{
  "ok": true,
  "cached": false,
  "ticker": "GPUS",
  "price": 0.2024,
  "above_50dma": false,
  "insider_buys_last_30d": [
    {
      "owner": "AULT MILTON C III",
      "title": "Executive Chairman",
      "is_csuite": 0,
      "value": 33652,
      "avg_price": 0.19,
      "filing_date": "2026-09-11"
    },
    {
      "owner": "AULT MILTON C III",
      "title": "Executive Chairman",
      "is_csuite": 0,
      "value": 406517,
      "avg_price": 0.19,
      "filing_date": "2026-09-09"
    },
    {
      "owner": "Horne William B.",
      "title": "Chief Executive Officer",
      "is_csuite": 1,
      "value": 19990,
      "avg_price": 0.2,
      "filing_date": "2026-09-02"
    },
    {
      "owner": "AULT MILTON C III",
      "title": "Executive Chairman",
      "is_csuite": 0,
      "value": 86545,
      "avg_price": 0.29,
      "filing_date": "2026-08-31"
    }
  ],
  "insider_sells_last_30d": [
    {
      "owner": "AULT MILTON C III",
      "title": "Executive Chairman",
      "is_csuite": 0,
      "value": 288,
      "avg_price": 0.29,
      "filing_date": "2026-08-31"
    }
  ],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Hyperscale Data Announces a Special Dividend of Class B Common Stock",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/hyperscale-data-announces-special-dividend-201500965.html",
      "published": "2026-09-04"
    },
    {
      "title": "Bitcoin Miner Ditches Site for AI Deal That Could Top $1.2 Billion",
      "publisher": "decrypt",
      "link": "https://finance.yahoo.com/m/b0af9f3d-4833-3b28-93c2-fda62fabe7fd/bitcoin-miner-ditches-site.html",
      "published": "2026-09-03"
    },
    {
      "title": "Hyperscale Data Subsidiary Gresham Worldwide Announces $5.4 Million in New Defense Sector Orders Bringing Backlog to Approximately $53.7 Million",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/technology/ai/articles/hyperscale-data-subsidiary-gresham-worldwide-103000147.html",
      "published": "2026-08-26"
    },
    {
      "title": "Hyperscale Data Bitcoin Treasury Reaches Approximately $21.6 Million",
      "publisher": "InvestorsHub",
      "link": "https://finance.yahoo.com/m/8d981ea0-afe6-3cb0-afca-085b1e72b6a3/hyperscale-data-bitcoin.html",
      "published": "2026-08-25"
    },
    {
      "title": "Popular crypto stock falls sharply after twin announcements",
      "publisher": "TheStreet",
      "link": "https://finance.yahoo.com/m/d97b4fbb-bce1-3caa-a82c-f3aed6c50fe4/popular-crypto-stock-falls.html",
      "published": "2026-08-14"
    },
    {
      "title": "Another Bitcoin Miner Sells Off BTC to Fund AI Data Center Pivot",
      "publisher": "decrypt",
      "link": "https://finance.yahoo.com/m/8a9fc50c-e676-37c1-9bfb-d84b34fd8cdc/another-bitcoin-miner-sells.html",
      "published": "2026-08-14"
    },
    {
      "title": "Hyperscale Data Taps Bitcoin Holdings to Advance $3B AI Campus Deal",
      "publisher": "CryptoProwl",
      "link": "https://finance.yahoo.com/m/b6a7a532-8e82-31c3-baa7-5a80b4c87a92/hyperscale-data-taps-bitcoin.html",
      "published": "2026-07-30"
    },
    {
      "title": "Hyperscale Data Uses Bitcoin Holdings to Help Fund Michigan AI Data Center",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/technology/ai/articles/hyperscale-data-uses-bitcoin-holdings-151418443.html",
      "published": "2026-07-30"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 3.549999952316284,
      "high": 3.5999999046325684,
      "low": 2.1500000953674316,
      "close": 2.25,
      "volume": 46596720
    },
    {
      "time": "2025-09-16",
      "open": 2.0999999046325684,
      "high": 2.0999999046325684,
      "low": 1.850000023841858,
      "close": 1.9500000476837158,
      "volume": 4875160
    },
    {
      "time": "2025-09-17",
      "open": 2.049999952316284,
      "high": 2.1500000953674316,
      "low": 1.899999976158142,
      "close": 2.049999952316284,
      "volume": 6173820
    },
    {
      "time": "2025-09-18",
      "open": 2.049999952316284,
      "high": 3.0999999046325684,
      "low": 2,
      "close": 2.700000047683716,
      "volume": 36507680
    },
    {
      "time": "2025-09-19",
      "open": 2.8499999046325684,
      "high": 2.8499999046325684,
      "low": 2.549999952316284,
      "close": 2.6500000953674316,
      "volume": 8554380
    },
    {
      "time": "2025-09-22",
      "open": 2.4000000953674316,
      "high": 2.4000000953674316,
      "low": 2.1500000953674316,
      "close": 2.299999952316284,
      "volume": 5754260
    },
    {
      "time": "2025-09-23",
      "open": 2.200000047683716,
      "high": 2.25,
      "low": 1.899999976158142,
      "close": 2,
      "volume": 6413800
    },
    {
      "time": "2025-09-24",
      "open": 2.0999999046325684,
      "high": 2.1500000953674316,
      "low": 1.9500000476837158,
      "close": 2,
      "volume": 4071000
    },
    {
      "time": "2025-09-25",
      "open": 1.9500000476837158,
      "high": 2,
      "low": 1.7999999523162842,
      "close": 1.899999976158142,
      "volume": 4106200
    },
    {
      "time": "2025-09-26",
      "open": 2.0999999046325684,
      "high": 2.3499999046325684,
      "low": 2,
      "close": 2.299999952316284,
      "volume": 49245540
    },
    {
      "time": "2025-09-29",
      "open": 2.5999999046325684,
      "high": 2.75,
      "low": 2.049999952316284,
      "close": 2.25,
      "volume": 31195380
    },
    {
      "time": "2025-09-30",
      "open": 2.25,
      "high": 2.299999952316284,
      "low": 2.049999952316284,
      "close": 2.25,
      "volume": 8221040
    },
    {
      "time": "2025-10-01",
      "open": 2.299999952316284,
      "high": 2.700000047683716,
      "low": 2.25,
      "close": 2.5999999046325684,
      "volume": 12887580
    },
    {
      "time": "2025-10-02",
      "open": 2.5,
      "high": 2.549999952316284,
      "low": 2.3499999046325684,
      "close": 2.4000000953674316,
      "volume": 6879760
    },
    {
      "time": "2025-10-03",
      "open": 2.299999952316284,
      "high": 2.8499999046325684,
      "low": 2.25,
      "close": 2.700000047683716,
      "volume": 22786760
    },
    {
      "time": "2025-10-06",
      "open": 2.799999952316284,
      "high": 3.3499999046325684,
      "low": 2.75,
      "close": 3.0999999046325684,
      "volume": 24775840
    },
    {
      "time": "2025-10-07",
      "open": 3.5,
      "high": 3.6500000953674316,
      "low": 2.950000047683716,
      "close": 3.1500000953674316,
      "volume": 24704220
    },
    {
      "time": "2025-10-08",
      "open": 3.4000000953674316,
      "high": 3.5,
      "low": 2.75,
      "close": 2.8499999046325684,
      "volume": 22556280
    },
    {
      "time": "2025-10-09",
      "open": 2.9000000953674316,
      "high": 3,
      "low": 2.299999952316284,
      "close": 2.6500000953674316,
      "volume": 21874360
    },
    {
      "time": "2025-10-10",
      "open": 2.6500000953674316,
      "high": 2.700000047683716,
      "low": 2.299999952316284,
      "close": 2.4000000953674316,
      "volume": 16038720
    },
    {
      "time": "2025-10-13",
      "open": 2.4000000953674316,
      "high": 2.4000000953674316,
      "low": 2.049999952316284,
      "close": 2.1500000953674316,
      "volume": 18592760
    },
    {
      "time": "2025-10-14",
      "open": 1.899999976158142,
      "high": 2.049999952316284,
      "low": 1.850000023841858,
      "close": 2.049999952316284,
      "volume": 15000400
    },
    {
      "time": "2025-10-15",
      "open": 2,
      "high": 2.049999952316284,
      "low": 1.850000023841858,
      "close": 1.9500000476837158,
      "volume": 9478080
    },
    {
      "time": "2025-10-16",
      "open": 2.049999952316284,
      "high": 2.0999999046325684,
      "low": 1.7000000476837158,
      "close": 1.7999999523162842,
      "volume": 10642840
    },
    {
      "time": "2025-10-17",
      "open": 1.7000000476837158,
      "high": 1.75,
      "low": 1.600000023841858,
      "close": 1.600000023841858,
      "volume": 9975200
    },
    {
      "time": "2025-10-20",
      "open": 1.899999976158142,
      "high": 2.0999999046325684,
      "low": 1.7999999523162842,
      "close": 2,
      "volume": 18127820
