506412
    },
    {
      "time": "2026-02-11",
      "value": 0.08271100006997585
    },
    {
      "time": "2026-02-12",
      "value": 0.08232100017368793
    },
    {
      "time": "2026-02-13",
      "value": 0.08194500006735325
    },
    {
      "time": "2026-02-17",
      "value": 0.08154700003564358
    },
    {
      "time": "2026-02-18",
      "value": 0.08117100007832051
    },
    {
      "time": "2026-02-19",
      "value": 0.0804670000821352
    },
    {
      "time": "2026-02-20",
      "value": 0.07962900005280972
    },
    {
      "time": "2026-02-23",
      "value": 0.07803039990365505
    },
    {
      "time": "2026-02-24",
      "value": 0.07689839981496334
    },
    {
      "time": "2026-02-25",
      "value": 0.07602439977228642
    },
    {
      "time": "2026-02-26",
      "value": 0.07490239985287189
    },
    {
      "time": "2026-02-27",
      "value": 0.07377239979803563
    },
    {
      "time": "2026-03-02",
      "value": 0.07329439975321293
    },
    {
      "time": "2026-03-03",
      "value": 0.07296239964663982
    },
    {
      "time": "2026-03-04",
      "value": 0.07299839951097965
    },
    {
      "time": "2026-03-05",
      "value": 0.0725223995745182
    },
    {
      "time": "2026-03-06",
      "value": 0.0725631995499134
    },
    {
      "time": "2026-03-09",
      "value": 0.07309719949960708
    },
    {
      "time": "2026-03-10",
      "value": 0.07275919944047927
    },
    {
      "time": "2026-03-11",
      "value": 0.07254819944500923
    },
    {
      "time": "2026-03-12",
      "value": 0.07256419956684113
    },
    {
      "time": "2026-03-13",
      "value": 0.07244819954037666
    },
    {
      "time": "2026-03-16",
      "value": 0.07189219959080219
    },
    {
      "time": "2026-03-17",
      "value": 0.07157779961824418
    },
    {
      "time": "2026-03-18",
      "value": 0.07146279960870743
    },
    {
      "time": "2026-03-19",
      "value": 0.07110479958355427
    },
    {
      "time": "2026-03-20",
      "value": 0.07098119951784611
    },
    {
      "time": "2026-03-23",
      "value": 0.07074519947171211
    },
    {
      "time": "2026-03-24",
      "value": 0.0706261995434761
    },
    {
      "time": "2026-03-25",
      "value": 0.07029479950666427
    },
    {
      "time": "2026-03-26",
      "value": 0.07002879947423934
    },
    {
      "time": "2026-03-27",
      "value": 0.06976279944181442
    },
    {
      "time": "2026-03-30",
      "value": 0.06973479948937893
    },
    {
      "time": "2026-03-31",
      "value": 0.06961779952049256
    },
    {
      "time": "2026-04-01",
      "value": 0.06956519953906536
    },
    {
      "time": "2026-04-02",
      "value": 0.06944379955530167
    },
    {
      "time": "2026-04-06",
      "value": 0.06942779958248138
    },
    {
      "time": "2026-04-07",
      "value": 0.0691077996045351
    },
    {
      "time": "2026-04-08",
      "value": 0.06866179965436459
    },
    {
      "time": "2026-04-09",
      "value": 0.068094799593091
    },
    {
      "time": "2026-04-10",
      "value": 0.06774479955434799
    },
    {
      "time": "2026-04-13",
      "value": 0.06748259961605071
    },
    {
      "time": "2026-04-14",
      "value": 0.06699479959905147
    },
    {
      "time": "2026-04-15",
      "value": 0.06658579960465431
    },
    {
      "time": "2026-04-16",
      "value": 0.06640179961919784
    },
    {
      "time": "2026-04-17",
      "value": 0.06583979971706867
    },
    {
      "time": "2026-04-20",
      "value": 0.06520079977810384
    },
    {
      "time": "2026-04-21",
      "value": 0.06503879971802234
    },
    {
      "time": "2026-04-22",
      "value": 0.06442139968276024
    },
    {
