{
  "ok": true,
  "cached": false,
  "ticker": "CAPS",
  "price": 0.2304,
  "above_50dma": false,
  "insider_buys_last_30d": [
    {
      "owner": "TOPOREK MICHAEL",
      "title": "Director",
      "is_csuite": 0,
      "value": 167000,
      "avg_price": 4,
      "filing_date": "2026-07-24"
    },
    {
      "owner": "Lipman Matthew E.",
      "title": "Chief Executive Officer",
      "is_csuite": 1,
      "value": 167000,
      "avg_price": 4,
      "filing_date": "2026-07-22"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Capstone Outperforms U.S. and Canadian Building Products Markets in First Half of 2026",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/real-estate/articles/capstone-outperforms-u-canadian-building-132500044.html",
      "published": "2026-07-21"
    },
    {
      "title": "Capstone Converts $700,000 of Surplus Inventory to Sales Without Discounting Following CSI Acquisition",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/capstone-converts-700-000-surplus-113000397.html",
      "published": "2026-07-14"
    },
    {
      "title": "Capstone Receives Additional 180-Day Nasdaq Compliance Period",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/capstone-receives-additional-180-day-123500549.html",
      "published": "2026-07-09"
    },
    {
      "title": "Capstone Extends Credit Facilities with Beacon Bank and Stream Finance on Identical Terms",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/capstone-extends-credit-facilities-beacon-123000592.html",
      "published": "2026-06-22"
    },
    {
      "title": "Capstone Enters the Southeast's Fastest-Growing Homebuilding Corridor Amid Accelerating Builder Demand",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/real-estate/articles/capstone-enters-southeasts-fastest-growing-123000910.html",
      "published": "2026-06-17"
    },
    {
      "title": "Capstone Expands D.R. Horton Relationship to 19 Communities and Wins All of a Leading National Homebuilder’s Regional Stone Work",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/capstone-expands-d-r-horton-113500464.html",
      "published": "2026-06-01"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 1.6299999952316284,
      "high": 1.6399999856948853,
      "low": 1.5800000429153442,
      "close": 1.600000023841858,
      "volume": 17000
    },
    {
      "time": "2025-07-28",
      "open": 1.6200000047683716,
      "high": 1.6299999952316284,
      "low": 1.5199999809265137,
      "close": 1.559999942779541,
      "volume": 47400
    },
    {
      "time": "2025-07-29",
      "open": 1.590000033378601,
      "high": 1.7799999713897705,
      "low": 1.559999942779541,
      "close": 1.7799999713897705,
      "volume": 103400
    },
    {
      "time": "2025-07-30",
      "open": 1.7400000095367432,
      "high": 2,
      "low": 1.600000023841858,
      "close": 1.6699999570846558,
      "volume": 371900
    },
    {
      "time": "2025-07-31",
      "open": 1.6100000143051147,
      "high": 1.940000057220459,
      "low": 1.600000023841858,
      "close": 1.659999966621399,
      "volume": 569100
    },
    {
      "time": "2025-08-01",
      "open": 1.6200000047683716,
      "high": 1.690000057220459,
      "low": 1.2899999618530273,
      "close": 1.440000057220459,
      "volume": 178900
    },
    {
      "time": "2025-08-04",
      "open": 1.440000057220459,
      "high": 1.590000033378601,
      "low": 1.3200000524520874,
      "close": 1.4900000095367432,
      "volume": 253600
    },
    {
      "time": "2025-08-05",
      "open": 1.409999966621399,
      "high": 1.5,
      "low": 1.2999999523162842,
      "close": 1.399999976158142,
      "volume": 74600
    },
    {
      "time": "2025-08-06",
      "open": 1.440000057220459,
      "high": 1.5399999618530273,
      "low": 1.3600000143051147,
      "close": 1.3600000143051147,
      "volume": 39300
    },
    {
      "time": "2025-08-07",
      "open": 1.4900000095367432,
      "high": 1.4900000095367432,
      "low": 1.2899999618530273,
      "close": 1.3200000524520874,
      "volume": 65800
    },
    {
      "time": "2025-08-08",
      "open": 1.2999999523162842,
      "high": 1.3899999856948853,
      "low": 1.2899999618530273,
      "close": 1.3200000524520874,
      "volume": 57300
    },
    {
      "time": "2025-08-11",
      "open": 1.2999999523162842,
      "high": 1.340000033378601,
      "low": 1.2200000286102295,
      "close": 1.2400000095367432,
      "volume": 21600
    },
    {
      "time": "2025-08-12",
      "open": 1.2400000095367432,
      "high": 1.2999999523162842,
      "low": 1.2000000476837158,
      "close": 1.25,
      "volume": 93100
    },
    {
      "time": "2025-08-13",
      "open": 1.25,
      "high": 1.2899999618530273,
      "low": 1.2400000095367432,
      "close": 1.25,
      "volume": 24200
    },
    {
      "time": "2025-08-14",
      "open": 1.2699999809265137,
      "high": 1.2999999523162842,
      "low": 1.2200000286102295,
      "close": 1.2899999618530273,
      "volume": 44000
    },
    {
      "time": "2025-08-15",
      "open": 1.2799999713897705,
      "high": 1.4600000381469727,
      "low": 1.2200000286102295,
      "close": 1.2400000095367432,
      "volume": 420000
    },
    {
      "time": "2025-08-18",
      "open": 1.2400000095367432,
      "high": 1.2400000095367432,
      "low": 1.1100000143051147,
      "close": 1.1399999856948853,
      "volume": 153200
    },
    {
      "time": "2025-08-19",
      "open": 1.0700000524520874,
      "high": 1.159999966621399,
      "low": 1.0299999713897705,
      "close": 1.090000033378601,
      "volume": 90500
    },
    {
      "time": "2025-08-20",
      "open": 1.149999976158142,
      "high": 1.149999976158142,
      "low": 0.9800000190734863,
      "close": 1.0199999809265137,
      "volume": 61100
    },
    {
      "time": "2025-08-21",
      "open": 1.0299999713897705,
      "high": 1.0299999713897705,
      "low": 0.9599999785423279,
      "close": 1.0099999904632568,
      "volume": 32600
    },
    {
      "time": "2025-08-22",
      "open": 1,
      "high": 1.1399999856948853,
      "low": 1,
      "close": 1.100000023841858,
      "volume": 112500
    },
    {
      "time": "2025-08-25",
      "open": 1.8700000047683716,
      "high": 2.069999933242798,
      "low": 1.5800000429153442,
      "close": 1.7100000381469727,
      "volume": 105018600
    },
    {
      "time": "2025-08-26",
      "open": 1.350000023841858,
      "high": 1.5399999618530273,
      "low": 1.2699999809265137,
      "close": 1.4199999570846558,
      "volume": 2164500
    },
    {
      "time": "2025-08-27",
      "open": 1.2999999523162842,
      "high": 1.3799999952316284,
      "low": 1.2300000190734863,
      "close": 1.2300000190734863,
      "volume": 588900
    },
    {
      "time": "2025-08-28",
      "open": 1.2200000286102295,
      "high": 1.2799999713897705,
      "low": 1.2000000476837158,
      "close": 1.2200000286102295,
      "volume": 312300
    },
    {
      "time": "2025-08-29",
      "open": 1.2799999713897705,
      "high": 1.2999999523162842,
      "low": 1.2100000381469727,
      "close": 1.2200000286102295,
      "volume": 219000
    },
    {
      "time": "2025-09-02",
      "open": 1.159999966621399,
      "high": 1.25,
      "low": 1.149999976158142,
      "close": 1.1799999475479126,
      "volume": 327500
    },
    {
      "time": "2025-09-03",
      "open": 1.159999966621399,
      "high": 1.2000000476837158,
      "low": 1.149999976158142,
      "close": 1.1699999570846558,
      "volume": 117800
    },
    {
      "time": "2025-09-04",
      "open": 1.1699999570846558,
      "high": 1.190000057220459,
      "low": 1.1399999856948853,
      "close": 1.1399999856948853,
      "volume": 85900
    },
    {
      "time": "2025-09-05",
      "open": 1.159999966621399,
      "high": 1.2000000476837158,
      "low": 1.1100000143051147,
      "close": 1.1799999475479126,
      "volume": 94800
    },
    {
      "time": "2025-09-08",
      "open": 1.2000000476837158,
      "high": 1.2000000476837158,
      "low": 1.1399999856948853,
      "close": 1.159999966621399,
      "volume": 137500
    },
    {
      "time": "2025-09-09",
      "open": 1.1100000143051147,
      "high": 1.159999966621399,
      "low": 1.1100000143051147,
