{
  "ok": true,
  "cached": false,
  "ticker": "ASRV",
  "price": 4.8,
  "above_50dma": true,
  "insider_buys_last_30d": [
    {
      "owner": "STOPKO JEFFREY A",
      "title": "President & CEO ASRV & Bank",
      "is_csuite": 1,
      "value": 9880,
      "avg_price": 4.94,
      "filing_date": "2026-09-14"
    }
  ],
  "insider_sells_last_30d": [
    {
      "owner": "FINUI DAVID A",
      "title": "EVP - ASRV Wealth & Cap. Mgmt.",
      "is_csuite": 0,
      "value": 48889,
      "avg_price": 4.89,
      "filing_date": "2026-09-08"
    }
  ],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "The Zacks Analyst Blog Highlights Berkshire, Roche Holding, RTX, The Eastern and AmeriServ",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/zacks-analyst-blog-highlights-berkshire-095100972.html",
      "published": "2026-08-26"
    },
    {
      "title": "Top Stock Reports for Berkshire Hathaway, Roche & RTX",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/top-stock-reports-berkshire-hathaway-201400047.html",
      "published": "2026-08-25"
    },
    {
      "title": "AmeriServ Q2 Earnings Rise Y/Y on Margin and Credit Strength",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ameriserv-q2-earnings-rise-y-173700636.html",
      "published": "2026-07-27"
    },
    {
      "title": "AMERISERV FINANCIAL REPORTS INCREASED EARNINGS FOR THE SECOND QUARTER AND FIRST SIX MONTHS OF 2026 AND ANNOUNCES QUARTERLY COMMON STOCK CASH DIVIDEND",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ameriserv-financial-reports-increased-earnings-120000478.html",
      "published": "2026-07-21"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 2.880000114440918,
      "high": 2.9700000286102295,
      "low": 2.8399999141693115,
      "close": 2.9600000381469727,
      "volume": 15200
    },
    {
      "time": "2025-09-16",
      "open": 2.930000066757202,
      "high": 3.0399999618530273,
      "low": 2.930000066757202,
      "close": 3.0399999618530273,
      "volume": 6900
    },
    {
      "time": "2025-09-17",
      "open": 2.930000066757202,
      "high": 3.069999933242798,
      "low": 2.930000066757202,
      "close": 3.009999990463257,
      "volume": 8200
    },
    {
      "time": "2025-09-18",
      "open": 2.9700000286102295,
      "high": 2.9700000286102295,
      "low": 2.859999895095825,
      "close": 2.859999895095825,
      "volume": 37100
    },
    {
      "time": "2025-09-19",
      "open": 2.9200000762939453,
      "high": 2.950000047683716,
      "low": 2.8299999237060547,
      "close": 2.880000114440918,
      "volume": 18300
    },
    {
      "time": "2025-09-22",
      "open": 2.9100000858306885,
      "high": 2.950000047683716,
      "low": 2.8499999046325684,
      "close": 2.859999895095825,
      "volume": 28800
    },
    {
      "time": "2025-09-23",
      "open": 2.940000057220459,
      "high": 2.950000047683716,
      "low": 2.8499999046325684,
      "close": 2.8499999046325684,
      "volume": 43400
    },
    {
      "time": "2025-09-24",
      "open": 2.8499999046325684,
      "high": 2.9200000762939453,
      "low": 2.8499999046325684,
      "close": 2.9100000858306885,
      "volume": 7500
    },
    {
      "time": "2025-09-25",
      "open": 2.9200000762939453,
      "high": 2.9200000762939453,
      "low": 2.859999895095825,
      "close": 2.859999895095825,
      "volume": 7700
    },
    {
      "time": "2025-09-26",
      "open": 2.859999895095825,
      "high": 2.940000057220459,
      "low": 2.8499999046325684,
      "close": 2.930000066757202,
      "volume": 11800
    },
    {
      "time": "2025-09-29",
      "open": 2.930000066757202,
      "high": 3.009999990463257,
      "low": 2.880000114440918,
      "close": 2.9800000190734863,
      "volume": 26500
    },
    {
      "time": "2025-09-30",
      "open": 3.009999990463257,
      "high": 3.0199999809265137,
      "low": 2.9000000953674316,
      "close": 2.9000000953674316,
      "volume": 6600
    },
    {
      "time": "2025-10-01",
      "open": 2.890000104904175,
      "high": 2.890000104904175,
      "low": 2.890000104904175,
      "close": 2.890000104904175,
      "volume": 600
    },
    {
      "time": "2025-10-02",
      "open": 2.869999885559082,
      "high": 2.890000104904175,
      "low": 2.869999885559082,
      "close": 2.869999885559082,
      "volume": 5400
    },
    {
      "time": "2025-10-03",
      "open": 2.869999885559082,
      "high": 2.930000066757202,
      "low": 2.869999885559082,
      "close": 2.930000066757202,
      "volume": 3000
    },
    {
      "time": "2025-10-06",
      "open": 2.880000114440918,
      "high": 3.0199999809265137,
      "low": 2.880000114440918,
      "close": 3,
      "volume": 20100
    },
    {
      "time": "2025-10-07",
      "open": 3.009999990463257,
      "high": 3.0399999618530273,
      "low": 2.940000057220459,
      "close": 3.0199999809265137,
      "volume": 16300
    },
    {
      "time": "2025-10-08",
      "open": 3.0199999809265137,
      "high": 3.0199999809265137,
      "low": 2.950000047683716,
      "close": 3,
      "volume": 3600
    },
    {
      "time": "2025-10-09",
      "open": 2.9600000381469727,
      "high": 3.049999952316284,
      "low": 2.950000047683716,
      "close": 3.049999952316284,
      "volume": 47100
    },
    {
      "time": "2025-10-10",
      "open": 3.0299999713897705,
      "high": 3.0299999713897705,
      "low": 2.930000066757202,
      "close": 2.930000066757202,
      "volume": 4300
    },
    {
      "time": "2025-10-13",
      "open": 2.9700000286102295,
      "high": 2.9700000286102295,
      "low": 2.9100000858306885,
      "close": 2.9100000858306885,
      "volume": 4500
    },
    {
      "time": "2025-10-14",
      "open": 2.9000000953674316,
      "high": 3.0999999046325684,
      "low": 2.859999895095825,
      "close": 2.990000009536743,
      "volume": 8600
    },
    {
      "time": "2025-10-15",
      "open": 2.990000009536743,
      "high": 3,
      "low": 2.9000000953674316,
      "close": 3,
      "volume": 5100
    },
    {
      "time": "2025-10-16",
      "open": 3.3399999141693115,
      "high": 3.3399999141693115,
      "low": 2.9100000858306885,
      "close": 3.049999952316284,
      "volume": 217500
    },
    {
      "time": "2025-10-17",
      "open": 3.009999990463257,
      "high": 3.309999942779541,
      "low": 2.9600000381469727,
      "close": 3.009999990463257,
      "volume": 36200
    },
    {
      "time": "2025-10-20",
      "open": 2.990000009536743,
      "high": 3.1600000858306885,
      "low": 2.990000009536743,
      "close": 3.049999952316284,
      "volume": 1500
    },
    {
      "time": "2025-10-21",
      "open": 3.1700000762939453,
      "high": 3.2699999809265137,
      "low": 2.990000009536743,
      "close": 3.0999999046325684,
      "volume": 75900
    },
    {
      "time": "2025-10-22",
      "open": 3.119999885559082,
      "high": 3.299999952316284,
      "low": 3.0799999237060547,
      "close": 3.190000057220459,
      "volume": 48400
    },
    {
      "time": "2025-10-23",
      "open": 3.299999952316284,
      "high": 3.299999952316284,
      "low": 3.119999885559082,
      "close": 3.1600000858306885,
      "volume": 31300
    },
    {
      "time": "2025-10-24",
      "open": 3.259999990463257,
      "high": 3.299999952316284,
      "low": 3.200000047683716,
      "close": 3.2200000286102295,
      "volume": 61900
    },
    {
      "time": "2025-10-27",
      "open": 3.2899999618530273,
      "high": 3.299999952316284,
      "low": 3.0999999046325684,
      "close": 3.119999885559082,
      "volume": 74200
    },
    {
      "time": "2025-10-28",
      "open": 3.1600000858306885,
      "high": 3.240000009536743,
      "low": 3.049999952316284,
      "close": 3.140000104904175,
      "volume": 42300
    },
    {
      "time": "2025-10-29",
      "open": 3.119999885559082,
      "high": 3.140000104904175,
      "low": 3.009999990463257,
      "close": 3.0799999237060547,
      "volume": 17100
    },
    {
      "time": "2025-10-30",
      "open": 3.0999999046325684,
      "high": 3.190000057220459,
