{
  "ok": true,
  "cached": false,
  "ticker": "TISI",
  "price": 26.365,
  "above_50dma": true,
  "insider_buys_last_30d": [
    {
      "owner": "Roeder Clinton William",
      "title": "Chief Financial Officer",
      "is_csuite": 1,
      "value": 220720,
      "avg_price": 27.59,
      "filing_date": "2026-09-08"
    },
    {
      "owner": "Horton Anthony R",
      "title": "Director",
      "is_csuite": 0,
      "value": 92100,
      "avg_price": 23.02,
      "filing_date": "2026-08-25"
    },
    {
      "owner": "Roeder Clinton William",
      "title": "Chief Financial Officer",
      "is_csuite": 1,
      "value": 206040,
      "avg_price": 22.89,
      "filing_date": "2026-08-25"
    },
    {
      "owner": "Horton Anthony R",
      "title": "Director",
      "is_csuite": 0,
      "value": 45420,
      "avg_price": 22.71,
      "filing_date": "2026-08-21"
    },
    {
      "owner": "Lederman Evan S.",
      "title": "Director",
      "is_csuite": 0,
      "value": 11500,
      "avg_price": 23,
      "filing_date": "2026-08-19"
    },
    {
      "owner": "McGinnis Pamela J.",
      "title": "Director",
      "is_csuite": 0,
      "value": 45800,
      "avg_price": 22.9,
      "filing_date": "2026-08-17"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [
    {
      "signal_date": "2026-08-25",
      "n_insiders": 4,
      "score": 5,
      "cluster_value": 400860,
      "acted": 0,
      "filter_notes": "max positions"
    }
  ],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Team (TISI) Q2 2026 Earnings Call Transcript",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/ae41c1a1-849b-3d04-891d-982570c39e05/team-%28tisi%29-q2-2026-earnings.html",
      "published": "2026-08-18"
    },
    {
      "title": "Team Stock Jumps Despite Q2 Loss as Turnaround Work Is Deferred",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/team-stock-jumps-despite-q2-160200957.html",
      "published": "2026-08-17"
    },
    {
      "title": "Team Inc (TISI) (Q2 2026) Earnings Call Highlights: Strategic Shift Amid Market Headwinds",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/team-inc-tisi-q2-2026-210115213.html",
      "published": "2026-08-11"
    },
    {
      "title": "Team Q2 Earnings Call Highlights",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/7fe12b52-7b90-363e-8232-c1d1821dccb5/team-q2-earnings-call.html",
      "published": "2026-08-11"
    },
    {
      "title": "Team, Inc. Q2 2026 Earnings Call Summary",
      "publisher": "Moby",
      "link": "https://finance.yahoo.com/m/27c40ce2-1460-3979-acc9-157f39a82816/team%2C-inc.-q2-2026-earnings.html",
      "published": "2026-08-11"
    },
    {
      "title": "TEAM, INC. Announces Stellex Capital Management Has Become Its Largest Common Equity Shareholder Following Significant Additional Investment",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/team-inc-announces-stellex-capital-214500830.html",
      "published": "2026-08-10"
    },
    {
      "title": "Team: Q2 Earnings Snapshot",
      "publisher": "Associated Press",
      "link": "https://finance.yahoo.com/markets/stocks/articles/team-q2-earnings-snapshot-213500495.html",
      "published": "2026-08-10"
    },
    {
      "title": "Team, Inc. Reports Second Quarter 2026 Results",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/team-inc-reports-second-quarter-212600953.html",
      "published": "2026-08-10"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 18.079999923706055,
      "high": 18.90999984741211,
      "low": 18.079999923706055,
      "close": 18.399999618530273,
      "volume": 6100
    },
    {
      "time": "2025-09-16",
      "open": 18.100000381469727,
      "high": 18.600000381469727,
      "low": 18.100000381469727,
      "close": 18.100000381469727,
      "volume": 6400
    },
    {
      "time": "2025-09-17",
      "open": 18.219999313354492,
      "high": 18.489999771118164,
      "low": 17.5,
      "close": 17.5,
      "volume": 4200
    },
    {
      "time": "2025-09-18",
      "open": 17.510000228881836,
      "high": 17.989999771118164,
      "low": 16.940000534057617,
      "close": 17.5,
      "volume": 9300
    },
    {
      "time": "2025-09-19",
      "open": 17.510000228881836,
      "high": 18.440000534057617,
      "low": 17.25,
      "close": 17.5,
      "volume": 18100
    },
    {
      "time": "2025-09-22",
      "open": 17.34000015258789,
      "high": 18.260000228881836,
      "low": 17.34000015258789,
      "close": 17.950000762939453,
      "volume": 24600
    },
    {
      "time": "2025-09-23",
      "open": 18,
      "high": 18.399999618530273,
      "low": 17.149999618530273,
      "close": 17.149999618530273,
      "volume": 6500
    },
    {
      "time": "2025-09-24",
      "open": 17.350000381469727,
      "high": 17.729999542236328,
      "low": 17.200000762939453,
      "close": 17.350000381469727,
      "volume": 4500
    },
    {
      "time": "2025-09-25",
      "open": 17.049999237060547,
      "high": 17.34000015258789,
      "low": 16.940000534057617,
      "close": 16.979999542236328,
      "volume": 8200
    },
    {
      "time": "2025-09-26",
      "open": 16.739999771118164,
      "high": 17.639999389648438,
      "low": 16.739999771118164,
      "close": 17.049999237060547,
      "volume": 4200
    },
    {
      "time": "2025-09-29",
      "open": 16.799999237060547,
      "high": 16.90999984741211,
      "low": 16.559999465942383,
      "close": 16.649999618530273,
      "volume": 3500
    },
    {
      "time": "2025-09-30",
      "open": 17.1299991607666,
      "high": 17.1299991607666,
      "low": 16.200000762939453,
      "close": 16.579999923706055,
      "volume": 11300
    },
    {
      "time": "2025-10-01",
      "open": 16.399999618530273,
      "high": 16.81999969482422,
      "low": 15.680000305175781,
      "close": 15.850000381469727,
      "volume": 24400
    },
    {
      "time": "2025-10-02",
      "open": 15.859999656677246,
      "high": 16.850000381469727,
      "low": 15.350000381469727,
      "close": 16.149999618530273,
      "volume": 15400
    },
    {
      "time": "2025-10-03",
      "open": 15.609999656677246,
      "high": 16.860000610351562,
      "low": 15.350000381469727,
      "close": 15.649999618530273,
      "volume": 13700
    },
    {
      "time": "2025-10-06",
      "open": 15.550000190734863,
      "high": 16.100000381469727,
      "low": 15.3100004196167,
      "close": 15.5600004196167,
      "volume": 7500
    },
    {
      "time": "2025-10-07",
      "open": 15.3100004196167,
      "high": 15.729999542236328,
      "low": 14.930000305175781,
      "close": 15.149999618530273,
      "volume": 16000
    },
    {
      "time": "2025-10-08",
      "open": 15.529999732971191,
      "high": 15.600000381469727,
      "low": 14.8100004196167,
      "close": 15.069999694824219,
      "volume": 12000
    },
    {
      "time": "2025-10-09",
      "open": 14.989999771118164,
      "high": 15.380000114440918,
      "low": 14.989999771118164,
      "close": 15.09000015258789,
      "volume": 2800
    },
    {
      "time": "2025-10-10",
      "open": 15.09000015258789,
      "high": 15.289999961853027,
      "low": 14.699999809265137,
      "close": 14.829999923706055,
      "volume": 7700
    },
    {
      "time": "2025-10-13",
      "open": 15.210000038146973,
      "high": 15.210000038146973,
      "low": 14.479999542236328,
      "close": 14.479999542236328,
      "volume": 8800
    },
    {
      "time": "2025-10-14",
      "open": 14.470000267028809,
      "high": 14.720000267028809,
      "low": 14.449999809265137,
      "close": 14.550000190734863,
      "volume": 2500
    },
    {
      "time": "2025-10-15",
      "open": 14.529999732971191,
      "high": 14.600000381469727,
      "low": 14.430000305175781,
      "close": 14.430000305175781,
      "volume": 5500
    },
    {
      "time": "2025-10-16",
      "open": 14.380000114440918,
      "high": 14.779999732971191,
      "low": 14.380000114440918,
      "close": 14.779999732971191,
      "volume": 5700
    },
    {
      "time": "2025-10-17",
      "open": 14.479999542236328,
      "high": 14.479999542236328,
      "low": 13.949999809265137,
      "close": 13.949999809265137,