      "close": 1.1299999952316284,
      "volume": 114900
    },
    {
      "time": "2025-09-10",
      "open": 1.1100000143051147,
      "high": 1.2200000286102295,
      "low": 1.1100000143051147,
      "close": 1.1699999570846558,
      "volume": 283800
    },
    {
      "time": "2025-09-11",
      "open": 1.159999966621399,
      "high": 1.2899999618530273,
      "low": 1.1399999856948853,
      "close": 1.2599999904632568,
      "volume": 295700
    },
    {
      "time": "2025-09-12",
      "open": 1.2999999523162842,
      "high": 1.2999999523162842,
      "low": 1.2200000286102295,
      "close": 1.2799999713897705,
      "volume": 157000
    },
    {
      "time": "2025-09-15",
      "open": 1.2799999713897705,
      "high": 1.309999942779541,
      "low": 1.25,
      "close": 1.2799999713897705,
      "volume": 103400
    },
    {
      "time": "2025-09-16",
      "open": 1.2599999904632568,
      "high": 1.2799999713897705,
      "low": 1.2100000381469727,
      "close": 1.25,
      "volume": 66100
    },
    {
      "time": "2025-09-17",
      "open": 1.25,
      "high": 1.2999999523162842,
      "low": 1.149999976158142,
      "close": 1.2599999904632568,
      "volume": 7448400
    },
    {
      "time": "2025-09-18",
      "open": 1.4500000476837158,
      "high": 1.5700000524520874,
      "low": 1.340000033378601,
      "close": 1.5199999809265137,
      "volume": 4856300
    },
    {
      "time": "2025-09-19",
      "open": 1.5199999809265137,
      "high": 1.5399999618530273,
      "low": 1.3799999952316284,
      "close": 1.399999976158142,
      "volume": 467100
    },
    {
      "time": "2025-09-22",
      "open": 1.3799999952316284,
      "high": 1.3799999952316284,
      "low": 1.2599999904632568,
      "close": 1.3300000429153442,
      "volume": 216200
    },
    {
      "time": "2025-09-23",
      "open": 1.3200000524520874,
      "high": 1.3700000047683716,
      "low": 1.2599999904632568,
      "close": 1.2999999523162842,
      "volume": 87800
    },
    {
      "time": "2025-09-24",
      "open": 1.3200000524520874,
      "high": 1.340000033378601,
      "low": 1.2799999713897705,
      "close": 1.2899999618530273,
      "volume": 67900
    },
    {
      "time": "2025-09-25",
      "open": 1.2699999809265137,
      "high": 1.2999999523162842,
      "low": 1.25,
      "close": 1.2799999713897705,
      "volume": 52700
    },
    {
      "time": "2025-09-26",
      "open": 1.2699999809265137,
      "high": 1.2899999618530273,
      "low": 1.2100000381469727,
      "close": 1.25,
      "volume": 57800
    },
    {
      "time": "2025-09-29",
      "open": 1.2400000095367432,
      "high": 1.340000033378601,
      "low": 1.2300000190734863,
      "close": 1.3200000524520874,
      "volume": 161000
    },
    {
      "time": "2025-09-30",
      "open": 1.2999999523162842,
      "high": 1.350000023841858,
      "low": 1.2899999618530273,
      "close": 1.309999942779541,
      "volume": 58500
    },
    {
      "time": "2025-10-01",
      "open": 1.399999976158142,
      "high": 1.5,
      "low": 1.2799999713897705,
      "close": 1.2799999713897705,
      "volume": 12369900
    },
    {
      "time": "2025-10-02",
      "open": 1.25,
      "high": 1.440000057220459,
      "low": 1.25,
      "close": 1.399999976158142,
      "volume": 729600
    },
    {
      "time": "2025-10-03",
      "open": 1.3700000047683716,
      "high": 1.3899999856948853,
      "low": 1.2899999618530273,
      "close": 1.309999942779541,
      "volume": 295900
    },
    {
      "time": "2025-10-06",
      "open": 1.3200000524520874,
      "high": 1.3300000429153442,
      "low": 1.1799999475479126,
      "close": 1.190000057220459,
      "volume": 308500
    },
    {
      "time": "2025-10-07",
      "open": 1.2300000190734863,
      "high": 1.3700000047683716,
      "low": 1.149999976158142,
      "close": 1.190000057220459,
      "volume": 4979300
    },
    {
      "time": "2025-10-08",
      "open": 1.1699999570846558,
      "high": 1.25,
      "low": 1.159999966621399,
      "close": 1.190000057220459,
      "volume": 483400
    },
    {
      "time": "2025-10-09",
      "open": 1.2000000476837158,
      "high": 1.2799999713897705,
      "low": 1.190000057220459,
      "close": 1.2200000286102295,
      "volume": 462400
    },
    {
      "time": "2025-10-10",
      "open": 1.2300000190734863,
      "high": 1.2400000095367432,
      "low": 1.1100000143051147,
      "close": 1.1299999952316284,
      "volume": 297500
    },
    {
      "time": "2025-10-13",
      "open": 1.1299999952316284,
      "high": 1.149999976158142,
      "low": 1.0800000429153442,
      "close": 1.1200000047683716,
      "volume": 247200
    },
    {
      "time": "2025-10-14",
      "open": 1.100000023841858,
      "high": 1.3600000143051147,
      "low": 1.100000023841858,
      "close": 1.350000023841858,
      "volume": 4111300
    },
    {
      "time": "2025-10-15",
      "open": 1.25,
      "high": 1.2599999904632568,
      "low": 1.1299999952316284,
      "close": 1.1799999475479126,
      "volume": 1284300
    },
    {
      "time": "2025-10-16",
      "open": 1.1799999475479126,
      "high": 1.190000057220459,
      "low": 1.100000023841858,
      "close": 1.100000023841858,
      "volume": 369200
    },
    {
      "time": "2025-10-17",
      "open": 1.0700000524520874,
      "high": 1.090000033378601,
      "low": 1,
      "close": 1.0199999809265137,
      "volume": 552100
    },
    {
      "time": "2025-10-20",
      "open": 1,
      "high": 1.0700000524520874,
      "low": 1,
      "close": 1.0199999809265137,
      "volume": 164600
    },
    {
      "time": "2025-10-21",
      "open": 1.0499999523162842,
      "high": 1.0800000429153442,
      "low": 1.0099999904632568,
      "close": 1.0700000524520874,
      "volume": 227400
    },
    {
      "time": "2025-10-22",
      "open": 1.0700000524520874,
      "high": 1.1699999570846558,
      "low": 1.0399999618530273,
      "close": 1.1399999856948853,
      "volume": 460200
    },
    {
      "time": "2025-10-23",
      "open": 1.1699999570846558,
      "high": 1.2599999904632568,
      "low": 1.149999976158142,
      "close": 1.1799999475479126,
      "volume": 495200
    },
    {
      "time": "2025-10-24",
      "open": 1.159999966621399,
      "high": 1.159999966621399,
      "low": 1.0700000524520874,
      "close": 1.1100000143051147,
      "volume": 218200
    },
    {
      "time": "2025-10-27",
      "open": 1.0499999523162842,
      "high": 1.100000023841858,
      "low": 1.0299999713897705,
      "close": 1.0499999523162842,
      "volume": 3414400
    },
    {
      "time": "2025-10-28",
      "open": 1.059999942779541,
      "high": 1.0800000429153442,
      "low": 1.0399999618530273,
      "close": 1.0800000429153442,
      "volume": 233600
    },
    {
      "time": "2025-10-29",
      "open": 1.090000033378601,
      "high": 1.090000033378601,
      "low": 1.0199999809265137,
      "close": 1.0399999618530273,
      "volume": 165500
    },
    {
      "time": "2025-10-30",
      "open": 1.0399999618530273,
      "high": 1.059999942779541,
      "low": 1.0099999904632568,
      "close": 1.0099999904632568,
      "volume": 147300
    },
    {
      "time": "2025-10-31",
      "open": 1.0199999809265137,
      "high": 1.0499999523162842,
      "low": 1,
      "close": 1.0199999809265137,
      "volume": 232600
    },
    {
      "time": "2025-11-03",
      "open": 1.0099999904632568,
      "high": 1.0399999618530273,
      "low": 1,
      "close": 1.0199999809265137,
      "volume": 159500
    },
    {
      "time": "2025-11-04",
      "open": 1,
      "high": 1.0099999904632568,
      "low": 0.9700000286102295,
      "close": 0.9900000095367432,
      "volume": 298600
    },
    {
      "time": "2025-11-05",
      "open": 0.9900000095367432,
      "high": 1,
      "low": 0.9200000166893005,
      "close": 0.9700000286102295,
      "volume": 300500
    },
    {
      "time": "2025-11-06",
      "open": 0.9800000190734863,
      "high": 0.9800000190734863,
      "low": 0.9200000166893005,
      "close": 0.9399999976158142,
      "volume": 132700
    },
    {
      "time": "2025-11-07",
      "open": 0.9399999976158142,
      "high": 1.0800000429153442,
      "low": 0.9399999976158142,