      "low": 3.059999942779541,
      "close": 3.130000114440918,
      "volume": 4400
    },
    {
      "time": "2025-10-31",
      "open": 3.119999885559082,
      "high": 3.130000114440918,
      "low": 3.009999990463257,
      "close": 3.049999952316284,
      "volume": 19200
    },
    {
      "time": "2025-11-03",
      "open": 3.0399999618530273,
      "high": 3.180000066757202,
      "low": 3.0199999809265137,
      "close": 3.0999999046325684,
      "volume": 45400
    },
    {
      "time": "2025-11-04",
      "open": 3.109999895095825,
      "high": 3.200000047683716,
      "low": 3.059999942779541,
      "close": 3.0999999046325684,
      "volume": 24400
    },
    {
      "time": "2025-11-05",
      "open": 3.0999999046325684,
      "high": 3.130000114440918,
      "low": 3.0399999618530273,
      "close": 3.109999895095825,
      "volume": 10800
    },
    {
      "time": "2025-11-06",
      "open": 3.180000066757202,
      "high": 3.180000066757202,
      "low": 3.069999933242798,
      "close": 3.0799999237060547,
      "volume": 23600
    },
    {
      "time": "2025-11-07",
      "open": 3.1600000858306885,
      "high": 3.1600000858306885,
      "low": 3.0299999713897705,
      "close": 3.0399999618530273,
      "volume": 15800
    },
    {
      "time": "2025-11-10",
      "open": 3.0399999618530273,
      "high": 3.109999895095825,
      "low": 3.0299999713897705,
      "close": 3.059999942779541,
      "volume": 28000
    },
    {
      "time": "2025-11-11",
      "open": 3.0799999237060547,
      "high": 3.109999895095825,
      "low": 3.0399999618530273,
      "close": 3.109999895095825,
      "volume": 22700
    },
    {
      "time": "2025-11-12",
      "open": 3.130000114440918,
      "high": 3.200000047683716,
      "low": 3.0999999046325684,
      "close": 3.130000114440918,
      "volume": 19900
    },
    {
      "time": "2025-11-13",
      "open": 3.109999895095825,
      "high": 3.140000104904175,
      "low": 3.049999952316284,
      "close": 3.0899999141693115,
      "volume": 7300
    },
    {
      "time": "2025-11-14",
      "open": 3.049999952316284,
      "high": 3.109999895095825,
      "low": 2.9600000381469727,
      "close": 3.0299999713897705,
      "volume": 39900
    },
    {
      "time": "2025-11-17",
      "open": 3.0399999618530273,
      "high": 3.3499999046325684,
      "low": 3.0299999713897705,
      "close": 3.0299999713897705,
      "volume": 85700
    },
    {
      "time": "2025-11-18",
      "open": 3.049999952316284,
      "high": 3.1700000762939453,
      "low": 2.9700000286102295,
      "close": 3.059999942779541,
      "volume": 31900
    },
    {
      "time": "2025-11-19",
      "open": 3.059999942779541,
      "high": 3.0999999046325684,
      "low": 3.059999942779541,
      "close": 3.0899999141693115,
      "volume": 7400
    },
    {
      "time": "2025-11-20",
      "open": 3.130000114440918,
      "high": 3.130000114440918,
      "low": 3.0799999237060547,
      "close": 3.0999999046325684,
      "volume": 6400
    },
    {
      "time": "2025-11-21",
      "open": 3.0899999141693115,
      "high": 3.140000104904175,
      "low": 3.0899999141693115,
      "close": 3.109999895095825,
      "volume": 14700
    },
    {
      "time": "2025-11-24",
      "open": 3.140000104904175,
      "high": 3.25,
      "low": 3.140000104904175,
      "close": 3.200000047683716,
      "volume": 41400
    },
    {
      "time": "2025-11-25",
      "open": 3.140000104904175,
      "high": 3.240000009536743,
      "low": 3.140000104904175,
      "close": 3.190000057220459,
      "volume": 12700
    },
    {
      "time": "2025-11-26",
      "open": 3.109999895095825,
      "high": 3.2200000286102295,
      "low": 3.0899999141693115,
      "close": 3.0899999141693115,
      "volume": 33600
    },
    {
      "time": "2025-11-28",
      "open": 3.2699999809265137,
      "high": 3.2899999618530273,
      "low": 3.109999895095825,
      "close": 3.109999895095825,
      "volume": 1100
    },
    {
      "time": "2025-12-01",
      "open": 3.140000104904175,
      "high": 3.190000057220459,
      "low": 3.0999999046325684,
      "close": 3.109999895095825,
      "volume": 26500
    },
    {
      "time": "2025-12-02",
      "open": 3.1500000953674316,
      "high": 3.1500000953674316,
      "low": 3.049999952316284,
      "close": 3.059999942779541,
      "volume": 8400
    },
    {
      "time": "2025-12-03",
      "open": 3.2200000286102295,
      "high": 3.2200000286102295,
      "low": 3.059999942779541,
      "close": 3.1600000858306885,
      "volume": 4800
    },
    {
      "time": "2025-12-04",
      "open": 3.109999895095825,
      "high": 3.140000104904175,
      "low": 3.069999933242798,
      "close": 3.0799999237060547,
      "volume": 2300
    },
    {
      "time": "2025-12-05",
      "open": 3.0799999237060547,
      "high": 3.180000066757202,
      "low": 3.0799999237060547,
      "close": 3.1700000762939453,
      "volume": 2500
    },
    {
      "time": "2025-12-08",
      "open": 3.0999999046325684,
      "high": 3.1500000953674316,
      "low": 3,
      "close": 3,
      "volume": 34200
    },
    {
      "time": "2025-12-09",
      "open": 3,
      "high": 3.0999999046325684,
      "low": 3,
      "close": 3.0299999713897705,
      "volume": 15700
    },
    {
      "time": "2025-12-10",
      "open": 3.0799999237060547,
      "high": 3.140000104904175,
      "low": 2.990000009536743,
      "close": 3.109999895095825,
      "volume": 23800
    },
    {
      "time": "2025-12-11",
      "open": 3.0999999046325684,
      "high": 3.130000114440918,
      "low": 3.0799999237060547,
      "close": 3.109999895095825,
      "volume": 13500
    },
    {
      "time": "2025-12-12",
      "open": 3.0399999618530273,
      "high": 3.1700000762939453,
      "low": 3.0399999618530273,
      "close": 3.0799999237060547,
      "volume": 8100
    },
    {
      "time": "2025-12-15",
      "open": 3.069999933242798,
      "high": 3.1600000858306885,
      "low": 3.069999933242798,
      "close": 3.1600000858306885,
      "volume": 3000
    },
    {
      "time": "2025-12-16",
      "open": 3.140000104904175,
      "high": 3.190000057220459,
      "low": 3.0999999046325684,
      "close": 3.0999999046325684,
      "volume": 5700
    },
    {
      "time": "2025-12-17",
      "open": 3.130000114440918,
      "high": 3.1600000858306885,
      "low": 3.0999999046325684,
      "close": 3.0999999046325684,
      "volume": 26500
    },
    {
      "time": "2025-12-18",
      "open": 3.1500000953674316,
      "high": 3.1500000953674316,
      "low": 3.0999999046325684,
      "close": 3.0999999046325684,
      "volume": 6100
    },
    {
      "time": "2025-12-19",
      "open": 3.0999999046325684,
      "high": 3.1500000953674316,
      "low": 3,
      "close": 3.0199999809265137,
      "volume": 26700
    },
    {
      "time": "2025-12-22",
      "open": 3.009999990463257,
      "high": 3.1600000858306885,
      "low": 3.009999990463257,
      "close": 3.009999990463257,
      "volume": 41200
    },
    {
      "time": "2025-12-23",
      "open": 3.0199999809265137,
      "high": 3.140000104904175,
      "low": 3.009999990463257,
      "close": 3.0999999046325684,
      "volume": 15300
    },
    {
      "time": "2025-12-24",
      "open": 3.140000104904175,
      "high": 3.1700000762939453,
      "low": 3.0999999046325684,
      "close": 3.0999999046325684,
      "volume": 3800
    },
    {
      "time": "2025-12-26",
      "open": 3.119999885559082,
      "high": 3.190000057220459,
      "low": 3.109999895095825,
      "close": 3.1700000762939453,
      "volume": 14400
    },
    {
      "time": "2025-12-29",
      "open": 3.119999885559082,
      "high": 3.2300000190734863,
      "low": 3.059999942779541,
      "close": 3.190000057220459,
      "volume": 26500
    },
    {
      "time": "2025-12-30",
      "open": 3.1600000858306885,
      "high": 3.200000047683716,
      "low": 3.130000114440918,
      "close": 3.130000114440918,
      "volume": 7600
    },
    {
      "time": "2025-12-31",
      "open": 3.119999885559082,
      "high": 3.200000047683716,