      "volume": 7500
    },
    {
      "time": "2025-10-20",
      "open": 13.850000381469727,
      "high": 13.899999618530273,
      "low": 13.670000076293945,
      "close": 13.699999809265137,
      "volume": 12300
    },
    {
      "time": "2025-10-21",
      "open": 13.600000381469727,
      "high": 13.600000381469727,
      "low": 12.9399995803833,
      "close": 13.109999656677246,
      "volume": 10500
    },
    {
      "time": "2025-10-22",
      "open": 13,
      "high": 13.100000381469727,
      "low": 12.960000038146973,
      "close": 13.010000228881836,
      "volume": 3000
    },
    {
      "time": "2025-10-23",
      "open": 12.890000343322754,
      "high": 12.899999618530273,
      "low": 12.520000457763672,
      "close": 12.649999618530273,
      "volume": 16000
    },
    {
      "time": "2025-10-24",
      "open": 12.6899995803833,
      "high": 13.619999885559082,
      "low": 12.34000015258789,
      "close": 13.239999771118164,
      "volume": 24000
    },
    {
      "time": "2025-10-27",
      "open": 13.899999618530273,
      "high": 16.34000015258789,
      "low": 13.899999618530273,
      "close": 15.25,
      "volume": 175000
    },
    {
      "time": "2025-10-28",
      "open": 15.289999961853027,
      "high": 16.950000762939453,
      "low": 15.289999961853027,
      "close": 16.75,
      "volume": 33600
    },
    {
      "time": "2025-10-29",
      "open": 16.75,
      "high": 16.809999465942383,
      "low": 15.630000114440918,
      "close": 15.630000114440918,
      "volume": 25100
    },
    {
      "time": "2025-10-30",
      "open": 15.59000015258789,
      "high": 16.06999969482422,
      "low": 15.579999923706055,
      "close": 15.699999809265137,
      "volume": 3700
    },
    {
      "time": "2025-10-31",
      "open": 15.6899995803833,
      "high": 15.6899995803833,
      "low": 15.5,
      "close": 15.5,
      "volume": 1800
    },
    {
      "time": "2025-11-03",
      "open": 15.329999923706055,
      "high": 16.950000762939453,
      "low": 15.329999923706055,
      "close": 16.270000457763672,
      "volume": 16100
    },
    {
      "time": "2025-11-04",
      "open": 16.270000457763672,
      "high": 16.510000228881836,
      "low": 15.800000190734863,
      "close": 16.420000076293945,
      "volume": 6500
    },
    {
      "time": "2025-11-05",
      "open": 16.18000030517578,
      "high": 16.420000076293945,
      "low": 15.960000038146973,
      "close": 16.100000381469727,
      "volume": 10900
    },
    {
      "time": "2025-11-06",
      "open": 15.930000305175781,
      "high": 16.850000381469727,
      "low": 15.75,
      "close": 15.859999656677246,
      "volume": 24400
    },
    {
      "time": "2025-11-07",
      "open": 15.850000381469727,
      "high": 16.280000686645508,
      "low": 15.350000381469727,
      "close": 15.84000015258789,
      "volume": 11600
    },
    {
      "time": "2025-11-10",
      "open": 16.200000762939453,
      "high": 16.450000762939453,
      "low": 15.979999542236328,
      "close": 16.450000762939453,
      "volume": 2800
    },
    {
      "time": "2025-11-11",
      "open": 16,
      "high": 16.600000381469727,
      "low": 16,
      "close": 16.299999237060547,
      "volume": 4700
    },
    {
      "time": "2025-11-12",
      "open": 16.360000610351562,
      "high": 17.200000762939453,
      "low": 16.360000610351562,
      "close": 16.75,
      "volume": 9200
    },
    {
      "time": "2025-11-13",
      "open": 16.510000228881836,
      "high": 16.8799991607666,
      "low": 15.899999618530273,
      "close": 15.899999618530273,
      "volume": 19900
    },
    {
      "time": "2025-11-14",
      "open": 15.6899995803833,
      "high": 16.200000762939453,
      "low": 15.6899995803833,
      "close": 15.90999984741211,
      "volume": 5900
    },
    {
      "time": "2025-11-17",
      "open": 15.569999694824219,
      "high": 15.960000038146973,
      "low": 15.270000457763672,
      "close": 15.270000457763672,
      "volume": 17900
    },
    {
      "time": "2025-11-18",
      "open": 15.109999656677246,
      "high": 16.329999923706055,
      "low": 15.109999656677246,
      "close": 15.350000381469727,
      "volume": 11400
    },
    {
      "time": "2025-11-19",
      "open": 15.279999732971191,
      "high": 16.18000030517578,
      "low": 15.279999732971191,
      "close": 15.470000267028809,
      "volume": 2700
    },
    {
      "time": "2025-11-20",
      "open": 15.479999542236328,
      "high": 16.020000457763672,
      "low": 14.729999542236328,
      "close": 14.9399995803833,
      "volume": 13800
    },
    {
      "time": "2025-11-21",
      "open": 14.829999923706055,
      "high": 15.020000457763672,
      "low": 14.770000457763672,
      "close": 14.770000457763672,
      "volume": 2200
    },
    {
      "time": "2025-11-24",
      "open": 14.65999984741211,
      "high": 15.029999732971191,
      "low": 14.529999732971191,
      "close": 14.529999732971191,
      "volume": 2900
    },
    {
      "time": "2025-11-25",
      "open": 14.399999618530273,
      "high": 14.619999885559082,
      "low": 14.140000343322754,
      "close": 14.5,
      "volume": 5200
    },
    {
      "time": "2025-11-26",
      "open": 14.239999771118164,
      "high": 14.829999923706055,
      "low": 14.140000343322754,
      "close": 14.199999809265137,
      "volume": 11900
    },
    {
      "time": "2025-11-28",
      "open": 14.359999656677246,
      "high": 14.569999694824219,
      "low": 14.359999656677246,
      "close": 14.5,
      "volume": 2000
    },
    {
      "time": "2025-12-01",
      "open": 14.289999961853027,
      "high": 15.15999984741211,
      "low": 14.289999961853027,
      "close": 15.15999984741211,
      "volume": 20900
    },
    {
      "time": "2025-12-02",
      "open": 14.84000015258789,
      "high": 15.670000076293945,
      "low": 14.84000015258789,
      "close": 15.510000228881836,
      "volume": 7000
    },
    {
      "time": "2025-12-03",
      "open": 14.609999656677246,
      "high": 15.5600004196167,
      "low": 14.579999923706055,
      "close": 15.15999984741211,
      "volume": 13300
    },
    {
      "time": "2025-12-04",
      "open": 14.760000228881836,
      "high": 15,
      "low": 14.75,
      "close": 15,
      "volume": 2100
    },
    {
      "time": "2025-12-05",
      "open": 14.5,
      "high": 15.960000038146973,
      "low": 14.5,
      "close": 14.600000381469727,
      "volume": 101400
    },
    {
      "time": "2025-12-08",
      "open": 14.5,
      "high": 15.65999984741211,
      "low": 14.5,
      "close": 15.3100004196167,
      "volume": 11100
    },
    {
      "time": "2025-12-09",
      "open": 15.109999656677246,
      "high": 16.020000457763672,
      "low": 15.109999656677246,
      "close": 15.859999656677246,
      "volume": 4800
    },
    {
      "time": "2025-12-10",
      "open": 16.010000228881836,
      "high": 16.190000534057617,
      "low": 15.40999984741211,
      "close": 15.4399995803833,
      "volume": 25000
    },
    {
      "time": "2025-12-11",
      "open": 15.350000381469727,
      "high": 16.149999618530273,
      "low": 15.289999961853027,
      "close": 15.800000190734863,
      "volume": 7100
    },
    {
      "time": "2025-12-12",
      "open": 15.6899995803833,
      "high": 16.139999389648438,
      "low": 14.630000114440918,
      "close": 15.0600004196167,
      "volume": 16200
    },
    {
      "time": "2025-12-15",
      "open": 14.960000038146973,
      "high": 15.819999694824219,
      "low": 14.75,
      "close": 15.15999984741211,
      "volume": 52600
    },
    {
      "time": "2025-12-16",
      "open": 14.979999542236328,
      "high": 15.25,
      "low": 14.569999694824219,
      "close": 15.140000343322754,
      "volume": 7900
    },
    {
      "time": "2025-12-17",
      "open": 15.069999694824219,
      "high": 15.729999542236328,
      "low": 14.5,
      "close": 14.90999984741211,
      "volume": 65600
    },
    {
      "time": "2025-12-18",
      "open": 14.989999771118164,
      "high": 14.989999771118164,
      "low": 14.699999809265137,
      "close": 14.770000457763672,
      "volume": 5800
    },
    {
      "time": "2025-12-19",