    },
    {
      "time": "2025-10-21",
      "open": 1.899999976158142,
      "high": 1.9500000476837158,
      "low": 1.75,
      "close": 1.850000023841858,
      "volume": 8069740
    },
    {
      "time": "2025-10-22",
      "open": 2,
      "high": 2.0999999046325684,
      "low": 1.75,
      "close": 1.9500000476837158,
      "volume": 12417820
    },
    {
      "time": "2025-10-23",
      "open": 1.899999976158142,
      "high": 1.9500000476837158,
      "low": 1.7999999523162842,
      "close": 1.899999976158142,
      "volume": 7224600
    },
    {
      "time": "2025-10-24",
      "open": 1.899999976158142,
      "high": 2.0999999046325684,
      "low": 1.850000023841858,
      "close": 2,
      "volume": 12921580
    },
    {
      "time": "2025-10-27",
      "open": 2.1500000953674316,
      "high": 2.5,
      "low": 2,
      "close": 2.5,
      "volume": 80644880
    },
    {
      "time": "2025-10-28",
      "open": 3.25,
      "high": 3.450000047683716,
      "low": 2.549999952316284,
      "close": 2.75,
      "volume": 158026800
    },
    {
      "time": "2025-10-29",
      "open": 2.3499999046325684,
      "high": 2.4000000953674316,
      "low": 1.9500000476837158,
      "close": 2.25,
      "volume": 55100960
    },
    {
      "time": "2025-10-30",
      "open": 2,
      "high": 2.25,
      "low": 2,
      "close": 2.200000047683716,
      "volume": 13906600
    },
    {
      "time": "2025-10-31",
      "open": 2.1500000953674316,
      "high": 2.200000047683716,
      "low": 1.899999976158142,
      "close": 2,
      "volume": 13109740
    },
    {
      "time": "2025-11-03",
      "open": 1.899999976158142,
      "high": 2,
      "low": 1.850000023841858,
      "close": 1.899999976158142,
      "volume": 13440780
    },
    {
      "time": "2025-11-04",
      "open": 1.75,
      "high": 1.7999999523162842,
      "low": 1.649999976158142,
      "close": 1.75,
      "volume": 12519720
    },
    {
      "time": "2025-11-05",
      "open": 1.850000023841858,
      "high": 2.1500000953674316,
      "low": 1.850000023841858,
      "close": 1.9500000476837158,
      "volume": 26495500
    },
    {
      "time": "2025-11-06",
      "open": 1.899999976158142,
      "high": 1.9500000476837158,
      "low": 1.75,
      "close": 1.850000023841858,
      "volume": 8401480
    },
    {
      "time": "2025-11-07",
      "open": 1.7999999523162842,
      "high": 1.899999976158142,
      "low": 1.75,
      "close": 1.850000023841858,
      "volume": 7191540
    },
    {
      "time": "2025-11-10",
      "open": 1.9500000476837158,
      "high": 2.049999952316284,
      "low": 1.75,
      "close": 1.75,
      "volume": 9481280
    },
    {
      "time": "2025-11-11",
      "open": 1.75,
      "high": 1.850000023841858,
      "low": 1.7000000476837158,
      "close": 1.7000000476837158,
      "volume": 4553060
    },
    {
      "time": "2025-11-12",
      "open": 1.75,
      "high": 1.7999999523162842,
      "low": 1.649999976158142,
      "close": 1.7000000476837158,
      "volume": 6883440
    },
    {
      "time": "2025-11-13",
      "open": 1.649999976158142,
      "high": 1.7000000476837158,
      "low": 1.5,
      "close": 1.5,
      "volume": 7702220
    },
    {
      "time": "2025-11-14",
      "open": 1.399999976158142,
      "high": 1.5,
      "low": 1.399999976158142,
      "close": 1.399999976158142,
      "volume": 6384940
    },
    {
      "time": "2025-11-17",
      "open": 1.399999976158142,
      "high": 1.399999976158142,
      "low": 1.149999976158142,
      "close": 1.2000000476837158,
      "volume": 8943500
    },
    {
      "time": "2025-11-18",
      "open": 1,
      "high": 1.25,
      "low": 1,
      "close": 1.2000000476837158,
      "volume": 7558080
    },
    {
      "time": "2025-11-19",
      "open": 1.2000000476837158,
      "high": 1.2999999523162842,
      "low": 1.100000023841858,
      "close": 1.149999976158142,
      "volume": 4587760
    },
    {
      "time": "2025-11-20",
      "open": 1.149999976158142,
      "high": 1.2000000476837158,
      "low": 1.0499999523162842,
      "close": 1.0499999523162842,
      "volume": 5617140
    },
    {
      "time": "2025-11-21",
      "open": 1,
      "high": 1.25,
      "low": 1,
      "close": 1.25,
      "volume": 8544200
    },
    {
      "time": "2025-11-24",
      "open": 1.4500000476837158,
      "high": 1.4500000476837158,
      "low": 1.350000023841858,
      "close": 1.4500000476837158,
      "volume": 6623620
    },
    {
      "time": "2025-11-25",
      "open": 1.399999976158142,
      "high": 1.5,
      "low": 1.399999976158142,
      "close": 1.4500000476837158,
      "volume": 4074400
    },
    {
      "time": "2025-11-26",
      "open": 1.5,
      "high": 1.75,
      "low": 1.399999976158142,
      "close": 1.649999976158142,
      "volume": 10495460
    },
    {
      "time": "2025-11-28",
      "open": 1.7000000476837158,
      "high": 1.75,
      "low": 1.5,
      "close": 1.5,
      "volume": 5757960
    },
    {
      "time": "2025-12-01",
      "open": 1.399999976158142,
      "high": 1.4500000476837158,
      "low": 1.350000023841858,
      "close": 1.350000023841858,
      "volume": 3983240
    },
    {
      "time": "2025-12-02",
      "open": 1.5,
      "high": 1.5499999523162842,
      "low": 1.399999976158142,
      "close": 1.4500000476837158,
      "volume": 4862380
    },
    {
      "time": "2025-12-03",
      "open": 1.4500000476837158,
      "high": 1.4500000476837158,
      "low": 1.350000023841858,
      "close": 1.4500000476837158,
      "volume": 3703720
    },
    {
      "time": "2025-12-04",
      "open": 1.4500000476837158,
      "high": 1.5,
      "low": 1.399999976158142,
      "close": 1.4500000476837158,
      "volume": 3052320
    },
    {
      "time": "2025-12-05",
      "open": 1.4500000476837158,
      "high": 1.5499999523162842,
      "low": 1.399999976158142,
      "close": 1.399999976158142,
      "volume": 4417200
    },
    {
      "time": "2025-12-08",
      "open": 1.4500000476837158,
      "high": 1.5,
      "low": 1.399999976158142,
      "close": 1.399999976158142,
      "volume": 4611080
    },
    {
      "time": "2025-12-09",
      "open": 1.4500000476837158,
      "high": 1.5,
      "low": 1.399999976158142,
      "close": 1.5,
      "volume": 4244620
    },
    {
      "time": "2025-12-10",
      "open": 1.5,
      "high": 1.5499999523162842,
      "low": 1.4500000476837158,
      "close": 1.5,
      "volume": 3313800
    },
    {
      "time": "2025-12-11",
      "open": 1.399999976158142,
      "high": 1.5,
      "low": 1.399999976158142,
      "close": 1.399999976158142,
      "volume": 3471920
    },
    {
      "time": "2025-12-12",
      "open": 1.399999976158142,
      "high": 1.5,
      "low": 1.2999999523162842,
      "close": 1.2999999523162842,
      "volume": 4011160
    },
    {
      "time": "2025-12-15",
      "open": 1.2999999523162842,
      "high": 1.350000023841858,
      "low": 1.149999976158142,
      "close": 1.25,
      "volume": 4396260
    },
    {
      "time": "2025-12-16",
      "open": 1.25,
      "high": 1.2999999523162842,
      "low": 1.25,
      "close": 1.2999999523162842,
      "volume": 3135040
    },
    {
      "time": "2025-12-17",
      "open": 1.25,
      "high": 1.350000023841858,
      "low": 1.2000000476837158,
      "close": 1.25,
      "volume": 3727760
    },
    {
      "time": "2025-12-18",
      "open": 1.25,
      "high": 1.350000023841858,
      "low": 1.25,
      "close": 1.25,
      "volume": 4171520
    },
    {
      "time": "2025-12-19",
      "open": 1.25,
      "high": 1.2999999523162842,
      "low": 1.25,
      "close": 1.2999999523162842,
      "volume": 8204740
    },
    {
      "time": "2025-12-22",
      "open": 1.2000000476837158,
      "high": 1.25,
      "low": 1.149999976158142,
      "close": 1.149999976158142,
      "volume": 5329480
    },
    {
      "time": "2025-12-23",
      "open": 1.149999976158142,
      "high": 1.2000000476837158,
      "low": 1.100000023841858,
      "close": 1.149999976158142,
      "volume": 3331080
    },
    {
      "time": "2025-12-24",
      "open": 1.100000023841858,
      "high": 1.149999976158142,