      "close": 1.059999942779541,
      "volume": 945700
    },
    {
      "time": "2025-11-10",
      "open": 1.059999942779541,
      "high": 1.1299999952316284,
      "low": 1,
      "close": 1.1100000143051147,
      "volume": 423300
    },
    {
      "time": "2025-11-11",
      "open": 1.090000033378601,
      "high": 1.1100000143051147,
      "low": 1.0399999618530273,
      "close": 1.059999942779541,
      "volume": 177900
    },
    {
      "time": "2025-11-12",
      "open": 1.0299999713897705,
      "high": 1.0700000524520874,
      "low": 1.0099999904632568,
      "close": 1.0499999523162842,
      "volume": 118900
    },
    {
      "time": "2025-11-13",
      "open": 1.0499999523162842,
      "high": 1.1100000143051147,
      "low": 1.0099999904632568,
      "close": 1.0299999713897705,
      "volume": 369200
    },
    {
      "time": "2025-11-14",
      "open": 1.0099999904632568,
      "high": 1.0199999809265137,
      "low": 0.9700000286102295,
      "close": 1.0099999904632568,
      "volume": 135700
    },
    {
      "time": "2025-11-17",
      "open": 1.0299999713897705,
      "high": 1.159999966621399,
      "low": 1.0199999809265137,
      "close": 1.0800000429153442,
      "volume": 3384100
    },
    {
      "time": "2025-11-18",
      "open": 1.0299999713897705,
      "high": 1.0299999713897705,
      "low": 0.800000011920929,
      "close": 0.8999999761581421,
      "volume": 1319100
    },
    {
      "time": "2025-11-19",
      "open": 0.9300000071525574,
      "high": 0.9300000071525574,
      "low": 0.8399999737739563,
      "close": 0.8899999856948853,
      "volume": 314800
    },
    {
      "time": "2025-11-20",
      "open": 0.8799999952316284,
      "high": 0.8799999952316284,
      "low": 0.7900000214576721,
      "close": 0.7900000214576721,
      "volume": 315400
    },
    {
      "time": "2025-11-21",
      "open": 0.7699999809265137,
      "high": 0.800000011920929,
      "low": 0.7300000190734863,
      "close": 0.75,
      "volume": 249200
    },
    {
      "time": "2025-11-24",
      "open": 0.75,
      "high": 0.8199999928474426,
      "low": 0.7300000190734863,
      "close": 0.8100000023841858,
      "volume": 236700
    },
    {
      "time": "2025-11-25",
      "open": 0.8199999928474426,
      "high": 0.8199999928474426,
      "low": 0.7699999809265137,
      "close": 0.7900000214576721,
      "volume": 165200
    },
    {
      "time": "2025-11-26",
      "open": 0.7799999713897705,
      "high": 0.8700000047683716,
      "low": 0.7799999713897705,
      "close": 0.8600000143051147,
      "volume": 135600
    },
    {
      "time": "2025-11-28",
      "open": 0.8799999952316284,
      "high": 0.9300000071525574,
      "low": 0.8799999952316284,
      "close": 0.9100000262260437,
      "volume": 84800
    },
    {
      "time": "2025-12-01",
      "open": 0.8999999761581421,
      "high": 0.9100000262260437,
      "low": 0.8399999737739563,
      "close": 0.8600000143051147,
      "volume": 185700
    },
    {
      "time": "2025-12-02",
      "open": 0.8999999761581421,
      "high": 0.8999999761581421,
      "low": 0.7699999809265137,
      "close": 0.8399999737739563,
      "volume": 1663000
    },
    {
      "time": "2025-12-03",
      "open": 0.8100000023841858,
      "high": 0.8600000143051147,
      "low": 0.7900000214576721,
      "close": 0.8299999833106995,
      "volume": 279300
    },
    {
      "time": "2025-12-04",
      "open": 0.8199999928474426,
      "high": 0.8600000143051147,
      "low": 0.800000011920929,
      "close": 0.8600000143051147,
      "volume": 124600
    },
    {
      "time": "2025-12-05",
      "open": 0.8500000238418579,
      "high": 0.9100000262260437,
      "low": 0.8399999737739563,
      "close": 0.8700000047683716,
      "volume": 208800
    },
    {
      "time": "2025-12-08",
      "open": 0.8899999856948853,
      "high": 0.9200000166893005,
      "low": 0.8399999737739563,
      "close": 0.9100000262260437,
      "volume": 309000
    },
    {
      "time": "2025-12-09",
      "open": 0.9399999976158142,
      "high": 0.949999988079071,
      "low": 0.8799999952316284,
      "close": 0.949999988079071,
      "volume": 297500
    },
    {
      "time": "2025-12-10",
      "open": 0.949999988079071,
      "high": 0.949999988079071,
      "low": 0.8399999737739563,
      "close": 0.8799999952316284,
      "volume": 304400
    },
    {
      "time": "2025-12-11",
      "open": 0.8600000143051147,
      "high": 0.8700000047683716,
      "low": 0.800000011920929,
      "close": 0.8399999737739563,
      "volume": 165200
    },
    {
      "time": "2025-12-12",
      "open": 0.8500000238418579,
      "high": 0.8899999856948853,
      "low": 0.800000011920929,
      "close": 0.8700000047683716,
      "volume": 256000
    },
    {
      "time": "2025-12-15",
      "open": 0.8700000047683716,
      "high": 0.8700000047683716,
      "low": 0.7799999713897705,
      "close": 0.800000011920929,
      "volume": 329100
    },
    {
      "time": "2025-12-16",
      "open": 0.8100000023841858,
      "high": 0.8199999928474426,
      "low": 0.7699999809265137,
      "close": 0.8199999928474426,
      "volume": 186300
    },
    {
      "time": "2025-12-17",
      "open": 0.8199999928474426,
      "high": 0.8299999833106995,
      "low": 0.7699999809265137,
      "close": 0.7799999713897705,
      "volume": 273800
    },
    {
      "time": "2025-12-18",
      "open": 0.7699999809265137,
      "high": 0.7699999809265137,
      "low": 0.6800000071525574,
      "close": 0.7099999785423279,
      "volume": 265600
    },
    {
      "time": "2025-12-19",
      "open": 0.7099999785423279,
      "high": 0.7699999809265137,
      "low": 0.6700000166893005,
      "close": 0.7599999904632568,
      "volume": 218700
    },
    {
      "time": "2025-12-22",
      "open": 0.75,
      "high": 0.7599999904632568,
      "low": 0.7099999785423279,
      "close": 0.75,
      "volume": 76000
    },
    {
      "time": "2025-12-23",
      "open": 0.75,
      "high": 0.7699999809265137,
      "low": 0.7300000190734863,
      "close": 0.7599999904632568,
      "volume": 36900
    },
    {
      "time": "2025-12-24",
      "open": 0.75,
      "high": 0.7599999904632568,
      "low": 0.7200000286102295,
      "close": 0.7400000095367432,
      "volume": 111700
    },
    {
      "time": "2025-12-26",
      "open": 0.7400000095367432,
      "high": 0.7400000095367432,
      "low": 0.6899999976158142,
      "close": 0.699999988079071,
      "volume": 103200
    },
    {
      "time": "2025-12-29",
      "open": 0.6800000071525574,
      "high": 0.699999988079071,
      "low": 0.6499999761581421,
      "close": 0.6899999976158142,
      "volume": 173200
    },
    {
      "time": "2025-12-30",
      "open": 0.6700000166893005,
      "high": 0.6700000166893005,
      "low": 0.6399999856948853,
      "close": 0.6499999761581421,
      "volume": 165300
    },
    {
      "time": "2025-12-31",
      "open": 0.6499999761581421,
      "high": 0.7300000190734863,
      "low": 0.6499999761581421,
      "close": 0.7300000190734863,
      "volume": 186400
    },
    {
      "time": "2026-01-02",
      "open": 0.7099999785423279,
      "high": 0.7200000286102295,
      "low": 0.6700000166893005,
      "close": 0.7099999785423279,
      "volume": 157800
    },
    {
      "time": "2026-01-05",
      "open": 0.7300000190734863,
      "high": 0.7799999713897705,
      "low": 0.6899999976158142,
      "close": 0.7799999713897705,
      "volume": 343600
    },
    {
      "time": "2026-01-06",
      "open": 0.75,
      "high": 0.7699999809265137,
      "low": 0.7300000190734863,
      "close": 0.7699999809265137,
      "volume": 45600
    },
    {
      "time": "2026-01-07",
      "open": 0.7400000095367432,
      "high": 0.7699999809265137,
      "low": 0.7300000190734863,
      "close": 0.7400000095367432,
      "volume": 31700
    },
    {
      "time": "2026-01-08",
      "open": 0.7300000190734863,
      "high": 0.75,
      "low": 0.6800000071525574,
      "close": 0.6899999976158142,
      "volume": 140100
    },
    {
      "time": "2026-01-09",
      "open": 0.6899999976158142,
      "high": 0.7099999785423279,
      "low": 0.6600000262260437,
      "close": 0.6700000166893005,
      "volume": 231700
    },