      "time": "2026-04-23",
      "value": 0.06381199970841407
    },
    {
      "time": "2026-04-24",
      "value": 0.0632099997252226
    },
    {
      "time": "2026-04-27",
      "value": 0.0626359996944666
    },
    {
      "time": "2026-04-28",
      "value": 0.06211899973452091
    },
    {
      "time": "2026-04-29",
      "value": 0.061536999717354775
    },
    {
      "time": "2026-04-30",
      "value": 0.06092199966311455
    },
    {
      "time": "2026-05-01",
      "value": 0.060803999602794645
    },
    {
      "time": "2026-05-04",
      "value": 0.060821999609470365
    },
    {
      "time": "2026-05-05",
      "value": 0.06099599964916706
    },
    {
      "time": "2026-05-06",
      "value": 0.060539999678730964
    },
    {
      "time": "2026-05-07",
      "value": 0.06013699971139431
    },
    {
      "time": "2026-05-08",
      "value": 0.059856999665498734
    },
    {
      "time": "2026-05-11",
      "value": 0.0595339997112751
    },
    {
      "time": "2026-05-12",
      "value": 0.05912799969315529
    },
    {
      "time": "2026-05-13",
      "value": 0.05889999978244305
    },
    {
      "time": "2026-05-14",
      "value": 0.058600399866700174
    },
    {
      "time": "2026-05-15",
      "value": 0.05852879986166954
    },
    {
      "time": "2026-05-18",
      "value": 0.05803379990160465
    },
    {
      "time": "2026-05-19",
      "value": 0.05731579996645451
    },
    {
      "time": "2026-05-20",
      "value": 0.056986600011587146
    },
    {
      "time": "2026-05-21",
      "value": 0.05660860002040863
    },
    {
      "time": "2026-05-22",
      "value": 0.056176599934697154
    },
    {
      "time": "2026-05-26",
      "value": 0.055819600000977514
    },
    {
      "time": "2026-05-27",
      "value": 0.05567960001528263
    },
    {
      "time": "2026-05-28",
      "value": 0.0555281999707222
    },
    {
      "time": "2026-05-29",
      "value": 0.05532239995896816
    },
    {
      "time": "2026-06-01",
      "value": 0.05518159992992878
    },
    {
      "time": "2026-06-02",
      "value": 0.05473919995129108
    },
    {
      "time": "2026-06-03",
      "value": 0.05443719998002052
    },
    {
      "time": "2026-06-04",
      "value": 0.05393919996917248
    },
    {
      "time": "2026-06-05",
      "value": 0.05345660001039505
    },
    {
      "time": "2026-06-08",
      "value": 0.05309579998254776
    },
    {
      "time": "2026-06-09",
      "value": 0.05266979999840259
    },
    {
      "time": "2026-06-10",
      "value": 0.052263799980282785
    },
    {
      "time": "2026-06-11",
      "value": 0.0517467999830842
    },
    {
      "time": "2026-06-12",
      "value": 0.051240799985826015
    },
    {
      "time": "2026-06-15",
      "value": 0.051032199971377847
    },
    {
      "time": "2026-06-16",
      "value": 0.050924999974668025
    },
    {
      "time": "2026-06-17",
      "value": 0.05100179996341467
    },
    {
      "time": "2026-06-18",
      "value": 0.050792399980127814
    },
    {
      "time": "2026-06-22",
      "value": 0.050563399977982044
    },
    {
      "time": "2026-06-23",
      "value": 0.050365399979054926
    },
    {
      "time": "2026-06-24",
      "value": 0.05003159996122122
    },
    {
      "time": "2026-06-25",
      "value": 0.04990019995719194
    },
    {
      "time": "2026-06-26",
      "value": 0.04977659996598959
    },
    {
      "time": "2026-06-29",
      "value": 0.04977979991585016
    },
    {
      "time": "2026-06-30",
      "value": 0.049786999858915805
    },
    {
      "time": "2026-07-01",
      "value": 0.04994199987500906
    },
    {
      "time": "2026-07-02",
      "value": 0.04988399986177683
    },
    {