      "low": 1.100000023841858,
      "close": 1.149999976158142,
      "volume": 2078500
    },
    {
      "time": "2025-12-26",
      "open": 1.149999976158142,
      "high": 1.149999976158142,
      "low": 1.0499999523162842,
      "close": 1.100000023841858,
      "volume": 3164600
    },
    {
      "time": "2025-12-29",
      "open": 1.0499999523162842,
      "high": 1.0499999523162842,
      "low": 1,
      "close": 1,
      "volume": 4675480
    },
    {
      "time": "2025-12-30",
      "open": 1,
      "high": 1.0499999523162842,
      "low": 0.8999999761581421,
      "close": 0.949999988079071,
      "volume": 4901140
    },
    {
      "time": "2025-12-31",
      "open": 0.949999988079071,
      "high": 0.949999988079071,
      "low": 0.8999999761581421,
      "close": 0.8999999761581421,
      "volume": 4377180
    },
    {
      "time": "2026-01-02",
      "open": 1.0499999523162842,
      "high": 1.4500000476837158,
      "low": 1.0499999523162842,
      "close": 1.350000023841858,
      "volume": 45526320
    },
    {
      "time": "2026-01-05",
      "open": 1.600000023841858,
      "high": 1.600000023841858,
      "low": 1.2000000476837158,
      "close": 1.2000000476837158,
      "volume": 45340840
    },
    {
      "time": "2026-01-06",
      "open": 1.2999999523162842,
      "high": 1.350000023841858,
      "low": 1.2000000476837158,
      "close": 1.2999999523162842,
      "volume": 13474600
    },
    {
      "time": "2026-01-07",
      "open": 1.4500000476837158,
      "high": 1.899999976158142,
      "low": 1.399999976158142,
      "close": 1.7999999523162842,
      "volume": 76774700
    },
    {
      "time": "2026-01-08",
      "open": 1.600000023841858,
      "high": 2,
      "low": 1.5,
      "close": 1.7999999523162842,
      "volume": 39726940
    },
    {
      "time": "2026-01-09",
      "open": 1.850000023841858,
      "high": 1.9500000476837158,
      "low": 1.600000023841858,
      "close": 1.75,
      "volume": 20231160
    },
    {
      "time": "2026-01-12",
      "open": 1.75,
      "high": 1.850000023841858,
      "low": 1.649999976158142,
      "close": 1.649999976158142,
      "volume": 10518620
    },
    {
      "time": "2026-01-13",
      "open": 1.7000000476837158,
      "high": 1.7000000476837158,
      "low": 1.5,
      "close": 1.600000023841858,
      "volume": 11124180
    },
    {
      "time": "2026-01-14",
      "open": 1.649999976158142,
      "high": 1.7000000476837158,
      "low": 1.600000023841858,
      "close": 1.600000023841858,
      "volume": 6998080
    },
    {
      "time": "2026-01-15",
      "open": 1.600000023841858,
      "high": 1.600000023841858,
      "low": 1.399999976158142,
      "close": 1.399999976158142,
      "volume": 9268700
    },
    {
      "time": "2026-01-16",
      "open": 1.5,
      "high": 1.5,
      "low": 1.399999976158142,
      "close": 1.5,
      "volume": 4952280
    },
    {
      "time": "2026-01-20",
      "open": 1.350000023841858,
      "high": 1.4500000476837158,
      "low": 1.2999999523162842,
      "close": 1.350000023841858,
      "volume": 5215020
    },
    {
      "time": "2026-01-21",
      "open": 1.350000023841858,
      "high": 1.4500000476837158,
      "low": 1.2999999523162842,
      "close": 1.399999976158142,
      "volume": 4381540
    },
    {
      "time": "2026-01-22",
      "open": 1.399999976158142,
      "high": 1.399999976158142,
      "low": 1.2999999523162842,
      "close": 1.350000023841858,
      "volume": 3960300
    },
    {
      "time": "2026-01-23",
      "open": 1.350000023841858,
      "high": 1.350000023841858,
      "low": 1.2000000476837158,
      "close": 1.2000000476837158,
      "volume": 5803440
    },
    {
      "time": "2026-01-26",
      "open": 1.2000000476837158,
      "high": 1.2000000476837158,
      "low": 1.100000023841858,
      "close": 1.100000023841858,
      "volume": 7435840
    },
    {
      "time": "2026-01-27",
      "open": 1.149999976158142,
      "high": 1.2000000476837158,
      "low": 1.100000023841858,
      "close": 1.149999976158142,
      "volume": 6693460
    },
    {
      "time": "2026-01-28",
      "open": 1.149999976158142,
      "high": 1.149999976158142,
      "low": 1.100000023841858,
      "close": 1.100000023841858,
      "volume": 5808680
    },
    {
      "time": "2026-01-29",
      "open": 1.100000023841858,
      "high": 1.100000023841858,
      "low": 1,
      "close": 1.0499999523162842,
      "volume": 4545840
    },
    {
      "time": "2026-01-30",
      "open": 1.0499999523162842,
      "high": 1.0499999523162842,
      "low": 1,
      "close": 1,
      "volume": 4387320
    },
    {
      "time": "2026-02-02",
      "open": 1,
      "high": 1.0499999523162842,
      "low": 1,
      "close": 1.0499999523162842,
      "volume": 3209920
    },
    {
      "time": "2026-02-03",
      "open": 1.0499999523162842,
      "high": 1.100000023841858,
      "low": 1,
      "close": 1.0499999523162842,
      "volume": 2693560
    },
    {
      "time": "2026-02-04",
      "open": 1.0499999523162842,
      "high": 1.0499999523162842,
      "low": 0.949999988079071,
      "close": 1,
      "volume": 3836480
    },
    {
      "time": "2026-02-05",
      "open": 0.949999988079071,
      "high": 0.949999988079071,
      "low": 0.8999999761581421,
      "close": 0.8999999761581421,
      "volume": 3899540
    },
    {
      "time": "2026-02-06",
      "open": 0.949999988079071,
      "high": 1.100000023841858,
      "low": 0.949999988079071,
      "close": 1.0499999523162842,
      "volume": 4209980
    },
    {
      "time": "2026-02-09",
      "open": 1.0499999523162842,
      "high": 1.0499999523162842,
      "low": 1,
      "close": 1,
      "volume": 2718920
    },
    {
      "time": "2026-02-10",
      "open": 1,
      "high": 1.0499999523162842,
      "low": 0.949999988079071,
      "close": 1,
      "volume": 2242420
    },
    {
      "time": "2026-02-11",
      "open": 1,
      "high": 1,
      "low": 0.949999988079071,
      "close": 1,
      "volume": 2186820
    },
    {
      "time": "2026-02-12",
      "open": 1,
      "high": 1,
      "low": 0.949999988079071,
      "close": 1,
      "volume": 1742900
    },
    {
      "time": "2026-02-13",
      "open": 0.949999988079071,
      "high": 1,
      "low": 0.949999988079071,
      "close": 1,
      "volume": 3692540
    },
    {
      "time": "2026-02-17",
      "open": 0.949999988079071,
      "high": 1,
      "low": 0.8999999761581421,
      "close": 0.8999999761581421,
      "volume": 2253480
    },
    {
      "time": "2026-02-18",
      "open": 0.949999988079071,
      "high": 1,
      "low": 0.949999988079071,
      "close": 0.949999988079071,
      "volume": 10315280
    },
    {
      "time": "2026-02-19",
      "open": 0.949999988079071,
      "high": 0.949999988079071,
      "low": 0.8999999761581421,
      "close": 0.949999988079071,
      "volume": 2058260
    },
    {
      "time": "2026-02-20",
      "open": 0.8999999761581421,
      "high": 0.949999988079071,
      "low": 0.8999999761581421,
      "close": 0.8999999761581421,
      "volume": 1863880
    },
    {
      "time": "2026-02-23",
      "open": 0.8999999761581421,
      "high": 0.8999999761581421,
      "low": 0.8999999761581421,
      "close": 0.8999999761581421,
      "volume": 1769900
    },
    {
      "time": "2026-02-24",
      "open": 0.8999999761581421,
      "high": 0.949999988079071,
      "low": 0.8999999761581421,
      "close": 0.8999999761581421,
      "volume": 1609480
    },
    {
      "time": "2026-02-25",
      "open": 0.949999988079071,
      "high": 1,
      "low": 0.949999988079071,
      "close": 0.949999988079071,
      "volume": 2233340
    },
    {
      "time": "2026-02-26",
      "open": 0.949999988079071,
      "high": 0.949999988079071,
      "low": 0.8999999761581421,
      "close": 0.949999988079071,
      "volume": 2249400
    },
    {
      "time": "2026-02-27",
      "open": 0.8999999761581421,
      "high": 0.8999999761581421,
      "low": 0.8999999761581421,
      "close": 0.8999999761581421,
      "volume": 1577220
    },
    {
      "time": "2026-03-02",
      "open": 0.8500000238418579,
      "high": 0.8999999761581421,