    {
      "time": "2026-01-12",
      "open": 0.6700000166893005,
      "high": 0.6700000166893005,
      "low": 0.6399999856948853,
      "close": 0.6600000262260437,
      "volume": 75900
    },
    {
      "time": "2026-01-13",
      "open": 0.6600000262260437,
      "high": 0.6600000262260437,
      "low": 0.6100000143051147,
      "close": 0.6299999952316284,
      "volume": 187000
    },
    {
      "time": "2026-01-14",
      "open": 0.6100000143051147,
      "high": 0.6399999856948853,
      "low": 0.6000000238418579,
      "close": 0.6200000047683716,
      "volume": 147600
    },
    {
      "time": "2026-01-15",
      "open": 0.6200000047683716,
      "high": 0.6600000262260437,
      "low": 0.6000000238418579,
      "close": 0.6600000262260437,
      "volume": 111300
    },
    {
      "time": "2026-01-16",
      "open": 0.6700000166893005,
      "high": 0.6700000166893005,
      "low": 0.6399999856948853,
      "close": 0.6499999761581421,
      "volume": 99000
    },
    {
      "time": "2026-01-20",
      "open": 0.6299999952316284,
      "high": 0.7900000214576721,
      "low": 0.6299999952316284,
      "close": 0.7400000095367432,
      "volume": 464300
    },
    {
      "time": "2026-01-21",
      "open": 0.7300000190734863,
      "high": 0.7300000190734863,
      "low": 0.6000000238418579,
      "close": 0.7099999785423279,
      "volume": 1114200
    },
    {
      "time": "2026-01-22",
      "open": 0.7099999785423279,
      "high": 0.7300000190734863,
      "low": 0.6700000166893005,
      "close": 0.7099999785423279,
      "volume": 243200
    },
    {
      "time": "2026-01-23",
      "open": 0.699999988079071,
      "high": 0.7200000286102295,
      "low": 0.6600000262260437,
      "close": 0.699999988079071,
      "volume": 304500
    },
    {
      "time": "2026-01-26",
      "open": 0.7200000286102295,
      "high": 0.7200000286102295,
      "low": 0.6800000071525574,
      "close": 0.699999988079071,
      "volume": 71600
    },
    {
      "time": "2026-01-27",
      "open": 0.7099999785423279,
      "high": 0.7099999785423279,
      "low": 0.6600000262260437,
      "close": 0.6899999976158142,
      "volume": 141300
    },
    {
      "time": "2026-01-28",
      "open": 0.7200000286102295,
      "high": 0.7200000286102295,
      "low": 0.6600000262260437,
      "close": 0.6700000166893005,
      "volume": 186600
    },
    {
      "time": "2026-01-29",
      "open": 0.6600000262260437,
      "high": 0.6700000166893005,
      "low": 0.6200000047683716,
      "close": 0.6299999952316284,
      "volume": 250700
    },
    {
      "time": "2026-01-30",
      "open": 0.6299999952316284,
      "high": 0.6399999856948853,
      "low": 0.6000000238418579,
      "close": 0.6000000238418579,
      "volume": 134900
    },
    {
      "time": "2026-02-02",
      "open": 0.6100000143051147,
      "high": 0.6200000047683716,
      "low": 0.6000000238418579,
      "close": 0.6100000143051147,
      "volume": 81900
    },
    {
      "time": "2026-02-03",
      "open": 0.6100000143051147,
      "high": 0.6200000047683716,
      "low": 0.5699999928474426,
      "close": 0.5799999833106995,
      "volume": 106600
    },
    {
      "time": "2026-02-04",
      "open": 0.5899999737739563,
      "high": 0.6200000047683716,
      "low": 0.5400000214576721,
      "close": 0.5600000023841858,
      "volume": 155500
    },
    {
      "time": "2026-02-05",
      "open": 0.5600000023841858,
      "high": 0.5799999833106995,
      "low": 0.49000000953674316,
      "close": 0.5299999713897705,
      "volume": 190200
    },
    {
      "time": "2026-02-06",
      "open": 0.5299999713897705,
      "high": 0.5799999833106995,
      "low": 0.49000000953674316,
      "close": 0.550000011920929,
      "volume": 274400
    },
    {
      "time": "2026-02-09",
      "open": 0.5799999833106995,
      "high": 0.5899999737739563,
      "low": 0.5199999809265137,
      "close": 0.5400000214576721,
      "volume": 117600
    },
    {
      "time": "2026-02-10",
      "open": 0.5600000023841858,
      "high": 0.5899999737739563,
      "low": 0.5400000214576721,
      "close": 0.5799999833106995,
      "volume": 104800
    },
    {
      "time": "2026-02-11",
      "open": 0.5899999737739563,
      "high": 0.5899999737739563,
      "low": 0.5199999809265137,
      "close": 0.5199999809265137,
      "volume": 152200
    },
    {
      "time": "2026-02-12",
      "open": 0.5199999809265137,
      "high": 0.5400000214576721,
      "low": 0.49000000953674316,
      "close": 0.5099999904632568,
      "volume": 68000
    },
    {
      "time": "2026-02-13",
      "open": 0.5400000214576721,
      "high": 0.5699999928474426,
      "low": 0.5199999809265137,
      "close": 0.550000011920929,
      "volume": 52400
    },
    {
      "time": "2026-02-17",
      "open": 0.5799999833106995,
      "high": 0.5799999833106995,
      "low": 0.5400000214576721,
      "close": 0.550000011920929,
      "volume": 74600
    },
    {
      "time": "2026-02-18",
      "open": 0.550000011920929,
      "high": 0.5699999928474426,
      "low": 0.5400000214576721,
      "close": 0.550000011920929,
      "volume": 113400
    },
    {
      "time": "2026-02-19",
      "open": 0.550000011920929,
      "high": 0.5899999737739563,
      "low": 0.550000011920929,
      "close": 0.5899999737739563,
      "volume": 71400
    },
    {
      "time": "2026-02-20",
      "open": 0.5799999833106995,
      "high": 0.6700000166893005,
      "low": 0.5799999833106995,
      "close": 0.6600000262260437,
      "volume": 222400
    },
    {
      "time": "2026-02-23",
      "open": 0.6499999761581421,
      "high": 0.7400000095367432,
      "low": 0.6299999952316284,
      "close": 0.7300000190734863,
      "volume": 178600
    },
    {
      "time": "2026-02-24",
      "open": 0.7099999785423279,
      "high": 0.7300000190734863,
      "low": 0.6299999952316284,
      "close": 0.6899999976158142,
      "volume": 132600
    },
    {
      "time": "2026-02-25",
      "open": 0.699999988079071,
      "high": 0.699999988079071,
      "low": 0.6499999761581421,
      "close": 0.6899999976158142,
      "volume": 34300
    },
    {
      "time": "2026-02-26",
      "open": 0.6700000166893005,
      "high": 0.6800000071525574,
      "low": 0.6299999952316284,
      "close": 0.6700000166893005,
      "volume": 42000
    },
    {
      "time": "2026-02-27",
      "open": 0.6399999856948853,
      "high": 0.6600000262260437,
      "low": 0.6100000143051147,
      "close": 0.6200000047683716,
      "volume": 82000
    },
    {
      "time": "2026-03-02",
      "open": 0.6200000047683716,
      "high": 0.6200000047683716,
      "low": 0.5799999833106995,
      "close": 0.6000000238418579,
      "volume": 49900
    },
    {
      "time": "2026-03-03",
      "open": 0.5899999737739563,
      "high": 0.6100000143051147,
      "low": 0.5799999833106995,
      "close": 0.5799999833106995,
      "volume": 39900
    },
    {
      "time": "2026-03-04",
      "open": 0.5799999833106995,
      "high": 0.6299999952316284,
      "low": 0.5799999833106995,
      "close": 0.5899999737739563,
      "volume": 93500
    },
    {
      "time": "2026-03-05",
      "open": 0.5899999737739563,
      "high": 0.6299999952316284,
      "low": 0.5799999833106995,
      "close": 0.5899999737739563,
      "volume": 93800
    },
    {
      "time": "2026-03-06",
      "open": 0.6000000238418579,
      "high": 0.6499999761581421,
      "low": 0.5899999737739563,
      "close": 0.6200000047683716,
      "volume": 63700
    },
    {
      "time": "2026-03-09",
      "open": 0.6299999952316284,
      "high": 0.6499999761581421,
      "low": 0.6100000143051147,
      "close": 0.6299999952316284,
      "volume": 20800
    },
    {
      "time": "2026-03-10",
      "open": 0.550000011920929,
      "high": 0.7300000190734863,
      "low": 0.5299999713897705,
      "close": 0.6899999976158142,
      "volume": 4855400
    },
    {
      "time": "2026-03-11",
      "open": 0.6600000262260437,
      "high": 0.6899999976158142,
      "low": 0.6299999952316284,
      "close": 0.6399999856948853,
      "volume": 94800
    },
    {
      "time": "2026-03-12",
      "open": 0.6299999952316284,
      "high": 0.699999988079071,
      "low": 0.6000000238418579,
