{
  "ok": true,
  "cached": false,
  "ticker": "WDAY",
  "price": 193.84,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "DUFFIELD DAVID A",
      "title": "",
      "is_csuite": 0,
      "value": 17954368,
      "avg_price": 198.14,
      "filing_date": "2026-09-09"
    }
  ],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-08-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-06-05",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-05-29",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-04-14",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-28",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-12-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2025-07-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2025-06-17",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2024-11-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Nvidia, Broadcom Tumble In AI Rotation; These U.K.-Based Names Gain",
      "publisher": "Investor's Business Daily",
      "link": "https://finance.yahoo.com/m/3c199755-a054-3ff5-a5a5-57ffce62daa8/nvidia%2C-broadcom-tumble-in-ai.html",
      "published": "2026-09-14"
    },
    {
      "title": "Workday Shares Rise 2.8% as Silver Lake Takeover Report Remains in Focus",
      "publisher": "InvestorsHub",
      "link": "https://finance.yahoo.com/m/b69610b6-1995-3267-bff6-9aa7e2dc04f3/workday-shares-rise-2.8%25-as.html",
      "published": "2026-09-14"
    },
    {
      "title": "Workday Appoints Chief Marketing Officer",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/media-advertising/articles/workday-appoints-chief-marketing-officer-183137263.html",
      "published": "2026-09-10"
    },
    {
      "title": "Workday Names Sarah Kennedy Ellis Chief Marketing Officer",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/technology/ai/articles/workday-names-sarah-kennedy-ellis-174100724.html",
      "published": "2026-09-10"
    },
    {
      "title": "Bending Spoons to Acquire Miro in $1.36 Billion Enterprise Deal",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/technology/articles/bending-spoons-acquire-miro-1-152839049.html",
      "published": "2026-09-10"
    },
    {
      "title": "Clay completes $115m Series D, valued at $7.1bn",
      "publisher": "Verdict",
      "link": "https://finance.yahoo.com/m/ffd648eb-7879-3c15-bfa8-5f469a2406a3/clay-completes-%24115m-series.html",
      "published": "2026-09-10"
    },
    {
      "title": "Clay Hits $7.1B Valuation as the Revenue-Generating Agent Market Runs Hot",
      "publisher": "Forkast News",
      "link": "https://finance.yahoo.com/technology/ai/articles/clay-hits-7-1b-valuation-091113699.html",
      "published": "2026-09-10"
    },
    {
      "title": "Workday CFO Sells Over 2,800 Shares Worth More Than Half a Million Dollars",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/26d7a5ca-70d7-32ed-8c7a-0366a484bb04/workday-cfo-sells-over-2%2C800.html",
      "published": "2026-09-10"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 222.7100067138672,
      "high": 224.91000366210938,
      "low": 220.42999267578125,
      "close": 222.75,
      "volume": 2404500
    },
    {
      "time": "2025-09-16",
      "open": 222.75,
      "high": 224.41000366210938,
      "low": 218,
      "close": 219.00999450683594,
      "volume": 3105100
    },
    {
      "time": "2025-09-17",
      "open": 235.38999938964844,
      "high": 240.6300048828125,
      "low": 231.94000244140625,
      "close": 234.8800048828125,
      "volume": 11662900
    },
    {
      "time": "2025-09-18",
      "open": 237.67999267578125,
      "high": 239.2899932861328,
      "low": 231.3000030517578,
      "close": 233.5,
      "volume": 4383800
    },
    {
      "time": "2025-09-19",
      "open": 236.1300048828125,
      "high": 237.75,
      "low": 230.8699951171875,
      "close": 233.6199951171875,
      "volume": 5925700
    },
    {
      "time": "2025-09-22",
      "open": 232.02000427246094,
      "high": 243.07000732421875,
      "low": 230.72999572753906,