      "low": 0.8500000238418579,
      "close": 0.8999999761581421,
      "volume": 2183480
    },
    {
      "time": "2026-03-03",
      "open": 0.8999999761581421,
      "high": 0.8999999761581421,
      "low": 0.8500000238418579,
      "close": 0.8500000238418579,
      "volume": 1919440
    },
    {
      "time": "2026-03-04",
      "open": 0.8999999761581421,
      "high": 0.949999988079071,
      "low": 0.8500000238418579,
      "close": 0.949999988079071,
      "volume": 4012400
    },
    {
      "time": "2026-03-05",
      "open": 0.8999999761581421,
      "high": 0.8999999761581421,
      "low": 0.8500000238418579,
      "close": 0.8999999761581421,
      "volume": 1883660
    },
    {
      "time": "2026-03-06",
      "open": 0.8500000238418579,
      "high": 0.8999999761581421,
      "low": 0.8500000238418579,
      "close": 0.8500000238418579,
      "volume": 1228280
    },
    {
      "time": "2026-03-09",
      "open": 0.8500000238418579,
      "high": 0.8500000238418579,
      "low": 0.800000011920929,
      "close": 0.8500000238418579,
      "volume": 2518720
    },
    {
      "time": "2026-03-10",
      "open": 0.8500000238418579,
      "high": 0.8500000238418579,
      "low": 0.800000011920929,
      "close": 0.8500000238418579,
      "volume": 1561980
    },
    {
      "time": "2026-03-11",
      "open": 0.8500000238418579,
      "high": 0.949999988079071,
      "low": 0.8500000238418579,
      "close": 0.8999999761581421,
      "volume": 4583060
    },
    {
      "time": "2026-03-12",
      "open": 0.8999999761581421,
      "high": 0.8999999761581421,
      "low": 0.8500000238418579,
      "close": 0.8500000238418579,
      "volume": 2446320
    },
    {
      "time": "2026-03-13",
      "open": 0.8500000238418579,
      "high": 0.8999999761581421,
      "low": 0.800000011920929,
      "close": 0.800000011920929,
      "volume": 2861100
    },
    {
      "time": "2026-03-16",
      "open": 0.8500000238418579,
      "high": 0.8500000238418579,
      "low": 0.800000011920929,
      "close": 0.800000011920929,
      "volume": 1847840
    },
    {
      "time": "2026-03-17",
      "open": 0.8500000238418579,
      "high": 0.8500000238418579,
      "low": 0.800000011920929,
      "close": 0.800000011920929,
      "volume": 2973640
    },
    {
      "time": "2026-03-18",
      "open": 0.8500000238418579,
      "high": 0.8500000238418579,
      "low": 0.8500000238418579,
      "close": 0.8500000238418579,
      "volume": 2914340
    },
    {
      "time": "2026-03-19",
      "open": 0.8500000238418579,
      "high": 0.8500000238418579,
      "low": 0.800000011920929,
      "close": 0.800000011920929,
      "volume": 1903880
    },
    {
      "time": "2026-03-20",
      "open": 0.8500000238418579,
      "high": 0.8500000238418579,
      "low": 0.75,
      "close": 0.8500000238418579,
      "volume": 3591120
    },
    {
      "time": "2026-03-23",
      "open": 0.800000011920929,
      "high": 0.8500000238418579,
      "low": 0.75,
      "close": 0.800000011920929,
      "volume": 1934080
    },
    {
      "time": "2026-03-24",
      "open": 0.800000011920929,
      "high": 0.800000011920929,
      "low": 0.699999988079071,
      "close": 0.75,
      "volume": 2542900
    },
    {
      "time": "2026-03-25",
      "open": 0.75,
      "high": 0.75,
      "low": 0.75,
      "close": 0.75,
      "volume": 1534640
    },
    {
      "time": "2026-03-26",
      "open": 0.75,
      "high": 0.75,
      "low": 0.699999988079071,
      "close": 0.699999988079071,
      "volume": 1772080
    },
    {
      "time": "2026-03-27",
      "open": 0.699999988079071,
      "high": 0.699999988079071,
      "low": 0.6499999761581421,
      "close": 0.6499999761581421,
      "volume": 2439580
    },
    {
      "time": "2026-03-30",
      "open": 0.699999988079071,
      "high": 0.699999988079071,
      "low": 0.6499999761581421,
      "close": 0.699999988079071,
      "volume": 1960200
    },
    {
      "time": "2026-03-31",
      "open": 0.699999988079071,
      "high": 0.75,
      "low": 0.699999988079071,
      "close": 0.75,
      "volume": 2029160
    },
    {
      "time": "2026-04-01",
      "open": 0.75,
      "high": 0.75,
      "low": 0.699999988079071,
      "close": 0.75,
      "volume": 1314120
    },
    {
      "time": "2026-04-02",
      "open": 0.6499999761581421,
      "high": 0.699999988079071,
      "low": 0.6499999761581421,
      "close": 0.699999988079071,
      "volume": 20339320
    },
    {
      "time": "2026-04-06",
      "open": 0.699999988079071,
      "high": 0.75,
      "low": 0.699999988079071,
      "close": 0.699999988079071,
      "volume": 3453640
    },
    {
      "time": "2026-04-07",
      "open": 0.699999988079071,
      "high": 0.75,
      "low": 0.699999988079071,
      "close": 0.699999988079071,
      "volume": 5218220
    },
    {
      "time": "2026-04-08",
      "open": 0.8500000238418579,
      "high": 0.8500000238418579,
      "low": 0.699999988079071,
      "close": 0.699999988079071,
      "volume": 49130480
    },
    {
      "time": "2026-04-09",
      "open": 0.699999988079071,
      "high": 1,
      "low": 0.699999988079071,
      "close": 0.949999988079071,
      "volume": 56507140
    },
    {
      "time": "2026-04-10",
      "open": 0.8999999761581421,
      "high": 0.8999999761581421,
      "low": 0.800000011920929,
      "close": 0.800000011920929,
      "volume": 10095420
    },
    {
      "time": "2026-04-13",
      "open": 0.800000011920929,
      "high": 0.800000011920929,
      "low": 0.75,
      "close": 0.75,
      "volume": 4282000
    },
    {
      "time": "2026-04-14",
      "open": 0.800000011920929,
      "high": 0.8500000238418579,
      "low": 0.75,
      "close": 0.75,
      "volume": 6016980
    },
    {
      "time": "2026-04-15",
      "open": 0.75,
      "high": 0.800000011920929,
      "low": 0.75,
      "close": 0.75,
      "volume": 8202660
    },
    {
      "time": "2026-04-16",
      "open": 0.800000011920929,
      "high": 0.800000011920929,
      "low": 0.75,
      "close": 0.75,
      "volume": 5472680
    },
    {
      "time": "2026-04-17",
      "open": 0.75,
      "high": 0.800000011920929,
      "low": 0.75,
      "close": 0.75,
      "volume": 9691860
    },
    {
      "time": "2026-04-20",
      "open": 0.75,
      "high": 0.75,
      "low": 0.75,
      "close": 0.75,
      "volume": 3560220
    },
    {
      "time": "2026-04-21",
      "open": 0.75,
      "high": 0.8500000238418579,
      "low": 0.75,
      "close": 0.75,
      "volume": 6624840
    },
    {
      "time": "2026-04-22",
      "open": 0.800000011920929,
      "high": 0.8999999761581421,
      "low": 0.800000011920929,
      "close": 0.8500000238418579,
      "volume": 9943740
    },
    {
      "time": "2026-04-23",
      "open": 0.8500000238418579,
      "high": 0.8500000238418579,
      "low": 0.75,
      "close": 0.75,
      "volume": 5165680
    },
    {
      "time": "2026-04-24",
      "open": 0.800000011920929,
      "high": 0.800000011920929,
      "low": 0.75,
      "close": 0.800000011920929,
      "volume": 2906420
    },
    {
      "time": "2026-04-27",
      "open": 0.800000011920929,
      "high": 0.800000011920929,
      "low": 0.699999988079071,
      "close": 0.699999988079071,
      "volume": 6715520
    },
    {
      "time": "2026-04-28",
      "open": 0.699999988079071,
      "high": 0.699999988079071,
      "low": 0.6499999761581421,
      "close": 0.6499999761581421,
      "volume": 5716580
    },
    {
      "time": "2026-04-29",
      "open": 0.699999988079071,
      "high": 0.699999988079071,
      "low": 0.6499999761581421,
      "close": 0.6499999761581421,
      "volume": 5578880
    },
    {
      "time": "2026-04-30",
      "open": 0.699999988079071,
      "high": 0.699999988079071,
      "low": 0.6499999761581421,
      "close": 0.699999988079071,
      "volume": 6934240
    },
    {
      "time": "2026-05-01",
      "open": 0.699999988079071,
      "high": 0.699999988079071,
      "low": 0.6499999761581421,
      "close": 0.699999988079071,
      "volume": 4562880
    },
    {
      "time": "2026-05-04",
      "open": 0.699999988079071,
      "high": 0.699999988079071,
      "low": 0.6499999761581421,
