{
  "ok": true,
  "cached": false,
  "ticker": "GRML",
  "price": 0.1926,
  "above_50dma": false,
  "insider_buys_last_30d": [
    {
      "owner": "Sawyer Jason David",
      "title": "Director",
      "is_csuite": 0,
      "value": 55944,
      "avg_price": 0.23,
      "filing_date": "2026-07-23"
    },
    {
      "owner": "McGarity Jon",
      "title": "Director",
      "is_csuite": 0,
      "value": 24822,
      "avg_price": 0.18,
      "filing_date": "2026-07-20"
    },
    {
      "owner": "LeBlanc Jeff",
      "title": "Chief Financial Officer",
      "is_csuite": 1,
      "value": 245280,
      "avg_price": 0.18,
      "filing_date": "2026-07-17"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Greenland Mines (GRML) Adopts One-Year Stockholder Rights Plan",
      "publisher": "NewMediaWire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/greenland-mines-grml-adopts-one-190000637.html",
      "published": "2026-07-23"
    },
    {
      "title": "Greenland Mines Reports Limited-Duration Stockholder Rights Plan",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/greenland-mines-reports-limited-duration-142519294.html",
      "published": "2026-07-23"
    },
    {
      "title": "This Greenland Rare Earth and Precious Metals Company Just Put Up a Takeover Defense, and It Says Something About How It Views Its Own Value",
      "publisher": "CNW Group",
      "link": "https://finance.yahoo.com/markets/stocks/articles/greenland-rare-earth-precious-metals-140000627.html",
      "published": "2026-07-23"
    },
    {
      "title": "Greenland Mines Announces Limited-Duration Stockholder Rights Plan Intended to Protect Shareholder Value",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/greenland-mines-announces-limited-duration-130000000.html",
      "published": "2026-07-23"
    },
    {
      "title": "Greenland Mines (GRML) Ties Together Rare Earths, Advanced Materials in Single Share Exchange",
      "publisher": "NewMediaWire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/greenland-mines-grml-ties-together-183000233.html",
      "published": "2026-07-20"
    },
    {
      "title": "A Greenland Deposit Just Got Its First U.S.-Compliant Resource Report, and the Indicated Grade Jumped 36%",
      "publisher": "CNW Group",
      "link": "https://finance.yahoo.com/markets/commodities/articles/greenland-deposit-just-got-first-134500143.html",
      "published": "2026-07-17"
    },
    {
      "title": "Greenland Mines (GRML) Reports 31% Increase in Indicated Palladium Equivalent Resource at Skaergaard Project",
      "publisher": "NewMediaWire",
      "link": "https://finance.yahoo.com/markets/commodities/articles/greenland-mines-grml-reports-31-150000192.html",
      "published": "2026-07-16"
    },
    {
      "title": "Greenland Mines Reports 36–44% PdEq Grade Uplift and +31% Increase in Indicated PdEq Ounces at its Skaergaard Gold, Palladium, Platinum Project in First S-K 1300 Technical Report Summary",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/commodities/articles/greenland-mines-reports-36-44-120000417.html",
      "published": "2026-07-15"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 1.2699999809265137,
      "high": 1.2799999713897705,
      "low": 1.2200000286102295,
      "close": 1.2300000190734863,
      "volume": 1034600
    },
    {
      "time": "2025-07-28",
      "open": 1.2100000381469727,
      "high": 1.2300000190734863,
      "low": 1.1200000047683716,
      "close": 1.1299999952316284,
      "volume": 1880000
    },
    {
      "time": "2025-07-29",
      "open": 1.100000023841858,
      "high": 1.1200000047683716,
      "low": 0.9210000038146973,
      "close": 0.9599999785423279,
      "volume": 3528000
    },
    {
      "time": "2025-07-30",
      "open": 0.9679999947547913,
      "high": 1.0800000429153442,
      "low": 0.9639999866485596,
      "close": 0.9909999966621399,
      "volume": 1861300
    },
    {
      "time": "2025-07-31",
      "open": 0.9810000061988831,
      "high": 1.0299999713897705,
      "low": 0.949999988079071,
      "close": 0.9639999866485596,
      "volume": 1087700
    },
    {
      "time": "2025-08-01",
      "open": 0.9300000071525574,
      "high": 0.9520000219345093,
      "low": 0.8999999761581421,
      "close": 0.9200000166893005,
      "volume": 865300
    },
    {
      "time": "2025-08-04",
      "open": 0.9200000166893005,
      "high": 1,
      "low": 0.9200000166893005,
      "close": 0.9990000128746033,
      "volume": 1017900
    },
    {
      "time": "2025-08-05",
      "open": 1.0399999618530273,
      "high": 1.0449999570846558,
      "low": 0.9580000042915344,
      "close": 0.9800000190734863,
      "volume": 1007900
    },
    {
      "time": "2025-08-06",
      "open": 0.9549999833106995,
      "high": 1.0199999809265137,
      "low": 0.9100000262260437,
      "close": 0.9509999752044678,
      "volume": 1146400
    },
    {
      "time": "2025-08-07",
      "open": 0.9800000190734863,
      "high": 0.9819999933242798,
      "low": 0.9300000071525574,
      "close": 0.9419999718666077,
      "volume": 1126100
    },
    {
      "time": "2025-08-08",
      "open": 0.9459999799728394,
      "high": 0.9570000171661377,
      "low": 0.8799999952316284,
      "close": 0.9039999842643738,
      "volume": 1092800
    },
    {
      "time": "2025-08-11",
      "open": 0.8820000290870667,
      "high": 0.8949999809265137,
      "low": 0.8100000023841858,
      "close": 0.8320000171661377,
      "volume": 1646900
    },
    {
      "time": "2025-08-12",
      "open": 0.8500000238418579,
      "high": 0.8690000176429749,
      "low": 0.7820000052452087,
      "close": 0.8069999814033508,
      "volume": 1634600
    },
    {
      "time": "2025-08-13",
      "open": 0.800000011920929,
      "high": 0.8199999928474426,
      "low": 0.765999972820282,
      "close": 0.7940000295639038,
      "volume": 1088700
    },
    {
      "time": "2025-08-14",
      "open": 0.7879999876022339,
      "high": 0.8119999766349792,
      "low": 0.7599999904632568,
      "close": 0.7789999842643738,
      "volume": 1069800
    },
    {
      "time": "2025-08-15",
      "open": 0.7599999904632568,
      "high": 0.9049999713897705,
      "low": 0.7599999904632568,
      "close": 0.8600000143051147,
      "volume": 2318200
    },
    {
      "time": "2025-08-18",
      "open": 0.8700000047683716,
      "high": 0.949999988079071,
      "low": 0.7699999809265137,
      "close": 0.7860000133514404,
      "volume": 3798300
    },
    {
      "time": "2025-08-19",
      "open": 0.800000011920929,
      "high": 0.8090000152587891,
      "low": 0.7599999904632568,
      "close": 0.7839999794960022,
      "volume": 1516200
    },
    {
      "time": "2025-08-20",
      "open": 0.7850000262260437,
      "high": 0.7900000214576721,
      "low": 0.7099999785423279,
      "close": 0.718999981880188,
      "volume": 1488800
    },
    {
      "time": "2025-08-21",
      "open": 0.7099999785423279,
      "high": 0.75,
      "low": 0.6600000262260437,
      "close": 0.6800000071525574,
      "volume": 1402200
    },
    {
      "time": "2025-08-22",
      "open": 0.6940000057220459,
      "high": 0.7490000128746033,
      "low": 0.6940000057220459,
      "close": 0.7490000128746033,
      "volume": 1493800
    },
    {
      "time": "2025-08-25",
      "open": 0.7440000176429749,
      "high": 0.7689999938011169,
      "low": 0.7210000157356262,
      "close": 0.7540000081062317,
      "volume": 1085500
    },
    {
      "time": "2025-08-26",
      "open": 0.7599999904632568,
      "high": 0.7889999747276306,
      "low": 0.7319999933242798,
      "close": 0.7369999885559082,
      "volume": 973800
    },
    {
      "time": "2025-08-27",
      "open": 0.7400000095367432,
      "high": 0.7599999904632568,
      "low": 0.7120000123977661,
      "close": 0.7300000190734863,
      "volume": 713900
    },
    {
      "time": "2025-08-28",
      "open": 0.75,
      "high": 0.7590000033378601,
      "low": 0.7099999785423279,
      "close": 0.7250000238418579,
      "volume": 845800
    },
    {
      "time": "2025-08-29",
      "open": 0.7200000286102295,
      "high": 0.7200000286102295,
      "low": 0.6830000281333923,
      "close": 0.6940000057220459,
      "volume": 958600
    },
    {
      "time": "2025-09-02",
      "open": 0.6880000233650208,
      "high": 0.6899999976158142,
      "low": 0.6100000143051147,
      "close": 0.6200000047683716,
      "volume": 2025500
    },
    {
      "time": "2025-09-03",
      "open": 0.6190000176429749,
      "high": 0.6299999952316284,