      "close": 0.6399999856948853,
      "volume": 103500
    },
    {
      "time": "2026-03-13",
      "open": 0.6399999856948853,
      "high": 0.6899999976158142,
      "low": 0.6100000143051147,
      "close": 0.6399999856948853,
      "volume": 49500
    },
    {
      "time": "2026-03-16",
      "open": 0.6499999761581421,
      "high": 0.699999988079071,
      "low": 0.6299999952316284,
      "close": 0.699999988079071,
      "volume": 90600
    },
    {
      "time": "2026-03-17",
      "open": 0.699999988079071,
      "high": 0.7599999904632568,
      "low": 0.6800000071525574,
      "close": 0.7300000190734863,
      "volume": 134300
    },
    {
      "time": "2026-03-18",
      "open": 0.7200000286102295,
      "high": 0.7699999809265137,
      "low": 0.6800000071525574,
      "close": 0.7699999809265137,
      "volume": 132600
    },
    {
      "time": "2026-03-19",
      "open": 0.7599999904632568,
      "high": 0.7900000214576721,
      "low": 0.6899999976158142,
      "close": 0.7900000214576721,
      "volume": 84900
    },
    {
      "time": "2026-03-20",
      "open": 0.7699999809265137,
      "high": 0.7699999809265137,
      "low": 0.6800000071525574,
      "close": 0.699999988079071,
      "volume": 100500
    },
    {
      "time": "2026-03-23",
      "open": 0.6899999976158142,
      "high": 0.7900000214576721,
      "low": 0.6800000071525574,
      "close": 0.7599999904632568,
      "volume": 97200
    },
    {
      "time": "2026-03-24",
      "open": 0.7400000095367432,
      "high": 0.75,
      "low": 0.6800000071525574,
      "close": 0.699999988079071,
      "volume": 131200
    },
    {
      "time": "2026-03-25",
      "open": 0.699999988079071,
      "high": 0.7300000190734863,
      "low": 0.6800000071525574,
      "close": 0.6899999976158142,
      "volume": 60000
    },
    {
      "time": "2026-03-26",
      "open": 0.699999988079071,
      "high": 0.699999988079071,
      "low": 0.6299999952316284,
      "close": 0.6600000262260437,
      "volume": 62300
    },
    {
      "time": "2026-03-27",
      "open": 0.6200000047683716,
      "high": 0.6800000071525574,
      "low": 0.5899999737739563,
      "close": 0.6299999952316284,
      "volume": 82700
    },
    {
      "time": "2026-03-30",
      "open": 0.6299999952316284,
      "high": 0.699999988079071,
      "low": 0.6200000047683716,
      "close": 0.6499999761581421,
      "volume": 104000
    },
    {
      "time": "2026-03-31",
      "open": 0.6399999856948853,
      "high": 0.6899999976158142,
      "low": 0.6299999952316284,
      "close": 0.6700000166893005,
      "volume": 516900
    },
    {
      "time": "2026-04-01",
      "open": 0.6200000047683716,
      "high": 0.6299999952316284,
      "low": 0.5299999713897705,
      "close": 0.5799999833106995,
      "volume": 233400
    },
    {
      "time": "2026-04-02",
      "open": 0.550000011920929,
      "high": 0.5799999833106995,
      "low": 0.5299999713897705,
      "close": 0.5799999833106995,
      "volume": 67400
    },
    {
      "time": "2026-04-06",
      "open": 0.550000011920929,
      "high": 0.550000011920929,
      "low": 0.5199999809265137,
      "close": 0.550000011920929,
      "volume": 96400
    },
    {
      "time": "2026-04-07",
      "open": 0.5400000214576721,
      "high": 0.5600000023841858,
      "low": 0.5199999809265137,
      "close": 0.5600000023841858,
      "volume": 35900
    },
    {
      "time": "2026-04-08",
      "open": 0.550000011920929,
      "high": 0.5699999928474426,
      "low": 0.5299999713897705,
      "close": 0.5400000214576721,
      "volume": 27900
    },
    {
      "time": "2026-04-09",
      "open": 0.5199999809265137,
      "high": 0.550000011920929,
      "low": 0.5199999809265137,
      "close": 0.5400000214576721,
      "volume": 87300
    },
    {
      "time": "2026-04-10",
      "open": 0.5299999713897705,
      "high": 0.5400000214576721,
      "low": 0.5099999904632568,
      "close": 0.5299999713897705,
      "volume": 16700
    },
    {
      "time": "2026-04-13",
      "open": 0.5400000214576721,
      "high": 0.5400000214576721,
      "low": 0.47999998927116394,
      "close": 0.5099999904632568,
      "volume": 167900
    },
    {
      "time": "2026-04-14",
      "open": 0.5,
      "high": 0.5400000214576721,
      "low": 0.5,
      "close": 0.5299999713897705,
      "volume": 395200
    },
    {
      "time": "2026-04-15",
      "open": 0.5,
      "high": 0.5899999737739563,
      "low": 0.5,
      "close": 0.5899999737739563,
      "volume": 275000
    },
    {
      "time": "2026-04-16",
      "open": 0.800000011920929,
      "high": 0.8899999856948853,
      "low": 0.5,
      "close": 0.5299999713897705,
      "volume": 101737600
    },
    {
      "time": "2026-04-17",
      "open": 0.47999998927116394,
      "high": 0.5,
      "low": 0.3799999952316284,
      "close": 0.4000000059604645,
      "volume": 5154000
    },
    {
      "time": "2026-04-20",
      "open": 0.41999998688697815,
      "high": 0.41999998688697815,
      "low": 0.3799999952316284,
      "close": 0.4099999964237213,
      "volume": 1089800
    },
    {
      "time": "2026-04-21",
      "open": 0.4000000059604645,
      "high": 0.4099999964237213,
      "low": 0.36000001430511475,
      "close": 0.3700000047683716,
      "volume": 1180800
    },
    {
      "time": "2026-04-22",
      "open": 0.3799999952316284,
      "high": 0.41999998688697815,
      "low": 0.3700000047683716,
      "close": 0.41999998688697815,
      "volume": 1476500
    },
    {
      "time": "2026-04-23",
      "open": 0.4099999964237213,
      "high": 0.4300000071525574,
      "low": 0.38999998569488525,
      "close": 0.41999998688697815,
      "volume": 354500
    },
    {
      "time": "2026-04-24",
      "open": 0.41999998688697815,
      "high": 0.4300000071525574,
      "low": 0.38999998569488525,
      "close": 0.41999998688697815,
      "volume": 362300
    },
    {
      "time": "2026-04-27",
      "open": 0.4099999964237213,
      "high": 0.4300000071525574,
      "low": 0.4000000059604645,
      "close": 0.4300000071525574,
      "volume": 399300
    },
    {
      "time": "2026-04-28",
      "open": 0.4300000071525574,
      "high": 0.4300000071525574,
      "low": 0.4000000059604645,
      "close": 0.4099999964237213,
      "volume": 160300
    },
    {
      "time": "2026-04-29",
      "open": 0.4000000059604645,
      "high": 0.4000000059604645,
      "low": 0.3700000047683716,
      "close": 0.3799999952316284,
      "volume": 236700
    },
    {
      "time": "2026-04-30",
      "open": 0.3799999952316284,
      "high": 0.38999998569488525,
      "low": 0.36000001430511475,
      "close": 0.38999998569488525,
      "volume": 113300
    },
    {
      "time": "2026-05-01",
      "open": 0.3799999952316284,
      "high": 0.41999998688697815,
      "low": 0.3799999952316284,
      "close": 0.41999998688697815,
      "volume": 290000
    },
    {
      "time": "2026-05-04",
      "open": 0.4300000071525574,
      "high": 0.4300000071525574,
      "low": 0.38999998569488525,
      "close": 0.4099999964237213,
      "volume": 255200
    },
    {
      "time": "2026-05-05",
      "open": 0.38999998569488525,
      "high": 0.4099999964237213,
      "low": 0.3799999952316284,
      "close": 0.3799999952316284,
      "volume": 185400
    },
    {
      "time": "2026-05-06",
      "open": 0.4000000059604645,
      "high": 0.4000000059604645,
      "low": 0.3799999952316284,
      "close": 0.38999998569488525,
      "volume": 333900
    },
    {
      "time": "2026-05-07",
      "open": 0.38999998569488525,
      "high": 0.38999998569488525,
      "low": 0.3799999952316284,
      "close": 0.3799999952316284,
      "volume": 205300
    },
    {
      "time": "2026-05-08",
      "open": 0.3799999952316284,
      "high": 0.38999998569488525,
      "low": 0.36000001430511475,
      "close": 0.3700000047683716,
      "volume": 311900
    },
    {
      "time": "2026-05-11",
      "open": 0.3700000047683716,
      "high": 0.3700000047683716,
      "low": 0.3499999940395355,
      "close": 0.3499999940395355,
      "volume": 320900
    },
    {
      "time": "2026-05-12",
      "open": 0.3400000035762787,
      "high": 0.3499999940395355,
      "low": 0.33000001311302185,
      "close": 0.3400000035762787,