      "close": 0.699999988079071,
      "volume": 3885820
    },
    {
      "time": "2026-05-05",
      "open": 0.699999988079071,
      "high": 0.699999988079071,
      "low": 0.6499999761581421,
      "close": 0.6499999761581421,
      "volume": 4451340
    },
    {
      "time": "2026-05-06",
      "open": 0.6499999761581421,
      "high": 0.6499999761581421,
      "low": 0.6499999761581421,
      "close": 0.6499999761581421,
      "volume": 4626220
    },
    {
      "time": "2026-05-07",
      "open": 0.6499999761581421,
      "high": 0.6499999761581421,
      "low": 0.6000000238418579,
      "close": 0.6000000238418579,
      "volume": 7872120
    },
    {
      "time": "2026-05-08",
      "open": 0.6000000238418579,
      "high": 0.6000000238418579,
      "low": 0.550000011920929,
      "close": 0.6000000238418579,
      "volume": 6116760
    },
    {
      "time": "2026-05-11",
      "open": 0.6000000238418579,
      "high": 0.6000000238418579,
      "low": 0.6000000238418579,
      "close": 0.6000000238418579,
      "volume": 4838700
    },
    {
      "time": "2026-05-12",
      "open": 0.6000000238418579,
      "high": 0.6000000238418579,
      "low": 0.550000011920929,
      "close": 0.6000000238418579,
      "volume": 4366380
    },
    {
      "time": "2026-05-13",
      "open": 0.6000000238418579,
      "high": 0.6499999761581421,
      "low": 0.6000000238418579,
      "close": 0.6499999761581421,
      "volume": 4316800
    },
    {
      "time": "2026-05-14",
      "open": 0.6499999761581421,
      "high": 0.6499999761581421,
      "low": 0.6000000238418579,
      "close": 0.6499999761581421,
      "volume": 3133240
    },
    {
      "time": "2026-05-15",
      "open": 0.6000000238418579,
      "high": 0.949999988079071,
      "low": 0.6000000238418579,
      "close": 0.75,
      "volume": 32587220
    },
    {
      "time": "2026-05-18",
      "open": 0.699999988079071,
      "high": 0.699999988079071,
      "low": 0.6499999761581421,
      "close": 0.699999988079071,
      "volume": 4853720
    },
    {
      "time": "2026-05-19",
      "open": 0.699999988079071,
      "high": 0.699999988079071,
      "low": 0.6499999761581421,
      "close": 0.6499999761581421,
      "volume": 2813900
    },
    {
      "time": "2026-05-20",
      "open": 0.6499999761581421,
      "high": 0.75,
      "low": 0.6499999761581421,
      "close": 0.699999988079071,
      "volume": 5492160
    },
    {
      "time": "2026-05-21",
      "open": 0.75,
      "high": 0.800000011920929,
      "low": 0.75,
      "close": 0.800000011920929,
      "volume": 7992600
    },
    {
      "time": "2026-05-22",
      "open": 0.75,
      "high": 0.8500000238418579,
      "low": 0.75,
      "close": 0.800000011920929,
      "volume": 7130760
    },
    {
      "time": "2026-05-26",
      "open": 0.8999999761581421,
      "high": 0.8999999761581421,
      "low": 0.800000011920929,
      "close": 0.8500000238418579,
      "volume": 22306180
    },
    {
      "time": "2026-05-27",
      "open": 0.8500000238418579,
      "high": 0.8500000238418579,
      "low": 0.800000011920929,
      "close": 0.800000011920929,
      "volume": 4381700
    },
    {
      "time": "2026-05-28",
      "open": 0.800000011920929,
      "high": 1,
      "low": 0.800000011920929,
      "close": 0.949999988079071,
      "volume": 20474680
    },
    {
      "time": "2026-05-29",
      "open": 0.949999988079071,
      "high": 1.0499999523162842,
      "low": 0.8999999761581421,
      "close": 0.949999988079071,
      "volume": 13043260
    },
    {
      "time": "2026-06-01",
      "open": 0.949999988079071,
      "high": 1,
      "low": 0.8999999761581421,
      "close": 0.8999999761581421,
      "volume": 7030320
    },
    {
      "time": "2026-06-02",
      "open": 1,
      "high": 1.2999999523162842,
      "low": 0.949999988079071,
      "close": 1.149999976158142,
      "volume": 59900340
    },
    {
      "time": "2026-06-03",
      "open": 1.100000023841858,
      "high": 1.149999976158142,
      "low": 1.0499999523162842,
      "close": 1.0499999523162842,
      "volume": 10097820
    },
    {
      "time": "2026-06-04",
      "open": 1,
      "high": 1.0499999523162842,
      "low": 0.949999988079071,
      "close": 1,
      "volume": 4820180
    },
    {
      "time": "2026-06-05",
      "open": 1,
      "high": 1,
      "low": 0.75,
      "close": 0.75,
      "volume": 7466700
    },
    {
      "time": "2026-06-08",
      "open": 0.949999988079071,
      "high": 0.949999988079071,
      "low": 0.8500000238418579,
      "close": 0.8999999761581421,
      "volume": 15290920
    },
    {
      "time": "2026-06-09",
      "open": 0.8500000238418579,
      "high": 0.8999999761581421,
      "low": 0.800000011920929,
      "close": 0.8500000238418579,
      "volume": 5869680
    },
    {
      "time": "2026-06-10",
      "open": 0.8500000238418579,
      "high": 0.8500000238418579,
      "low": 0.800000011920929,
      "close": 0.8500000238418579,
      "volume": 4131380
    },
    {
      "time": "2026-06-11",
      "open": 0.8500000238418579,
      "high": 0.8999999761581421,
      "low": 0.75,
      "close": 0.8500000238418579,
      "volume": 7060000
    },
    {
      "time": "2026-06-12",
      "open": 0.8500000238418579,
      "high": 0.8500000238418579,
      "low": 0.75,
      "close": 0.75,
      "volume": 6184260
    },
    {
      "time": "2026-06-15",
      "open": 1,
      "high": 1.5,
      "low": 0.949999988079071,
      "close": 1.350000023841858,
      "volume": 142004060
    },
    {
      "time": "2026-06-16",
      "open": 1.149999976158142,
      "high": 1.649999976158142,
      "low": 1.100000023841858,
      "close": 1.2999999523162842,
      "volume": 69140460
    },
    {
      "time": "2026-06-17",
      "open": 1.5,
      "high": 2.25,
      "low": 1.5,
      "close": 2,
      "volume": 120794480
    },
    {
      "time": "2026-06-18",
      "open": 2.549999952316284,
      "high": 2.8499999046325684,
      "low": 1.7000000476837158,
      "close": 1.7999999523162842,
      "volume": 145553740
    },
    {
      "time": "2026-06-22",
      "open": 1.5,
      "high": 1.5499999523162842,
      "low": 1.2999999523162842,
      "close": 1.4500000476837158,
      "volume": 38558260
    },
    {
      "time": "2026-06-23",
      "open": 1.2999999523162842,
      "high": 1.350000023841858,
      "low": 1.25,
      "close": 1.2999999523162842,
      "volume": 13441780
    },
    {
      "time": "2026-06-24",
      "open": 1.600000023841858,
      "high": 1.600000023841858,
      "low": 0.8999999761581421,
      "close": 0.949999988079071,
      "volume": 125375060
    },
    {
      "time": "2026-06-25",
      "open": 0.949999988079071,
      "high": 1,
      "low": 0.800000011920929,
      "close": 0.949999988079071,
      "volume": 61265160
    },
    {
      "time": "2026-06-26",
      "open": 0.8500000238418579,
      "high": 0.8999999761581421,
      "low": 0.8500000238418579,
      "close": 0.8500000238418579,
      "volume": 25489700
    },
    {
      "time": "2026-06-29",
      "open": 0.8500000238418579,
      "high": 0.8500000238418579,
      "low": 0.75,
      "close": 0.800000011920929,
      "volume": 23586780
    },
    {
      "time": "2026-06-30",
      "open": 0.75,
      "high": 0.75,
      "low": 0.699999988079071,
      "close": 0.699999988079071,
      "volume": 22447080
    },
    {
      "time": "2026-07-01",
      "open": 0.75,
      "high": 0.800000011920929,
      "low": 0.699999988079071,
      "close": 0.75,
      "volume": 23937600
    },
    {
      "time": "2026-07-02",
      "open": 0.75,
      "high": 0.800000011920929,
      "low": 0.699999988079071,
      "close": 0.699999988079071,
      "volume": 18724820
    },
    {
      "time": "2026-07-06",
      "open": 0.699999988079071,
      "high": 0.75,
      "low": 0.6499999761581421,
      "close": 0.699999988079071,
      "volume": 11389740
    },
    {
      "time": "2026-07-07",
      "open": 0.699999988079071,
      "high": 0.699999988079071,
      "low": 0.6499999761581421,
      "close": 0.6499999761581421,
      "volume": 14193160
    },
    {
      "time": "2026-07-08",
      "open": 0.6499999761581421,