      "low": 3.119999885559082,
      "close": 3.190000057220459,
      "volume": 22100
    },
    {
      "time": "2026-01-02",
      "open": 3.119999885559082,
      "high": 3.3399999141693115,
      "low": 3.119999885559082,
      "close": 3.2799999713897705,
      "volume": 6100
    },
    {
      "time": "2026-01-05",
      "open": 3.2799999713897705,
      "high": 3.3299999237060547,
      "low": 3.1500000953674316,
      "close": 3.2799999713897705,
      "volume": 11500
    },
    {
      "time": "2026-01-06",
      "open": 3.259999990463257,
      "high": 3.2699999809265137,
      "low": 3.1600000858306885,
      "close": 3.1600000858306885,
      "volume": 7200
    },
    {
      "time": "2026-01-07",
      "open": 3.1500000953674316,
      "high": 3.299999952316284,
      "low": 3.1500000953674316,
      "close": 3.1500000953674316,
      "volume": 28000
    },
    {
      "time": "2026-01-08",
      "open": 3.0999999046325684,
      "high": 3.299999952316284,
      "low": 3.0999999046325684,
      "close": 3.2300000190734863,
      "volume": 5000
    },
    {
      "time": "2026-01-09",
      "open": 3.2300000190734863,
      "high": 3.2699999809265137,
      "low": 3.130000114440918,
      "close": 3.2699999809265137,
      "volume": 8100
    },
    {
      "time": "2026-01-12",
      "open": 3.200000047683716,
      "high": 3.2699999809265137,
      "low": 3.1600000858306885,
      "close": 3.1600000858306885,
      "volume": 9800
    },
    {
      "time": "2026-01-13",
      "open": 3.1500000953674316,
      "high": 3.2200000286102295,
      "low": 3.1500000953674316,
      "close": 3.200000047683716,
      "volume": 5700
    },
    {
      "time": "2026-01-14",
      "open": 3.1500000953674316,
      "high": 3.2300000190734863,
      "low": 3.140000104904175,
      "close": 3.2300000190734863,
      "volume": 13600
    },
    {
      "time": "2026-01-15",
      "open": 3.1600000858306885,
      "high": 3.299999952316284,
      "low": 3.1600000858306885,
      "close": 3.2200000286102295,
      "volume": 22500
    },
    {
      "time": "2026-01-16",
      "open": 3.259999990463257,
      "high": 3.299999952316284,
      "low": 3.2100000381469727,
      "close": 3.2200000286102295,
      "volume": 9200
    },
    {
      "time": "2026-01-20",
      "open": 3.299999952316284,
      "high": 3.299999952316284,
      "low": 3.2200000286102295,
      "close": 3.2200000286102295,
      "volume": 43200
    },
    {
      "time": "2026-01-21",
      "open": 3.2300000190734863,
      "high": 3.299999952316284,
      "low": 3.2200000286102295,
      "close": 3.2699999809265137,
      "volume": 22700
    },
    {
      "time": "2026-01-22",
      "open": 3.2699999809265137,
      "high": 3.299999952316284,
      "low": 3.2699999809265137,
      "close": 3.2899999618530273,
      "volume": 29900
    },
    {
      "time": "2026-01-23",
      "open": 3.299999952316284,
      "high": 3.299999952316284,
      "low": 3.2300000190734863,
      "close": 3.2899999618530273,
      "volume": 11500
    },
    {
      "time": "2026-01-26",
      "open": 3.259999990463257,
      "high": 3.2899999618530273,
      "low": 3.2300000190734863,
      "close": 3.2300000190734863,
      "volume": 20400
    },
    {
      "time": "2026-01-27",
      "open": 3.2200000286102295,
      "high": 3.299999952316284,
      "low": 3.2100000381469727,
      "close": 3.25,
      "volume": 18900
    },
    {
      "time": "2026-01-28",
      "open": 3.2799999713897705,
      "high": 3.299999952316284,
      "low": 3.200000047683716,
      "close": 3.299999952316284,
      "volume": 37800
    },
    {
      "time": "2026-01-29",
      "open": 3.2799999713897705,
      "high": 3.299999952316284,
      "low": 3.2799999713897705,
      "close": 3.299999952316284,
      "volume": 14800
    },
    {
      "time": "2026-01-30",
      "open": 3.2899999618530273,
      "high": 3.299999952316284,
      "low": 3.2899999618530273,
      "close": 3.299999952316284,
      "volume": 20700
    },
    {
      "time": "2026-02-02",
      "open": 3.299999952316284,
      "high": 3.5999999046325684,
      "low": 3.2899999618530273,
      "close": 3.549999952316284,
      "volume": 83000
    },
    {
      "time": "2026-02-03",
      "open": 3.5,
      "high": 3.7300000190734863,
      "low": 3.5,
      "close": 3.559999942779541,
      "volume": 25000
    },
    {
      "time": "2026-02-04",
      "open": 3.6500000953674316,
      "high": 3.75,
      "low": 3.559999942779541,
      "close": 3.680000066757202,
      "volume": 13800
    },
    {
      "time": "2026-02-05",
      "open": 3.690000057220459,
      "high": 3.7200000286102295,
      "low": 3.549999952316284,
      "close": 3.559999942779541,
      "volume": 13500
    },
    {
      "time": "2026-02-06",
      "open": 3.619999885559082,
      "high": 3.880000114440918,
      "low": 3.619999885559082,
      "close": 3.819999933242798,
      "volume": 27400
    },
    {
      "time": "2026-02-09",
      "open": 3.8399999141693115,
      "high": 3.8399999141693115,
      "low": 3.5399999618530273,
      "close": 3.5899999141693115,
      "volume": 23000
    },
    {
      "time": "2026-02-10",
      "open": 3.559999942779541,
      "high": 3.690000057220459,
      "low": 3.5199999809265137,
      "close": 3.5199999809265137,
      "volume": 31600
    },
    {
      "time": "2026-02-11",
      "open": 3.5799999237060547,
      "high": 3.7100000381469727,
      "low": 3.4000000953674316,
      "close": 3.549999952316284,
      "volume": 35000
    },
    {
      "time": "2026-02-12",
      "open": 3.5,
      "high": 3.5199999809265137,
      "low": 3.5,
      "close": 3.5199999809265137,
      "volume": 4300
    },
    {
      "time": "2026-02-13",
      "open": 3.4800000190734863,
      "high": 3.619999885559082,
      "low": 3.4000000953674316,
      "close": 3.509999990463257,
      "volume": 6300
    },
    {
      "time": "2026-02-17",
      "open": 3.8299999237060547,
      "high": 3.890000104904175,
      "low": 3.7100000381469727,
      "close": 3.7200000286102295,
      "volume": 41200
    },
    {
      "time": "2026-02-18",
      "open": 3.809999942779541,
      "high": 3.890000104904175,
      "low": 3.809999942779541,
      "close": 3.859999895095825,
      "volume": 13500
    },
    {
      "time": "2026-02-19",
      "open": 3.859999895095825,
      "high": 3.930000066757202,
      "low": 3.75,
      "close": 3.930000066757202,
      "volume": 33500
    },
    {
      "time": "2026-02-20",
      "open": 3.9200000762939453,
      "high": 3.930000066757202,
      "low": 3.8399999141693115,
      "close": 3.8499999046325684,
      "volume": 5700
    },
    {
      "time": "2026-02-23",
      "open": 3.880000114440918,
      "high": 3.880000114440918,
      "low": 3.7200000286102295,
      "close": 3.740000009536743,
      "volume": 14500
    },
    {
      "time": "2026-02-24",
      "open": 3.759999990463257,
      "high": 3.7699999809265137,
      "low": 3.7200000286102295,
      "close": 3.7200000286102295,
      "volume": 6500
    },
    {
      "time": "2026-02-25",
      "open": 3.75,
      "high": 3.7699999809265137,
      "low": 3.700000047683716,
      "close": 3.7699999809265137,
      "volume": 8500
    },
    {
      "time": "2026-02-26",
      "open": 3.819999933242798,
      "high": 3.819999933242798,
      "low": 3.7200000286102295,
      "close": 3.759999990463257,
      "volume": 13000
    },
    {
      "time": "2026-02-27",
      "open": 3.8399999141693115,
      "high": 3.8399999141693115,
      "low": 3.75,
      "close": 3.799999952316284,
      "volume": 5900
    },
    {
      "time": "2026-03-02",
      "open": 3.799999952316284,
      "high": 3.880000114440918,
      "low": 3.7799999713897705,
      "close": 3.819999933242798,
      "volume": 18000
    },
    {
      "time": "2026-03-03",
      "open": 3.819999933242798,
      "high": 3.8399999141693115,
      "low": 3.799999952316284,
      "close": 3.799999952316284,
      "volume": 9100
    },
    {
      "time": "2026-03-04",
      "open": 3.7799999713897705,
      "high": 3.8499999046325684,