      "low": 0.5730000138282776,
      "close": 0.5889999866485596,
      "volume": 1316400
    },
    {
      "time": "2025-09-04",
      "open": 0.5740000009536743,
      "high": 0.5870000123977661,
      "low": 0.453000009059906,
      "close": 0.4950000047683716,
      "volume": 9387100
    },
    {
      "time": "2025-09-05",
      "open": 0.5479999780654907,
      "high": 0.5519999861717224,
      "low": 0.4230000078678131,
      "close": 0.48500001430511475,
      "volume": 15696700
    },
    {
      "time": "2025-09-08",
      "open": 0.4699999988079071,
      "high": 0.5199999809265137,
      "low": 0.4449999928474426,
      "close": 0.5009999871253967,
      "volume": 2485100
    },
    {
      "time": "2025-09-09",
      "open": 0.49000000953674316,
      "high": 0.5400000214576721,
      "low": 0.49000000953674316,
      "close": 0.5379999876022339,
      "volume": 2027600
    },
    {
      "time": "2025-09-10",
      "open": 0.5479999780654907,
      "high": 0.5759999752044678,
      "low": 0.5180000066757202,
      "close": 0.5199999809265137,
      "volume": 2030300
    },
    {
      "time": "2025-09-11",
      "open": 0.5199999809265137,
      "high": 0.6299999952316284,
      "low": 0.5199999809265137,
      "close": 0.6190000176429749,
      "volume": 2678700
    },
    {
      "time": "2025-09-12",
      "open": 0.6510000228881836,
      "high": 0.6690000295639038,
      "low": 0.5699999928474426,
      "close": 0.5899999737739563,
      "volume": 2722500
    },
    {
      "time": "2025-09-15",
      "open": 0.5929999947547913,
      "high": 0.6050000190734863,
      "low": 0.5659999847412109,
      "close": 0.5860000252723694,
      "volume": 1593500
    },
    {
      "time": "2025-09-16",
      "open": 0.5849999785423279,
      "high": 0.6000000238418579,
      "low": 0.5569999814033508,
      "close": 0.5910000205039978,
      "volume": 1403200
    },
    {
      "time": "2025-09-17",
      "open": 0.5899999737739563,
      "high": 0.6000000238418579,
      "low": 0.5699999928474426,
      "close": 0.5699999928474426,
      "volume": 1144400
    },
    {
      "time": "2025-09-18",
      "open": 0.5799999833106995,
      "high": 0.5820000171661377,
      "low": 0.550000011920929,
      "close": 0.550000011920929,
      "volume": 1065800
    },
    {
      "time": "2025-09-19",
      "open": 0.550000011920929,
      "high": 0.5699999928474426,
      "low": 0.5350000262260437,
      "close": 0.5519999861717224,
      "volume": 1889200
    },
    {
      "time": "2025-09-22",
      "open": 0.550000011920929,
      "high": 0.5770000219345093,
      "low": 0.5460000038146973,
      "close": 0.550000011920929,
      "volume": 1266900
    },
    {
      "time": "2025-09-23",
      "open": 0.5540000200271606,
      "high": 0.5540000200271606,
      "low": 0.5199999809265137,
      "close": 0.5199999809265137,
      "volume": 1076400
    },
    {
      "time": "2025-09-24",
      "open": 0.5199999809265137,
      "high": 0.5289999842643738,
      "low": 0.49399998784065247,
      "close": 0.5049999952316284,
      "volume": 1034400
    },
    {
      "time": "2025-09-25",
      "open": 0.5,
      "high": 0.5090000033378601,
      "low": 0.4699999988079071,
      "close": 0.47699999809265137,
      "volume": 1073500
    },
    {
      "time": "2025-09-26",
      "open": 0.46000000834465027,
      "high": 0.47600001096725464,
      "low": 0.44999998807907104,
      "close": 0.45500001311302185,
      "volume": 1008700
    },
    {
      "time": "2025-09-29",
      "open": 0.44999998807907104,
      "high": 0.5400000214576721,
      "low": 0.44999998807907104,
      "close": 0.5059999823570251,
      "volume": 3988300
    },
    {
      "time": "2025-09-30",
      "open": 0.5090000033378601,
      "high": 0.5479999780654907,
      "low": 0.46399998664855957,
      "close": 0.48500001430511475,
      "volume": 11744500
    },
    {
      "time": "2025-10-01",
      "open": 0.48899999260902405,
      "high": 0.48899999260902405,
      "low": 0.4519999921321869,
      "close": 0.4659999907016754,
      "volume": 2715900
    },
    {
      "time": "2025-10-02",
      "open": 0.46000000834465027,
      "high": 0.48100000619888306,
      "low": 0.4399999976158142,
      "close": 0.45100000500679016,
      "volume": 2768100
    },
    {
      "time": "2025-10-03",
      "open": 0.4699999988079071,
      "high": 0.492000013589859,
      "low": 0.4519999921321869,
      "close": 0.492000013589859,
      "volume": 1532700
    },
    {
      "time": "2025-10-06",
      "open": 0.4880000054836273,
      "high": 0.5299999713897705,
      "low": 0.47600001096725464,
      "close": 0.5199999809265137,
      "volume": 1815300
    },
    {
      "time": "2025-10-07",
      "open": 0.5360000133514404,
      "high": 0.6000000238418579,
      "low": 0.5120000243186951,
      "close": 0.593999981880188,
      "volume": 6283300
    },
    {
      "time": "2025-10-08",
      "open": 0.5830000042915344,
      "high": 0.6100000143051147,
      "low": 0.5249999761581421,
      "close": 0.5799999833106995,
      "volume": 4987000
    },
    {
      "time": "2025-10-09",
      "open": 0.5649999976158142,
      "high": 0.6209999918937683,
      "low": 0.5649999976158142,
      "close": 0.6190000176429749,
      "volume": 1806200
    },
    {
      "time": "2025-10-10",
      "open": 0.6380000114440918,
      "high": 0.6650000214576721,
      "low": 0.5809999704360962,
      "close": 0.5849999785423279,
      "volume": 2189000
    },
    {
      "time": "2025-10-13",
      "open": 0.6000000238418579,
      "high": 0.6190000176429749,
      "low": 0.574999988079071,
      "close": 0.6179999709129333,
      "volume": 922700
    },
    {
      "time": "2025-10-14",
      "open": 0.6000000238418579,
      "high": 0.6449999809265137,
      "low": 0.5809999704360962,
      "close": 0.6190000176429749,
      "volume": 861100
    },
    {
      "time": "2025-10-15",
      "open": 0.6200000047683716,
      "high": 0.6959999799728394,
      "low": 0.6119999885559082,
      "close": 0.6600000262260437,
      "volume": 2685700
    },
    {
      "time": "2025-10-16",
      "open": 0.6700000166893005,
      "high": 0.7200000286102295,
      "low": 0.5789999961853027,
      "close": 0.6190000176429749,
      "volume": 3119200
    },
    {
      "time": "2025-10-17",
      "open": 0.6100000143051147,
      "high": 0.6179999709129333,
      "low": 0.5879999995231628,
      "close": 0.6010000109672546,
      "volume": 583000
    },
    {
      "time": "2025-10-20",
      "open": 0.6100000143051147,
      "high": 0.6119999885559082,
      "low": 0.5879999995231628,
      "close": 0.6000000238418579,
      "volume": 522000
    },
    {
      "time": "2025-10-21",
      "open": 0.5899999737739563,
      "high": 0.6000000238418579,
      "low": 0.550000011920929,
      "close": 0.5609999895095825,
      "volume": 871100
    },
    {
      "time": "2025-10-22",
      "open": 0.5400000214576721,
      "high": 0.5410000085830688,
      "low": 0.5099999904632568,
      "close": 0.5339999794960022,
      "volume": 1029400
    },
    {
      "time": "2025-10-23",
      "open": 0.5180000066757202,
      "high": 0.5440000295639038,
      "low": 0.5099999904632568,
      "close": 0.5389999747276306,
      "volume": 496500
    },
    {
      "time": "2025-10-24",
      "open": 0.5320000052452087,
      "high": 0.5699999928474426,
      "low": 0.5199999809265137,
      "close": 0.5630000233650208,
      "volume": 777100
    },
    {
      "time": "2025-10-27",
      "open": 0.5759999752044678,
      "high": 0.5799999833106995,
      "low": 0.5400000214576721,
      "close": 0.5450000166893005,
      "volume": 637100
    },
    {
      "time": "2025-10-28",
      "open": 0.527999997138977,
      "high": 0.5490000247955322,
      "low": 0.5149999856948853,
      "close": 0.5249999761581421,
      "volume": 431900
    },
    {
      "time": "2025-10-29",
      "open": 0.5299999713897705,
      "high": 0.5299999713897705,
      "low": 0.5049999952316284,
      "close": 0.515999972820282,
      "volume": 363400
    },
    {
      "time": "2025-10-30",
      "open": 0.5040000081062317,
      "high": 0.5550000071525574,
      "low": 0.4950000047683716,
      "close": 0.5429999828338623,
      "volume": 1351800
    },
    {
      "time": "2025-10-31",
      "open": 0.5609999895095825,
      "high": 0.5799999833106995,
      "low": 0.5199999809265137,
      "close": 0.5299999713897705,
      "volume": 717700
    },
    {
      "time": "2025-11-03",
      "open": 0.5410000085830688,