      "open": 14.609999656677246,
      "high": 15.1899995803833,
      "low": 14.130000114440918,
      "close": 14.380000114440918,
      "volume": 26300
    },
    {
      "time": "2025-12-22",
      "open": 14.270000457763672,
      "high": 14.270000457763672,
      "low": 13.5,
      "close": 13.539999961853027,
      "volume": 31400
    },
    {
      "time": "2025-12-23",
      "open": 13.619999885559082,
      "high": 13.619999885559082,
      "low": 13.220000267028809,
      "close": 13.25,
      "volume": 4600
    },
    {
      "time": "2025-12-24",
      "open": 13.1899995803833,
      "high": 14.369999885559082,
      "low": 13.1899995803833,
      "close": 14.34000015258789,
      "volume": 60400
    },
    {
      "time": "2025-12-26",
      "open": 14.220000267028809,
      "high": 14.550000190734863,
      "low": 13.260000228881836,
      "close": 13.529999732971191,
      "volume": 184900
    },
    {
      "time": "2025-12-29",
      "open": 13.59000015258789,
      "high": 14.15999984741211,
      "low": 13.399999618530273,
      "close": 13.800000190734863,
      "volume": 13800
    },
    {
      "time": "2025-12-30",
      "open": 13.800000190734863,
      "high": 14.579999923706055,
      "low": 13.59000015258789,
      "close": 13.90999984741211,
      "volume": 97800
    },
    {
      "time": "2025-12-31",
      "open": 14,
      "high": 14.4399995803833,
      "low": 13.609999656677246,
      "close": 14.130000114440918,
      "volume": 41200
    },
    {
      "time": "2026-01-02",
      "open": 14.130000114440918,
      "high": 14.390000343322754,
      "low": 13.979999542236328,
      "close": 14.229999542236328,
      "volume": 11100
    },
    {
      "time": "2026-01-05",
      "open": 14.630000114440918,
      "high": 15.020000457763672,
      "low": 14.0600004196167,
      "close": 14.40999984741211,
      "volume": 30800
    },
    {
      "time": "2026-01-06",
      "open": 14.25,
      "high": 14.899999618530273,
      "low": 14.050000190734863,
      "close": 14.050000190734863,
      "volume": 6500
    },
    {
      "time": "2026-01-07",
      "open": 13.989999771118164,
      "high": 14.449999809265137,
      "low": 13.989999771118164,
      "close": 14.119999885559082,
      "volume": 1600
    },
    {
      "time": "2026-01-08",
      "open": 14.029999732971191,
      "high": 14.479999542236328,
      "low": 13.829999923706055,
      "close": 13.90999984741211,
      "volume": 15400
    },
    {
      "time": "2026-01-09",
      "open": 13.859999656677246,
      "high": 14.520000457763672,
      "low": 13.529999732971191,
      "close": 14.199999809265137,
      "volume": 11200
    },
    {
      "time": "2026-01-12",
      "open": 14.199999809265137,
      "high": 14.600000381469727,
      "low": 13.9399995803833,
      "close": 14.210000038146973,
      "volume": 16600
    },
    {
      "time": "2026-01-13",
      "open": 14.0600004196167,
      "high": 15.010000228881836,
      "low": 14.0600004196167,
      "close": 14.600000381469727,
      "volume": 4300
    },
    {
      "time": "2026-01-14",
      "open": 14.470000267028809,
      "high": 14.859999656677246,
      "low": 14.229999542236328,
      "close": 14.319999694824219,
      "volume": 1900
    },
    {
      "time": "2026-01-15",
      "open": 14.34000015258789,
      "high": 14.90999984741211,
      "low": 14.079999923706055,
      "close": 14.779999732971191,
      "volume": 6500
    },
    {
      "time": "2026-01-16",
      "open": 14.680000305175781,
      "high": 14.680000305175781,
      "low": 14.319999694824219,
      "close": 14.34000015258789,
      "volume": 2400
    },
    {
      "time": "2026-01-20",
      "open": 13.859999656677246,
      "high": 14.220000267028809,
      "low": 13.59000015258789,
      "close": 13.59000015258789,
      "volume": 5700
    },
    {
      "time": "2026-01-21",
      "open": 13.670000076293945,
      "high": 13.869999885559082,
      "low": 13.670000076293945,
      "close": 13.789999961853027,
      "volume": 3400
    },
    {
      "time": "2026-01-22",
      "open": 13.789999961853027,
      "high": 14.1899995803833,
      "low": 13.789999961853027,
      "close": 13.800000190734863,
      "volume": 1500
    },
    {
      "time": "2026-01-23",
      "open": 14,
      "high": 14,
      "low": 13.359999656677246,
      "close": 13.859999656677246,
      "volume": 8600
    },
    {
      "time": "2026-01-26",
      "open": 13.739999771118164,
      "high": 14.260000228881836,
      "low": 13.739999771118164,
      "close": 14,
      "volume": 8700
    },
    {
      "time": "2026-01-27",
      "open": 14.170000076293945,
      "high": 14.470000267028809,
      "low": 14,
      "close": 14.100000381469727,
      "volume": 3100
    },
    {
      "time": "2026-01-28",
      "open": 14.649999618530273,
      "high": 14.649999618530273,
      "low": 14.1899995803833,
      "close": 14.279999732971191,
      "volume": 6000
    },
    {
      "time": "2026-01-29",
      "open": 14.369999885559082,
      "high": 14.800000190734863,
      "low": 13.90999984741211,
      "close": 14.800000190734863,
      "volume": 8800
    },
    {
      "time": "2026-01-30",
      "open": 14.539999961853027,
      "high": 14.729999542236328,
      "low": 14.270000457763672,
      "close": 14.430000305175781,
      "volume": 3700
    },
    {
      "time": "2026-02-02",
      "open": 14.699999809265137,
      "high": 14.699999809265137,
      "low": 14.15999984741211,
      "close": 14.34000015258789,
      "volume": 7300
    },
    {
      "time": "2026-02-03",
      "open": 14.430000305175781,
      "high": 14.430000305175781,
      "low": 14.289999961853027,
      "close": 14.350000381469727,
      "volume": 2700
    },
    {
      "time": "2026-02-04",
      "open": 14.15999984741211,
      "high": 14.279999732971191,
      "low": 14.020000457763672,
      "close": 14.09000015258789,
      "volume": 2100
    },
    {
      "time": "2026-02-05",
      "open": 14.079999923706055,
      "high": 14.350000381469727,
      "low": 14.079999923706055,
      "close": 14.3100004196167,
      "volume": 1900
    },
    {
      "time": "2026-02-06",
      "open": 14.359999656677246,
      "high": 14.479999542236328,
      "low": 14.210000038146973,
      "close": 14.470000267028809,
      "volume": 3800
    },
    {
      "time": "2026-02-09",
      "open": 14.760000228881836,
      "high": 14.760000228881836,
      "low": 14.289999961853027,
      "close": 14.289999961853027,
      "volume": 2000
    },
    {
      "time": "2026-02-10",
      "open": 14.25,
      "high": 14.600000381469727,
      "low": 14.25,
      "close": 14.5,
      "volume": 1600
    },
    {
      "time": "2026-02-11",
      "open": 14.600000381469727,
      "high": 14.989999771118164,
      "low": 14.5,
      "close": 14.5,
      "volume": 1200
    },
    {
      "time": "2026-02-12",
      "open": 14.5,
      "high": 14.5,
      "low": 14.5,
      "close": 14.5,
      "volume": 0
    },
    {
      "time": "2026-02-13",
      "open": 14.149999618530273,
      "high": 14.279999732971191,
      "low": 14.149999618530273,
      "close": 14.210000038146973,
      "volume": 900
    },
    {
      "time": "2026-02-17",
      "open": 14.020000457763672,
      "high": 15.15999984741211,
      "low": 14.020000457763672,
      "close": 14.210000038146973,
      "volume": 4100
    },
    {
      "time": "2026-02-18",
      "open": 14.390000343322754,
      "high": 14.390000343322754,
      "low": 14.029999732971191,
      "close": 14.130000114440918,
      "volume": 2100
    },
    {
      "time": "2026-02-19",
      "open": 15,
      "high": 15,
      "low": 14,
      "close": 14,
      "volume": 4600
    },
    {
      "time": "2026-02-20",
      "open": 14.489999771118164,
      "high": 14.550000190734863,
      "low": 14.010000228881836,
      "close": 14.010000228881836,
      "volume": 3900
    },
    {
      "time": "2026-02-23",
      "open": 14.010000228881836,
      "high": 14.399999618530273,
      "low": 13.84000015258789,
      "close": 13.84000015258789,
      "volume": 6800
    },
    {
      "time": "2026-02-24",
      "open": 14.020000457763672,
      "high": 14.989999771118164,