      "close": 242.66000366210938,
      "volume": 4622600
    },
    {
      "time": "2025-09-23",
      "open": 241.99000549316406,
      "high": 244.72000122070312,
      "low": 239.50999450683594,
      "close": 240.32000732421875,
      "volume": 3739200
    },
    {
      "time": "2025-09-24",
      "open": 240.50999450683594,
      "high": 243.32000732421875,
      "low": 238.13999938964844,
      "close": 241.50999450683594,
      "volume": 2147000
    },
    {
      "time": "2025-09-25",
      "open": 240.72000122070312,
      "high": 243.0800018310547,
      "low": 237.89999389648438,
      "close": 242.75,
      "volume": 2880100
    },
    {
      "time": "2025-09-26",
      "open": 243,
      "high": 249.0500030517578,
      "low": 242.94000244140625,
      "close": 246.6699981689453,
      "volume": 3455800
    },
    {
      "time": "2025-09-29",
      "open": 247.6199951171875,
      "high": 249.85000610351562,
      "low": 245.2899932861328,
      "close": 247.69000244140625,
      "volume": 3819800
    },
    {
      "time": "2025-09-30",
      "open": 248.4600067138672,
      "high": 249.13999938964844,
      "low": 239.8800048828125,
      "close": 240.72999572753906,
      "volume": 3001400
    },
    {
      "time": "2025-10-01",
      "open": 239.35000610351562,
      "high": 241.85000610351562,
      "low": 231.10000610351562,
      "close": 232.2100067138672,
      "volume": 3965300
    },
    {
      "time": "2025-10-02",
      "open": 231.9499969482422,
      "high": 235.39999389648438,
      "low": 231.00999450683594,
      "close": 232.10000610351562,
      "volume": 3249000
    },
    {
      "time": "2025-10-03",
      "open": 232.35000610351562,
      "high": 237.72000122070312,
      "low": 230.80999755859375,
      "close": 236.47999572753906,
      "volume": 2305800
    },
    {
      "time": "2025-10-06",
      "open": 235.66000366210938,
      "high": 243.9499969482422,
      "low": 234.69000244140625,
      "close": 238.36000061035156,
      "volume": 2253000
    },
    {
      "time": "2025-10-07",
      "open": 238.91000366210938,
      "high": 238.91000366210938,
      "low": 229.75,
      "close": 233.1699981689453,
      "volume": 1975100
    },
    {
      "time": "2025-10-08",
      "open": 233.89999389648438,
      "high": 238.3800048828125,
      "low": 232.4199981689453,
      "close": 238.25,
      "volume": 1931500
    },
    {
      "time": "2025-10-09",
      "open": 237.83999633789062,
      "high": 241.25999450683594,
      "low": 237.19000244140625,
      "close": 238.22000122070312,
      "volume": 2868200
    },
    {
      "time": "2025-10-10",
      "open": 238.13999938964844,
      "high": 240.16000366210938,
      "low": 232.77999877929688,
      "close": 233.17999267578125,
      "volume": 2268900
    },
    {
      "time": "2025-10-13",
      "open": 234.4600067138672,
      "high": 237.2899932861328,
      "low": 232.5,
      "close": 236.60000610351562,
      "volume": 1374200
    },
    {
      "time": "2025-10-14",
      "open": 233.7100067138672,
      "high": 238.97000122070312,
      "low": 232.8000030517578,
      "close": 237.17999267578125,
      "volume": 1792700
    },
    {
      "time": "2025-10-15",
      "open": 237.22000122070312,
      "high": 238.17999267578125,
      "low": 234.08999633789062,
      "close": 234.75999450683594,
      "volume": 1788700
    },
    {
      "time": "2025-10-16",
      "open": 236.7899932861328,
      "high": 241,
      "low": 227.13999938964844,
      "close": 227.60000610351562,
      "volume": 2240800
    },
    {
      "time": "2025-10-17",
      "open": 229.08999633789062,
      "high": 235.0500030517578,
      "low": 229.0800018310547,
      "close": 234.25,
      "volume": 2099600
    },
    {
      "time": "2025-10-20",
      "open": 235.55999755859375,
      "high": 242.22000122070312,
      "low": 233.1300048828125,
      "close": 241.1999969482422,
      "volume": 2080900
    },
    {
      "time": "2025-10-21",
      "open": 240.1199951171875,