      "high": 0.5450000166893005,
      "low": 0.5099999904632568,
      "close": 0.5130000114440918,
      "volume": 363900
    },
    {
      "time": "2025-11-04",
      "open": 0.5049999952316284,
      "high": 0.5049999952316284,
      "low": 0.46000000834465027,
      "close": 0.4729999899864197,
      "volume": 922600
    },
    {
      "time": "2025-11-05",
      "open": 0.47999998927116394,
      "high": 0.47999998927116394,
      "low": 0.4620000123977661,
      "close": 0.47200000286102295,
      "volume": 360800
    },
    {
      "time": "2025-11-06",
      "open": 0.47999998927116394,
      "high": 0.49000000953674316,
      "low": 0.4429999887943268,
      "close": 0.4830000102519989,
      "volume": 829700
    },
    {
      "time": "2025-11-07",
      "open": 0.4699999988079071,
      "high": 0.49000000953674316,
      "low": 0.4560000002384186,
      "close": 0.46799999475479126,
      "volume": 901300
    },
    {
      "time": "2025-11-10",
      "open": 0.5040000081062317,
      "high": 0.5600000023841858,
      "low": 0.48100000619888306,
      "close": 0.5479999780654907,
      "volume": 1846700
    },
    {
      "time": "2025-11-11",
      "open": 0.5199999809265137,
      "high": 0.5400000214576721,
      "low": 0.5099999904632568,
      "close": 0.5120000243186951,
      "volume": 669800
    },
    {
      "time": "2025-11-12",
      "open": 0.5,
      "high": 0.5199999809265137,
      "low": 0.5,
      "close": 0.515999972820282,
      "volume": 227200
    },
    {
      "time": "2025-11-13",
      "open": 0.5059999823570251,
      "high": 0.5180000066757202,
      "low": 0.47099998593330383,
      "close": 0.4749999940395355,
      "volume": 392800
    },
    {
      "time": "2025-11-14",
      "open": 0.46000000834465027,
      "high": 0.4880000054836273,
      "low": 0.44999998807907104,
      "close": 0.4659999907016754,
      "volume": 312000
    },
    {
      "time": "2025-11-17",
      "open": 0.47999998927116394,
      "high": 0.47999998927116394,
      "low": 0.46000000834465027,
      "close": 0.4650000035762787,
      "volume": 386100
    },
    {
      "time": "2025-11-18",
      "open": 0.44999998807907104,
      "high": 0.48500001430511475,
      "low": 0.44999998807907104,
      "close": 0.47200000286102295,
      "volume": 452200
    },
    {
      "time": "2025-11-19",
      "open": 0.46299999952316284,
      "high": 0.49000000953674316,
      "low": 0.4449999928474426,
      "close": 0.45399999618530273,
      "volume": 378700
    },
    {
      "time": "2025-11-20",
      "open": 0.45100000500679016,
      "high": 0.46000000834465027,
      "low": 0.4009999930858612,
      "close": 0.4020000100135803,
      "volume": 890100
    },
    {
      "time": "2025-11-21",
      "open": 0.41499999165534973,
      "high": 0.4749999940395355,
      "low": 0.3919999897480011,
      "close": 0.46299999952316284,
      "volume": 2401000
    },
    {
      "time": "2025-11-24",
      "open": 0.46000000834465027,
      "high": 0.5,
      "low": 0.44999998807907104,
      "close": 0.4970000088214874,
      "volume": 810400
    },
    {
      "time": "2025-11-25",
      "open": 0.5,
      "high": 0.5099999904632568,
      "low": 0.48899999260902405,
      "close": 0.49399998784065247,
      "volume": 685400
    },
    {
      "time": "2025-11-26",
      "open": 0.48500001430511475,
      "high": 0.48500001430511475,
      "low": 0.44999998807907104,
      "close": 0.44999998807907104,
      "volume": 582200
    },
    {
      "time": "2025-11-28",
      "open": 0.44999998807907104,
      "high": 0.4860000014305115,
      "low": 0.4440000057220459,
      "close": 0.4749999940395355,
      "volume": 539600
    },
    {
      "time": "2025-12-01",
      "open": 0.4699999988079071,
      "high": 0.4699999988079071,
      "low": 0.4300000071525574,
      "close": 0.4320000112056732,
      "volume": 578200
    },
    {
      "time": "2025-12-02",
      "open": 0.4320000112056732,
      "high": 0.44200000166893005,
      "low": 0.42100000381469727,
      "close": 0.43299999833106995,
      "volume": 338800
    },
    {
      "time": "2025-12-03",
      "open": 0.4399999976158142,
      "high": 0.47999998927116394,
      "low": 0.42800000309944153,
      "close": 0.47600001096725464,
      "volume": 649800
    },
    {
      "time": "2025-12-04",
      "open": 0.4620000123977661,
      "high": 0.5090000033378601,
      "low": 0.45899999141693115,
      "close": 0.49000000953674316,
      "volume": 775700
    },
    {
      "time": "2025-12-05",
      "open": 0.5099999904632568,
      "high": 0.5199999809265137,
      "low": 0.49000000953674316,
      "close": 0.5009999871253967,
      "volume": 766600
    },
    {
      "time": "2025-12-08",
      "open": 0.48899999260902405,
      "high": 0.48899999260902405,
      "low": 0.414000004529953,
      "close": 0.45100000500679016,
      "volume": 1977000
    },
    {
      "time": "2025-12-09",
      "open": 0.45399999618530273,
      "high": 0.46000000834465027,
      "low": 0.43299999833106995,
      "close": 0.44999998807907104,
      "volume": 691100
    },
    {
      "time": "2025-12-10",
      "open": 0.44999998807907104,
      "high": 0.44999998807907104,
      "low": 0.4320000112056732,
      "close": 0.4390000104904175,
      "volume": 378000
    },
    {
      "time": "2025-12-11",
      "open": 0.4300000071525574,
      "high": 0.4399999976158142,
      "low": 0.41999998688697815,
      "close": 0.42399999499320984,
      "volume": 500800
    },
    {
      "time": "2025-12-12",
      "open": 0.43700000643730164,
      "high": 0.43700000643730164,
      "low": 0.4000000059604645,
      "close": 0.4000000059604645,
      "volume": 949700
    },
    {
      "time": "2025-12-15",
      "open": 0.41200000047683716,
      "high": 0.41200000047683716,
      "low": 0.3799999952316284,
      "close": 0.3799999952316284,
      "volume": 703300
    },
    {
      "time": "2025-12-16",
      "open": 0.3700000047683716,
      "high": 0.39899998903274536,
      "low": 0.3659999966621399,
      "close": 0.38999998569488525,
      "volume": 796300
    },
    {
      "time": "2025-12-17",
      "open": 0.3779999911785126,
      "high": 0.4000000059604645,
      "low": 0.3610000014305115,
      "close": 0.3610000014305115,
      "volume": 575700
    },
    {
      "time": "2025-12-18",
      "open": 0.375,
      "high": 0.39500001072883606,
      "low": 0.3630000054836273,
      "close": 0.3630000054836273,
      "volume": 668700
    },
    {
      "time": "2025-12-19",
      "open": 0.3659999966621399,
      "high": 0.39500001072883606,
      "low": 0.3659999966621399,
      "close": 0.3880000114440918,
      "volume": 671000
    },
    {
      "time": "2025-12-22",
      "open": 0.375,
      "high": 0.3880000114440918,
      "low": 0.3630000054836273,
      "close": 0.3630000054836273,
      "volume": 1461300
    },
    {
      "time": "2025-12-23",
      "open": 0.36000001430511475,
      "high": 0.382999986410141,
      "low": 0.35499998927116394,
      "close": 0.36500000953674316,
      "volume": 570500
    },
    {
      "time": "2025-12-24",
      "open": 0.3499999940395355,
      "high": 0.36800000071525574,
      "low": 0.3499999940395355,
      "close": 0.36399999260902405,
      "volume": 418400
    },
    {
      "time": "2025-12-26",
      "open": 0.3499999940395355,
      "high": 0.3630000054836273,
      "low": 0.3449999988079071,
      "close": 0.34700000286102295,
      "volume": 614200
    },
    {
      "time": "2025-12-29",
      "open": 0.34700000286102295,
      "high": 0.3580000102519989,
      "low": 0.3199999928474426,
      "close": 0.3230000138282776,
      "volume": 1142600
    },
    {
      "time": "2025-12-30",
      "open": 0.3149999976158142,
      "high": 0.33899998664855957,
      "low": 0.2939999997615814,
      "close": 0.3019999861717224,
      "volume": 1017400
    },
    {
      "time": "2025-12-31",
      "open": 0.30000001192092896,
      "high": 0.3059999942779541,
      "low": 0.2759999930858612,
      "close": 0.289000004529953,
      "volume": 1300600
    },
    {
      "time": "2026-01-02",
      "open": 0.2849999964237213,
      "high": 0.32100000977516174,
      "low": 0.2849999964237213,
      "close": 0.3199999928474426,
      "volume": 608100
    },
    {
      "time": "2026-01-05",
      "open": 0.3310000002384186,
      "high": 0.3319999873638153,
      "low": 0.31299999356269836,
      "close": 0.32100000977516174,
      "volume": 421200
    },
    {
      "time": "2026-01-06",
      "open": 0.3190000057220459,