      "high": 0.6499999761581421,
      "low": 0.6499999761581421,
      "close": 0.6499999761581421,
      "volume": 7660820
    },
    {
      "time": "2026-07-09",
      "open": 0.6499999761581421,
      "high": 0.699999988079071,
      "low": 0.6499999761581421,
      "close": 0.699999988079071,
      "volume": 10297820
    },
    {
      "time": "2026-07-10",
      "open": 0.699999988079071,
      "high": 0.699999988079071,
      "low": 0.6499999761581421,
      "close": 0.699999988079071,
      "volume": 8420500
    },
    {
      "time": "2026-07-13",
      "open": 0.6499999761581421,
      "high": 0.6499999761581421,
      "low": 0.6000000238418579,
      "close": 0.6499999761581421,
      "volume": 7556920
    },
    {
      "time": "2026-07-14",
      "open": 0.6499999761581421,
      "high": 0.6499999761581421,
      "low": 0.6499999761581421,
      "close": 0.6499999761581421,
      "volume": 6629620
    },
    {
      "time": "2026-07-15",
      "open": 0.699999988079071,
      "high": 0.699999988079071,
      "low": 0.6499999761581421,
      "close": 0.6499999761581421,
      "volume": 11188080
    },
    {
      "time": "2026-07-16",
      "open": 0.6499999761581421,
      "high": 0.6499999761581421,
      "low": 0.6000000238418579,
      "close": 0.6499999761581421,
      "volume": 4433180
    },
    {
      "time": "2026-07-17",
      "open": 0.6000000238418579,
      "high": 0.6499999761581421,
      "low": 0.6000000238418579,
      "close": 0.6000000238418579,
      "volume": 4545760
    },
    {
      "time": "2026-07-20",
      "open": 0.6499999761581421,
      "high": 0.6499999761581421,
      "low": 0.6000000238418579,
      "close": 0.6000000238418579,
      "volume": 5622020
    },
    {
      "time": "2026-07-21",
      "open": 0.6499999761581421,
      "high": 0.6499999761581421,
      "low": 0.6499999761581421,
      "close": 0.6499999761581421,
      "volume": 8984520
    },
    {
      "time": "2026-07-22",
      "open": 0.6499999761581421,
      "high": 0.699999988079071,
      "low": 0.6499999761581421,
      "close": 0.6499999761581421,
      "volume": 6664320
    },
    {
      "time": "2026-07-23",
      "open": 0.6499999761581421,
      "high": 0.6499999761581421,
      "low": 0.6499999761581421,
      "close": 0.6499999761581421,
      "volume": 3472700
    },
    {
      "time": "2026-07-24",
      "open": 0.6499999761581421,
      "high": 0.6499999761581421,
      "low": 0.6000000238418579,
      "close": 0.6499999761581421,
      "volume": 4213040
    },
    {
      "time": "2026-07-27",
      "open": 0.6499999761581421,
      "high": 0.6499999761581421,
      "low": 0.6000000238418579,
      "close": 0.6000000238418579,
      "volume": 2990520
    },
    {
      "time": "2026-07-28",
      "open": 0.6000000238418579,
      "high": 0.6000000238418579,
      "low": 0.6000000238418579,
      "close": 0.6000000238418579,
      "volume": 4308460
    },
    {
      "time": "2026-07-29",
      "open": 0.6000000238418579,
      "high": 0.6000000238418579,
      "low": 0.550000011920929,
      "close": 0.550000011920929,
      "volume": 4409140
    },
    {
      "time": "2026-07-30",
      "open": 0.6000000238418579,
      "high": 0.6000000238418579,
      "low": 0.6000000238418579,
      "close": 0.6000000238418579,
      "volume": 4645200
    },
    {
      "time": "2026-07-31",
      "open": 0.6000000238418579,
      "high": 0.6000000238418579,
      "low": 0.6000000238418579,
      "close": 0.6000000238418579,
      "volume": 3764820
    },
    {
      "time": "2026-08-03",
      "open": 0.6000000238418579,
      "high": 0.6000000238418579,
      "low": 0.6000000238418579,
      "close": 0.6000000238418579,
      "volume": 6018320
    },
    {
      "time": "2026-08-04",
      "open": 0.6000000238418579,
      "high": 0.6499999761581421,
      "low": 0.6000000238418579,
      "close": 0.6499999761581421,
      "volume": 13110220
    },
    {
      "time": "2026-08-05",
      "open": 0.6000000238418579,
      "high": 0.6000000238418579,
      "low": 0.6000000238418579,
      "close": 0.6000000238418579,
      "volume": 5848620
    },
    {
      "time": "2026-08-06",
      "open": 0.6000000238418579,
      "high": 0.6000000238418579,
      "low": 0.6000000238418579,
      "close": 0.6000000238418579,
      "volume": 3436000
    },
    {
      "time": "2026-08-07",
      "open": 0.6000000238418579,
      "high": 0.6000000238418579,
      "low": 0.6000000238418579,
      "close": 0.6000000238418579,
      "volume": 4225040
    },
    {
      "time": "2026-08-10",
      "open": 0.6000000238418579,
      "high": 0.6000000238418579,
      "low": 0.6000000238418579,
      "close": 0.6000000238418579,
      "volume": 3499800
    },
    {
      "time": "2026-08-11",
      "open": 0.6000000238418579,
      "high": 0.6000000238418579,
      "low": 0.6000000238418579,
      "close": 0.6000000238418579,
      "volume": 3527740
    },
    {
      "time": "2026-08-12",
      "open": 0.6000000238418579,
      "high": 0.6000000238418579,
      "low": 0.550000011920929,
      "close": 0.550000011920929,
      "volume": 7985100
    },
    {
      "time": "2026-08-13",
      "open": 0.6000000238418579,
      "high": 0.6000000238418579,
      "low": 0.550000011920929,
      "close": 0.550000011920929,
      "volume": 13001100
    },
    {
      "time": "2026-08-14",
      "open": 0.5,
      "high": 0.5,
      "low": 0.44999998807907104,
      "close": 0.44999998807907104,
      "volume": 12594180
    },
    {
      "time": "2026-08-17",
      "open": 0.44999998807907104,
      "high": 0.44999998807907104,
      "low": 0.44999998807907104,
      "close": 0.44999998807907104,
      "volume": 0
    },
    {
      "time": "2026-08-18",
      "open": 0.44999998807907104,
      "high": 0.44999998807907104,
      "low": 0.44999998807907104,
      "close": 0.44999998807907104,
      "volume": 0
    },
    {
      "time": "2026-08-19",
      "open": 0.44999998807907104,
      "high": 0.44999998807907104,
      "low": 0.44999998807907104,
      "close": 0.44999998807907104,
      "volume": 0
    },
    {
      "time": "2026-08-20",
      "open": 0.44999998807907104,
      "high": 0.44999998807907104,
      "low": 0.44999998807907104,
      "close": 0.44999998807907104,
      "volume": 0
    },
    {
      "time": "2026-08-21",
      "open": 0.44999998807907104,
      "high": 0.44999998807907104,
      "low": 0.44999998807907104,
      "close": 0.44999998807907104,
      "volume": 0
    },
    {
      "time": "2026-08-24",
      "open": 0.44999998807907104,
      "high": 0.44999998807907104,
      "low": 0.44999998807907104,
      "close": 0.44999998807907104,
      "volume": 0
    },
    {
      "time": "2026-08-25",
      "open": 0.44999998807907104,
      "high": 0.46000000834465027,
      "low": 0.33000001311302185,
      "close": 0.4000000059604645,
      "volume": 25599400
    },
    {
      "time": "2026-08-26",
      "open": 0.38999998569488525,
      "high": 0.38999998569488525,
      "low": 0.3700000047683716,
      "close": 0.3700000047683716,
      "volume": 19088500
    },
    {
      "time": "2026-08-27",
      "open": 0.3799999952316284,
      "high": 0.3799999952316284,
      "low": 0.33000001311302185,
      "close": 0.33000001311302185,
      "volume": 20578600
    },
    {
      "time": "2026-08-28",
      "open": 0.33000001311302185,
      "high": 0.3400000035762787,
      "low": 0.2800000011920929,
      "close": 0.3100000023841858,
      "volume": 27428600
    },
    {
      "time": "2026-08-31",
      "open": 0.30000001192092896,
      "high": 0.3100000023841858,
      "low": 0.25999999046325684,
      "close": 0.2800000011920929,
      "volume": 23041800
    },
    {
      "time": "2026-09-01",
      "open": 0.2800000011920929,
      "high": 0.2800000011920929,
      "low": 0.23000000417232513,
      "close": 0.23999999463558197,
      "volume": 29576500
    },
    {
      "time": "2026-09-02",
      "open": 0.2199999988079071,
      "high": 0.23999999463558197,
      "low": 0.1899999976158142,
      "close": 0.20000000298023224,
      "volume": 117498300
    },
    {
      "time": "2026-09-03",
      "open": 0.2199999988079071,