      "volume": 145000
    },
    {
      "time": "2026-05-13",
      "open": 0.3400000035762787,
      "high": 0.3400000035762787,
      "low": 0.30000001192092896,
      "close": 0.3100000023841858,
      "volume": 382000
    },
    {
      "time": "2026-05-14",
      "open": 0.33000001311302185,
      "high": 0.33000001311302185,
      "low": 0.30000001192092896,
      "close": 0.30000001192092896,
      "volume": 647400
    },
    {
      "time": "2026-05-15",
      "open": 0.30000001192092896,
      "high": 0.3100000023841858,
      "low": 0.25999999046325684,
      "close": 0.2800000011920929,
      "volume": 525900
    },
    {
      "time": "2026-05-18",
      "open": 0.2800000011920929,
      "high": 0.3100000023841858,
      "low": 0.2800000011920929,
      "close": 0.30000001192092896,
      "volume": 430900
    },
    {
      "time": "2026-05-19",
      "open": 0.3100000023841858,
      "high": 0.3199999928474426,
      "low": 0.30000001192092896,
      "close": 0.3100000023841858,
      "volume": 381500
    },
    {
      "time": "2026-05-20",
      "open": 0.4099999964237213,
      "high": 0.47999998927116394,
      "low": 0.3499999940395355,
      "close": 0.38999998569488525,
      "volume": 127860800
    },
    {
      "time": "2026-05-21",
      "open": 0.33000001311302185,
      "high": 0.3700000047683716,
      "low": 0.33000001311302185,
      "close": 0.33000001311302185,
      "volume": 3214600
    },
    {
      "time": "2026-05-22",
      "open": 0.3100000023841858,
      "high": 0.3799999952316284,
      "low": 0.3100000023841858,
      "close": 0.3700000047683716,
      "volume": 1645400
    },
    {
      "time": "2026-05-26",
      "open": 0.3499999940395355,
      "high": 0.36000001430511475,
      "low": 0.3100000023841858,
      "close": 0.3199999928474426,
      "volume": 861800
    },
    {
      "time": "2026-05-27",
      "open": 0.3100000023841858,
      "high": 0.33000001311302185,
      "low": 0.30000001192092896,
      "close": 0.3199999928474426,
      "volume": 469800
    },
    {
      "time": "2026-05-28",
      "open": 0.3100000023841858,
      "high": 0.3199999928474426,
      "low": 0.28999999165534973,
      "close": 0.3100000023841858,
      "volume": 634600
    },
    {
      "time": "2026-05-29",
      "open": 0.3100000023841858,
      "high": 0.3199999928474426,
      "low": 0.30000001192092896,
      "close": 0.3199999928474426,
      "volume": 631500
    },
    {
      "time": "2026-06-01",
      "open": 0.33000001311302185,
      "high": 0.3499999940395355,
      "low": 0.3100000023841858,
      "close": 0.3400000035762787,
      "volume": 908700
    },
    {
      "time": "2026-06-02",
      "open": 0.3499999940395355,
      "high": 0.3499999940395355,
      "low": 0.33000001311302185,
      "close": 0.33000001311302185,
      "volume": 269200
    },
    {
      "time": "2026-06-03",
      "open": 0.3400000035762787,
      "high": 0.3400000035762787,
      "low": 0.3199999928474426,
      "close": 0.3199999928474426,
      "volume": 391900
    },
    {
      "time": "2026-06-04",
      "open": 0.3199999928474426,
      "high": 0.3400000035762787,
      "low": 0.28999999165534973,
      "close": 0.33000001311302185,
      "volume": 741800
    },
    {
      "time": "2026-06-05",
      "open": 0.3199999928474426,
      "high": 0.33000001311302185,
      "low": 0.30000001192092896,
      "close": 0.3199999928474426,
      "volume": 241800
    },
    {
      "time": "2026-06-08",
      "open": 0.3199999928474426,
      "high": 0.33000001311302185,
      "low": 0.30000001192092896,
      "close": 0.3199999928474426,
      "volume": 151400
    },
    {
      "time": "2026-06-09",
      "open": 0.3199999928474426,
      "high": 0.3199999928474426,
      "low": 0.3100000023841858,
      "close": 0.3100000023841858,
      "volume": 131800
    },
    {
      "time": "2026-06-10",
      "open": 0.3100000023841858,
      "high": 0.3199999928474426,
      "low": 0.30000001192092896,
      "close": 0.30000001192092896,
      "volume": 100100
    },
    {
      "time": "2026-06-11",
      "open": 0.3100000023841858,
      "high": 0.3199999928474426,
      "low": 0.30000001192092896,
      "close": 0.30000001192092896,
      "volume": 216300
    },
    {
      "time": "2026-06-12",
      "open": 0.30000001192092896,
      "high": 0.3100000023841858,
      "low": 0.28999999165534973,
      "close": 0.30000001192092896,
      "volume": 170300
    },
    {
      "time": "2026-06-15",
      "open": 0.3100000023841858,
      "high": 0.3100000023841858,
      "low": 0.28999999165534973,
      "close": 0.30000001192092896,
      "volume": 133900
    },
    {
      "time": "2026-06-16",
      "open": 0.30000001192092896,
      "high": 0.30000001192092896,
      "low": 0.2800000011920929,
      "close": 0.28999999165534973,
      "volume": 219200
    },
    {
      "time": "2026-06-17",
      "open": 0.28999999165534973,
      "high": 0.3100000023841858,
      "low": 0.2800000011920929,
      "close": 0.28999999165534973,
      "volume": 690000
    },
    {
      "time": "2026-06-18",
      "open": 0.30000001192092896,
      "high": 0.30000001192092896,
      "low": 0.28999999165534973,
      "close": 0.28999999165534973,
      "volume": 436400
    },
    {
      "time": "2026-06-22",
      "open": 0.28999999165534973,
      "high": 0.30000001192092896,
      "low": 0.2800000011920929,
      "close": 0.2800000011920929,
      "volume": 117200
    },
    {
      "time": "2026-06-23",
      "open": 0.28999999165534973,
      "high": 0.28999999165534973,
      "low": 0.27000001072883606,
      "close": 0.27000001072883606,
      "volume": 172600
    },
    {
      "time": "2026-06-24",
      "open": 0.27000001072883606,
      "high": 0.27000001072883606,
      "low": 0.25999999046325684,
      "close": 0.25999999046325684,
      "volume": 187200
    },
    {
      "time": "2026-06-25",
      "open": 0.25999999046325684,
      "high": 0.25999999046325684,
      "low": 0.23000000417232513,
      "close": 0.23999999463558197,
      "volume": 368400
    },
    {
      "time": "2026-06-26",
      "open": 0.25,
      "high": 0.27000001072883606,
      "low": 0.23999999463558197,
      "close": 0.25,
      "volume": 145700
    },
    {
      "time": "2026-06-29",
      "open": 0.25,
      "high": 0.25999999046325684,
      "low": 0.25,
      "close": 0.25,
      "volume": 91100
    },
    {
      "time": "2026-06-30",
      "open": 0.25,
      "high": 0.27000001072883606,
      "low": 0.25,
      "close": 0.25,
      "volume": 102300
    },
    {
      "time": "2026-07-01",
      "open": 0.25,
      "high": 0.2800000011920929,
      "low": 0.25,
      "close": 0.27000001072883606,
      "volume": 198000
    },
    {
      "time": "2026-07-02",
      "open": 0.27000001072883606,
      "high": 0.2800000011920929,
      "low": 0.25999999046325684,
      "close": 0.25999999046325684,
      "volume": 127500
    },
    {
      "time": "2026-07-06",
      "open": 0.27000001072883606,
      "high": 0.2800000011920929,
      "low": 0.25,
      "close": 0.25999999046325684,
      "volume": 91100
    },
    {
      "time": "2026-07-07",
      "open": 0.25999999046325684,
      "high": 0.25999999046325684,
      "low": 0.23999999463558197,
      "close": 0.25,
      "volume": 110300
    },
    {
      "time": "2026-07-08",
      "open": 0.25,
      "high": 0.25999999046325684,
      "low": 0.23999999463558197,
      "close": 0.23999999463558197,
      "volume": 66500
    },
    {
      "time": "2026-07-09",
      "open": 0.25,
      "high": 0.27000001072883606,
      "low": 0.23999999463558197,
      "close": 0.25999999046325684,
      "volume": 613800
    },
    {
      "time": "2026-07-10",
      "open": 0.27000001072883606,
      "high": 0.27000001072883606,
      "low": 0.25,
      "close": 0.25999999046325684,
      "volume": 179000
    },
    {
      "time": "2026-07-13",
      "open": 0.25999999046325684,
      "high": 0.25999999046325684,
      "low": 0.25,
      "close": 0.25,
      "volume": 166700
    },
    {
      "time": "2026-07-14",
      "open": 0.23999999463558197,
      "high": 0.27000001072883606,
      "low": 0.23000000417232513,
      "close": 0.25999999046325684,
      "volume": 3415700
    },
    {
      "time": "2026-07-15",