      "high": 0.3319999873638153,
      "low": 0.3160000145435333,
      "close": 0.32600000500679016,
      "volume": 334900
    },
    {
      "time": "2026-01-07",
      "open": 0.33000001311302185,
      "high": 0.3409999907016754,
      "low": 0.3199999928474426,
      "close": 0.33799999952316284,
      "volume": 620300
    },
    {
      "time": "2026-01-08",
      "open": 0.3400000035762787,
      "high": 0.36000001430511475,
      "low": 0.3310000002384186,
      "close": 0.34200000762939453,
      "volume": 558400
    },
    {
      "time": "2026-01-09",
      "open": 0.3499999940395355,
      "high": 0.35600000619888306,
      "low": 0.33799999952316284,
      "close": 0.33799999952316284,
      "volume": 320400
    },
    {
      "time": "2026-01-12",
      "open": 0.33500000834465027,
      "high": 0.3479999899864197,
      "low": 0.33000001311302185,
      "close": 0.33899998664855957,
      "volume": 414300
    },
    {
      "time": "2026-01-13",
      "open": 0.34200000762939453,
      "high": 0.36000001430511475,
      "low": 0.3199999928474426,
      "close": 0.32100000977516174,
      "volume": 1048900
    },
    {
      "time": "2026-01-14",
      "open": 0.3059999942779541,
      "high": 0.3140000104904175,
      "low": 0.2939999997615814,
      "close": 0.3019999861717224,
      "volume": 845400
    },
    {
      "time": "2026-01-15",
      "open": 0.3019999861717224,
      "high": 0.33899998664855957,
      "low": 0.2919999957084656,
      "close": 0.31299999356269836,
      "volume": 1347600
    },
    {
      "time": "2026-01-16",
      "open": 0.3199999928474426,
      "high": 0.33799999952316284,
      "low": 0.3190000057220459,
      "close": 0.328000009059906,
      "volume": 440500
    },
    {
      "time": "2026-01-20",
      "open": 0.32499998807907104,
      "high": 0.32600000500679016,
      "low": 0.3100000023841858,
      "close": 0.3109999895095825,
      "volume": 332100
    },
    {
      "time": "2026-01-21",
      "open": 0.3109999895095825,
      "high": 0.33899998664855957,
      "low": 0.3009999990463257,
      "close": 0.33000001311302185,
      "volume": 590600
    },
    {
      "time": "2026-01-22",
      "open": 0.33000001311302185,
      "high": 0.3610000014305115,
      "low": 0.32100000977516174,
      "close": 0.3409999907016754,
      "volume": 922700
    },
    {
      "time": "2026-01-23",
      "open": 0.34599998593330383,
      "high": 0.3499999940395355,
      "low": 0.32499998807907104,
      "close": 0.32600000500679016,
      "volume": 470600
    },
    {
      "time": "2026-01-26",
      "open": 0.3199999928474426,
      "high": 0.32600000500679016,
      "low": 0.3109999895095825,
      "close": 0.3149999976158142,
      "volume": 376300
    },
    {
      "time": "2026-01-27",
      "open": 0.3199999928474426,
      "high": 0.3199999928474426,
      "low": 0.3019999861717224,
      "close": 0.3100000023841858,
      "volume": 289500
    },
    {
      "time": "2026-01-28",
      "open": 0.3100000023841858,
      "high": 0.3160000145435333,
      "low": 0.28999999165534973,
      "close": 0.2930000126361847,
      "volume": 922600
    },
    {
      "time": "2026-01-29",
      "open": 0.30000001192092896,
      "high": 0.30000001192092896,
      "low": 0.27000001072883606,
      "close": 0.2770000100135803,
      "volume": 510200
    },
    {
      "time": "2026-01-30",
      "open": 0.257999986410141,
      "high": 0.29499998688697815,
      "low": 0.25699999928474426,
      "close": 0.2709999978542328,
      "volume": 1088200
    },
    {
      "time": "2026-02-02",
      "open": 0.25,
      "high": 0.289000004529953,
      "low": 0.25,
      "close": 0.26899999380111694,
      "volume": 656000
    },
    {
      "time": "2026-02-03",
      "open": 0.2800000011920929,
      "high": 0.2800000011920929,
      "low": 0.25600001215934753,
      "close": 0.26100000739097595,
      "volume": 292300
    },
    {
      "time": "2026-02-04",
      "open": 0.25999999046325684,
      "high": 0.26600000262260437,
      "low": 0.24400000274181366,
      "close": 0.2540000081062317,
      "volume": 351100
    },
    {
      "time": "2026-02-05",
      "open": 0.25,
      "high": 0.2549999952316284,
      "low": 0.2199999988079071,
      "close": 0.22100000083446503,
      "volume": 1303500
    },
    {
      "time": "2026-02-06",
      "open": 0.23100000619888306,
      "high": 0.24300000071525574,
      "low": 0.22300000488758087,
      "close": 0.23999999463558197,
      "volume": 605200
    },
    {
      "time": "2026-02-09",
      "open": 0.23999999463558197,
      "high": 0.2540000081062317,
      "low": 0.23999999463558197,
      "close": 0.2409999966621399,
      "volume": 262100
    },
    {
      "time": "2026-02-10",
      "open": 0.23999999463558197,
      "high": 0.257999986410141,
      "low": 0.2329999953508377,
      "close": 0.2329999953508377,
      "volume": 363700
    },
    {
      "time": "2026-02-11",
      "open": 0.23999999463558197,
      "high": 0.25099998712539673,
      "low": 0.22499999403953552,
      "close": 0.23100000619888306,
      "volume": 421100
    },
    {
      "time": "2026-02-12",
      "open": 0.23000000417232513,
      "high": 0.2370000034570694,
      "low": 0.210999995470047,
      "close": 0.21799999475479126,
      "volume": 580600
    },
    {
      "time": "2026-02-13",
      "open": 0.2160000056028366,
      "high": 0.23000000417232513,
      "low": 0.20999999344348907,
      "close": 0.22100000083446503,
      "volume": 248300
    },
    {
      "time": "2026-02-17",
      "open": 0.22499999403953552,
      "high": 0.22499999403953552,
      "low": 0.21299999952316284,
      "close": 0.2160000056028366,
      "volume": 151800
    },
    {
      "time": "2026-02-18",
      "open": 0.2150000035762787,
      "high": 0.23800000548362732,
      "low": 0.2150000035762787,
      "close": 0.23600000143051147,
      "volume": 1908900
    },
    {
      "time": "2026-02-19",
      "open": 0.23399999737739563,
      "high": 0.2409999966621399,
      "low": 0.22699999809265137,
      "close": 0.23600000143051147,
      "volume": 426100
    },
    {
      "time": "2026-02-20",
      "open": 0.2409999966621399,
      "high": 0.26499998569488525,
      "low": 0.22699999809265137,
      "close": 0.2529999911785126,
      "volume": 1239100
    },
    {
      "time": "2026-02-23",
      "open": 0.25999999046325684,
      "high": 0.4320000112056732,
      "low": 0.2590000033378601,
      "close": 0.4099999964237213,
      "volume": 35779000
    },
    {
      "time": "2026-02-24",
      "open": 0.34700000286102295,
      "high": 0.44999998807907104,
      "low": 0.3330000042915344,
      "close": 0.35899999737739563,
      "volume": 8167400
    },
    {
      "time": "2026-02-25",
      "open": 0.36800000071525574,
      "high": 0.4300000071525574,
      "low": 0.3490000069141388,
      "close": 0.4259999990463257,
      "volume": 4183700
    },
    {
      "time": "2026-02-26",
      "open": 0.4259999990463257,
      "high": 0.550000011920929,
      "low": 0.4259999990463257,
      "close": 0.4779999852180481,
      "volume": 7702800
    },
    {
      "time": "2026-02-27",
      "open": 0.49000000953674316,
      "high": 0.6800000071525574,
      "low": 0.47999998927116394,
      "close": 0.5320000052452087,
      "volume": 13095500
    },
    {
      "time": "2026-03-02",
      "open": 0.5,
      "high": 0.6520000100135803,
      "low": 0.4399999976158142,
      "close": 0.6460000276565552,
      "volume": 3584100
    },
    {
      "time": "2026-03-03",
      "open": 0.656000018119812,
      "high": 0.656000018119812,
      "low": 0.49399998784065247,
      "close": 0.5379999876022339,
      "volume": 3948500
    },
    {
      "time": "2026-03-04",
      "open": 0.640999972820282,
      "high": 0.7400000095367432,
      "low": 0.3700000047683716,
      "close": 0.4129999876022339,
      "volume": 60609800
    },
    {
      "time": "2026-03-05",
      "open": 0.4099999964237213,
      "high": 0.4300000071525574,
      "low": 0.3700000047683716,
      "close": 0.41999998688697815,
      "volume": 6643800
    },
    {
      "time": "2026-03-06",
      "open": 0.4000000059604645,
      "high": 0.46399998664855957,
      "low": 0.3970000147819519,
      "close": 0.45899999141693115,
      "volume": 3643000
    },
    {
      "time": "2026-03-09",
      "open": 0.45899999141693115,
      "high": 0.47999998927116394,
      "low": 0.4009999930858612,
      "close": 0.47099998593330383,
      "volume": 2526900
    },
    {
      "time": "2026-03-10",