      "high": 247.25,
      "low": 239.74000549316406,
      "close": 245.6699981689453,
      "volume": 2127800
    },
    {
      "time": "2025-10-22",
      "open": 246,
      "high": 247.39999389648438,
      "low": 242.50999450683594,
      "close": 242.8300018310547,
      "volume": 1646300
    },
    {
      "time": "2025-10-23",
      "open": 242.8300018310547,
      "high": 244.38999938964844,
      "low": 241.16000366210938,
      "close": 243.27999877929688,
      "volume": 1242500
    },
    {
      "time": "2025-10-24",
      "open": 244.9600067138672,
      "high": 247.10000610351562,
      "low": 242.50999450683594,
      "close": 242.75,
      "volume": 1050400
    },
    {
      "time": "2025-10-27",
      "open": 243.77000427246094,
      "high": 244.25999450683594,
      "low": 238,
      "close": 238.91000366210938,
      "volume": 1920200
    },
    {
      "time": "2025-10-28",
      "open": 238.36000061035156,
      "high": 241.8300018310547,
      "low": 236.67999267578125,
      "close": 236.92999267578125,
      "volume": 1748400
    },
    {
      "time": "2025-10-29",
      "open": 234.99000549316406,
      "high": 234.99000549316406,
      "low": 228.0500030517578,
      "close": 231.36000061035156,
      "volume": 2201700
    },
    {
      "time": "2025-10-30",
      "open": 231.89999389648438,
      "high": 235.58999633789062,
      "low": 230.75999450683594,
      "close": 232.8699951171875,
      "volume": 1947800
    },
    {
      "time": "2025-10-31",
      "open": 232.72999572753906,
      "high": 241.32000732421875,
      "low": 231.13999938964844,
      "close": 239.9199981689453,
      "volume": 1966800
    },
    {
      "time": "2025-11-03",
      "open": 240.5,
      "high": 241.0399932861328,
      "low": 232.2899932861328,
      "close": 237.67999267578125,
      "volume": 2181700
    },
    {
      "time": "2025-11-04",
      "open": 236.39999389648438,
      "high": 236.69000244140625,
      "low": 230.7899932861328,
      "close": 233.47000122070312,
      "volume": 1874200
    },
    {
      "time": "2025-11-05",
      "open": 233.6300048828125,
      "high": 236.14999389648438,
      "low": 230.7899932861328,
      "close": 232.10000610351562,
      "volume": 2020800
    },
    {
      "time": "2025-11-06",
      "open": 229.72999572753906,
      "high": 230,
      "low": 220.69000244140625,
      "close": 224.5,
      "volume": 2954500
    },
    {
      "time": "2025-11-07",
      "open": 222,
      "high": 226.61000061035156,
      "low": 220.41000366210938,
      "close": 225.1699981689453,
      "volume": 3694900
    },
    {
      "time": "2025-11-10",
      "open": 224.72000122070312,
      "high": 228.30999755859375,
      "low": 222.97999572753906,
      "close": 227.97000122070312,
      "volume": 1998600
    },
    {
      "time": "2025-11-11",
      "open": 226.50999450683594,
      "high": 228.49000549316406,
      "low": 225.9499969482422,
      "close": 226.97999572753906,
      "volume": 1540600
    },
    {
      "time": "2025-11-12",
      "open": 227.8699951171875,
      "high": 229,
      "low": 225.14999389648438,
      "close": 225.92999267578125,
      "volume": 1562900
    },
    {
      "time": "2025-11-13",
      "open": 224.4600067138672,
      "high": 227.16000366210938,
      "low": 223.1999969482422,
      "close": 223.49000549316406,
      "volume": 2363300
    },
    {
      "time": "2025-11-14",
      "open": 225.8300018310547,
      "high": 235,
      "low": 225.8300018310547,
      "close": 230.82000732421875,
      "volume": 3100200
    },
    {
      "time": "2025-11-17",
      "open": 230.16000366210938,
      "high": 231.22999572753906,
      "low": 224.75,
      "close": 224.9499969482422,
      "volume": 2281500
    },
    {
      "time": "2025-11-18",
      "open": 224.8000030517578,
      "high": 227.25,
      "low": 222.86000061035156,
      "close": 225.63999938964844,
      "volume": 2930700
    },
    {
      "time": "2025-11-19",
      "open": 225.36000061035156,