      "low": 3.75,
      "close": 3.8499999046325684,
      "volume": 8200
    },
    {
      "time": "2026-03-05",
      "open": 3.809999942779541,
      "high": 3.809999942779541,
      "low": 3.759999990463257,
      "close": 3.759999990463257,
      "volume": 4800
    },
    {
      "time": "2026-03-06",
      "open": 3.7699999809265137,
      "high": 3.799999952316284,
      "low": 3.6700000762939453,
      "close": 3.740000009536743,
      "volume": 26800
    },
    {
      "time": "2026-03-09",
      "open": 3.680000066757202,
      "high": 3.799999952316284,
      "low": 3.619999885559082,
      "close": 3.6500000953674316,
      "volume": 10800
    },
    {
      "time": "2026-03-10",
      "open": 3.630000114440918,
      "high": 3.8399999141693115,
      "low": 3.5899999141693115,
      "close": 3.5899999141693115,
      "volume": 17900
    },
    {
      "time": "2026-03-11",
      "open": 3.619999885559082,
      "high": 3.7300000190734863,
      "low": 3.619999885559082,
      "close": 3.680000066757202,
      "volume": 3800
    },
    {
      "time": "2026-03-12",
      "open": 3.6600000858306885,
      "high": 3.8299999237060547,
      "low": 3.6600000858306885,
      "close": 3.819999933242798,
      "volume": 6300
    },
    {
      "time": "2026-03-13",
      "open": 3.75,
      "high": 3.8399999141693115,
      "low": 3.680000066757202,
      "close": 3.819999933242798,
      "volume": 8300
    },
    {
      "time": "2026-03-16",
      "open": 3.819999933242798,
      "high": 3.819999933242798,
      "low": 3.680000066757202,
      "close": 3.7200000286102295,
      "volume": 7900
    },
    {
      "time": "2026-03-17",
      "open": 3.7699999809265137,
      "high": 3.7799999713897705,
      "low": 3.680000066757202,
      "close": 3.680000066757202,
      "volume": 13400
    },
    {
      "time": "2026-03-18",
      "open": 3.6600000858306885,
      "high": 3.8299999237060547,
      "low": 3.6600000858306885,
      "close": 3.759999990463257,
      "volume": 10400
    },
    {
      "time": "2026-03-19",
      "open": 3.690000057220459,
      "high": 3.809999942779541,
      "low": 3.680000066757202,
      "close": 3.809999942779541,
      "volume": 2400
    },
    {
      "time": "2026-03-20",
      "open": 3.7100000381469727,
      "high": 3.7300000190734863,
      "low": 3.6600000858306885,
      "close": 3.6600000858306885,
      "volume": 13000
    },
    {
      "time": "2026-03-23",
      "open": 3.640000104904175,
      "high": 3.6600000858306885,
      "low": 3.5799999237060547,
      "close": 3.6600000858306885,
      "volume": 17500
    },
    {
      "time": "2026-03-24",
      "open": 3.6600000858306885,
      "high": 3.6600000858306885,
      "low": 3.559999942779541,
      "close": 3.559999942779541,
      "volume": 15400
    },
    {
      "time": "2026-03-25",
      "open": 3.559999942779541,
      "high": 3.630000114440918,
      "low": 3.559999942779541,
      "close": 3.609999895095825,
      "volume": 6600
    },
    {
      "time": "2026-03-26",
      "open": 3.609999895095825,
      "high": 3.6600000858306885,
      "low": 3.5899999141693115,
      "close": 3.630000114440918,
      "volume": 14400
    },
    {
      "time": "2026-03-27",
      "open": 3.549999952316284,
      "high": 3.619999885559082,
      "low": 3.5399999618530273,
      "close": 3.619999885559082,
      "volume": 6300
    },
    {
      "time": "2026-03-30",
      "open": 3.6600000858306885,
      "high": 3.700000047683716,
      "low": 3.559999942779541,
      "close": 3.619999885559082,
      "volume": 12200
    },
    {
      "time": "2026-03-31",
      "open": 3.630000114440918,
      "high": 3.6600000858306885,
      "low": 3.5899999141693115,
      "close": 3.619999885559082,
      "volume": 19900
    },
    {
      "time": "2026-04-01",
      "open": 3.6600000858306885,
      "high": 3.6600000858306885,
      "low": 3.5899999141693115,
      "close": 3.609999895095825,
      "volume": 6800
    },
    {
      "time": "2026-04-02",
      "open": 3.640000104904175,
      "high": 3.7100000381469727,
      "low": 3.569999933242798,
      "close": 3.7100000381469727,
      "volume": 9800
    },
    {
      "time": "2026-04-06",
      "open": 3.640000104904175,
      "high": 3.7200000286102295,
      "low": 3.609999895095825,
      "close": 3.630000114440918,
      "volume": 8300
    },
    {
      "time": "2026-04-07",
      "open": 3.7200000286102295,
      "high": 3.7200000286102295,
      "low": 3.6500000953674316,
      "close": 3.700000047683716,
      "volume": 12500
    },
    {
      "time": "2026-04-08",
      "open": 3.6600000858306885,
      "high": 3.819999933242798,
      "low": 3.6600000858306885,
      "close": 3.7300000190734863,
      "volume": 24700
    },
    {
      "time": "2026-04-09",
      "open": 3.799999952316284,
      "high": 3.799999952316284,
      "low": 3.5999999046325684,
      "close": 3.690000057220459,
      "volume": 8200
    },
    {
      "time": "2026-04-10",
      "open": 3.6600000858306885,
      "high": 3.819999933242798,
      "low": 3.6600000858306885,
      "close": 3.7100000381469727,
      "volume": 6800
    },
    {
      "time": "2026-04-13",
      "open": 3.819999933242798,
      "high": 3.819999933242798,
      "low": 3.700000047683716,
      "close": 3.7699999809265137,
      "volume": 13600
    },
    {
      "time": "2026-04-14",
      "open": 3.75,
      "high": 3.8399999141693115,
      "low": 3.6500000953674316,
      "close": 3.8399999141693115,
      "volume": 18700
    },
    {
      "time": "2026-04-15",
      "open": 3.799999952316284,
      "high": 3.890000104904175,
      "low": 3.799999952316284,
      "close": 3.890000104904175,
      "volume": 12100
    },
    {
      "time": "2026-04-16",
      "open": 3.9100000858306885,
      "high": 4.039999961853027,
      "low": 3.8299999237060547,
      "close": 4.039999961853027,
      "volume": 19500
    },
    {
      "time": "2026-04-17",
      "open": 4,
      "high": 4,
      "low": 3.859999895095825,
      "close": 3.940000057220459,
      "volume": 24100
    },
    {
      "time": "2026-04-20",
      "open": 3.990000009536743,
      "high": 4,
      "low": 3.890000104904175,
      "close": 3.890000104904175,
      "volume": 14500
    },
    {
      "time": "2026-04-21",
      "open": 3.9000000953674316,
      "high": 4,
      "low": 3.819999933242798,
      "close": 3.9200000762939453,
      "volume": 26000
    },
    {
      "time": "2026-04-22",
      "open": 3.9100000858306885,
      "high": 3.9600000381469727,
      "low": 3.819999933242798,
      "close": 3.9600000381469727,
      "volume": 5700
    },
    {
      "time": "2026-04-23",
      "open": 3.9000000953674316,
      "high": 3.9600000381469727,
      "low": 3.8299999237060547,
      "close": 3.930000066757202,
      "volume": 4500
    },
    {
      "time": "2026-04-24",
      "open": 3.809999942779541,
      "high": 3.890000104904175,
      "low": 3.799999952316284,
      "close": 3.890000104904175,
      "volume": 2000
    },
    {
      "time": "2026-04-27",
      "open": 3.7899999618530273,
      "high": 3.8399999141693115,
      "low": 3.6500000953674316,
      "close": 3.7100000381469727,
      "volume": 16800
    },
    {
      "time": "2026-04-28",
      "open": 3.75,
      "high": 3.8299999237060547,
      "low": 3.75,
      "close": 3.7899999618530273,
      "volume": 4000
    },
    {
      "time": "2026-04-29",
      "open": 3.759999990463257,
      "high": 3.869999885559082,
      "low": 3.759999990463257,
      "close": 3.799999952316284,
      "volume": 5600
    },
    {
      "time": "2026-04-30",
      "open": 3.759999990463257,
      "high": 3.9700000286102295,
      "low": 3.6700000762939453,
      "close": 3.9600000381469727,
      "volume": 18800
    },
    {
      "time": "2026-05-01",
      "open": 3.9800000190734863,
      "high": 3.9800000190734863,
      "low": 3.740000009536743,
      "close": 3.9700000286102295,
      "volume": 4400
    },
    {
      "time": "2026-05-04",
      "open": 3.9600000381469727,
      "high": 3.9600000381469727,