      "open": 0.47999998927116394,
      "high": 0.5690000057220459,
      "low": 0.47099998593330383,
      "close": 0.5199999809265137,
      "volume": 4922300
    },
    {
      "time": "2026-03-11",
      "open": 0.5249999761581421,
      "high": 0.5329999923706055,
      "low": 0.4620000123977661,
      "close": 0.5239999890327454,
      "volume": 2346100
    },
    {
      "time": "2026-03-12",
      "open": 0.5199999809265137,
      "high": 0.5270000100135803,
      "low": 0.4399999976158142,
      "close": 0.46799999475479126,
      "volume": 3364400
    },
    {
      "time": "2026-03-13",
      "open": 0.4399999976158142,
      "high": 0.4440000057220459,
      "low": 0.3919999897480011,
      "close": 0.4099999964237213,
      "volume": 2887000
    },
    {
      "time": "2026-03-16",
      "open": 0.4059999883174896,
      "high": 0.4099999964237213,
      "low": 0.3700000047683716,
      "close": 0.38199999928474426,
      "volume": 1665700
    },
    {
      "time": "2026-03-17",
      "open": 0.38600000739097595,
      "high": 0.38600000739097595,
      "low": 0.3400000035762787,
      "close": 0.35199999809265137,
      "volume": 1669300
    },
    {
      "time": "2026-03-18",
      "open": 0.3580000102519989,
      "high": 0.37299999594688416,
      "low": 0.35199999809265137,
      "close": 0.3700000047683716,
      "volume": 1187400
    },
    {
      "time": "2026-03-19",
      "open": 0.35199999809265137,
      "high": 0.3720000088214874,
      "low": 0.3319999873638153,
      "close": 0.3540000021457672,
      "volume": 1893900
    },
    {
      "time": "2026-03-20",
      "open": 0.36000001430511475,
      "high": 0.41999998688697815,
      "low": 0.3499999940395355,
      "close": 0.4050000011920929,
      "volume": 2777200
    },
    {
      "time": "2026-03-23",
      "open": 0.39800000190734863,
      "high": 0.4399999976158142,
      "low": 0.3630000054836273,
      "close": 0.4189999997615814,
      "volume": 1460600
    },
    {
      "time": "2026-03-24",
      "open": 0.4050000011920929,
      "high": 0.40700000524520874,
      "low": 0.36500000953674316,
      "close": 0.36899998784065247,
      "volume": 1184900
    },
    {
      "time": "2026-03-25",
      "open": 0.382999986410141,
      "high": 0.38999998569488525,
      "low": 0.3499999940395355,
      "close": 0.3499999940395355,
      "volume": 1230600
    },
    {
      "time": "2026-03-26",
      "open": 0.35600000619888306,
      "high": 0.36500000953674316,
      "low": 0.29899999499320984,
      "close": 0.29899999499320984,
      "volume": 1788400
    },
    {
      "time": "2026-03-27",
      "open": 0.2939999997615814,
      "high": 0.30000001192092896,
      "low": 0.27399998903274536,
      "close": 0.29499998688697815,
      "volume": 1780300
    },
    {
      "time": "2026-03-30",
      "open": 0.29499998688697815,
      "high": 0.29499998688697815,
      "low": 0.26899999380111694,
      "close": 0.27799999713897705,
      "volume": 1222300
    },
    {
      "time": "2026-03-31",
      "open": 0.28600001335144043,
      "high": 0.35100001096725464,
      "low": 0.2800000011920929,
      "close": 0.33000001311302185,
      "volume": 4541500
    },
    {
      "time": "2026-04-01",
      "open": 0.32499998807907104,
      "high": 0.414000004529953,
      "low": 0.31200000643730164,
      "close": 0.3700000047683716,
      "volume": 3666100
    },
    {
      "time": "2026-04-02",
      "open": 0.35100001096725464,
      "high": 0.38999998569488525,
      "low": 0.33000001311302185,
      "close": 0.36399999260902405,
      "volume": 2170700
    },
    {
      "time": "2026-04-06",
      "open": 0.3709999918937683,
      "high": 0.38999998569488525,
      "low": 0.3149999976158142,
      "close": 0.328000009059906,
      "volume": 3291000
    },
    {
      "time": "2026-04-07",
      "open": 0.33000001311302185,
      "high": 0.33399999141693115,
      "low": 0.289000004529953,
      "close": 0.3140000104904175,
      "volume": 4188800
    },
    {
      "time": "2026-04-08",
      "open": 0.3400000035762787,
      "high": 0.3700000047683716,
      "low": 0.3109999895095825,
      "close": 0.35100001096725464,
      "volume": 2582400
    },
    {
      "time": "2026-04-09",
      "open": 0.35899999737739563,
      "high": 0.41999998688697815,
      "low": 0.3330000042915344,
      "close": 0.41999998688697815,
      "volume": 3679200
    },
    {
      "time": "2026-04-10",
      "open": 0.4300000071525574,
      "high": 0.4399999976158142,
      "low": 0.3799999952316284,
      "close": 0.4000000059604645,
      "volume": 2801700
    },
    {
      "time": "2026-04-13",
      "open": 0.39399999380111694,
      "high": 0.4180000126361847,
      "low": 0.36500000953674316,
      "close": 0.367000013589859,
      "volume": 2773800
    },
    {
      "time": "2026-04-14",
      "open": 0.3799999952316284,
      "high": 0.4300000071525574,
      "low": 0.3400000035762787,
      "close": 0.34599998593330383,
      "volume": 5143900
    },
    {
      "time": "2026-04-15",
      "open": 0.36000001430511475,
      "high": 0.4050000011920929,
      "low": 0.33500000834465027,
      "close": 0.39100000262260437,
      "volume": 5543200
    },
    {
      "time": "2026-04-16",
      "open": 0.4099999964237213,
      "high": 0.421999990940094,
      "low": 0.37400001287460327,
      "close": 0.40799999237060547,
      "volume": 5572300
    },
    {
      "time": "2026-04-17",
      "open": 0.42899999022483826,
      "high": 0.44999998807907104,
      "low": 0.4099999964237213,
      "close": 0.41999998688697815,
      "volume": 5356300
    },
    {
      "time": "2026-04-20",
      "open": 0.42500001192092896,
      "high": 0.42500001192092896,
      "low": 0.38100001215934753,
      "close": 0.4020000100135803,
      "volume": 2317500
    },
    {
      "time": "2026-04-21",
      "open": 0.4000000059604645,
      "high": 0.41999998688697815,
      "low": 0.375,
      "close": 0.4009999930858612,
      "volume": 2585300
    },
    {
      "time": "2026-04-22",
      "open": 0.4090000092983246,
      "high": 0.48500001430511475,
      "low": 0.4009999930858612,
      "close": 0.4779999852180481,
      "volume": 6732800
    },
    {
      "time": "2026-04-23",
      "open": 0.4779999852180481,
      "high": 0.4779999852180481,
      "low": 0.4300000071525574,
      "close": 0.4490000009536743,
      "volume": 3006300
    },
    {
      "time": "2026-04-24",
      "open": 0.4399999976158142,
      "high": 0.49000000953674316,
      "low": 0.4230000078678131,
      "close": 0.48500001430511475,
      "volume": 3269700
    },
    {
      "time": "2026-04-27",
      "open": 0.47999998927116394,
      "high": 0.5040000081062317,
      "low": 0.4449999928474426,
      "close": 0.47099998593330383,
      "volume": 2538900
    },
    {
      "time": "2026-04-28",
      "open": 0.46000000834465027,
      "high": 0.47099998593330383,
      "low": 0.421999990940094,
      "close": 0.45100000500679016,
      "volume": 2591100
    },
    {
      "time": "2026-04-29",
      "open": 0.45100000500679016,
      "high": 0.45100000500679016,
      "low": 0.42500001192092896,
      "close": 0.42800000309944153,
      "volume": 1350900
    },
    {
      "time": "2026-04-30",
      "open": 0.4569999873638153,
      "high": 0.49300000071525574,
      "low": 0.4309999942779541,
      "close": 0.4819999933242798,
      "volume": 3505400
    },
    {
      "time": "2026-05-01",
      "open": 0.49399998784065247,
      "high": 0.5210000276565552,
      "low": 0.46000000834465027,
      "close": 0.515999972820282,
      "volume": 2148900
    },
    {
      "time": "2026-05-04",
      "open": 0.5299999713897705,
      "high": 0.550000011920929,
      "low": 0.47999998927116394,
      "close": 0.47999998927116394,
      "volume": 2698400
    },
    {
      "time": "2026-05-05",
      "open": 0.4950000047683716,
      "high": 0.5450000166893005,
      "low": 0.48500001430511475,
      "close": 0.4959999918937683,
      "volume": 3222600
    },
    {
      "time": "2026-05-06",
      "open": 0.5,
      "high": 0.5189999938011169,
      "low": 0.4699999988079071,
      "close": 0.5049999952316284,
      "volume": 2816500
    },
    {
      "time": "2026-05-07",
      "open": 0.515999972820282,
      "high": 0.5170000195503235,
      "low": 0.44999998807907104,
      "close": 0.4970000088214874,
      "volume": 3937900
    },
    {
      "time": "2026-05-08",
      "open": 0.49000000953674316,
      "high": 0.49799999594688416,
      "low": 0.4569999873638153,