      "high": 0.2199999988079071,
      "low": 0.18000000715255737,
      "close": 0.1899999976158142,
      "volume": 124473500
    },
    {
      "time": "2026-09-04",
      "open": 0.18000000715255737,
      "high": 0.1899999976158142,
      "low": 0.17000000178813934,
      "close": 0.1899999976158142,
      "volume": 63224500
    },
    {
      "time": "2026-09-08",
      "open": 0.1899999976158142,
      "high": 0.20000000298023224,
      "low": 0.18000000715255737,
      "close": 0.1899999976158142,
      "volume": 43395300
    },
    {
      "time": "2026-09-09",
      "open": 0.1899999976158142,
      "high": 0.20000000298023224,
      "low": 0.1899999976158142,
      "close": 0.20000000298023224,
      "volume": 43373400
    },
    {
      "time": "2026-09-10",
      "open": 0.20000000298023224,
      "high": 0.20000000298023224,
      "low": 0.18000000715255737,
      "close": 0.1899999976158142,
      "volume": 29598000
    },
    {
      "time": "2026-09-11",
      "open": 0.18000000715255737,
      "high": 0.1899999976158142,
      "low": 0.18000000715255737,
      "close": 0.1899999976158142,
      "volume": 20014900
    },
    {
      "time": "2026-09-14",
      "open": 0.1843000054359436,
      "high": 0.2084999978542328,
      "low": 0.18160000443458557,
      "close": 0.20239999890327454,
      "volume": 29426377
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 2.0520000100135802
    },
    {
      "time": "2025-11-24",
      "value": 2.0360000109672547
    },
    {
      "time": "2025-11-25",
      "value": 2.0260000109672545
    },
    {
      "time": "2025-11-26",
      "value": 2.0180000114440917
    },
    {
      "time": "2025-11-28",
      "value": 1.9940000104904174
    },
    {
      "time": "2025-12-01",
      "value": 1.968000009059906
    },
    {
      "time": "2025-12-02",
      "value": 1.9510000109672547
    },
    {
      "time": "2025-12-03",
      "value": 1.9400000119209289
    },
    {
      "time": "2025-12-04",
      "value": 1.9290000128746032
    },
    {
      "time": "2025-12-05",
      "value": 1.9190000128746032
    },
    {
      "time": "2025-12-08",
      "value": 1.9010000133514404
    },
    {
      "time": "2025-12-09",
      "value": 1.8860000133514405
    },
    {
      "time": "2025-12-10",
      "value": 1.8710000133514404
    },
    {
      "time": "2025-12-11",
      "value": 1.8470000147819519
    },
    {
      "time": "2025-12-12",
      "value": 1.8250000119209289
    },
    {
      "time": "2025-12-15",
      "value": 1.7960000109672547
    },
    {
      "time": "2025-12-16",
      "value": 1.760000011920929
    },
    {
      "time": "2025-12-17",
      "value": 1.7220000100135804
    },
    {
      "time": "2025-12-18",
      "value": 1.6900000119209289
    },
    {
      "time": "2025-12-19",
      "value": 1.663000009059906
    },
    {
      "time": "2025-12-22",
      "value": 1.6380000066757203
    },
    {
      "time": "2025-12-23",
      "value": 1.6180000042915343
    },
    {
      "time": "2025-12-24",
      "value": 1.6000000047683716
    },
    {
      "time": "2025-12-26",
      "value": 1.5830000042915344
    },
    {
      "time": "2025-12-29",
      "value": 1.5670000052452087
    },
    {
      "time": "2025-12-30",
      "value": 1.554000004529953
    },
    {
      "time": "2025-12-31",
      "value": 1.5320000040531159
    },
    {
      "time": "2026-01-02",
      "value": 1.5220000040531159
    },
    {
      "time": "2026-01-05",
      "value": 1.5070000040531157
    },
    {
      "time": "2026-01-06",
      "value": 1.4950000035762787
    },
    {
      "time": "2026-01-07",
      "value": 1.4910000026226045
    },
    {
      "time": "2026-01-08",
      "value": 1.47700000166893
    },
    {
      "time": "2026-01-09",
      "value": 1.45700000166893
    },
    {
      "time": "2026-01-12",
      "value": 1.445000001192093
    },
    {
      "time": "2026-01-13",
      "value": 1.4330000007152557
    },
    {
      "time": "2026-01-14",
      "value": 1.425000001192093
    },
    {
      "time": "2026-01-15",
      "value": 1.415000001192093
    },
    {
      "time": "2026-01-16",
      "value": 1.4100000011920928
    },
    {
      "time": "2026-01-20",
      "value": 1.3980000007152558
    },
    {
      "time": "2026-01-21",
      "value": 1.3889999997615814
    },
    {
      "time": "2026-01-22",
      "value": 1.3789999997615814
    },
    {
      "time": "2026-01-23",
      "value": 1.3680000007152557
    },
    {
      "time": "2026-01-26",
      "value": 1.3560000002384185
    },
    {
      "time": "2026-01-27",
      "value": 1.344999998807907
    },
    {
      "time": "2026-01-28",
      "value": 1.3369999992847443
    },
    {
      "time": "2026-01-29",
      "value": 1.3299999988079072
    },
    {
      "time": "2026-01-30",
      "value": 1.3259999978542327
    },
    {
      "time": "2026-02-02",
      "value": 1.322999995946884
    },
    {
      "time": "2026-02-03",
      "value": 1.320999995470047
    },
    {
      "time": "2026-02-04",
      "value": 1.3199999964237212
    },
    {
      "time": "2026-02-05",
      "value": 1.312999995946884
    },
    {
      "time": "2026-02-06",
      "value": 1.3049999940395356
    },
    {
      "time": "2026-02-09",
      "value": 1.2959999930858612
    },
    {
      "time": "2026-02-10",
      "value": 1.2829999935626983
    },
    {
      "time": "2026-02-11",
      "value": 1.2729999935626983
    },
    {
      "time": "2026-02-12",
      "value": 1.2659999930858612
    },
    {
      "time": "2026-02-13",
      "value": 1.2569999921321868
    },
    {
      "time": "2026-02-17",
      "value": 1.2459999907016754
    },
    {
      "time": "2026-02-18",
      "value": 1.2359999895095826
    },
    {
      "time": "2026-02-19",
      "value": 1.226999989748001
    },
    {
      "time": "2026-02-20",
      "value": 1.216999989748001
    },
    {
      "time": "2026-02-23",
      "value": 1.204999989271164
    },
    {
      "time": "2026-02-24",
      "value": 1.1929999887943268
    },
    {
      "time": "2026-02-25",
      "value": 1.1839999890327453
    },
    {
      "time": "2026-02-26",
      "value": 1.176999989748001
    },
    {
      "time": "2026-02-27",
      "value": 1.1699999892711639
    },
    {
      "time": "2026-03-02",
      "value": 1.1619999897480011
    },
    {
      "time": "2026-03-03",
      "value": 1.1539999902248383
    },
    {
      "time": "2026-03-04",
      "value": 1.1479999899864197
    },
    {
      "time": "2026-03-05",
      "value": 1.1399999904632567
    },
    {
      "time": "2026-03-06",
      "value": 1.1339999914169312
    },
    {
      "time": "2026-03-09",
      "value": 1.1279999923706054
    },
    {
      "time": "2026-03-10",
      "value": 1.1219999933242797
    },
    {
      "time": "2026-03-11",
      "value": 1.1179999923706054
    },
    {
      "time": "2026-03-12",
      "value": 1.1149999928474426
    },
    {
      "time": "2026-03-13",
      "value": 1.1119999933242797
    },
    {
      "time": "2026-03-16",
      "value": 1.1099999940395355
    },
    {
      "time": "2026-03-17",
      "value": 1.098999993801117
    },
    {
      "time": "2026-03-18",
      "value": 1.0919999933242799
    },
    {
      "time": "2026-03-19",
      "value": 1.0819999945163727
    },
    {
      "time": "2026-03-20",
      "value": 1.062999995946884
    },
    {
      "time": "2026-03-23",
      "value": 1.042999997138977
    },
    {
      "time": "2026-03-24",
      "value": 1.0229999971389772
    },
    {
      "time": "2026-03-25",
      "value": 1.0049999976158142
    },
    {
      "time": "2026-03-26",
      "value": 0.9869999969005585
    },
    {
      "time": "2026-03-27",
      "value": 0.9679999959468841
    },
    {
      "time": "2026-03-30",
      "value": 0.9539999961853027
    },
    {
      "time": "2026-03-31",
      "value": 0.9389999961853027
    },
    {
      "time": "2026-04-01",
      "value": 0.9269999957084656
    },
    {
      "time": "2026-04-02",
      "value": 0.9129999959468842
    },
    {
      "time": "2026-04-06",
      "value": 0.8999999952316284
    },
    {
      "time": "2026-04-07",
      "value": 0.8899999940395356
    },
    {