      "low": 3.890000104904175,
      "close": 3.9000000953674316,
      "volume": 7500
    },
    {
      "time": "2026-05-05",
      "open": 3.930000066757202,
      "high": 3.9600000381469727,
      "low": 3.759999990463257,
      "close": 3.759999990463257,
      "volume": 6800
    },
    {
      "time": "2026-05-06",
      "open": 3.8399999141693115,
      "high": 3.8399999141693115,
      "low": 3.7899999618530273,
      "close": 3.7899999618530273,
      "volume": 10900
    },
    {
      "time": "2026-05-07",
      "open": 3.740000009536743,
      "high": 3.869999885559082,
      "low": 3.619999885559082,
      "close": 3.7799999713897705,
      "volume": 23100
    },
    {
      "time": "2026-05-08",
      "open": 3.819999933242798,
      "high": 3.819999933242798,
      "low": 3.6500000953674316,
      "close": 3.6500000953674316,
      "volume": 20700
    },
    {
      "time": "2026-05-11",
      "open": 3.6500000953674316,
      "high": 3.75,
      "low": 3.5999999046325684,
      "close": 3.690000057220459,
      "volume": 10200
    },
    {
      "time": "2026-05-12",
      "open": 3.740000009536743,
      "high": 3.7799999713897705,
      "low": 3.7200000286102295,
      "close": 3.75,
      "volume": 8300
    },
    {
      "time": "2026-05-13",
      "open": 3.700000047683716,
      "high": 3.819999933242798,
      "low": 3.700000047683716,
      "close": 3.75,
      "volume": 18700
    },
    {
      "time": "2026-05-14",
      "open": 3.799999952316284,
      "high": 3.869999885559082,
      "low": 3.799999952316284,
      "close": 3.869999885559082,
      "volume": 9800
    },
    {
      "time": "2026-05-15",
      "open": 3.880000114440918,
      "high": 3.9700000286102295,
      "low": 3.809999942779541,
      "close": 3.8299999237060547,
      "volume": 4300
    },
    {
      "time": "2026-05-18",
      "open": 3.880000114440918,
      "high": 3.9700000286102295,
      "low": 3.859999895095825,
      "close": 3.859999895095825,
      "volume": 15900
    },
    {
      "time": "2026-05-19",
      "open": 3.8499999046325684,
      "high": 3.9000000953674316,
      "low": 3.8499999046325684,
      "close": 3.8499999046325684,
      "volume": 26800
    },
    {
      "time": "2026-05-20",
      "open": 3.859999895095825,
      "high": 3.950000047683716,
      "low": 3.8499999046325684,
      "close": 3.950000047683716,
      "volume": 6100
    },
    {
      "time": "2026-05-21",
      "open": 3.759999990463257,
      "high": 3.9100000858306885,
      "low": 3.759999990463257,
      "close": 3.9100000858306885,
      "volume": 4400
    },
    {
      "time": "2026-05-22",
      "open": 3.9100000858306885,
      "high": 3.930000066757202,
      "low": 3.799999952316284,
      "close": 3.930000066757202,
      "volume": 3100
    },
    {
      "time": "2026-05-26",
      "open": 3.8499999046325684,
      "high": 3.9000000953674316,
      "low": 3.799999952316284,
      "close": 3.799999952316284,
      "volume": 20100
    },
    {
      "time": "2026-05-27",
      "open": 3.759999990463257,
      "high": 3.8299999237060547,
      "low": 3.5899999141693115,
      "close": 3.8299999237060547,
      "volume": 19000
    },
    {
      "time": "2026-05-28",
      "open": 3.799999952316284,
      "high": 3.809999942779541,
      "low": 3.5999999046325684,
      "close": 3.809999942779541,
      "volume": 6700
    },
    {
      "time": "2026-05-29",
      "open": 3.7100000381469727,
      "high": 3.809999942779541,
      "low": 3.680000066757202,
      "close": 3.700000047683716,
      "volume": 2900
    },
    {
      "time": "2026-06-01",
      "open": 3.75,
      "high": 3.809999942779541,
      "low": 3.7100000381469727,
      "close": 3.809999942779541,
      "volume": 4700
    },
    {
      "time": "2026-06-02",
      "open": 3.799999952316284,
      "high": 3.799999952316284,
      "low": 3.7200000286102295,
      "close": 3.7200000286102295,
      "volume": 9200
    },
    {
      "time": "2026-06-03",
      "open": 3.759999990463257,
      "high": 3.759999990463257,
      "low": 3.7200000286102295,
      "close": 3.75,
      "volume": 4200
    },
    {
      "time": "2026-06-04",
      "open": 3.7699999809265137,
      "high": 3.799999952316284,
      "low": 3.7699999809265137,
      "close": 3.7799999713897705,
      "volume": 2100
    },
    {
      "time": "2026-06-05",
      "open": 3.75,
      "high": 3.759999990463257,
      "low": 3.680000066757202,
      "close": 3.740000009536743,
      "volume": 8700
    },
    {
      "time": "2026-06-08",
      "open": 3.7200000286102295,
      "high": 3.740000009536743,
      "low": 3.680000066757202,
      "close": 3.680000066757202,
      "volume": 6900
    },
    {
      "time": "2026-06-09",
      "open": 3.75,
      "high": 3.819999933242798,
      "low": 3.7300000190734863,
      "close": 3.759999990463257,
      "volume": 27700
    },
    {
      "time": "2026-06-10",
      "open": 3.7699999809265137,
      "high": 3.809999942779541,
      "low": 3.740000009536743,
      "close": 3.7699999809265137,
      "volume": 9000
    },
    {
      "time": "2026-06-11",
      "open": 3.799999952316284,
      "high": 3.809999942779541,
      "low": 3.7799999713897705,
      "close": 3.809999942779541,
      "volume": 1900
    },
    {
      "time": "2026-06-12",
      "open": 3.7699999809265137,
      "high": 3.880000114440918,
      "low": 3.7300000190734863,
      "close": 3.809999942779541,
      "volume": 4600
    },
    {
      "time": "2026-06-15",
      "open": 3.75,
      "high": 3.9000000953674316,
      "low": 3.75,
      "close": 3.809999942779541,
      "volume": 18700
    },
    {
      "time": "2026-06-16",
      "open": 3.7699999809265137,
      "high": 3.819999933242798,
      "low": 3.75,
      "close": 3.75,
      "volume": 5100
    },
    {
      "time": "2026-06-17",
      "open": 3.75,
      "high": 3.8499999046325684,
      "low": 3.75,
      "close": 3.8399999141693115,
      "volume": 14500
    },
    {
      "time": "2026-06-18",
      "open": 3.809999942779541,
      "high": 3.9000000953674316,
      "low": 3.75,
      "close": 3.890000104904175,
      "volume": 38200
    },
    {
      "time": "2026-06-22",
      "open": 3.799999952316284,
      "high": 3.859999895095825,
      "low": 3.759999990463257,
      "close": 3.759999990463257,
      "volume": 4000
    },
    {
      "time": "2026-06-23",
      "open": 3.799999952316284,
      "high": 3.819999933242798,
      "low": 3.75,
      "close": 3.819999933242798,
      "volume": 24800
    },
    {
      "time": "2026-06-24",
      "open": 3.7699999809265137,
      "high": 3.8299999237060547,
      "low": 3.75,
      "close": 3.7799999713897705,
      "volume": 8600
    },
    {
      "time": "2026-06-25",
      "open": 3.8399999141693115,
      "high": 3.8399999141693115,
      "low": 3.7799999713897705,
      "close": 3.819999933242798,
      "volume": 14500
    },
    {
      "time": "2026-06-26",
      "open": 3.809999942779541,
      "high": 3.9000000953674316,
      "low": 3.7699999809265137,
      "close": 3.9000000953674316,
      "volume": 31000
    },
    {
      "time": "2026-06-29",
      "open": 3.9200000762939453,
      "high": 3.950000047683716,
      "low": 3.7899999618530273,
      "close": 3.859999895095825,
      "volume": 5300
    },
    {
      "time": "2026-06-30",
      "open": 3.8399999141693115,
      "high": 3.9600000381469727,
      "low": 3.7799999713897705,
      "close": 3.880000114440918,
      "volume": 10000
    },
    {
      "time": "2026-07-01",
      "open": 3.930000066757202,
      "high": 3.930000066757202,
      "low": 3.799999952316284,
      "close": 3.799999952316284,
      "volume": 7400
    },
    {
      "time": "2026-07-02",
      "open": 3.7799999713897705,
      "high": 3.880000114440918,
      "low": 3.7799999713897705,
      "close": 3.880000114440918,
      "volume": 4000
    },
    {
      "time": "2026-07-06",
      "open": 3.9000000953674316,
      "high": 3.9200000762939453,
      "low": 3.809999942779541,
      "close": 3.8399999141693115,
      "volume": 9600
    },
    {
      "time": "2026-07-07",