      "close": 0.46000000834465027,
      "volume": 1900300
    },
    {
      "time": "2026-05-11",
      "open": 0.4650000035762787,
      "high": 0.47600001096725464,
      "low": 0.4300000071525574,
      "close": 0.4300000071525574,
      "volume": 2637500
    },
    {
      "time": "2026-05-12",
      "open": 0.44999998807907104,
      "high": 0.46700000762939453,
      "low": 0.41999998688697815,
      "close": 0.41999998688697815,
      "volume": 2435700
    },
    {
      "time": "2026-05-13",
      "open": 0.42800000309944153,
      "high": 0.4580000042915344,
      "low": 0.4099999964237213,
      "close": 0.42500001192092896,
      "volume": 3852300
    },
    {
      "time": "2026-05-14",
      "open": 0.44200000166893005,
      "high": 0.44999998807907104,
      "low": 0.3700000047683716,
      "close": 0.3790000081062317,
      "volume": 3901900
    },
    {
      "time": "2026-05-15",
      "open": 0.41499999165534973,
      "high": 0.41499999165534973,
      "low": 0.375,
      "close": 0.38499999046325684,
      "volume": 2515200
    },
    {
      "time": "2026-05-18",
      "open": 0.3930000066757202,
      "high": 0.4099999964237213,
      "low": 0.335999995470047,
      "close": 0.3529999852180481,
      "volume": 3551200
    },
    {
      "time": "2026-05-19",
      "open": 0.3569999933242798,
      "high": 0.3700000047683716,
      "low": 0.33500000834465027,
      "close": 0.33799999952316284,
      "volume": 2397300
    },
    {
      "time": "2026-05-20",
      "open": 0.3440000116825104,
      "high": 0.3970000147819519,
      "low": 0.33500000834465027,
      "close": 0.3889999985694885,
      "volume": 3315800
    },
    {
      "time": "2026-05-21",
      "open": 0.42899999022483826,
      "high": 0.4300000071525574,
      "low": 0.3700000047683716,
      "close": 0.3880000114440918,
      "volume": 8140000
    },
    {
      "time": "2026-05-22",
      "open": 0.4099999964237213,
      "high": 0.4180000126361847,
      "low": 0.3709999918937683,
      "close": 0.38999998569488525,
      "volume": 4788200
    },
    {
      "time": "2026-05-26",
      "open": 0.4000000059604645,
      "high": 0.41499999165534973,
      "low": 0.36000001430511475,
      "close": 0.36000001430511475,
      "volume": 4512800
    },
    {
      "time": "2026-05-27",
      "open": 0.3630000054836273,
      "high": 0.3779999911785126,
      "low": 0.34299999475479126,
      "close": 0.3610000014305115,
      "volume": 3268300
    },
    {
      "time": "2026-05-28",
      "open": 0.3580000102519989,
      "high": 0.36000001430511475,
      "low": 0.3330000042915344,
      "close": 0.36000001430511475,
      "volume": 4574200
    },
    {
      "time": "2026-05-29",
      "open": 0.3529999852180481,
      "high": 0.36800000071525574,
      "low": 0.3370000123977661,
      "close": 0.35600000619888306,
      "volume": 3771900
    },
    {
      "time": "2026-06-01",
      "open": 0.35600000619888306,
      "high": 0.3720000088214874,
      "low": 0.3409999907016754,
      "close": 0.3580000102519989,
      "volume": 3363400
    },
    {
      "time": "2026-06-02",
      "open": 0.36000001430511475,
      "high": 0.37299999594688416,
      "low": 0.33500000834465027,
      "close": 0.3400000035762787,
      "volume": 4209200
    },
    {
      "time": "2026-06-03",
      "open": 0.33899998664855957,
      "high": 0.3499999940395355,
      "low": 0.3100000023841858,
      "close": 0.32600000500679016,
      "volume": 4672700
    },
    {
      "time": "2026-06-04",
      "open": 0.32600000500679016,
      "high": 0.3499999940395355,
      "low": 0.3179999887943268,
      "close": 0.33500000834465027,
      "volume": 4829100
    },
    {
      "time": "2026-06-05",
      "open": 0.33000001311302185,
      "high": 0.33000001311302185,
      "low": 0.29499998688697815,
      "close": 0.3070000112056732,
      "volume": 3657600
    },
    {
      "time": "2026-06-08",
      "open": 0.30000001192092896,
      "high": 0.3100000023841858,
      "low": 0.28999999165534973,
      "close": 0.3100000023841858,
      "volume": 2241200
    },
    {
      "time": "2026-06-09",
      "open": 0.30300000309944153,
      "high": 0.3070000112056732,
      "low": 0.27300000190734863,
      "close": 0.29899999499320984,
      "volume": 2342700
    },
    {
      "time": "2026-06-10",
      "open": 0.29499998688697815,
      "high": 0.3089999854564667,
      "low": 0.2849999964237213,
      "close": 0.2930000126361847,
      "volume": 2729400
    },
    {
      "time": "2026-06-11",
      "open": 0.28999999165534973,
      "high": 0.3059999942779541,
      "low": 0.27799999713897705,
      "close": 0.3050000071525574,
      "volume": 1834000
    },
    {
      "time": "2026-06-12",
      "open": 0.30000001192092896,
      "high": 0.3109999895095825,
      "low": 0.2750000059604645,
      "close": 0.2930000126361847,
      "volume": 2582400
    },
    {
      "time": "2026-06-15",
      "open": 0.2930000126361847,
      "high": 0.30799999833106995,
      "low": 0.28299999237060547,
      "close": 0.2879999876022339,
      "volume": 2722400
    },
    {
      "time": "2026-06-16",
      "open": 0.2879999876022339,
      "high": 0.33500000834465027,
      "low": 0.28600001335144043,
      "close": 0.3230000138282776,
      "volume": 5322400
    },
    {
      "time": "2026-06-17",
      "open": 0.33000001311302185,
      "high": 0.33899998664855957,
      "low": 0.31299999356269836,
      "close": 0.3190000057220459,
      "volume": 3011700
    },
    {
      "time": "2026-06-18",
      "open": 0.33000001311302185,
      "high": 0.33500000834465027,
      "low": 0.28999999165534973,
      "close": 0.28999999165534973,
      "volume": 5134800
    },
    {
      "time": "2026-06-22",
      "open": 0.3100000023841858,
      "high": 0.31299999356269836,
      "low": 0.26100000739097595,
      "close": 0.296999990940094,
      "volume": 5858200
    },
    {
      "time": "2026-06-23",
      "open": 0.2840000092983246,
      "high": 0.28600001335144043,
      "low": 0.2540000081062317,
      "close": 0.25600001215934753,
      "volume": 2711100
    },
    {
      "time": "2026-06-24",
      "open": 0.25999999046325684,
      "high": 0.26499998569488525,
      "low": 0.22300000488758087,
      "close": 0.2280000001192093,
      "volume": 3788800
    },
    {
      "time": "2026-06-25",
      "open": 0.23000000417232513,
      "high": 0.26499998569488525,
      "low": 0.20499999821186066,
      "close": 0.20999999344348907,
      "volume": 4549600
    },
    {
      "time": "2026-06-26",
      "open": 0.2199999988079071,
      "high": 0.25999999046325684,
      "low": 0.20999999344348907,
      "close": 0.25600001215934753,
      "volume": 3951200
    },
    {
      "time": "2026-06-29",
      "open": 0.2639999985694885,
      "high": 0.2639999985694885,
      "low": 0.23499999940395355,
      "close": 0.2590000033378601,
      "volume": 2273300
    },
    {
      "time": "2026-06-30",
      "open": 0.257999986410141,
      "high": 0.25999999046325684,
      "low": 0.2409999966621399,
      "close": 0.25999999046325684,
      "volume": 1915600
    },
    {
      "time": "2026-07-01",
      "open": 0.25200000405311584,
      "high": 0.2590000033378601,
      "low": 0.23600000143051147,
      "close": 0.23999999463558197,
      "volume": 2684100
    },
    {
      "time": "2026-07-02",
      "open": 0.25,
      "high": 0.25,
      "low": 0.22200000286102295,
      "close": 0.23199999332427979,
      "volume": 3879900
    },
    {
      "time": "2026-07-06",
      "open": 0.23000000417232513,
      "high": 0.2529999911785126,
      "low": 0.2160000056028366,
      "close": 0.24899999797344208,
      "volume": 3543900
    },
    {
      "time": "2026-07-07",
      "open": 0.25,
      "high": 0.25600001215934753,
      "low": 0.2329999953508377,
      "close": 0.23899999260902405,
      "volume": 3525100
    },
    {
      "time": "2026-07-08",
      "open": 0.22599999606609344,
      "high": 0.23600000143051147,
      "low": 0.2150000035762787,
      "close": 0.23000000417232513,
      "volume": 2226900
    },
    {
      "time": "2026-07-09",
      "open": 0.23899999260902405,
      "high": 0.257999986410141,
      "low": 0.23499999940395355,
      "close": 0.24199999868869781,
      "volume": 5751900
    },
    {
      "time": "2026-07-10",
      "open": 0.24899999797344208,
      "high": 0.25,
      "low": 0.23999999463558197,
      "close": 0.24500000476837158,
      "volume": 1978800
    },
    {
      "time": "2026-07-13",
      "open": 0.24199999868869781,