      "low": 14.020000457763672,
      "close": 14.729999542236328,
      "volume": 13300
    },
    {
      "time": "2026-02-25",
      "open": 14.380000114440918,
      "high": 14.90999984741211,
      "low": 14.380000114440918,
      "close": 14.720000267028809,
      "volume": 5700
    },
    {
      "time": "2026-02-26",
      "open": 14.510000228881836,
      "high": 14.720000267028809,
      "low": 14.510000228881836,
      "close": 14.699999809265137,
      "volume": 1200
    },
    {
      "time": "2026-02-27",
      "open": 14.699999809265137,
      "high": 14.699999809265137,
      "low": 14.699999809265137,
      "close": 14.699999809265137,
      "volume": 0
    },
    {
      "time": "2026-03-02",
      "open": 14.460000038146973,
      "high": 14.529999732971191,
      "low": 14.399999618530273,
      "close": 14.399999618530273,
      "volume": 1300
    },
    {
      "time": "2026-03-03",
      "open": 14.170000076293945,
      "high": 14.489999771118164,
      "low": 14.170000076293945,
      "close": 14.170000076293945,
      "volume": 700
    },
    {
      "time": "2026-03-04",
      "open": 14.399999618530273,
      "high": 14.399999618530273,
      "low": 14.399999618530273,
      "close": 14.399999618530273,
      "volume": 1100
    },
    {
      "time": "2026-03-05",
      "open": 14.270000457763672,
      "high": 14.399999618530273,
      "low": 14.15999984741211,
      "close": 14.390000343322754,
      "volume": 3200
    },
    {
      "time": "2026-03-06",
      "open": 14.010000228881836,
      "high": 14.760000228881836,
      "low": 14.010000228881836,
      "close": 14.760000228881836,
      "volume": 9700
    },
    {
      "time": "2026-03-09",
      "open": 14.569999694824219,
      "high": 14.65999984741211,
      "low": 14.010000228881836,
      "close": 14.399999618530273,
      "volume": 7600
    },
    {
      "time": "2026-03-10",
      "open": 14.399999618530273,
      "high": 14.399999618530273,
      "low": 14.399999618530273,
      "close": 14.399999618530273,
      "volume": 0
    },
    {
      "time": "2026-03-11",
      "open": 14.649999618530273,
      "high": 14.649999618530273,
      "low": 14.479999542236328,
      "close": 14.510000228881836,
      "volume": 1800
    },
    {
      "time": "2026-03-12",
      "open": 14.329999923706055,
      "high": 14.789999961853027,
      "low": 14.329999923706055,
      "close": 14.529999732971191,
      "volume": 3500
    },
    {
      "time": "2026-03-13",
      "open": 15.460000038146973,
      "high": 16.100000381469727,
      "low": 15.220000267028809,
      "close": 15.710000038146973,
      "volume": 18400
    },
    {
      "time": "2026-03-16",
      "open": 15.34000015258789,
      "high": 15.680000305175781,
      "low": 12.470000267028809,
      "close": 13.300000190734863,
      "volume": 22500
    },
    {
      "time": "2026-03-17",
      "open": 13.3100004196167,
      "high": 13.789999961853027,
      "low": 13.3100004196167,
      "close": 13.779999732971191,
      "volume": 5200
    },
    {
      "time": "2026-03-18",
      "open": 13.65999984741211,
      "high": 13.989999771118164,
      "low": 13.420000076293945,
      "close": 13.420000076293945,
      "volume": 2200
    },
    {
      "time": "2026-03-19",
      "open": 13.5,
      "high": 14.5600004196167,
      "low": 13.5,
      "close": 13.779999732971191,
      "volume": 6200
    },
    {
      "time": "2026-03-20",
      "open": 13.779999732971191,
      "high": 14.760000228881836,
      "low": 13.779999732971191,
      "close": 14.760000228881836,
      "volume": 24000
    },
    {
      "time": "2026-03-23",
      "open": 14.9399995803833,
      "high": 16.31999969482422,
      "low": 14.9399995803833,
      "close": 16.1200008392334,
      "volume": 16700
    },
    {
      "time": "2026-03-24",
      "open": 15.880000114440918,
      "high": 17,
      "low": 15.520000457763672,
      "close": 15.520000457763672,
      "volume": 16200
    },
    {
      "time": "2026-03-25",
      "open": 15.729999542236328,
      "high": 15.729999542236328,
      "low": 15.1899995803833,
      "close": 15.40999984741211,
      "volume": 3900
    },
    {
      "time": "2026-03-26",
      "open": 15.8100004196167,
      "high": 16.200000762939453,
      "low": 15.539999961853027,
      "close": 15.619999885559082,
      "volume": 2900
    },
    {
      "time": "2026-03-27",
      "open": 15.619999885559082,
      "high": 15.619999885559082,
      "low": 15.619999885559082,
      "close": 15.619999885559082,
      "volume": 700
    },
    {
      "time": "2026-03-30",
      "open": 15.479999542236328,
      "high": 16.260000228881836,
      "low": 15.479999542236328,
      "close": 15.75,
      "volume": 13800
    },
    {
      "time": "2026-03-31",
      "open": 15.829999923706055,
      "high": 16.5,
      "low": 15.229999542236328,
      "close": 15.9399995803833,
      "volume": 5100
    },
    {
      "time": "2026-04-01",
      "open": 15.9399995803833,
      "high": 15.9399995803833,
      "low": 15.9399995803833,
      "close": 15.9399995803833,
      "volume": 0
    },
    {
      "time": "2026-04-02",
      "open": 15.739999771118164,
      "high": 16.40999984741211,
      "low": 15.680000305175781,
      "close": 16.200000762939453,
      "volume": 10600
    },
    {
      "time": "2026-04-06",
      "open": 16.200000762939453,
      "high": 17.479999542236328,
      "low": 16.1299991607666,
      "close": 16.18000030517578,
      "volume": 4400
    },
    {
      "time": "2026-04-07",
      "open": 16.329999923706055,
      "high": 18.780000686645508,
      "low": 16.329999923706055,
      "close": 17.010000228881836,
      "volume": 32500
    },
    {
      "time": "2026-04-08",
      "open": 17.15999984741211,
      "high": 17.950000762939453,
      "low": 15.800000190734863,
      "close": 17,
      "volume": 8100
    },
    {
      "time": "2026-04-09",
      "open": 17.90999984741211,
      "high": 17.90999984741211,
      "low": 15.90999984741211,
      "close": 16.229999542236328,
      "volume": 11000
    },
    {
      "time": "2026-04-10",
      "open": 16.290000915527344,
      "high": 16.290000915527344,
      "low": 16.139999389648438,
      "close": 16.139999389648438,
      "volume": 1100
    },
    {
      "time": "2026-04-13",
      "open": 16.260000228881836,
      "high": 16.260000228881836,
      "low": 16.010000228881836,
      "close": 16.139999389648438,
      "volume": 600
    },
    {
      "time": "2026-04-14",
      "open": 16.010000228881836,
      "high": 16.3700008392334,
      "low": 16,
      "close": 16,
      "volume": 1300
    },
    {
      "time": "2026-04-15",
      "open": 16.229999542236328,
      "high": 16.3700008392334,
      "low": 16.030000686645508,
      "close": 16.31999969482422,
      "volume": 5900
    },
    {
      "time": "2026-04-16",
      "open": 16.040000915527344,
      "high": 17.6299991607666,
      "low": 16.040000915527344,
      "close": 17.25,
      "volume": 8800
    },
    {
      "time": "2026-04-17",
      "open": 16.700000762939453,
      "high": 17.200000762939453,
      "low": 16.700000762939453,
      "close": 17.190000534057617,
      "volume": 2600
    },
    {
      "time": "2026-04-20",
      "open": 17,
      "high": 17.5,
      "low": 17,
      "close": 17.290000915527344,
      "volume": 7100
    },
    {
      "time": "2026-04-21",
      "open": 17.40999984741211,
      "high": 17.450000762939453,
      "low": 17.219999313354492,
      "close": 17.219999313354492,
      "volume": 700
    },
    {
      "time": "2026-04-22",
      "open": 17.270000457763672,
      "high": 17.270000457763672,
      "low": 16.8700008392334,
      "close": 16.8700008392334,
      "volume": 2000
    },
    {
      "time": "2026-04-23",
      "open": 16.049999237060547,
      "high": 17.469999313354492,
      "low": 16.049999237060547,
      "close": 16.780000686645508,
      "volume": 2600
    },
    {
      "time": "2026-04-24",
      "open": 16.670000076293945,
      "high": 17.030000686645508,
      "low": 16.6299991607666,
      "close": 17,
      "volume": 4900
    },
    {
      "time": "2026-04-27",
      "open": 16.940000534057617,
      "high": 17.739999771118164,