      "open": 3.799999952316284,
      "high": 3.880000114440918,
      "low": 3.7799999713897705,
      "close": 3.7799999713897705,
      "volume": 12900
    },
    {
      "time": "2026-07-08",
      "open": 3.799999952316284,
      "high": 3.809999942779541,
      "low": 3.759999990463257,
      "close": 3.799999952316284,
      "volume": 6900
    },
    {
      "time": "2026-07-09",
      "open": 3.799999952316284,
      "high": 3.819999933242798,
      "low": 3.759999990463257,
      "close": 3.819999933242798,
      "volume": 7000
    },
    {
      "time": "2026-07-10",
      "open": 3.759999990463257,
      "high": 3.8299999237060547,
      "low": 3.759999990463257,
      "close": 3.8299999237060547,
      "volume": 2100
    },
    {
      "time": "2026-07-13",
      "open": 3.8299999237060547,
      "high": 3.9000000953674316,
      "low": 3.7699999809265137,
      "close": 3.819999933242798,
      "volume": 7300
    },
    {
      "time": "2026-07-14",
      "open": 3.809999942779541,
      "high": 3.8399999141693115,
      "low": 3.809999942779541,
      "close": 3.8299999237060547,
      "volume": 10500
    },
    {
      "time": "2026-07-15",
      "open": 3.809999942779541,
      "high": 3.859999895095825,
      "low": 3.809999942779541,
      "close": 3.819999933242798,
      "volume": 3700
    },
    {
      "time": "2026-07-16",
      "open": 3.799999952316284,
      "high": 3.9100000858306885,
      "low": 3.799999952316284,
      "close": 3.890000104904175,
      "volume": 14200
    },
    {
      "time": "2026-07-17",
      "open": 3.9200000762939453,
      "high": 3.9200000762939453,
      "low": 3.7899999618530273,
      "close": 3.9000000953674316,
      "volume": 4200
    },
    {
      "time": "2026-07-20",
      "open": 3.859999895095825,
      "high": 3.940000057220459,
      "low": 3.859999895095825,
      "close": 3.869999885559082,
      "volume": 7900
    },
    {
      "time": "2026-07-21",
      "open": 3.950000047683716,
      "high": 4,
      "low": 3.859999895095825,
      "close": 3.930000066757202,
      "volume": 70000
    },
    {
      "time": "2026-07-22",
      "open": 3.940000057220459,
      "high": 4.139999866485596,
      "low": 3.9200000762939453,
      "close": 4.139999866485596,
      "volume": 37500
    },
    {
      "time": "2026-07-23",
      "open": 4.170000076293945,
      "high": 4.21999979019165,
      "low": 4.110000133514404,
      "close": 4.150000095367432,
      "volume": 13500
    },
    {
      "time": "2026-07-24",
      "open": 4.269999980926514,
      "high": 4.340000152587891,
      "low": 4.159999847412109,
      "close": 4.340000152587891,
      "volume": 23200
    },
    {
      "time": "2026-07-27",
      "open": 4.400000095367432,
      "high": 4.489999771118164,
      "low": 4,
      "close": 4.190000057220459,
      "volume": 36000
    },
    {
      "time": "2026-07-28",
      "open": 4.139999866485596,
      "high": 4.46999979019165,
      "low": 4.079999923706055,
      "close": 4.46999979019165,
      "volume": 53300
    },
    {
      "time": "2026-07-29",
      "open": 4.489999771118164,
      "high": 4.5,
      "low": 4.239999771118164,
      "close": 4.5,
      "volume": 19600
    },
    {
      "time": "2026-07-30",
      "open": 4.5,
      "high": 4.590000152587891,
      "low": 4.289999961853027,
      "close": 4.570000171661377,
      "volume": 18900
    },
    {
      "time": "2026-07-31",
      "open": 4.510000228881836,
      "high": 4.570000171661377,
      "low": 4.440000057220459,
      "close": 4.570000171661377,
      "volume": 4700
    },
    {
      "time": "2026-08-03",
      "open": 4.5,
      "high": 4.639999866485596,
      "low": 4.5,
      "close": 4.630000114440918,
      "volume": 19900
    },
    {
      "time": "2026-08-04",
      "open": 4.630000114440918,
      "high": 4.630000114440918,
      "low": 4.300000190734863,
      "close": 4.400000095367432,
      "volume": 26200
    },
    {
      "time": "2026-08-05",
      "open": 4.460000038146973,
      "high": 4.639999866485596,
      "low": 4.340000152587891,
      "close": 4.619999885559082,
      "volume": 34600
    },
    {
      "time": "2026-08-06",
      "open": 4.619999885559082,
      "high": 4.800000190734863,
      "low": 4.619999885559082,
      "close": 4.789999961853027,
      "volume": 29700
    },
    {
      "time": "2026-08-07",
      "open": 4.800000190734863,
      "high": 5.130000114440918,
      "low": 4.690000057220459,
      "close": 4.920000076293945,
      "volume": 58000
    },
    {
      "time": "2026-08-10",
      "open": 5.010000228881836,
      "high": 5.190000057220459,
      "low": 4.949999809265137,
      "close": 5.159999847412109,
      "volume": 49700
    },
    {
      "time": "2026-08-11",
      "open": 5.099999904632568,
      "high": 5.099999904632568,
      "low": 4.659999847412109,
      "close": 4.849999904632568,
      "volume": 24400
    },
    {
      "time": "2026-08-12",
      "open": 4.949999809265137,
      "high": 5.110000133514404,
      "low": 4.909999847412109,
      "close": 4.96999979019165,
      "volume": 48000
    },
    {
      "time": "2026-08-13",
      "open": 4.980000019073486,
      "high": 5.03000020980835,
      "low": 4.920000076293945,
      "close": 5.010000228881836,
      "volume": 7600
    },
    {
      "time": "2026-08-14",
      "open": 5.019999980926514,
      "high": 5.130000114440918,
      "low": 5.010000228881836,
      "close": 5.010000228881836,
      "volume": 34900
    },
    {
      "time": "2026-08-17",
      "open": 5.079999923706055,
      "high": 5.260000228881836,
      "low": 4.960000038146973,
      "close": 5.239999771118164,
      "volume": 56900
    },
    {
      "time": "2026-08-18",
      "open": 5.260000228881836,
      "high": 5.380000114440918,
      "low": 5.010000228881836,
      "close": 5.03000020980835,
      "volume": 25500
    },
    {
      "time": "2026-08-19",
      "open": 5.090000152587891,
      "high": 5.159999847412109,
      "low": 4.940000057220459,
      "close": 4.949999809265137,
      "volume": 16300
    },
    {
      "time": "2026-08-20",
      "open": 4.980000019073486,
      "high": 5.070000171661377,
      "low": 4.900000095367432,
      "close": 5,
      "volume": 6100
    },
    {
      "time": "2026-08-21",
      "open": 5,
      "high": 5.059999942779541,
      "low": 4.940000057220459,
      "close": 5.019999980926514,
      "volume": 7100
    },
    {
      "time": "2026-08-24",
      "open": 5.010000228881836,
      "high": 5.010000228881836,
      "low": 4.809999942779541,
      "close": 4.809999942779541,
      "volume": 19100
    },
    {
      "time": "2026-08-25",
      "open": 4.800000190734863,
      "high": 5.039999961853027,
      "low": 4.71999979019165,
      "close": 4.949999809265137,
      "volume": 21100
    },
    {
      "time": "2026-08-26",
      "open": 4.980000019073486,
      "high": 5.079999923706055,
      "low": 4.909999847412109,
      "close": 5.079999923706055,
      "volume": 12400
    },
    {
      "time": "2026-08-27",
      "open": 5.099999904632568,
      "high": 5.099999904632568,
      "low": 4.849999904632568,
      "close": 4.849999904632568,
      "volume": 14300
    },
    {
      "time": "2026-08-28",
      "open": 4.849999904632568,
      "high": 5.070000171661377,
      "low": 4.800000190734863,
      "close": 4.800000190734863,
      "volume": 3800
    },
    {
      "time": "2026-08-31",
      "open": 4.5,
      "high": 4.880000114440918,
      "low": 4.5,
      "close": 4.829999923706055,
      "volume": 15100
    },
    {
      "time": "2026-09-01",
      "open": 4.820000171661377,
      "high": 4.980000019073486,
      "low": 4.820000171661377,
      "close": 4.960000038146973,
      "volume": 6800
    },
    {
      "time": "2026-09-02",
      "open": 5.050000190734863,
      "high": 5.079999923706055,
      "low": 4.769999980926514,
      "close": 4.829999923706055,
      "volume": 13400
    },
    {
      "time": "2026-09-03",
      "open": 4.829999923706055,
      "high": 5.070000171661377,
      "low": 4.829999923706055,