      "high": 0.24199999868869781,
      "low": 0.20999999344348907,
      "close": 0.20999999344348907,
      "volume": 4958500
    },
    {
      "time": "2026-07-14",
      "open": 0.2199999988079071,
      "high": 0.23199999332427979,
      "low": 0.17499999701976776,
      "close": 0.18000000715255737,
      "volume": 5657000
    },
    {
      "time": "2026-07-15",
      "open": 0.1899999976158142,
      "high": 0.19099999964237213,
      "low": 0.18000000715255737,
      "close": 0.18199999630451202,
      "volume": 3639300
    },
    {
      "time": "2026-07-16",
      "open": 0.1850000023841858,
      "high": 0.1899999976158142,
      "low": 0.15600000321865082,
      "close": 0.17399999499320984,
      "volume": 6541900
    },
    {
      "time": "2026-07-17",
      "open": 0.17499999701976776,
      "high": 0.23000000417232513,
      "low": 0.17000000178813934,
      "close": 0.20900000631809235,
      "volume": 44616000
    },
    {
      "time": "2026-07-20",
      "open": 0.20499999821186066,
      "high": 0.20999999344348907,
      "low": 0.17000000178813934,
      "close": 0.18700000643730164,
      "volume": 36656000
    },
    {
      "time": "2026-07-21",
      "open": 0.1899999976158142,
      "high": 0.24500000476837158,
      "low": 0.18299999833106995,
      "close": 0.24500000476837158,
      "volume": 20039400
    },
    {
      "time": "2026-07-22",
      "open": 0.2370000034570694,
      "high": 0.24500000476837158,
      "low": 0.2199999988079071,
      "close": 0.22200000286102295,
      "volume": 5028500
    },
    {
      "time": "2026-07-23",
      "open": 0.25699999928474426,
      "high": 0.296999990940094,
      "low": 0.1979999989271164,
      "close": 0.20100000500679016,
      "volume": 20265900
    },
    {
      "time": "2026-07-24",
      "open": 0.20810000598430634,
      "high": 0.23499999940395355,
      "low": 0.18619999289512634,
      "close": 0.19259999692440033,
      "volume": 5774566
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 0.7022800004482269
    },
    {
      "time": "2025-10-06",
      "value": 0.6880799996852874
    },
    {
      "time": "2025-10-07",
      "value": 0.6773599994182586
    },
    {
      "time": "2025-10-08",
      "value": 0.6697599995136261
    },
    {
      "time": "2025-10-09",
      "value": 0.6623199999332428
    },
    {
      "time": "2025-10-10",
      "value": 0.6547399997711182
    },
    {
      "time": "2025-10-13",
      "value": 0.6486999988555908
    },
    {
      "time": "2025-10-14",
      "value": 0.6410999989509583
    },
    {
      "time": "2025-10-15",
      "value": 0.6346999990940094
    },
    {
      "time": "2025-10-16",
      "value": 0.6280599999427795
    },
    {
      "time": "2025-10-17",
      "value": 0.6212400007247925
    },
    {
      "time": "2025-10-20",
      "value": 0.6151600015163422
    },
    {
      "time": "2025-10-21",
      "value": 0.609740000963211
    },
    {
      "time": "2025-10-22",
      "value": 0.6042800009250641
    },
    {
      "time": "2025-10-23",
      "value": 0.5991799998283386
    },
    {
      "time": "2025-10-24",
      "value": 0.5948600006103516
    },
    {
      "time": "2025-10-27",
      "value": 0.5885600006580353
    },
    {
      "time": "2025-10-28",
      "value": 0.5833399999141693
    },
    {
      "time": "2025-10-29",
      "value": 0.577979999780655
    },
    {
      "time": "2025-10-30",
      "value": 0.5744599997997284
    },
    {
      "time": "2025-10-31",
      "value": 0.5714599990844726
    },
    {
      "time": "2025-11-03",
      "value": 0.5667399990558625
    },
    {
      "time": "2025-11-04",
      "value": 0.5611199986934662
    },
    {
      "time": "2025-11-05",
      "value": 0.5558199989795685
    },
    {
      "time": "2025-11-06",
      "value": 0.5508799988031388
    },
    {
      "time": "2025-11-07",
      "value": 0.5457399982213974
    },
    {
      "time": "2025-11-10",
      "value": 0.5428199976682663
    },
    {
      "time": "2025-11-11",
      "value": 0.5406599980592728
    },
    {
      "time": "2025-11-12",
      "value": 0.5391999977827072
    },
    {
      "time": "2025-11-13",
      "value": 0.5387999975681305
    },
    {
      "time": "2025-11-14",
      "value": 0.5384199970960617
    },
    {
      "time": "2025-11-17",
      "value": 0.5376999974250793
    },
    {
      "time": "2025-11-18",
      "value": 0.5363799977302551
    },
    {
      "time": "2025-11-19",
      "value": 0.5350599980354309
    },
    {
      "time": "2025-11-20",
      "value": 0.530719997882843
    },
    {
      "time": "2025-11-21",
      "value": 0.5281799983978271
    },
    {
      "time": "2025-11-24",
      "value": 0.5263999980688095
    },
    {
      "time": "2025-11-25",
      "value": 0.5244599974155426
    },
    {
      "time": "2025-11-26",
      "value": 0.5220599973201752
    },
    {
      "time": "2025-11-28",
      "value": 0.5205599969625473
    },
    {
      "time": "2025-12-01",
      "value": 0.5181599974632263
    },
    {
      "time": "2025-12-02",
      "value": 0.5158199971914291
    },
    {
      "time": "2025-12-03",
      "value": 0.514939997792244
    },
    {
      "time": "2025-12-04",
      "value": 0.5146399980783463
    },
    {
      "time": "2025-12-05",
      "value": 0.5151199978590012
    },
    {
      "time": "2025-12-08",
      "value": 0.5150399976968765
    },
    {
      "time": "2025-12-09",
      "value": 0.5139199978113175
    },
    {
      "time": "2025-12-10",
      "value": 0.5129999977350235
    },
    {
      "time": "2025-12-11",
      "value": 0.5121599978208542
    },
    {
      "time": "2025-12-12",
      "value": 0.5111399978399277
    },
    {
      "time": "2025-12-15",
      "value": 0.508899997472763
    },
    {
      "time": "2025-12-16",
      "value": 0.5062999975681305
    },
    {
      "time": "2025-12-17",
      "value": 0.5016399979591369
    },
    {
      "time": "2025-12-18",
      "value": 0.49729999840259553
    },
    {
      "time": "2025-12-19",
      "value": 0.49267999827861786
    },
    {
      "time": "2025-12-22",
      "value": 0.48823999881744384
    },
    {
      "time": "2025-12-23",
      "value": 0.48317999958992003
    },
    {
      "time": "2025-12-24",
      "value": 0.47807999908924104
    },
    {
      "time": "2025-12-26",
      "value": 0.47181999862194063
    },
    {
      "time": "2025-12-29",
      "value": 0.4658999985456467
    },
    {
      "time": "2025-12-30",
      "value": 0.45991999804973605
    },
    {
      "time": "2025-12-31",
      "value": 0.45369999766349794
    },
    {
      "time": "2026-01-02",
      "value": 0.4488799977302551
    },
    {
      "time": "2026-01-05",
      "value": 0.4446199983358383
    },
    {
      "time": "2026-01-06",
      "value": 0.4403599989414215
    },
    {
      "time": "2026-01-07",
      "value": 0.43585999846458434
    },
    {
      "time": "2026-01-08",
      "value": 0.4317999982833862
    },
    {
      "time": "2026-01-09",
      "value": 0.4280599987506866
    },
    {
      "time": "2026-01-12",
      "value": 0.4245199990272522
    },
    {
      "time": "2026-01-13",
      "value": 0.42007999956607817
    },
    {
      "time": "2026-01-14",
      "value": 0.4155199998617172
    },
    {
      "time": "2026-01-15",
      "value": 0.41151999950408935
    },
    {
      "time": "2026-01-16",
      "value": 0.4086199998855591
    },
    {
      "time": "2026-01-20",
      "value": 0.4053999996185303
    },
    {
      "time": "2026-01-21",
      "value": 0.40233999967575074
    },
    {
      "time": "2026-01-22",
      "value": 0.3997999995946884
    },
    {
      "time": "2026-01-23",
      "value": 0.3953600001335144
    },
    {
      "time": "2026-01-26",
      "value": 0.3914199995994568
    },
    {
      "time": "2026-01-27",
      "value": 0.38730000019073485
    },
    {
      "time": "2026-01-28",
      "value": 0.38366000056266786
    },
    {
      "time": "2026-01-29",
      "value": 0.37988000094890595
    },
    {
      "time": "2026-01-30",
      "value": 0.37600000083446505
    },
    {
      "time": "2026-02-02",
      "value": 0.37194000065326693
    },
    {
      "time": "2026-02-03",
      "value": 0.36808000087738035
    },
    {
      "time": "2026-02-04",
      "value": 0.3651200008392334
    },
    {
      "time": "2026-02-05",
      "value": 0.3602800008654594
    },
    {
      "time": "2026-02-06",
      "value": 0.35514000058174133
    },
    {
      "time": "2026-02-09",
      "value": 0.3500800007581711
    },
    {
      "time": "2026-02-10",