      "low": 16.940000534057617,
      "close": 17.059999465942383,
      "volume": 10200
    },
    {
      "time": "2026-04-28",
      "open": 17.260000228881836,
      "high": 17.510000228881836,
      "low": 17,
      "close": 17,
      "volume": 3700
    },
    {
      "time": "2026-04-29",
      "open": 17.40999984741211,
      "high": 17.920000076293945,
      "low": 17.270000457763672,
      "close": 17.290000915527344,
      "volume": 6100
    },
    {
      "time": "2026-04-30",
      "open": 17.170000076293945,
      "high": 17.950000762939453,
      "low": 17.170000076293945,
      "close": 17.450000762939453,
      "volume": 4400
    },
    {
      "time": "2026-05-01",
      "open": 17.950000762939453,
      "high": 18.440000534057617,
      "low": 17.5,
      "close": 17.5,
      "volume": 10700
    },
    {
      "time": "2026-05-04",
      "open": 17.559999465942383,
      "high": 17.950000762939453,
      "low": 17,
      "close": 17.290000915527344,
      "volume": 3900
    },
    {
      "time": "2026-05-05",
      "open": 17.559999465942383,
      "high": 17.950000762939453,
      "low": 17.25,
      "close": 17.25,
      "volume": 3100
    },
    {
      "time": "2026-05-06",
      "open": 17.520000457763672,
      "high": 17.649999618530273,
      "low": 17,
      "close": 17,
      "volume": 3500
    },
    {
      "time": "2026-05-07",
      "open": 17.479999542236328,
      "high": 17.5,
      "low": 16.75,
      "close": 17.290000915527344,
      "volume": 3400
    },
    {
      "time": "2026-05-08",
      "open": 17.030000686645508,
      "high": 17.469999313354492,
      "low": 16.75,
      "close": 16.75,
      "volume": 2500
    },
    {
      "time": "2026-05-11",
      "open": 17.5,
      "high": 17.5,
      "low": 15.600000381469727,
      "close": 15.989999771118164,
      "volume": 16800
    },
    {
      "time": "2026-05-12",
      "open": 15.8100004196167,
      "high": 15.8100004196167,
      "low": 14.5,
      "close": 15.100000381469727,
      "volume": 31000
    },
    {
      "time": "2026-05-13",
      "open": 15.989999771118164,
      "high": 16.549999237060547,
      "low": 15.75,
      "close": 15.75,
      "volume": 5200
    },
    {
      "time": "2026-05-14",
      "open": 14.8100004196167,
      "high": 17,
      "low": 14.8100004196167,
      "close": 15.680000305175781,
      "volume": 11800
    },
    {
      "time": "2026-05-15",
      "open": 15.65999984741211,
      "high": 16.049999237060547,
      "low": 15.640000343322754,
      "close": 16.049999237060547,
      "volume": 6400
    },
    {
      "time": "2026-05-18",
      "open": 16.149999618530273,
      "high": 16.559999465942383,
      "low": 15.930000305175781,
      "close": 16.219999313354492,
      "volume": 4900
    },
    {
      "time": "2026-05-19",
      "open": 16.25,
      "high": 17,
      "low": 15.9399995803833,
      "close": 16.209999084472656,
      "volume": 3900
    },
    {
      "time": "2026-05-20",
      "open": 16.729999542236328,
      "high": 16.729999542236328,
      "low": 15.600000381469727,
      "close": 15.84000015258789,
      "volume": 22800
    },
    {
      "time": "2026-05-21",
      "open": 15.890000343322754,
      "high": 16.670000076293945,
      "low": 15.609999656677246,
      "close": 16.5,
      "volume": 15600
    },
    {
      "time": "2026-05-22",
      "open": 16.489999771118164,
      "high": 17,
      "low": 16.309999465942383,
      "close": 16.610000610351562,
      "volume": 9200
    },
    {
      "time": "2026-05-26",
      "open": 16.6299991607666,
      "high": 16.950000762939453,
      "low": 16.299999237060547,
      "close": 16.399999618530273,
      "volume": 9200
    },
    {
      "time": "2026-05-27",
      "open": 16.25,
      "high": 16.549999237060547,
      "low": 16.1200008392334,
      "close": 16.1200008392334,
      "volume": 8800
    },
    {
      "time": "2026-05-28",
      "open": 16.40999984741211,
      "high": 16.40999984741211,
      "low": 15.710000038146973,
      "close": 15.8100004196167,
      "volume": 7600
    },
    {
      "time": "2026-05-29",
      "open": 16,
      "high": 16,
      "low": 15.600000381469727,
      "close": 15.630000114440918,
      "volume": 7800
    },
    {
      "time": "2026-06-01",
      "open": 16,
      "high": 16.25,
      "low": 15.260000228881836,
      "close": 15.460000038146973,
      "volume": 12400
    },
    {
      "time": "2026-06-02",
      "open": 15.350000381469727,
      "high": 15.949999809265137,
      "low": 15.350000381469727,
      "close": 15.399999618530273,
      "volume": 4400
    },
    {
      "time": "2026-06-03",
      "open": 15.390000343322754,
      "high": 17.75,
      "low": 15.390000343322754,
      "close": 17,
      "volume": 73300
    },
    {
      "time": "2026-06-04",
      "open": 17.15999984741211,
      "high": 18.5,
      "low": 17.15999984741211,
      "close": 17.93000030517578,
      "volume": 18300
    },
    {
      "time": "2026-06-05",
      "open": 17.700000762939453,
      "high": 18.5,
      "low": 17.459999084472656,
      "close": 17.719999313354492,
      "volume": 7600
    },
    {
      "time": "2026-06-08",
      "open": 17.549999237060547,
      "high": 17.93000030517578,
      "low": 17.459999084472656,
      "close": 17.56999969482422,
      "volume": 6300
    },
    {
      "time": "2026-06-09",
      "open": 17.790000915527344,
      "high": 18.5,
      "low": 16.940000534057617,
      "close": 17.5,
      "volume": 8900
    },
    {
      "time": "2026-06-10",
      "open": 17.709999084472656,
      "high": 17.860000610351562,
      "low": 16.139999389648438,
      "close": 16.34000015258789,
      "volume": 21500
    },
    {
      "time": "2026-06-11",
      "open": 16.350000381469727,
      "high": 16.729999542236328,
      "low": 16.139999389648438,
      "close": 16.540000915527344,
      "volume": 4400
    },
    {
      "time": "2026-06-12",
      "open": 16.540000915527344,
      "high": 17.049999237060547,
      "low": 16.540000915527344,
      "close": 16.65999984741211,
      "volume": 3700
    },
    {
      "time": "2026-06-15",
      "open": 16.8700008392334,
      "high": 17.5,
      "low": 16.209999084472656,
      "close": 16.979999542236328,
      "volume": 9300
    },
    {
      "time": "2026-06-16",
      "open": 17,
      "high": 17.450000762939453,
      "low": 16.690000534057617,
      "close": 16.93000030517578,
      "volume": 9000
    },
    {
      "time": "2026-06-17",
      "open": 17,
      "high": 17,
      "low": 16.84000015258789,
      "close": 16.84000015258789,
      "volume": 2100
    },
    {
      "time": "2026-06-18",
      "open": 17.989999771118164,
      "high": 17.989999771118164,
      "low": 16.670000076293945,
      "close": 16.68000030517578,
      "volume": 8200
    },
    {
      "time": "2026-06-22",
      "open": 16.920000076293945,
      "high": 17.5,
      "low": 16.670000076293945,
      "close": 16.809999465942383,
      "volume": 5300
    },
    {
      "time": "2026-06-23",
      "open": 16.670000076293945,
      "high": 17.200000762939453,
      "low": 16.670000076293945,
      "close": 17,
      "volume": 1000
    },
    {
      "time": "2026-06-24",
      "open": 16.770000457763672,
      "high": 17.34000015258789,
      "low": 16.770000457763672,
      "close": 16.889999389648438,
      "volume": 2400
    },
    {
      "time": "2026-06-25",
      "open": 16.920000076293945,
      "high": 17.489999771118164,
      "low": 16.899999618530273,
      "close": 16.899999618530273,
      "volume": 3600
    },
    {
      "time": "2026-06-26",
      "open": 17,
      "high": 17,
      "low": 16.799999237060547,
      "close": 16.8799991607666,
      "volume": 3500
    },
    {
      "time": "2026-06-29",
      "open": 16.8799991607666,
      "high": 17,
      "low": 16.6200008392334,
      "close": 16.790000915527344,
      "volume": 3200
    },
    {
      "time": "2026-06-30",
      "open": 17.219999313354492,
      "high": 17.5,
      "low": 17.219999313354492,
      "close": 17.280000686645508,
      "volume": 6400
    },
    {
      "time": "2026-07-01",
      "open": 17.25,
      "high": 17.3799991607666,
      "low": 17.25,