      "close": 5.070000171661377,
      "volume": 11200
    },
    {
      "time": "2026-09-04",
      "open": 5.059999942779541,
      "high": 5.079999923706055,
      "low": 4.699999809265137,
      "close": 5.059999942779541,
      "volume": 15300
    },
    {
      "time": "2026-09-08",
      "open": 5.059999942779541,
      "high": 5.059999942779541,
      "low": 4.599999904632568,
      "close": 4.650000095367432,
      "volume": 38600
    },
    {
      "time": "2026-09-09",
      "open": 4.659999847412109,
      "high": 4.800000190734863,
      "low": 4.610000133514404,
      "close": 4.710000038146973,
      "volume": 9000
    },
    {
      "time": "2026-09-10",
      "open": 4.699999809265137,
      "high": 4.949999809265137,
      "low": 4.699999809265137,
      "close": 4.949999809265137,
      "volume": 15500
    },
    {
      "time": "2026-09-11",
      "open": 4.949999809265137,
      "high": 5.059999942779541,
      "low": 4.840000152587891,
      "close": 4.889999866485596,
      "volume": 6600
    },
    {
      "time": "2026-09-14",
      "open": 4.920000076293945,
      "high": 5.054999828338623,
      "low": 4.800000190734863,
      "close": 4.800000190734863,
      "volume": 4844
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 3.0233999824523927
    },
    {
      "time": "2025-11-24",
      "value": 3.0281999826431276
    },
    {
      "time": "2025-11-25",
      "value": 3.0311999845504762
    },
    {
      "time": "2025-11-26",
      "value": 3.032799983024597
    },
    {
      "time": "2025-11-28",
      "value": 3.037799983024597
    },
    {
      "time": "2025-12-01",
      "value": 3.0423999786376954
    },
    {
      "time": "2025-12-02",
      "value": 3.0463999795913694
    },
    {
      "time": "2025-12-03",
      "value": 3.052599983215332
    },
    {
      "time": "2025-12-04",
      "value": 3.0559999799728392
    },
    {
      "time": "2025-12-05",
      "value": 3.062199983596802
    },
    {
      "time": "2025-12-08",
      "value": 3.0635999822616578
    },
    {
      "time": "2025-12-09",
      "value": 3.0645999813079836
    },
    {
      "time": "2025-12-10",
      "value": 3.068799977302551
    },
    {
      "time": "2025-12-11",
      "value": 3.073199973106384
    },
    {
      "time": "2025-12-12",
      "value": 3.0773999738693236
    },
    {
      "time": "2025-12-15",
      "value": 3.0819999742507935
    },
    {
      "time": "2025-12-16",
      "value": 3.083999972343445
    },
    {
      "time": "2025-12-17",
      "value": 3.085599970817566
    },
    {
      "time": "2025-12-18",
      "value": 3.0875999689102174
    },
    {
      "time": "2025-12-19",
      "value": 3.086999969482422
    },
    {
      "time": "2025-12-22",
      "value": 3.088599967956543
    },
    {
      "time": "2025-12-23",
      "value": 3.0923999643325804
    },
    {
      "time": "2025-12-24",
      "value": 3.094599962234497
    },
    {
      "time": "2025-12-26",
      "value": 3.097999963760376
    },
    {
      "time": "2025-12-29",
      "value": 3.1007999658584593
    },
    {
      "time": "2025-12-30",
      "value": 3.1031999683380125
    },
    {
      "time": "2025-12-31",
      "value": 3.105999970436096
    },
    {
      "time": "2026-01-02",
      "value": 3.10959997177124
    },
    {
      "time": "2026-01-05",
      "value": 3.1113999700546264
    },
    {
      "time": "2026-01-06",
      "value": 3.1113999700546264
    },
    {
      "time": "2026-01-07",
      "value": 3.1099999713897706
    },
    {
      "time": "2026-01-08",
      "value": 3.1121999740600588
    },
    {
      "time": "2026-01-09",
      "value": 3.1147999715805055
    },
    {
      "time": "2026-01-12",
      "value": 3.1163999748229982
    },
    {
      "time": "2026-01-13",
      "value": 3.117799973487854
    },
    {
      "time": "2026-01-14",
      "value": 3.121399974822998
    },
    {
      "time": "2026-01-15",
      "value": 3.1237999773025513
    },
    {
      "time": "2026-01-16",
      "value": 3.1261999797821045
    },
    {
      "time": "2026-01-20",
      "value": 3.1283999824523927
    },
    {
      "time": "2026-01-21",
      "value": 3.1321999835968017
    },
    {
      "time": "2026-01-22",
      "value": 3.1371999835968016
    },
    {
      "time": "2026-01-23",
      "value": 3.1417999839782715
    },
    {
      "time": "2026-01-26",
      "value": 3.1441999864578247
    },
    {
      "time": "2026-01-27",
      "value": 3.1465999841690064
    },
    {
      "time": "2026-01-28",
      "value": 3.150799984931946
    },
    {
      "time": "2026-01-29",
      "value": 3.1561999845504762
    },
    {
      "time": "2026-01-30",
      "value": 3.1615999841690066
    },
    {
      "time": "2026-02-02",
      "value": 3.1713999843597414
    },
    {
      "time": "2026-02-03",
      "value": 3.1807999849319457
    },
    {
      "time": "2026-02-04",
      "value": 3.1923999881744383
    },
    {
      "time": "2026-02-05",
      "value": 3.2013999891281126
    },
    {
      "time": "2026-02-06",
      "value": 3.2137999868392946
    },
    {
      "time": "2026-02-09",
      "value": 3.2217999839782716
    },
    {
      "time": "2026-02-10",
      "value": 3.2303999853134155
    },
    {
      "time": "2026-02-11",
      "value": 3.239199986457825
    },
    {
      "time": "2026-02-12",
      "value": 3.2473999881744384
    },
    {
      "time": "2026-02-13",
      "value": 3.256399989128113
    },
    {
      "time": "2026-02-17",
      "value": 3.2675999879837034
    },
    {
      "time": "2026-02-18",
      "value": 3.283199987411499
    },
    {
      "time": "2026-02-19",
      "value": 3.298399987220764
    },
    {
      "time": "2026-02-20",
      "value": 3.3153999853134155
    },
    {
      "time": "2026-02-23",
      "value": 3.3295999860763548
    },
    {
      "time": "2026-02-24",
      "value": 3.341799988746643
    },
    {
      "time": "2026-02-25",
      "value": 3.354999990463257
    },
    {
      "time": "2026-02-26",
      "value": 3.368599991798401
    },
    {
      "time": "2026-02-27",
      "value": 3.381399989128113
    },
    {
      "time": "2026-03-02",
      "value": 3.3957999897003175
    },
    {
      "time": "2026-03-03",
      "value": 3.4097999906539918
    },
    {
      "time": "2026-03-04",
      "value": 3.424799990653992
    },
    {
      "time": "2026-03-05",
      "value": 3.4395999908447266
    },
    {
      "time": "2026-03-06",
      "value": 3.4541999912261963
    },
    {
      "time": "2026-03-09",
      "value": 3.4651999950408934
    },
    {
      "time": "2026-03-10",
      "value": 3.4749999952316286
    },
    {
      "time": "2026-03-11",
      "value": 3.4851999950408934
    },
    {
      "time": "2026-03-12",
      "value": 3.4977999925613403
    },
    {
      "time": "2026-03-13",
      "value": 3.511599988937378
    },
    {
      "time": "2026-03-16",
      "value": 3.5221999883651733
    },
    {
      "time": "2026-03-17",
      "value": 3.530199990272522
    },
    {
      "time": "2026-03-18",
      "value": 3.5397999906539916
    },
    {
      "time": "2026-03-19",
      "value": 3.5527999877929686
    },
    {
      "time": "2026-03-20",
      "value": 3.562999987602234
    },
    {
      "time": "2026-03-23",
      "value": 3.5715999889373777
    },
    {
      "time": "2026-03-24",
      "value": 3.5773999881744385
    },
    {
      "time": "2026-03-25",
      "value": 3.5863999843597414
    },
    {
      "time": "2026-03-26",
      "value": 3.5949999856948853
    },
    {
      "time": "2026-03-27",
      "value": 3.6027999830245974
    },
    {
      "time": "2026-03-30",
      "value": 3.6107999801635744
    },
    {
      "time": "2026-03-31",
      "value": 3.6187999773025514
    },
    {
      "time": "2026-04-01",
      "value": 3.626599974632263
    },
    {
      "time": "2026-04-02",
      "value": 3.6353999757766724
    },
    {
      "time": "2026-04-06",
      "value": 3.64219997882843
    },
    {
      "time": "2026-04-07",
      "value": 3.650399980545044
    },
    {
      "time": "2026-04-08",
      "value": 3.660399980545044