      "open": 0.25,
      "high": 0.25999999046325684,
      "low": 0.25,
      "close": 0.25999999046325684,
      "volume": 144300
    },
    {
      "time": "2026-07-16",
      "open": 0.25999999046325684,
      "high": 0.27000001072883606,
      "low": 0.25,
      "close": 0.25999999046325684,
      "volume": 150400
    },
    {
      "time": "2026-07-17",
      "open": 0.25,
      "high": 0.27000001072883606,
      "low": 0.25,
      "close": 0.25999999046325684,
      "volume": 99600
    },
    {
      "time": "2026-07-20",
      "open": 0.25999999046325684,
      "high": 0.25999999046325684,
      "low": 0.23999999463558197,
      "close": 0.25999999046325684,
      "volume": 46300
    },
    {
      "time": "2026-07-21",
      "open": 0.25999999046325684,
      "high": 0.25999999046325684,
      "low": 0.23999999463558197,
      "close": 0.25,
      "volume": 218700
    },
    {
      "time": "2026-07-22",
      "open": 0.25,
      "high": 0.25,
      "low": 0.23000000417232513,
      "close": 0.23999999463558197,
      "volume": 85700
    },
    {
      "time": "2026-07-23",
      "open": 0.23999999463558197,
      "high": 0.25,
      "low": 0.23999999463558197,
      "close": 0.23999999463558197,
      "volume": 143300
    },
    {
      "time": "2026-07-24",
      "open": 0.25200000405311584,
      "high": 0.25200000405311584,
      "low": 0.2303999960422516,
      "close": 0.2303999960422516,
      "volume": 43963
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 1.3095999908447267
    },
    {
      "time": "2025-10-06",
      "value": 1.3013999915122987
    },
    {
      "time": "2025-10-07",
      "value": 1.2939999938011169
    },
    {
      "time": "2025-10-08",
      "value": 1.2821999955177308
    },
    {
      "time": "2025-10-09",
      "value": 1.2731999969482422
    },
    {
      "time": "2025-10-10",
      "value": 1.2625999975204467
    },
    {
      "time": "2025-10-13",
      "value": 1.256199996471405
    },
    {
      "time": "2025-10-14",
      "value": 1.2533999967575074
    },
    {
      "time": "2025-10-15",
      "value": 1.2489999961853027
    },
    {
      "time": "2025-10-16",
      "value": 1.2437999963760376
    },
    {
      "time": "2025-10-17",
      "value": 1.237799994945526
    },
    {
      "time": "2025-10-20",
      "value": 1.2317999935150146
    },
    {
      "time": "2025-10-21",
      "value": 1.2283999943733215
    },
    {
      "time": "2025-10-22",
      "value": 1.2261999940872192
    },
    {
      "time": "2025-10-23",
      "value": 1.2247999930381774
    },
    {
      "time": "2025-10-24",
      "value": 1.2211999940872191
    },
    {
      "time": "2025-10-27",
      "value": 1.21739999294281
    },
    {
      "time": "2025-10-28",
      "value": 1.2161999940872192
    },
    {
      "time": "2025-10-29",
      "value": 1.2151999926567079
    },
    {
      "time": "2025-10-30",
      "value": 1.2149999928474426
    },
    {
      "time": "2025-10-31",
      "value": 1.2151999926567079
    },
    {
      "time": "2025-11-03",
      "value": 1.2135999917984008
    },
    {
      "time": "2025-11-04",
      "value": 1.1991999912261964
    },
    {
      "time": "2025-11-05",
      "value": 1.1901999926567077
    },
    {
      "time": "2025-11-06",
      "value": 1.1843999922275543
    },
    {
      "time": "2025-11-07",
      "value": 1.1811999905109405
    },
    {
      "time": "2025-11-10",
      "value": 1.1789999902248383
    },
    {
      "time": "2025-11-11",
      "value": 1.1765999901294708
    },
    {
      "time": "2025-11-12",
      "value": 1.1741999900341034
    },
    {
      "time": "2025-11-13",
      "value": 1.1719999897480011
    },
    {
      "time": "2025-11-14",
      "value": 1.168599990606308
    },
    {
      "time": "2025-11-17",
      "value": 1.166999992132187
    },
    {
      "time": "2025-11-18",
      "value": 1.162399991750717
    },
    {
      "time": "2025-11-19",
      "value": 1.1567999923229217
    },
    {
      "time": "2025-11-20",
      "value": 1.14739999294281
    },
    {
      "time": "2025-11-21",
      "value": 1.1367999935150146
    },
    {
      "time": "2025-11-24",
      "value": 1.1273999941349029
    },
    {
      "time": "2025-11-25",
      "value": 1.1181999945640564
    },
    {
      "time": "2025-11-26",
      "value": 1.1101999950408936
    },
    {
      "time": "2025-11-28",
      "value": 1.0979999959468842
    },
    {
      "time": "2025-12-01",
      "value": 1.0871999967098236
    },
    {
      "time": "2025-12-02",
      "value": 1.077399995326996
    },
    {
      "time": "2025-12-03",
      "value": 1.0679999959468842
    },
    {
      "time": "2025-12-04",
      "value": 1.0593999969959258
    },
    {
      "time": "2025-12-05",
      "value": 1.051199997663498
    },
    {
      "time": "2025-12-08",
      "value": 1.0443999981880188
    },
    {
      "time": "2025-12-09",
      "value": 1.0369999969005586
    },
    {
      "time": "2025-12-10",
      "value": 1.0283999979496001
    },
    {
      "time": "2025-12-11",
      "value": 1.0195999979972838
    },
    {
      "time": "2025-12-12",
      "value": 1.0089999985694886
    },
    {
      "time": "2025-12-15",
      "value": 0.9987999999523163
    },
    {
      "time": "2025-12-16",
      "value": 0.991399998664856
    },
    {
      "time": "2025-12-17",
      "value": 0.9831999969482422
    },
    {
      "time": "2025-12-18",
      "value": 0.9735999953746796
    },
    {
      "time": "2025-12-19",
      "value": 0.9643999946117401
    },
    {
      "time": "2025-12-22",
      "value": 0.9567999947071075
    },
    {
      "time": "2025-12-23",
      "value": 0.9495999944210053
    },
    {
      "time": "2025-12-24",
      "value": 0.9373999941349029
    },
    {
      "time": "2025-12-26",
      "value": 0.9277999949455261
    },
    {
      "time": "2025-12-29",
      "value": 0.9195999944210053
    },
    {
      "time": "2025-12-30",
      "value": 0.9121999943256378
    },
    {
      "time": "2025-12-31",
      "value": 0.9063999950885773
    },
    {
      "time": "2026-01-02",
      "value": 0.899199993610382
    },
    {
      "time": "2026-01-05",
      "value": 0.8919999933242798
    },
    {
      "time": "2026-01-06",
      "value": 0.8837999939918518
    },
    {
      "time": "2026-01-07",
      "value": 0.8763999938964844
    },
    {
      "time": "2026-01-08",
      "value": 0.869199994802475
    },
    {
      "time": "2026-01-09",
      "value": 0.8609999942779542
    },
    {
      "time": "2026-01-12",
      "value": 0.8533999955654145
    },
    {
      "time": "2026-01-13",
      "value": 0.8457999956607819
    },
    {
      "time": "2026-01-14",
      "value": 0.837799996137619
    },
    {
      "time": "2026-01-15",
      "value": 0.8305999970436097
    },
    {
      "time": "2026-01-16",
      "value": 0.8237999963760376
    },
    {
      "time": "2026-01-20",
      "value": 0.8191999959945678
    },
    {
      "time": "2026-01-21",
      "value": 0.8145999956130981
    },
    {
      "time": "2026-01-22",
      "value": 0.8075999963283539
    },
    {
      "time": "2026-01-23",
      "value": 0.799399995803833
    },
    {
      "time": "2026-01-26",
      "value": 0.7921999967098237
    },
    {
      "time": "2026-01-27",
      "value": 0.7849999976158142
    },
    {
      "time": "2026-01-28",
      "value": 0.7777999985218048
    },
    {
      "time": "2026-01-29",
      "value": 0.7701999986171723
    },
    {
      "time": "2026-01-30",
      "value": 0.7605999982357026
    },
    {
      "time": "2026-02-02",
      "value": 0.7547999989986419
    },
    {
      "time": "2026-02-03",
      "value": 0.7485999989509583
    },
    {
      "time": "2026-02-04",
      "value": 0.7439999985694885
    },
    {
      "time": "2026-02-05",
      "value": 0.7395999979972839
    },
    {
      "time": "2026-02-06",
      "value": 0.7343999981880188
    },
    {
      "time": "2026-02-09",
      "value": 0.7293999981880188
    },
    {
      "time": "2026-02-10",
      "value": 0.7237999975681305
    },
    {
      "time": "2026-02-11",
      "value": 0.7159999966621399
    },
    {
      "time": "2026-02-12",
      "value": 0.7089999961853027
    },
    {
      "time": "2026-02-13",