      "high": 226.47999572753906,
      "low": 222.8300018310547,
      "close": 223.86000061035156,
      "volume": 2837600
    },
    {
      "time": "2025-11-20",
      "open": 225.13999938964844,
      "high": 227.94000244140625,
      "low": 216.57000732421875,
      "close": 216.80999755859375,
      "volume": 3297200
    },
    {
      "time": "2025-11-21",
      "open": 216.80999755859375,
      "high": 227.44000244140625,
      "low": 216.80999755859375,
      "close": 225.13999938964844,
      "volume": 4719900
    },
    {
      "time": "2025-11-24",
      "open": 225.72999572753906,
      "high": 228.42999267578125,
      "low": 223.17999267578125,
      "close": 226.63999938964844,
      "volume": 3999600
    },
    {
      "time": "2025-11-25",
      "open": 226.60000610351562,
      "high": 236.8000030517578,
      "low": 225.8000030517578,
      "close": 233.69000244140625,
      "volume": 5326500
    },
    {
      "time": "2025-11-26",
      "open": 215.33999633789062,
      "high": 218.49000549316406,
      "low": 207.6699981689453,
      "close": 215.33999633789062,
      "volume": 12125700
    },
    {
      "time": "2025-11-28",
      "open": 215.11000061035156,
      "high": 217.75999450683594,
      "low": 214.47999572753906,
      "close": 215.6199951171875,
      "volume": 1835500
    },
    {
      "time": "2025-12-01",
      "open": 213.74000549316406,
      "high": 215.80999755859375,
      "low": 212.39999389648438,
      "close": 213.35000610351562,
      "volume": 3789900
    },
    {
      "time": "2025-12-02",
      "open": 213.52999877929688,
      "high": 214.22999572753906,
      "low": 210.05999755859375,
      "close": 213.05999755859375,
      "volume": 3589000
    },
    {
      "time": "2025-12-03",
      "open": 211.94000244140625,
      "high": 215.4499969482422,
      "low": 210.77000427246094,
      "close": 214.83999633789062,
      "volume": 2163200
    },
    {
      "time": "2025-12-04",
      "open": 215.13999938964844,
      "high": 217.85000610351562,
      "low": 212.5399932861328,
      "close": 216.6199951171875,
      "volume": 2669200
    },
    {
      "time": "2025-12-05",
      "open": 216.6199951171875,
      "high": 221.83999633789062,
      "low": 216.0500030517578,
      "close": 219.9600067138672,
      "volume": 2367100
    },
    {
      "time": "2025-12-08",
      "open": 220.77999877929688,
      "high": 224.2899932861328,
      "low": 220.0800018310547,
      "close": 221,
      "volume": 2485400
    },
    {
      "time": "2025-12-09",
      "open": 220.2899932861328,
      "high": 223.8699951171875,
      "low": 220.14999389648438,
      "close": 222.25,
      "volume": 2065900
    },
    {
      "time": "2025-12-10",
      "open": 222.25999450683594,
      "high": 224.30999755859375,
      "low": 220.97999572753906,
      "close": 222.75,
      "volume": 2204300
    },
    {
      "time": "2025-12-11",
      "open": 221.5800018310547,
      "high": 226.5,
      "low": 221.32000732421875,
      "close": 224.0399932861328,
      "volume": 2271700
    },
    {
      "time": "2025-12-12",
      "open": 225.5,
      "high": 226.8300018310547,
      "low": 223.49000549316406,
      "close": 224.49000549316406,
      "volume": 2965600
    },
    {
      "time": "2025-12-15",
      "open": 224.9499969482422,
      "high": 224.97000122070312,
      "low": 214.80999755859375,
      "close": 214.89999389648438,
      "volume": 4167300
    },
    {
      "time": "2025-12-16",
      "open": 215.1999969482422,
      "high": 217.89999389648438,
      "low": 214.5500030517578,
      "close": 216.11000061035156,
      "volume": 2898900
    },
    {
      "time": "2025-12-17",
      "open": 215.82000732421875,
      "high": 221.52999877929688,
      "low": 215.80999755859375,
      "close": 216,
      "volume": 3778000
    },
    {
      "time": "2025-12-18",
      "open": 217.3699951171875,
      "high": 219.25999450683594,
      "low": 216.57000732421875,
      "close": 218.0800018310547,
      "volume": 3234800
    },