      "time": "2026-07-06",
      "value": 0.04997539985924959
    },
    {
      "time": "2026-07-07",
      "value": 0.049884799905121326
    },
    {
      "time": "2026-07-08",
      "value": 0.04998679991811514
    },
    {
      "time": "2026-07-09",
      "value": 0.04994679991155863
    },
    {
      "time": "2026-07-10",
      "value": 0.049810199923813345
    },
    {
      "time": "2026-07-13",
      "value": 0.04963859993964434
    },
    {
      "time": "2026-07-14",
      "value": 0.04936359997838736
    },
    {
      "time": "2026-07-15",
      "value": 0.04899160001426935
    },
    {
      "time": "2026-07-16",
      "value": 0.04857360001653433
    },
    {
      "time": "2026-07-17",
      "value": 0.04820159997791052
    },
    {
      "time": "2026-07-20",
      "value": 0.0480035999789834
    },
    {
      "time": "2026-07-21",
      "value": 0.04768059995025396
    },
    {
      "time": "2026-07-22",
      "value": 0.04761159997433424
    },
    {
      "time": "2026-07-23",
      "value": 0.04754659999161959
    },
    {
      "time": "2026-07-24",
      "value": 0.047500600032508375
    },
    {
      "time": "2026-07-27",
      "value": 0.04741059999912977
    },
    {
      "time": "2026-07-28",
      "value": 0.047148200012743474
    },
    {
      "time": "2026-07-29",
      "value": 0.04698580000549555
    },
    {
      "time": "2026-07-30",
      "value": 0.046684800051152706
    },
    {
      "time": "2026-07-31",
      "value": 0.04642280001193285
    },
    {
      "time": "2026-08-03",
      "value": 0.04613400001078844
    },
    {
      "time": "2026-08-04",
      "value": 0.04593180004507303
    },
    {
      "time": "2026-08-05",
      "value": 0.04580460008233786
    },
    {
      "time": "2026-08-06",
      "value": 0.045523800067603586
    },
    {
      "time": "2026-08-07",
      "value": 0.0452148000523448
    },
    {
      "time": "2026-08-10",
      "value": 0.0448004000633955
    },
    {
      "time": "2026-08-11",
      "value": 0.0447112000733614
    },
    {
      "time": "2026-08-12",
      "value": 0.04446800008416176
    },
    {
      "time": "2026-08-13",
      "value": 0.044290400072932244
    },
    {
      "time": "2026-08-14",
      "value": 0.04423040010035038
    },
    {
      "time": "2026-08-17",
      "value": 0.04431640014052391
    },
    {
      "time": "2026-08-18",
      "value": 0.044390400126576426
    },
    {
      "time": "2026-08-19",
      "value": 0.04431920014321804
    },
    {
      "time": "2026-08-20",
      "value": 0.044473200142383575
    },
    {
      "time": "2026-08-21",
      "value": 0.04450160011649132
    },
    {
      "time": "2026-08-24",
      "value": 0.044793600104749205
    },
    {
      "time": "2026-08-25",
      "value": 0.04505120005458593
    },
    {
      "time": "2026-08-26",
      "value": 0.0451112000271678
    },
    {
      "time": "2026-08-27",
      "value": 0.04502440001815557
    },
    {
      "time": "2026-08-28",
      "value": 0.044937600009143354
    },
    {
      "time": "2026-08-31",
      "value": 0.044990999959409236
    },
    {
      "time": "2026-09-01",
      "value": 0.04509100001305342
    },
    {
      "time": "2026-09-02",
      "value": 0.04508899997919798
    },
    {
      "time": "2026-09-03",
      "value": 0.045284999944269655
    },
    {
      "time": "2026-09-04",
      "value": 0.045070399977266785
    },
    {
      "time": "2026-09-08",
      "value": 0.045043000020086765
    },
    {
      "time": "2026-09-09",
      "value": 0.04479980003088713
    },
    {
      "time": "2026-09-10",
      "value": 0.04457660008221865
    },
    {
      "time": "2026-09-11",
      "value": 0.04426060009747743
    }
  ],
  "analysis": null
}