      "close": 17.3799991607666,
      "volume": 1200
    },
    {
      "time": "2026-07-02",
      "open": 17.469999313354492,
      "high": 17.8799991607666,
      "low": 17.469999313354492,
      "close": 17.540000915527344,
      "volume": 3300
    },
    {
      "time": "2026-07-06",
      "open": 17.649999618530273,
      "high": 18,
      "low": 17.139999389648438,
      "close": 17.3700008392334,
      "volume": 2500
    },
    {
      "time": "2026-07-07",
      "open": 17.5,
      "high": 17.5,
      "low": 16.760000228881836,
      "close": 16.760000228881836,
      "volume": 5300
    },
    {
      "time": "2026-07-08",
      "open": 16.65999984741211,
      "high": 17.389999389648438,
      "low": 15.850000381469727,
      "close": 16.34000015258789,
      "volume": 7400
    },
    {
      "time": "2026-07-09",
      "open": 16.479999542236328,
      "high": 16.579999923706055,
      "low": 16.049999237060547,
      "close": 16.360000610351562,
      "volume": 2600
    },
    {
      "time": "2026-07-10",
      "open": 16.600000381469727,
      "high": 16.8799991607666,
      "low": 16.520000457763672,
      "close": 16.600000381469727,
      "volume": 1200
    },
    {
      "time": "2026-07-13",
      "open": 16.40999984741211,
      "high": 16.65999984741211,
      "low": 16.360000610351562,
      "close": 16.40999984741211,
      "volume": 1700
    },
    {
      "time": "2026-07-14",
      "open": 17.030000686645508,
      "high": 17.459999084472656,
      "low": 16.350000381469727,
      "close": 16.780000686645508,
      "volume": 5800
    },
    {
      "time": "2026-07-15",
      "open": 17,
      "high": 17,
      "low": 16.600000381469727,
      "close": 16.729999542236328,
      "volume": 2400
    },
    {
      "time": "2026-07-16",
      "open": 16.610000610351562,
      "high": 16.860000610351562,
      "low": 16.510000228881836,
      "close": 16.510000228881836,
      "volume": 1500
    },
    {
      "time": "2026-07-17",
      "open": 16.450000762939453,
      "high": 16.729999542236328,
      "low": 16.40999984741211,
      "close": 16.40999984741211,
      "volume": 1800
    },
    {
      "time": "2026-07-20",
      "open": 16.399999618530273,
      "high": 16.399999618530273,
      "low": 15.699999809265137,
      "close": 15.890000343322754,
      "volume": 6100
    },
    {
      "time": "2026-07-21",
      "open": 15.760000228881836,
      "high": 16.600000381469727,
      "low": 15.760000228881836,
      "close": 16.549999237060547,
      "volume": 12000
    },
    {
      "time": "2026-07-22",
      "open": 16.260000228881836,
      "high": 16.899999618530273,
      "low": 16.260000228881836,
      "close": 16.700000762939453,
      "volume": 2000
    },
    {
      "time": "2026-07-23",
      "open": 16.5,
      "high": 16.899999618530273,
      "low": 16.5,
      "close": 16.639999389648438,
      "volume": 2000
    },
    {
      "time": "2026-07-24",
      "open": 16.5,
      "high": 17.3799991607666,
      "low": 16.5,
      "close": 16.989999771118164,
      "volume": 2800
    },
    {
      "time": "2026-07-27",
      "open": 16.860000610351562,
      "high": 17.5,
      "low": 16.860000610351562,
      "close": 17,
      "volume": 7600
    },
    {
      "time": "2026-07-28",
      "open": 17.280000686645508,
      "high": 18.5,
      "low": 17.15999984741211,
      "close": 17.6299991607666,
      "volume": 52000
    },
    {
      "time": "2026-07-29",
      "open": 17.649999618530273,
      "high": 17.889999389648438,
      "low": 17.639999389648438,
      "close": 17.639999389648438,
      "volume": 2400
    },
    {
      "time": "2026-07-30",
      "open": 17.5,
      "high": 18.049999237060547,
      "low": 17.399999618530273,
      "close": 17.450000762939453,
      "volume": 4800
    },
    {
      "time": "2026-07-31",
      "open": 17.940000534057617,
      "high": 17.940000534057617,
      "low": 17.25,
      "close": 17.399999618530273,
      "volume": 4700
    },
    {
      "time": "2026-08-03",
      "open": 17.420000076293945,
      "high": 17.959999084472656,
      "low": 16.530000686645508,
      "close": 17,
      "volume": 10500
    },
    {
      "time": "2026-08-04",
      "open": 17.479999542236328,
      "high": 17.479999542236328,
      "low": 16.75,
      "close": 16.75,
      "volume": 4000
    },
    {
      "time": "2026-08-05",
      "open": 17.200000762939453,
      "high": 17.579999923706055,
      "low": 16.799999237060547,
      "close": 17.06999969482422,
      "volume": 15000
    },
    {
      "time": "2026-08-06",
      "open": 17.110000610351562,
      "high": 17.110000610351562,
      "low": 16.920000076293945,
      "close": 17.010000228881836,
      "volume": 1100
    },
    {
      "time": "2026-08-07",
      "open": 17.110000610351562,
      "high": 17.1299991607666,
      "low": 16.520000457763672,
      "close": 17,
      "volume": 9100
    },
    {
      "time": "2026-08-10",
      "open": 17.100000381469727,
      "high": 17.100000381469727,
      "low": 16.200000762939453,
      "close": 16.549999237060547,
      "volume": 25400
    },
    {
      "time": "2026-08-11",
      "open": 21,
      "high": 23.479999542236328,
      "low": 18.68000030517578,
      "close": 22.709999084472656,
      "volume": 217000
    },
    {
      "time": "2026-08-12",
      "open": 22.799999237060547,
      "high": 22.799999237060547,
      "low": 21.420000076293945,
      "close": 22,
      "volume": 52500
    },
    {
      "time": "2026-08-13",
      "open": 22.290000915527344,
      "high": 22.450000762939453,
      "low": 21.809999465942383,
      "close": 22.15999984741211,
      "volume": 31000
    },
    {
      "time": "2026-08-14",
      "open": 22.239999771118164,
      "high": 22.3799991607666,
      "low": 21.34000015258789,
      "close": 22.1200008392334,
      "volume": 15000
    },
    {
      "time": "2026-08-17",
      "open": 22.579999923706055,
      "high": 23.190000534057617,
      "low": 22.170000076293945,
      "close": 22.360000610351562,
      "volume": 34300
    },
    {
      "time": "2026-08-18",
      "open": 22.709999084472656,
      "high": 24.440000534057617,
      "low": 22.709999084472656,
      "close": 23.31999969482422,
      "volume": 27000
    },
    {
      "time": "2026-08-19",
      "open": 23.31999969482422,
      "high": 23.75,
      "low": 22.459999084472656,
      "close": 22.459999084472656,
      "volume": 12700
    },
    {
      "time": "2026-08-20",
      "open": 22.5,
      "high": 23.139999389648438,
      "low": 22.5,
      "close": 22.799999237060547,
      "volume": 29700
    },
    {
      "time": "2026-08-21",
      "open": 22.719999313354492,
      "high": 23.149999618530273,
      "low": 22.450000762939453,
      "close": 22.719999313354492,
      "volume": 11400
    },
    {
      "time": "2026-08-24",
      "open": 22.670000076293945,
      "high": 23.31999969482422,
      "low": 21.940000534057617,
      "close": 22.969999313354492,
      "volume": 35000
    },
    {
      "time": "2026-08-25",
      "open": 23.030000686645508,
      "high": 24.639999389648438,
      "low": 23.010000228881836,
      "close": 24.09000015258789,
      "volume": 34600
    },
    {
      "time": "2026-08-26",
      "open": 24,
      "high": 24,
      "low": 23.010000228881836,
      "close": 23.010000228881836,
      "volume": 30800
    },
    {
      "time": "2026-08-27",
      "open": 23,
      "high": 24.469999313354492,
      "low": 23,
      "close": 23.940000534057617,
      "volume": 13900
    },
    {
      "time": "2026-08-28",
      "open": 24.299999237060547,
      "high": 25.329999923706055,
      "low": 24.149999618530273,
      "close": 24.739999771118164,
      "volume": 12600
    },
    {
      "time": "2026-08-31",
      "open": 24.56999969482422,
      "high": 25,
      "low": 24.260000228881836,
      "close": 24.649999618530273,
      "volume": 10500
    },
    {
      "time": "2026-09-01",
      "open": 24.75,
      "high": 25.25,
      "low": 24.280000686645508,
      "close": 24.75,
      "volume": 13600
    },
    {
      "time": "2026-09-02",
      "open": 24.59000015258789,
      "high": 26.760000228881836,
      "low": 24.299999237060547,