    {
      "time": "2025-12-19",
      "open": 217.22999572753906,
      "high": 219.9199981689453,
      "low": 217.00999450683594,
      "close": 218.6300048828125,
      "volume": 5534500
    },
    {
      "time": "2025-12-22",
      "open": 218.6300048828125,
      "high": 220.8800048828125,
      "low": 217.86000061035156,
      "close": 217.99000549316406,
      "volume": 2233500
    },
    {
      "time": "2025-12-23",
      "open": 217.0500030517578,
      "high": 217.08999633789062,
      "low": 213.6300048828125,
      "close": 215.44000244140625,
      "volume": 2150400
    },
    {
      "time": "2025-12-24",
      "open": 215.2899932861328,
      "high": 218.14999389648438,
      "low": 214.63999938964844,
      "close": 216.85000610351562,
      "volume": 766200
    },
    {
      "time": "2025-12-26",
      "open": 217,
      "high": 220.92999267578125,
      "low": 216.17999267578125,
      "close": 220.6999969482422,
      "volume": 1648600
    },
    {
      "time": "2025-12-29",
      "open": 219.8699951171875,
      "high": 220.72999572753906,
      "low": 217.74000549316406,
      "close": 218.99000549316406,
      "volume": 1612400
    },
    {
      "time": "2025-12-30",
      "open": 217.4199981689453,
      "high": 218.50999450683594,
      "low": 216,
      "close": 216.92999267578125,
      "volume": 1889800
    },
    {
      "time": "2025-12-31",
      "open": 216.11000061035156,
      "high": 216.35000610351562,
      "low": 214.47000122070312,
      "close": 214.77999877929688,
      "volume": 2231900
    },
    {
      "time": "2026-01-02",
      "open": 215.1999969482422,
      "high": 215.39999389648438,
      "low": 202.22000122070312,
      "close": 205.7899932861328,
      "volume": 6047800
    },
    {
      "time": "2026-01-05",
      "open": 205.8000030517578,
      "high": 212.4499969482422,
      "low": 205.13999938964844,
      "close": 208.89999389648438,
      "volume": 4019100
    },
    {
      "time": "2026-01-06",
      "open": 208.25,
      "high": 210.50999450683594,
      "low": 205.5,
      "close": 210.3000030517578,
      "volume": 2229800
    },
    {
      "time": "2026-01-07",
      "open": 210.6199951171875,
      "high": 212.74000549316406,
      "low": 209.07000732421875,
      "close": 211.13999938964844,
      "volume": 1600400
    },
    {
      "time": "2026-01-08",
      "open": 209.55999755859375,
      "high": 211.38999938964844,
      "low": 206.97000122070312,
      "close": 209.7899932861328,
      "volume": 1639500
    },
    {
      "time": "2026-01-09",
      "open": 210.19000244140625,
      "high": 211,
      "low": 207,
      "close": 207.19000244140625,
      "volume": 1799700
    },
    {
      "time": "2026-01-12",
      "open": 205.5399932861328,
      "high": 210.0800018310547,
      "low": 204.3000030517578,
      "close": 207.91000366210938,
      "volume": 2012200
    },
    {
      "time": "2026-01-13",
      "open": 207.07000732421875,
      "high": 208.6199951171875,
      "low": 199,
      "close": 199.5500030517578,
      "volume": 2491300
    },
    {
      "time": "2026-01-14",
      "open": 198.3000030517578,
      "high": 198.3000030517578,
      "low": 192.27000427246094,
      "close": 193.99000549316406,
      "volume": 4115200
    },
    {
      "time": "2026-01-15",
      "open": 194.13999938964844,
      "high": 196.14999389648438,
      "low": 192.5,
      "close": 192.72000122070312,
      "volume": 3381200
    },
    {
      "time": "2026-01-16",
      "open": 193,
      "high": 193.25,
      "low": 185.60000610351562,
      "close": 186.86000061035156,
      "volume": 4679500
    },
    {
      "time": "2026-01-20",
      "open": 185.33999633789062,
      "high": 186.5,
      "low": 180.8300018310547,
      "close": 182.99000549316406,
      "volume": 3571000
    },
    {
      "time": "2026-01-21",
      "open": 183,
      "high": 185.08999633789062,
      "low": 180.55999755859375,
      "close": 183.41000366210938,
      "volume": 3821500
    },
    {