    },
    {
      "time": "2026-04-09",
      "value": 3.669199981689453
    },
    {
      "time": "2026-04-10",
      "value": 3.677399983406067
    },
    {
      "time": "2026-04-13",
      "value": 3.6867999839782715
    },
    {
      "time": "2026-04-14",
      "value": 3.697599983215332
    },
    {
      "time": "2026-04-15",
      "value": 3.7043999862670898
    },
    {
      "time": "2026-04-16",
      "value": 3.7139999866485596
    },
    {
      "time": "2026-04-17",
      "value": 3.719199986457825
    },
    {
      "time": "2026-04-20",
      "value": 3.7257999897003176
    },
    {
      "time": "2026-04-21",
      "value": 3.7277999925613403
    },
    {
      "time": "2026-04-22",
      "value": 3.7351999950408934
    },
    {
      "time": "2026-04-23",
      "value": 3.7433999967575073
    },
    {
      "time": "2026-04-24",
      "value": 3.750199999809265
    },
    {
      "time": "2026-04-27",
      "value": 3.7540000009536745
    },
    {
      "time": "2026-04-28",
      "value": 3.75960000038147
    },
    {
      "time": "2026-04-29",
      "value": 3.7611999988555906
    },
    {
      "time": "2026-04-30",
      "value": 3.763200001716614
    },
    {
      "time": "2026-05-01",
      "value": 3.7640000009536743
    },
    {
      "time": "2026-05-04",
      "value": 3.7650000047683716
    },
    {
      "time": "2026-05-05",
      "value": 3.765400004386902
    },
    {
      "time": "2026-05-06",
      "value": 3.766800003051758
    },
    {
      "time": "2026-05-07",
      "value": 3.767000002861023
    },
    {
      "time": "2026-05-08",
      "value": 3.7648000049591066
    },
    {
      "time": "2026-05-11",
      "value": 3.76260000705719
    },
    {
      "time": "2026-05-12",
      "value": 3.761200008392334
    },
    {
      "time": "2026-05-13",
      "value": 3.760200009346008
    },
    {
      "time": "2026-05-14",
      "value": 3.7606000089645386
    },
    {
      "time": "2026-05-15",
      "value": 3.7620000076293945
    },
    {
      "time": "2026-05-18",
      "value": 3.764400005340576
    },
    {
      "time": "2026-05-19",
      "value": 3.7684000015258787
    },
    {
      "time": "2026-05-20",
      "value": 3.775600004196167
    },
    {
      "time": "2026-05-21",
      "value": 3.7802000045776367
    },
    {
      "time": "2026-05-22",
      "value": 3.782400007247925
    },
    {
      "time": "2026-05-26",
      "value": 3.7820000076293945
    },
    {
      "time": "2026-05-27",
      "value": 3.784200005531311
    },
    {
      "time": "2026-05-28",
      "value": 3.786800003051758
    },
    {
      "time": "2026-05-29",
      "value": 3.785600004196167
    },
    {
      "time": "2026-06-01",
      "value": 3.785600004196167
    },
    {
      "time": "2026-06-02",
      "value": 3.786800003051758
    },
    {
      "time": "2026-06-03",
      "value": 3.788600001335144
    },
    {
      "time": "2026-06-04",
      "value": 3.7930000019073487
    },
    {
      "time": "2026-06-05",
      "value": 3.795600004196167
    },
    {
      "time": "2026-06-08",
      "value": 3.7966000032424927
    },
    {
      "time": "2026-06-09",
      "value": 3.7994000053405763
    },
    {
      "time": "2026-06-10",
      "value": 3.802400007247925
    },
    {
      "time": "2026-06-11",
      "value": 3.806200008392334
    },
    {
      "time": "2026-06-12",
      "value": 3.8102000093460084
    },
    {
      "time": "2026-06-15",
      "value": 3.8122000074386597
    },
    {
      "time": "2026-06-16",
      "value": 3.8146000051498414
    },
    {
      "time": "2026-06-17",
      "value": 3.817400002479553
    },
    {
      "time": "2026-06-18",
      "value": 3.820600004196167
    },
    {
      "time": "2026-06-22",
      "value": 3.822000002861023
    },
    {
      "time": "2026-06-23",
      "value": 3.8242000007629393
    },
    {
      "time": "2026-06-24",
      "value": 3.8244000005722047
    },
    {
      "time": "2026-06-25",
      "value": 3.8240000009536743
    },
    {
      "time": "2026-06-26",
      "value": 3.8242000007629393
    },
    {
      "time": "2026-06-29",
      "value": 3.8205999994277953
    },
    {
      "time": "2026-06-30",
      "value": 3.8194000005722044
    },
    {
      "time": "2026-07-01",
      "value": 3.8175999975204467
    },
    {
      "time": "2026-07-02",
      "value": 3.8167999982833862
    },
    {
      "time": "2026-07-06",
      "value": 3.814399995803833
    },
    {
      "time": "2026-07-07",
      "value": 3.8113999938964844
    },
    {
      "time": "2026-07-08",
      "value": 3.8095999908447267
    },
    {
      "time": "2026-07-09",
      "value": 3.811799988746643
    },
    {
      "time": "2026-07-10",
      "value": 3.812599987983704
    },
    {
      "time": "2026-07-13",
      "value": 3.812999987602234
    },
    {
      "time": "2026-07-14",
      "value": 3.8103999853134156
    },
    {
      "time": "2026-07-15",
      "value": 3.807399983406067
    },
    {
      "time": "2026-07-16",
      "value": 3.8071999835968016
    },
    {
      "time": "2026-07-17",
      "value": 3.809999985694885
    },
    {
      "time": "2026-07-20",
      "value": 3.8115999841690065
    },
    {
      "time": "2026-07-21",
      "value": 3.814599986076355
    },
    {
      "time": "2026-07-22",
      "value": 3.8243999814987184
    },
    {
      "time": "2026-07-23",
      "value": 3.8335999822616578
    },
    {
      "time": "2026-07-24",
      "value": 3.8453999853134153
    },
    {
      "time": "2026-07-27",
      "value": 3.8541999864578247
    },
    {
      "time": "2026-07-28",
      "value": 3.866199984550476
    },
    {
      "time": "2026-07-29",
      "value": 3.879599986076355
    },
    {
      "time": "2026-07-30",
      "value": 3.893799991607666
    },
    {
      "time": "2026-07-31",
      "value": 3.9081999969482424
    },
    {
      "time": "2026-08-03",
      "value": 3.921799998283386
    },
    {
      "time": "2026-08-04",
      "value": 3.931599998474121
    },
    {
      "time": "2026-08-05",
      "value": 3.945399994850159
    },
    {
      "time": "2026-08-06",
      "value": 3.9651999950408934
    },
    {
      "time": "2026-08-07",
      "value": 3.986999998092651
    },
    {
      "time": "2026-08-10",
      "value": 4.013999996185302
    },
    {
      "time": "2026-08-11",
      "value": 4.0369999933242795
    },
    {
      "time": "2026-08-12",
      "value": 4.060199990272522
    },
    {
      "time": "2026-08-13",
      "value": 4.085999994277954
    },
    {
      "time": "2026-08-14",
      "value": 4.111199998855591
    },
    {
      "time": "2026-08-17",
      "value": 4.140399994850159
    },
    {
      "time": "2026-08-18",
      "value": 4.166199998855591
    },
    {
      "time": "2026-08-19",
      "value": 4.19159999370575
    },
    {
      "time": "2026-08-20",
      "value": 4.216399993896484
    },
    {
      "time": "2026-08-21",
      "value": 4.241399993896485
    },
    {
      "time": "2026-08-24",
      "value": 4.261399993896484
    },
    {
      "time": "2026-08-25",
      "value": 4.284199991226196
    },
    {
      "time": "2026-08-26",
      "value": 4.309599990844727
    },
    {
      "time": "2026-08-27",
      "value": 4.331599988937378
    },
    {
      "time": "2026-08-28",
      "value": 4.350799994468689
    },
    {
      "time": "2026-08-31",
      "value": 4.369599990844726
    },
    {
      "time": "2026-09-01",
      "value": 4.393599991798401
    },
    {
      "time": "2026-09-02",
      "value": 4.413799991607666
    },
    {
      "time": "2026-09-03",
      "value": 4.439599995613098
    },
    {
      "time": "2026-09-04",
      "value": 4.464399995803833
    },
    {
      "time": "2026-09-08",
      "value": 4.479399995803833
    },
    {
      "time": "2026-09-09",
      "value": 4.496399998664856
    },
    {
      "time": "2026-09-10",
      "value": 4.51779999256134
    },
    {
      "time": "2026-09-11",
      "value": 4.539599990844726
    },
    {
      "time": "2026-09-14",
      "value": 4.557999992370606
    }
  ],
  "analysis": null
}