      "close": 26.520000457763672,
      "volume": 54100
    },
    {
      "time": "2026-09-03",
      "open": 26.600000381469727,
      "high": 27.989999771118164,
      "low": 26.420000076293945,
      "close": 26.75,
      "volume": 43000
    },
    {
      "time": "2026-09-04",
      "open": 26.850000381469727,
      "high": 28.010000228881836,
      "low": 26.639999389648438,
      "close": 27.90999984741211,
      "volume": 59100
    },
    {
      "time": "2026-09-08",
      "open": 27.559999465942383,
      "high": 28.049999237060547,
      "low": 26.389999389648438,
      "close": 27,
      "volume": 55700
    },
    {
      "time": "2026-09-09",
      "open": 27.010000228881836,
      "high": 27.399999618530273,
      "low": 26.059999465942383,
      "close": 26.670000076293945,
      "volume": 44300
    },
    {
      "time": "2026-09-10",
      "open": 26.670000076293945,
      "high": 26.850000381469727,
      "low": 26.309999465942383,
      "close": 26.520000457763672,
      "volume": 22300
    },
    {
      "time": "2026-09-11",
      "open": 27.540000915527344,
      "high": 27.540000915527344,
      "low": 25.739999771118164,
      "close": 25.860000610351562,
      "volume": 29200
    },
    {
      "time": "2026-09-14",
      "open": 25.610000610351562,
      "high": 26.5,
      "low": 25.75,
      "close": 26.364999771118164,
      "volume": 11015
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 15.727799968719482
    },
    {
      "time": "2025-11-24",
      "value": 15.650399971008301
    },
    {
      "time": "2025-11-25",
      "value": 15.578399963378907
    },
    {
      "time": "2025-11-26",
      "value": 15.51239995956421
    },
    {
      "time": "2025-11-28",
      "value": 15.45239995956421
    },
    {
      "time": "2025-12-01",
      "value": 15.405599956512452
    },
    {
      "time": "2025-12-02",
      "value": 15.356799945831298
    },
    {
      "time": "2025-12-03",
      "value": 15.316999950408935
    },
    {
      "time": "2025-12-04",
      "value": 15.269999942779542
    },
    {
      "time": "2025-12-05",
      "value": 15.222399959564209
    },
    {
      "time": "2025-12-08",
      "value": 15.187599983215332
    },
    {
      "time": "2025-12-09",
      "value": 15.171799983978271
    },
    {
      "time": "2025-12-10",
      "value": 15.148999977111817
    },
    {
      "time": "2025-12-11",
      "value": 15.14799997329712
    },
    {
      "time": "2025-12-12",
      "value": 15.126199989318847
    },
    {
      "time": "2025-12-15",
      "value": 15.116399993896485
    },
    {
      "time": "2025-12-16",
      "value": 15.107999992370605
    },
    {
      "time": "2025-12-17",
      "value": 15.103199996948241
    },
    {
      "time": "2025-12-18",
      "value": 15.097200012207031
    },
    {
      "time": "2025-12-19",
      "value": 15.083000011444092
    },
    {
      "time": "2025-12-22",
      "value": 15.057200012207032
    },
    {
      "time": "2025-12-23",
      "value": 15.032600021362304
    },
    {
      "time": "2025-12-24",
      "value": 15.028400020599365
    },
    {
      "time": "2025-12-26",
      "value": 15.010400009155273
    },
    {
      "time": "2025-12-29",
      "value": 14.990800018310546
    },
    {
      "time": "2025-12-30",
      "value": 14.990000019073486
    },
    {
      "time": "2025-12-31",
      "value": 14.998600025177002
    },
    {
      "time": "2026-01-02",
      "value": 15.021000022888183
    },
    {
      "time": "2026-01-05",
      "value": 15.04900001525879
    },
    {
      "time": "2026-01-06",
      "value": 15.077000026702882
    },
    {
      "time": "2026-01-07",
      "value": 15.0946000289917
    },
    {
      "time": "2026-01-08",
      "value": 15.067800025939942
    },
    {
      "time": "2026-01-09",
      "value": 15.016800022125244
    },
    {
      "time": "2026-01-12",
      "value": 14.988400020599364
    },
    {
      "time": "2026-01-13",
      "value": 14.966400032043458
    },
    {
      "time": "2026-01-14",
      "value": 14.942800025939942
    },
    {
      "time": "2026-01-15",
      "value": 14.913000011444092
    },
    {
      "time": "2026-01-16",
      "value": 14.871400012969971
    },
    {
      "time": "2026-01-20",
      "value": 14.821200008392333
    },
    {
      "time": "2026-01-21",
      "value": 14.77980001449585
    },
    {
      "time": "2026-01-22",
      "value": 14.739000015258789
    },
    {
      "time": "2026-01-23",
      "value": 14.687199993133545
    },
    {
      "time": "2026-01-26",
      "value": 14.641200008392333
    },
    {
      "time": "2026-01-27",
      "value": 14.588200016021728
    },
    {
      "time": "2026-01-28",
      "value": 14.555800018310547
    },
    {
      "time": "2026-01-29",
      "value": 14.533600025177002
    },
    {
      "time": "2026-01-30",
      "value": 14.516800022125244
    },
    {
      "time": "2026-02-02",
      "value": 14.496600017547607
    },
    {
      "time": "2026-02-03",
      "value": 14.474200019836426
    },
    {
      "time": "2026-02-04",
      "value": 14.457200031280518
    },
    {
      "time": "2026-02-05",
      "value": 14.448000030517578
    },
    {
      "time": "2026-02-06",
      "value": 14.446800041198731
    },
    {
      "time": "2026-02-09",
      "value": 14.44260004043579
    },
    {
      "time": "2026-02-10",
      "value": 14.448600044250488
    },
    {
      "time": "2026-02-11",
      "value": 14.448600044250488
    },
    {
      "time": "2026-02-12",
      "value": 14.435400047302245
    },
    {
      "time": "2026-02-13",
      "value": 14.40940004348755
    },
    {
      "time": "2026-02-17",
      "value": 14.390400047302245
    },
    {
      "time": "2026-02-18",
      "value": 14.373000049591065
    },
    {
      "time": "2026-02-19",
      "value": 14.36100004196167
    },
    {
      "time": "2026-02-20",
      "value": 14.335000038146973
    },
    {
      "time": "2026-02-23",
      "value": 14.294600048065185
    },
    {
      "time": "2026-02-24",
      "value": 14.280400047302246
    },
    {
      "time": "2026-02-25",
      "value": 14.258800048828125
    },
    {
      "time": "2026-02-26",
      "value": 14.251600036621094
    },
    {
      "time": "2026-02-27",
      "value": 14.242400035858154
    },
    {
      "time": "2026-03-02",
      "value": 14.227600021362305
    },
    {
      "time": "2026-03-03",
      "value": 14.212800025939941
    },
    {
      "time": "2026-03-04",
      "value": 14.205400009155273
    },
    {
      "time": "2026-03-05",
      "value": 14.20560001373291
    },
    {
      "time": "2026-03-06",
      "value": 14.230000019073486
    },
    {
      "time": "2026-03-09",
      "value": 14.253000011444092
    },
    {
      "time": "2026-03-10",
      "value": 14.254200000762939
    },
    {
      "time": "2026-03-11",
      "value": 14.273800010681152
    },
    {
      "time": "2026-03-12",
      "value": 14.28840000152588
    },
    {
      "time": "2026-03-13",
      "value": 14.324400005340577
    },
    {
      "time": "2026-03-16",
      "value": 14.307800006866454
    },
    {
      "time": "2026-03-17",
      "value": 14.298800010681152
    },
    {
      "time": "2026-03-18",
      "value": 14.27900001525879
    },
    {
      "time": "2026-03-19",
      "value": 14.273600006103516
    },
    {
      "time": "2026-03-20",
      "value": 14.28640001296997
    },
    {
      "time": "2026-03-23",
      "value": 14.330600032806396
    },
    {
      "time": "2026-03-24",
      "value": 14.357000045776367
    },
    {
      "time": "2026-03-25",
      "value": 14.38100004196167
    },
    {
      "time": "2026-03-26",
      "value": 14.401400032043457
    },
    {
      "time": "2026-03-27",
      "value": 14.427400035858154
    },
    {
      "time": "2026-03-30",
      "value": 14.446800041198731
    },
    {
      "time": "2026-03-31",
      "value": 14.47880002975464
    },
    {
      "time": "2026-04-01",
      "value": 14.525800018310546
    },
    {
      "time": "2026-04-02",
      "value": 14.574000034332276
    },
    {
      "time": "2026-04-06",
      "value": 14.621600036621095
    },
    {
      "time": "2026-04-07",
      "value": 14.684600048065185