      "value": 0.3457400009036064
    },
    {
      "time": "2026-02-11",
      "value": 0.3408600011467934
    },
    {
      "time": "2026-02-12",
      "value": 0.3365800008177757
    },
    {
      "time": "2026-02-13",
      "value": 0.33234000086784365
    },
    {
      "time": "2026-02-17",
      "value": 0.32714000076055527
    },
    {
      "time": "2026-02-18",
      "value": 0.32206000059843065
    },
    {
      "time": "2026-02-19",
      "value": 0.31676000088453293
    },
    {
      "time": "2026-02-20",
      "value": 0.31280000060796737
    },
    {
      "time": "2026-02-23",
      "value": 0.3120000007748604
    },
    {
      "time": "2026-02-24",
      "value": 0.31040000051259997
    },
    {
      "time": "2026-02-25",
      "value": 0.3104400005936623
    },
    {
      "time": "2026-02-26",
      "value": 0.3120000001788139
    },
    {
      "time": "2026-02-27",
      "value": 0.3150400003790855
    },
    {
      "time": "2026-03-02",
      "value": 0.32016000121831895
    },
    {
      "time": "2026-03-03",
      "value": 0.3237000009417534
    },
    {
      "time": "2026-03-04",
      "value": 0.3247000005841255
    },
    {
      "time": "2026-03-05",
      "value": 0.32534000009298325
    },
    {
      "time": "2026-03-06",
      "value": 0.3272599998116493
    },
    {
      "time": "2026-03-09",
      "value": 0.3293799993395805
    },
    {
      "time": "2026-03-10",
      "value": 0.3324999991059303
    },
    {
      "time": "2026-03-11",
      "value": 0.33603999882936475
    },
    {
      "time": "2026-03-12",
      "value": 0.3389399984478951
    },
    {
      "time": "2026-03-13",
      "value": 0.34109999865293505
    },
    {
      "time": "2026-03-16",
      "value": 0.34295999854803083
    },
    {
      "time": "2026-03-17",
      "value": 0.343599998652935
    },
    {
      "time": "2026-03-18",
      "value": 0.34457999855279925
    },
    {
      "time": "2026-03-19",
      "value": 0.34513999849557875
    },
    {
      "time": "2026-03-20",
      "value": 0.3464799985289574
    },
    {
      "time": "2026-03-23",
      "value": 0.3480199983716011
    },
    {
      "time": "2026-03-24",
      "value": 0.3486399981379509
    },
    {
      "time": "2026-03-25",
      "value": 0.3488599982857704
    },
    {
      "time": "2026-03-26",
      "value": 0.3484199979901314
    },
    {
      "time": "2026-03-27",
      "value": 0.3482799980044365
    },
    {
      "time": "2026-03-30",
      "value": 0.34757999807596207
    },
    {
      "time": "2026-03-31",
      "value": 0.3476199981570244
    },
    {
      "time": "2026-04-01",
      "value": 0.34879999846220017
    },
    {
      "time": "2026-04-02",
      "value": 0.3494799980521202
    },
    {
      "time": "2026-04-06",
      "value": 0.3492199984192848
    },
    {
      "time": "2026-04-07",
      "value": 0.3489799985289574
    },
    {
      "time": "2026-04-08",
      "value": 0.3496999987959862
    },
    {
      "time": "2026-04-09",
      "value": 0.35189999848604203
    },
    {
      "time": "2026-04-10",
      "value": 0.35403999835252764
    },
    {
      "time": "2026-04-13",
      "value": 0.35583999842405317
    },
    {
      "time": "2026-04-14",
      "value": 0.3573399981856346
    },
    {
      "time": "2026-04-15",
      "value": 0.35977999836206437
    },
    {
      "time": "2026-04-16",
      "value": 0.36271999806165695
    },
    {
      "time": "2026-04-17",
      "value": 0.3660399976372719
    },
    {
      "time": "2026-04-20",
      "value": 0.3696599978208542
    },
    {
      "time": "2026-04-21",
      "value": 0.37287999778985975
    },
    {
      "time": "2026-04-22",
      "value": 0.3776199975609779
    },
    {
      "time": "2026-04-23",
      "value": 0.38193999767303466
    },
    {
      "time": "2026-04-24",
      "value": 0.3870199978351593
    },
    {
      "time": "2026-04-27",
      "value": 0.39207999765872953
    },
    {
      "time": "2026-04-28",
      "value": 0.39667999774217605
    },
    {
      "time": "2026-04-29",
      "value": 0.4009199976921082
    },
    {
      "time": "2026-04-30",
      "value": 0.4058399975299835
    },
    {
      "time": "2026-05-01",
      "value": 0.41143999695777894
    },
    {
      "time": "2026-05-04",
      "value": 0.41597999691963194
    },
    {
      "time": "2026-05-05",
      "value": 0.4176999968290329
    },
    {
      "time": "2026-05-06",
      "value": 0.42061999678611756
    },
    {
      "time": "2026-05-07",
      "value": 0.4220399969816208
    },
    {
      "time": "2026-05-08",
      "value": 0.42167999744415285
    },
    {
      "time": "2026-05-11",
      "value": 0.4196399974822998
    },
    {
      "time": "2026-05-12",
      "value": 0.41511999666690824
    },
    {
      "time": "2026-05-13",
      "value": 0.41285999715328214
    },
    {
      "time": "2026-05-14",
      "value": 0.4121799975633621
    },
    {
      "time": "2026-05-15",
      "value": 0.4114799976348877
    },
    {
      "time": "2026-05-18",
      "value": 0.40935999751091
    },
    {
      "time": "2026-05-19",
      "value": 0.4066999977827072
    },
    {
      "time": "2026-05-20",
      "value": 0.4040799981355667
    },
    {
      "time": "2026-05-21",
      "value": 0.4013599985837936
    },
    {
      "time": "2026-05-22",
      "value": 0.3997999984025955
    },
    {
      "time": "2026-05-26",
      "value": 0.3987999987602234
    },
    {
      "time": "2026-05-27",
      "value": 0.39837999880313874
    },
    {
      "time": "2026-05-28",
      "value": 0.398539999127388
    },
    {
      "time": "2026-05-29",
      "value": 0.39825999915599825
    },
    {
      "time": "2026-06-01",
      "value": 0.39833999931812286
    },
    {
      "time": "2026-06-02",
      "value": 0.3970399993658066
    },
    {
      "time": "2026-06-03",
      "value": 0.39517999947071075
    },
    {
      "time": "2026-06-04",
      "value": 0.3944999998807907
    },
    {
      "time": "2026-06-05",
      "value": 0.39364000022411344
    },
    {
      "time": "2026-06-08",
      "value": 0.393860000371933
    },
    {
      "time": "2026-06-09",
      "value": 0.39394000053405764
    },
    {
      "time": "2026-06-10",
      "value": 0.3942400008440018
    },
    {
      "time": "2026-06-11",
      "value": 0.3937400007247925
    },
    {
      "time": "2026-06-12",
      "value": 0.39220000088214874
    },
    {
      "time": "2026-06-15",
      "value": 0.3906800007820129
    },
    {
      "time": "2026-06-16",
      "value": 0.3905800008773804
    },
    {
      "time": "2026-06-17",
      "value": 0.3906800007820129
    },
    {
      "time": "2026-06-18",
      "value": 0.38946000039577483
    },
    {
      "time": "2026-06-22",
      "value": 0.38700000047683714
    },
    {
      "time": "2026-06-23",
      "value": 0.3841200006008148
    },
    {
      "time": "2026-06-24",
      "value": 0.3813400003314018
    },
    {
      "time": "2026-06-25",
      "value": 0.37862000048160555
    },
    {
      "time": "2026-06-26",
      "value": 0.3759200006723404
    },
    {
      "time": "2026-06-29",
      "value": 0.3729400008916855
    },
    {
      "time": "2026-06-30",
      "value": 0.3697400009632111
    },
    {
      "time": "2026-07-01",
      "value": 0.3665000006556511
    },
    {
      "time": "2026-07-02",
      "value": 0.36312000066041944
    },
    {
      "time": "2026-07-06",
      "value": 0.35854000091552735
    },
    {
      "time": "2026-07-07",
      "value": 0.35434000074863437
    },
    {
      "time": "2026-07-08",
      "value": 0.34924000054597854
    },
    {
      "time": "2026-07-09",
      "value": 0.34466000080108644
    },
    {
      "time": "2026-07-10",
      "value": 0.3405400007963181
    },
    {
      "time": "2026-07-13",
      "value": 0.336180000603199
    },
    {
      "time": "2026-07-14",
      "value": 0.3301400008797646
    },
    {
      "time": "2026-07-15",
      "value": 0.32346000134944913
    },
    {
      "time": "2026-07-16",
      "value": 0.3173400014638901
    },
    {
      "time": "2026-07-17",
      "value": 0.31160000175237657
    },
    {
      "time": "2026-07-20",
      "value": 0.30524000197649004
    },
    {
      "time": "2026-07-21",
      "value": 0.3002000018954277
    },
    {
      "time": "2026-07-22",
      "value": 0.29544000178575514
    },
    {
      "time": "2026-07-23",
      "value": 0.2908600017428398
    },
    {
      "time": "2026-07-24",
      "value": 0.28631200194358825
    }
  ],
  "analysis": null
}