      "time": "2026-04-08",
      "value": 0.8819999933242798
    },
    {
      "time": "2026-04-09",
      "value": 0.8779999935626983
    },
    {
      "time": "2026-04-10",
      "value": 0.8719999933242798
    },
    {
      "time": "2026-04-13",
      "value": 0.8659999942779542
    },
    {
      "time": "2026-04-14",
      "value": 0.8609999942779542
    },
    {
      "time": "2026-04-15",
      "value": 0.8549999952316284
    },
    {
      "time": "2026-04-16",
      "value": 0.8489999961853028
    },
    {
      "time": "2026-04-17",
      "value": 0.8439999961853027
    },
    {
      "time": "2026-04-20",
      "value": 0.8409999966621399
    },
    {
      "time": "2026-04-21",
      "value": 0.8349999976158142
    },
    {
      "time": "2026-04-22",
      "value": 0.8319999980926513
    },
    {
      "time": "2026-04-23",
      "value": 0.8269999980926513
    },
    {
      "time": "2026-04-24",
      "value": 0.82299999833107
    },
    {
      "time": "2026-04-27",
      "value": 0.8169999980926513
    },
    {
      "time": "2026-04-28",
      "value": 0.8099999976158142
    },
    {
      "time": "2026-04-29",
      "value": 0.8049999976158142
    },
    {
      "time": "2026-04-30",
      "value": 0.7999999976158142
    },
    {
      "time": "2026-05-01",
      "value": 0.7949999976158142
    },
    {
      "time": "2026-05-04",
      "value": 0.7909999978542328
    },
    {
      "time": "2026-05-05",
      "value": 0.7859999978542328
    },
    {
      "time": "2026-05-06",
      "value": 0.7809999978542328
    },
    {
      "time": "2026-05-07",
      "value": 0.7739999985694885
    },
    {
      "time": "2026-05-08",
      "value": 0.7669999992847443
    },
    {
      "time": "2026-05-11",
      "value": 0.7610000002384186
    },
    {
      "time": "2026-05-12",
      "value": 0.7550000011920929
    },
    {
      "time": "2026-05-13",
      "value": 0.7510000002384186
    },
    {
      "time": "2026-05-14",
      "value": 0.745
    },
    {
      "time": "2026-05-15",
      "value": 0.7420000004768371
    },
    {
      "time": "2026-05-18",
      "value": 0.7389999997615814
    },
    {
      "time": "2026-05-19",
      "value": 0.7349999988079071
    },
    {
      "time": "2026-05-20",
      "value": 0.7319999980926514
    },
    {
      "time": "2026-05-21",
      "value": 0.7299999988079071
    },
    {
      "time": "2026-05-22",
      "value": 0.7289999985694885
    },
    {
      "time": "2026-05-26",
      "value": 0.7299999988079071
    },
    {
      "time": "2026-05-27",
      "value": 0.7299999988079071
    },
    {
      "time": "2026-05-28",
      "value": 0.73299999833107
    },
    {
      "time": "2026-05-29",
      "value": 0.7349999976158142
    },
    {
      "time": "2026-06-01",
      "value": 0.7369999969005585
    },
    {
      "time": "2026-06-02",
      "value": 0.7429999959468842
    },
    {
      "time": "2026-06-03",
      "value": 0.7479999947547913
    },
    {
      "time": "2026-06-04",
      "value": 0.7529999947547913
    },
    {
      "time": "2026-06-05",
      "value": 0.7529999947547913
    },
    {
      "time": "2026-06-08",
      "value": 0.7569999945163727
    },
    {
      "time": "2026-06-09",
      "value": 0.760999995470047
    },
    {
      "time": "2026-06-10",
      "value": 0.7639999961853028
    },
    {
      "time": "2026-06-11",
      "value": 0.7659999966621399
    },
    {
      "time": "2026-06-12",
      "value": 0.7659999966621399
    },
    {
      "time": "2026-06-15",
      "value": 0.7789999973773957
    },
    {
      "time": "2026-06-16",
      "value": 0.7909999966621399
    },
    {
      "time": "2026-06-17",
      "value": 0.8169999969005585
    },
    {
      "time": "2026-06-18",
      "value": 0.8389999961853027
    },
    {
      "time": "2026-06-22",
      "value": 0.8489999973773956
    },
    {
      "time": "2026-06-23",
      "value": 0.8589999961853028
    },
    {
      "time": "2026-06-24",
      "value": 0.8629999959468841
    },
    {
      "time": "2026-06-25",
      "value": 0.8669999957084655
    },
    {
      "time": "2026-06-26",
      "value": 0.8689999961853028
    },
    {
      "time": "2026-06-29",
      "value": 0.8699999964237213
    },
    {
      "time": "2026-06-30",
      "value": 0.8689999961853028
    },
    {
      "time": "2026-07-01",
      "value": 0.8689999961853028
    },
    {
      "time": "2026-07-02",
      "value": 0.8679999959468842
    },
    {
      "time": "2026-07-06",
      "value": 0.8649999952316284
    },
    {
      "time": "2026-07-07",
      "value": 0.8629999947547913
    },
    {
      "time": "2026-07-08",
      "value": 0.8599999940395355
    },
    {
      "time": "2026-07-09",
      "value": 0.8599999940395355
    },
    {
      "time": "2026-07-10",
      "value": 0.8609999942779542
    },
    {
      "time": "2026-07-13",
      "value": 0.8609999942779542
    },
    {
      "time": "2026-07-14",
      "value": 0.8599999940395355
    },
    {
      "time": "2026-07-15",
      "value": 0.8589999938011169
    },
    {
      "time": "2026-07-16",
      "value": 0.8579999935626984
    },
    {
      "time": "2026-07-17",
      "value": 0.8569999945163727
    },
    {
      "time": "2026-07-20",
      "value": 0.855999995470047
    },
    {
      "time": "2026-07-21",
      "value": 0.8569999945163727
    },
    {
      "time": "2026-07-22",
      "value": 0.8579999935626984
    },
    {
      "time": "2026-07-23",
      "value": 0.858999992609024
    },
    {
      "time": "2026-07-24",
      "value": 0.8599999916553497
    },
    {
      "time": "2026-07-27",
      "value": 0.858999992609024
    },
    {
      "time": "2026-07-28",
      "value": 0.8579999935626984
    },
    {
      "time": "2026-07-29",
      "value": 0.8539999938011169
    },
    {
      "time": "2026-07-30",
      "value": 0.8519999945163726
    },
    {
      "time": "2026-07-31",
      "value": 0.850999995470047
    },
    {
      "time": "2026-08-03",
      "value": 0.8489999961853028
    },
    {
      "time": "2026-08-04",
      "value": 0.845999995470047
    },
    {
      "time": "2026-08-05",
      "value": 0.8419999957084656
    },
    {
      "time": "2026-08-06",
      "value": 0.8369999957084656
    },
    {
      "time": "2026-08-07",
      "value": 0.8329999959468841
    },
    {
      "time": "2026-08-10",
      "value": 0.8259999966621399
    },
    {
      "time": "2026-08-11",
      "value": 0.8189999973773956
    },
    {
      "time": "2026-08-12",
      "value": 0.8119999980926513
    },
    {
      "time": "2026-08-13",
      "value": 0.7999999988079071
    },
    {
      "time": "2026-08-14",
      "value": 0.7879999995231628
    },
    {
      "time": "2026-08-17",
      "value": 0.7769999992847443
    },
    {
      "time": "2026-08-18",
      "value": 0.7709999990463257
    },
    {
      "time": "2026-08-19",
      "value": 0.7619999992847443
    },
    {
      "time": "2026-08-20",
      "value": 0.7539999985694885
    },
    {
      "time": "2026-08-21",
      "value": 0.7459999978542328
    },
    {
      "time": "2026-08-24",
      "value": 0.737999997138977
    },
    {
      "time": "2026-08-25",
      "value": 0.7309999972581863
    },
    {
      "time": "2026-08-26",
      "value": 0.7113999968767166
    },
    {
      "time": "2026-08-27",
      "value": 0.6919999980926513
    },
    {
      "time": "2026-08-28",
      "value": 0.658199998140335
    },
    {
      "time": "2026-08-31",
      "value": 0.6277999991178512
    },
    {
      "time": "2026-09-01",
      "value": 0.6035999980568886
    },
    {
      "time": "2026-09-02",
      "value": 0.5815999990701676
    },
    {
      "time": "2026-09-03",
      "value": 0.5663999992609025
    },
    {
      "time": "2026-09-04",
      "value": 0.5511999994516372
    },
    {
      "time": "2026-09-08",
      "value": 0.5379999989271164
    },
    {
      "time": "2026-09-09",
      "value": 0.5259999987483025
    },
    {
      "time": "2026-09-10",
      "value": 0.5157999989390373
    },
    {
      "time": "2026-09-11",
      "value": 0.5045999988913537
    },
    {
      "time": "2026-09-14",
      "value": 0.4946479991078377
    }
  ],
  "analysis": null
}