    },
    {
      "time": "2026-04-08",
      "value": 14.744600048065186
    },
    {
      "time": "2026-04-09",
      "value": 14.787200031280518
    },
    {
      "time": "2026-04-10",
      "value": 14.824400024414063
    },
    {
      "time": "2026-04-13",
      "value": 14.851200008392334
    },
    {
      "time": "2026-04-14",
      "value": 14.882600002288818
    },
    {
      "time": "2026-04-15",
      "value": 14.922199993133544
    },
    {
      "time": "2026-04-16",
      "value": 14.98019998550415
    },
    {
      "time": "2026-04-17",
      "value": 15.042199993133545
    },
    {
      "time": "2026-04-20",
      "value": 15.101800003051757
    },
    {
      "time": "2026-04-21",
      "value": 15.15679998397827
    },
    {
      "time": "2026-04-22",
      "value": 15.20840000152588
    },
    {
      "time": "2026-04-23",
      "value": 15.25400001525879
    },
    {
      "time": "2026-04-24",
      "value": 15.304000015258788
    },
    {
      "time": "2026-04-27",
      "value": 15.355200004577636
    },
    {
      "time": "2026-04-28",
      "value": 15.411000003814697
    },
    {
      "time": "2026-04-29",
      "value": 15.472600021362304
    },
    {
      "time": "2026-04-30",
      "value": 15.539000034332275
    },
    {
      "time": "2026-05-01",
      "value": 15.609000034332276
    },
    {
      "time": "2026-05-04",
      "value": 15.674600048065185
    },
    {
      "time": "2026-05-05",
      "value": 15.742800045013428
    },
    {
      "time": "2026-05-06",
      "value": 15.788200054168701
    },
    {
      "time": "2026-05-07",
      "value": 15.839600067138672
    },
    {
      "time": "2026-05-08",
      "value": 15.880600070953369
    },
    {
      "time": "2026-05-11",
      "value": 15.90640007019043
    },
    {
      "time": "2026-05-12",
      "value": 15.920400085449218
    },
    {
      "time": "2026-05-13",
      "value": 15.95200008392334
    },
    {
      "time": "2026-05-14",
      "value": 15.97760009765625
    },
    {
      "time": "2026-05-15",
      "value": 16.010800075531005
    },
    {
      "time": "2026-05-18",
      "value": 16.04000005722046
    },
    {
      "time": "2026-05-19",
      "value": 16.076200046539306
    },
    {
      "time": "2026-05-20",
      "value": 16.105000057220458
    },
    {
      "time": "2026-05-21",
      "value": 16.14480005264282
    },
    {
      "time": "2026-05-22",
      "value": 16.18640007019043
    },
    {
      "time": "2026-05-26",
      "value": 16.200200061798096
    },
    {
      "time": "2026-05-27",
      "value": 16.256600074768066
    },
    {
      "time": "2026-05-28",
      "value": 16.297200088500976
    },
    {
      "time": "2026-05-29",
      "value": 16.341400089263917
    },
    {
      "time": "2026-06-01",
      "value": 16.375000095367433
    },
    {
      "time": "2026-06-02",
      "value": 16.3878000831604
    },
    {
      "time": "2026-06-03",
      "value": 16.405400066375734
    },
    {
      "time": "2026-06-04",
      "value": 16.453600063323975
    },
    {
      "time": "2026-06-05",
      "value": 16.499800052642822
    },
    {
      "time": "2026-06-08",
      "value": 16.538800048828126
    },
    {
      "time": "2026-06-09",
      "value": 16.576400051116945
    },
    {
      "time": "2026-06-10",
      "value": 16.588200054168702
    },
    {
      "time": "2026-06-11",
      "value": 16.60020008087158
    },
    {
      "time": "2026-06-12",
      "value": 16.614600086212157
    },
    {
      "time": "2026-06-15",
      "value": 16.630200061798096
    },
    {
      "time": "2026-06-16",
      "value": 16.645200061798096
    },
    {
      "time": "2026-06-17",
      "value": 16.641800060272217
    },
    {
      "time": "2026-06-18",
      "value": 16.635400066375734
    },
    {
      "time": "2026-06-22",
      "value": 16.647000064849852
    },
    {
      "time": "2026-06-23",
      "value": 16.664200077056886
    },
    {
      "time": "2026-06-24",
      "value": 16.679200077056883
    },
    {
      "time": "2026-06-25",
      "value": 16.697200069427492
    },
    {
      "time": "2026-06-26",
      "value": 16.70840005874634
    },
    {
      "time": "2026-06-29",
      "value": 16.699200077056886
    },
    {
      "time": "2026-06-30",
      "value": 16.701000080108642
    },
    {
      "time": "2026-07-01",
      "value": 16.70280004501343
    },
    {
      "time": "2026-07-02",
      "value": 16.709200077056884
    },
    {
      "time": "2026-07-06",
      "value": 16.719200077056886
    },
    {
      "time": "2026-07-07",
      "value": 16.71880006790161
    },
    {
      "time": "2026-07-08",
      "value": 16.70560007095337
    },
    {
      "time": "2026-07-09",
      "value": 16.691600093841554
    },
    {
      "time": "2026-07-10",
      "value": 16.683600101470947
    },
    {
      "time": "2026-07-13",
      "value": 16.666000080108642
    },
    {
      "time": "2026-07-14",
      "value": 16.652600078582765
    },
    {
      "time": "2026-07-15",
      "value": 16.63720006942749
    },
    {
      "time": "2026-07-16",
      "value": 16.62160005569458
    },
    {
      "time": "2026-07-17",
      "value": 16.604800052642823
    },
    {
      "time": "2026-07-20",
      "value": 16.58260005950928
    },
    {
      "time": "2026-07-21",
      "value": 16.567800025939942
    },
    {
      "time": "2026-07-22",
      "value": 16.566800041198732
    },
    {
      "time": "2026-07-23",
      "value": 16.579800033569335
    },
    {
      "time": "2026-07-24",
      "value": 16.617600021362303
    },
    {
      "time": "2026-07-27",
      "value": 16.642600021362306
    },
    {
      "time": "2026-07-28",
      "value": 16.68159999847412
    },
    {
      "time": "2026-07-29",
      "value": 16.71340000152588
    },
    {
      "time": "2026-07-30",
      "value": 16.73800003051758
    },
    {
      "time": "2026-07-31",
      "value": 16.76180004119873
    },
    {
      "time": "2026-08-03",
      "value": 16.785000038146972
    },
    {
      "time": "2026-08-04",
      "value": 16.79000003814697
    },
    {
      "time": "2026-08-05",
      "value": 16.799200019836427
    },
    {
      "time": "2026-08-06",
      "value": 16.81140003204346
    },
    {
      "time": "2026-08-07",
      "value": 16.82900001525879
    },
    {
      "time": "2026-08-10",
      "value": 16.843799991607668
    },
    {
      "time": "2026-08-11",
      "value": 16.985399971008302
    },
    {
      "time": "2026-08-12",
      "value": 17.11619997024536
    },
    {
      "time": "2026-08-13",
      "value": 17.251399974823
    },
    {
      "time": "2026-08-14",
      "value": 17.353799991607666
    },
    {
      "time": "2026-08-17",
      "value": 17.44239999771118
    },
    {
      "time": "2026-08-18",
      "value": 17.554400005340575
    },
    {
      "time": "2026-08-19",
      "value": 17.652199993133546
    },
    {
      "time": "2026-08-20",
      "value": 17.758199977874757
    },
    {
      "time": "2026-08-21",
      "value": 17.885799961090086
    },
    {
      "time": "2026-08-24",
      "value": 18.014399929046633
    },
    {
      "time": "2026-08-25",
      "value": 18.162999935150147
    },
    {
      "time": "2026-08-26",
      "value": 18.283599948883058
    },
    {
      "time": "2026-08-27",
      "value": 18.423799953460694
    },
    {
      "time": "2026-08-28",
      "value": 18.5817999458313
    },
    {
      "time": "2026-08-31",
      "value": 18.74119993209839
    },
    {
      "time": "2026-09-01",
      "value": 18.89999994277954
    },
    {
      "time": "2026-09-02",
      "value": 19.090399951934813
    },
    {
      "time": "2026-09-03",
      "value": 19.287599964141847
    },
    {
      "time": "2026-09-04",
      "value": 19.507799968719482
    },
    {
      "time": "2026-09-08",
      "value": 19.71019998550415
    },
    {
      "time": "2026-09-09",
      "value": 19.907799968719484
    },
    {
      "time": "2026-09-10",
      "value": 20.092599964141847
    },
    {
      "time": "2026-09-11",
      "value": 20.262199993133546
    },
    {
      "time": "2026-09-14",
      "value": 20.438699970245363
    }
  ],
  "analysis": null
}