      "value": 0.7031999969482422
    },
    {
      "time": "2026-02-17",
      "value": 0.6975999975204468
    },
    {
      "time": "2026-02-18",
      "value": 0.691399997472763
    },
    {
      "time": "2026-02-19",
      "value": 0.6857999968528747
    },
    {
      "time": "2026-02-20",
      "value": 0.6807999968528747
    },
    {
      "time": "2026-02-23",
      "value": 0.676399997472763
    },
    {
      "time": "2026-02-24",
      "value": 0.6725999975204467
    },
    {
      "time": "2026-02-25",
      "value": 0.669599997997284
    },
    {
      "time": "2026-02-26",
      "value": 0.6655999982357025
    },
    {
      "time": "2026-02-27",
      "value": 0.6619999980926514
    },
    {
      "time": "2026-03-02",
      "value": 0.6575999987125397
    },
    {
      "time": "2026-03-03",
      "value": 0.6535999989509582
    },
    {
      "time": "2026-03-04",
      "value": 0.6511999988555908
    },
    {
      "time": "2026-03-05",
      "value": 0.6477999985218048
    },
    {
      "time": "2026-03-06",
      "value": 0.6451999986171723
    },
    {
      "time": "2026-03-09",
      "value": 0.6425999987125397
    },
    {
      "time": "2026-03-10",
      "value": 0.6415999984741211
    },
    {
      "time": "2026-03-11",
      "value": 0.6403999984264374
    },
    {
      "time": "2026-03-12",
      "value": 0.6393999981880188
    },
    {
      "time": "2026-03-13",
      "value": 0.6391999983787536
    },
    {
      "time": "2026-03-16",
      "value": 0.6385999977588653
    },
    {
      "time": "2026-03-17",
      "value": 0.6389999985694885
    },
    {
      "time": "2026-03-18",
      "value": 0.6387999987602234
    },
    {
      "time": "2026-03-19",
      "value": 0.6391999995708466
    },
    {
      "time": "2026-03-20",
      "value": 0.6383999991416931
    },
    {
      "time": "2026-03-23",
      "value": 0.6397999989986419
    },
    {
      "time": "2026-03-24",
      "value": 0.6403999984264374
    },
    {
      "time": "2026-03-25",
      "value": 0.6409999978542328
    },
    {
      "time": "2026-03-26",
      "value": 0.6415999984741211
    },
    {
      "time": "2026-03-27",
      "value": 0.6417999982833862
    },
    {
      "time": "2026-03-30",
      "value": 0.6415999972820282
    },
    {
      "time": "2026-03-31",
      "value": 0.6419999980926514
    },
    {
      "time": "2026-04-01",
      "value": 0.6387999975681304
    },
    {
      "time": "2026-04-02",
      "value": 0.6361999976634979
    },
    {
      "time": "2026-04-06",
      "value": 0.6329999983310699
    },
    {
      "time": "2026-04-07",
      "value": 0.6301999986171722
    },
    {
      "time": "2026-04-08",
      "value": 0.6269999992847443
    },
    {
      "time": "2026-04-09",
      "value": 0.6239999997615814
    },
    {
      "time": "2026-04-10",
      "value": 0.6211999988555909
    },
    {
      "time": "2026-04-13",
      "value": 0.6187999987602234
    },
    {
      "time": "2026-04-14",
      "value": 0.6173999977111816
    },
    {
      "time": "2026-04-15",
      "value": 0.6169999969005585
    },
    {
      "time": "2026-04-16",
      "value": 0.6159999966621399
    },
    {
      "time": "2026-04-17",
      "value": 0.6127999967336655
    },
    {
      "time": "2026-04-20",
      "value": 0.6103999972343445
    },
    {
      "time": "2026-04-21",
      "value": 0.6067999970912933
    },
    {
      "time": "2026-04-22",
      "value": 0.6043999963998794
    },
    {
      "time": "2026-04-23",
      "value": 0.601199996471405
    },
    {
      "time": "2026-04-24",
      "value": 0.5991999965906143
    },
    {
      "time": "2026-04-27",
      "value": 0.5975999969244004
    },
    {
      "time": "2026-04-28",
      "value": 0.5947999966144562
    },
    {
      "time": "2026-04-29",
      "value": 0.5913999962806702
    },
    {
      "time": "2026-04-30",
      "value": 0.5881999957561493
    },
    {
      "time": "2026-05-01",
      "value": 0.5847999960184097
    },
    {
      "time": "2026-05-04",
      "value": 0.5797999954223633
    },
    {
      "time": "2026-05-05",
      "value": 0.5727999949455261
    },
    {
      "time": "2026-05-06",
      "value": 0.5667999947071075
    },
    {
      "time": "2026-05-07",
      "value": 0.5605999946594238
    },
    {
      "time": "2026-05-08",
      "value": 0.5545999944210053
    },
    {
      "time": "2026-05-11",
      "value": 0.5491999942064285
    },
    {
      "time": "2026-05-12",
      "value": 0.543999993801117
    },
    {
      "time": "2026-05-13",
      "value": 0.5385999941825866
    },
    {
      "time": "2026-05-14",
      "value": 0.5327999949455261
    },
    {
      "time": "2026-05-15",
      "value": 0.5265999954938888
    },
    {
      "time": "2026-05-18",
      "value": 0.52019999563694
    },
    {
      "time": "2026-05-19",
      "value": 0.5137999957799911
    },
    {
      "time": "2026-05-20",
      "value": 0.5077999955415726
    },
    {
      "time": "2026-05-21",
      "value": 0.5015999960899353
    },
    {
      "time": "2026-05-22",
      "value": 0.496199996471405
    },
    {
      "time": "2026-05-26",
      "value": 0.48979999661445617
    },
    {
      "time": "2026-05-27",
      "value": 0.4821999967098236
    },
    {
      "time": "2026-05-28",
      "value": 0.4737999963760376
    },
    {
      "time": "2026-05-29",
      "value": 0.4647999966144562
    },
    {
      "time": "2026-06-01",
      "value": 0.4557999962568283
    },
    {
      "time": "2026-06-02",
      "value": 0.4483999967575073
    },
    {
      "time": "2026-06-03",
      "value": 0.439599996805191
    },
    {
      "time": "2026-06-04",
      "value": 0.43219999730587005
    },
    {
      "time": "2026-06-05",
      "value": 0.4247999972105026
    },
    {
      "time": "2026-06-08",
      "value": 0.41799999654293063
    },
    {
      "time": "2026-06-09",
      "value": 0.41159999668598174
    },
    {
      "time": "2026-06-10",
      "value": 0.4045999974012375
    },
    {
      "time": "2026-06-11",
      "value": 0.3971999973058701
    },
    {
      "time": "2026-06-12",
      "value": 0.39159999787807465
    },
    {
      "time": "2026-06-15",
      "value": 0.3859999984502792
    },
    {
      "time": "2026-06-16",
      "value": 0.38079999804496767
    },
    {
      "time": "2026-06-17",
      "value": 0.3753999978303909
    },
    {
      "time": "2026-06-18",
      "value": 0.37039999723434447
    },
    {
      "time": "2026-06-22",
      "value": 0.3651999968290329
    },
    {
      "time": "2026-06-23",
      "value": 0.3599999976158142
    },
    {
      "time": "2026-06-24",
      "value": 0.3549999976158142
    },
    {
      "time": "2026-06-25",
      "value": 0.34919999808073043
    },
    {
      "time": "2026-06-26",
      "value": 0.34239999860525133
    },
    {
      "time": "2026-06-29",
      "value": 0.3367999991774559
    },
    {
      "time": "2026-06-30",
      "value": 0.3337999990582466
    },
    {
      "time": "2026-07-01",
      "value": 0.3309999993443489
    },
    {
      "time": "2026-07-02",
      "value": 0.32879999905824664
    },
    {
      "time": "2026-07-06",
      "value": 0.32559999912977217
    },
    {
      "time": "2026-07-07",
      "value": 0.32219999939203264
    },
    {
      "time": "2026-07-08",
      "value": 0.3185999995470047
    },
    {
      "time": "2026-07-09",
      "value": 0.3151999992132187
    },
    {
      "time": "2026-07-10",
      "value": 0.3121999990940094
    },
    {
      "time": "2026-07-13",
      "value": 0.3095999991893768
    },
    {
      "time": "2026-07-14",
      "value": 0.30699999928474425
    },
    {
      "time": "2026-07-15",
      "value": 0.30379999935626983
    },
    {
      "time": "2026-07-16",
      "value": 0.3007999992370605
    },
    {
      "time": "2026-07-17",
      "value": 0.29839999914169313
    },
    {
      "time": "2026-07-20",
      "value": 0.2957999992370606
    },
    {
      "time": "2026-07-21",
      "value": 0.29319999933242796
    },
    {
      "time": "2026-07-22",
      "value": 0.2905999991297722
    },
    {
      "time": "2026-07-23",
      "value": 0.2883999991416931
    },
    {
      "time": "2026-07-24",
      "value": 0.28620799899101257
    }
  ],
  "analysis": null
}