      "time": "2026-01-22",
      "open": 184.66000366210938,
      "high": 189.0399932861328,
      "low": 183.33999633789062,
      "close": 188.17999267578125,
      "volume": 2252300
    },
    {
      "time": "2026-01-23",
      "open": 187.00999450683594,
      "high": 190.35000610351562,
      "low": 186.3300018310547,
      "close": 189.25999450683594,
      "volume": 2508200
    },
    {
      "time": "2026-01-26",
      "open": 190.4199981689453,
      "high": 194.00999450683594,
      "low": 190,
      "close": 190.85000610351562,
      "volume": 2473500
    },
    {
      "time": "2026-01-27",
      "open": 190.72000122070312,
      "high": 191.36000061035156,
      "low": 185.91000366210938,
      "close": 188.5800018310547,
      "volume": 2555600
    },
    {
      "time": "2026-01-28",
      "open": 189.88999938964844,
      "high": 193.47000122070312,
      "low": 188.72000122070312,
      "close": 189.1199951171875,
      "volume": 3793800
    },
    {
      "time": "2026-01-29",
      "open": 178.82000732421875,
      "high": 179.99000549316406,
      "low": 169.00999450683594,
      "close": 174.66000366210938,
      "volume": 10129400
    },
    {
      "time": "2026-01-30",
      "open": 174.1699981689453,
      "high": 176.6699981689453,
      "low": 173.50999450683594,
      "close": 175.6300048828125,
      "volume": 5133000
    },
    {
      "time": "2026-02-02",
      "open": 177.02000427246094,
      "high": 177.80999755859375,
      "low": 172.61000061035156,
      "close": 173.3800048828125,
      "volume": 5008600
    },
    {
      "time": "2026-02-03",
      "open": 170.07000732421875,
      "high": 170.22999572753906,
      "low": 157,
      "close": 161.1699981689453,
      "volume": 5504700
    },
    {
      "time": "2026-02-04",
      "open": 159,
      "high": 170.4600067138672,
      "low": 156.8699951171875,
      "close": 170.14999389648438,
      "volume": 6450400
    },
    {
      "time": "2026-02-05",
      "open": 167.74000549316406,
      "high": 169.05999755859375,
      "low": 158.4199981689453,
      "close": 158.75999450683594,
      "volume": 5709600
    },
    {
      "time": "2026-02-06",
      "open": 161.05999755859375,
      "high": 164.1999969482422,
      "low": 157.82000732421875,
      "close": 162.9199981689453,
      "volume": 4170100
    },
    {
      "time": "2026-02-09",
      "open": 149.7100067138672,
      "high": 154.8000030517578,
      "low": 147.35000610351562,
      "close": 154.55999755859375,
      "volume": 9167400
    },
    {
      "time": "2026-02-10",
      "open": 156.13999938964844,
      "high": 158.5,
      "low": 152.14999389648438,
      "close": 153.22999572753906,
      "volume": 6237100
    },
    {
      "time": "2026-02-11",
      "open": 153.02000427246094,
      "high": 154,
      "low": 142.72000122070312,
      "close": 144.5500030517578,
      "volume": 5273500
    },
    {
      "time": "2026-02-12",
      "open": 144.5800018310547,
      "high": 146,
      "low": 140.58999633789062,
      "close": 144.0399932861328,
      "volume": 4828100
    },
    {
      "time": "2026-02-13",
      "open": 144.25999450683594,
      "high": 147.3800048828125,
      "low": 141.6999969482422,
      "close": 144.4199981689453,
      "volume": 5648200
    },
    {
      "time": "2026-02-17",
      "open": 145.22999572753906,
      "high": 146.27000427246094,
      "low": 139.91000366210938,
      "close": 143.1199951171875,
      "volume": 5237700
    },
    {
      "time": "2026-02-18",
      "open": 141.5800018310547,
      "high": 144.47999572753906,
      "low": 139.3800048828125,
      "close": 142.6300048828125,
      "volume": 5234100
    },
    {
      "time": "2026-02-19",
      "open": 142.49000549316406,
      "high": 142.49000549316406,
      "low": 139.41000366210938,
      "close": 140.02000427246094,
      "volume": 2818500
    },
    {
      "time": "2026-02-20",
      "open": 138.6999969482422,
      "high": 143.85000610351562,
      "low": 136.63999938964844,
      "close": 137.80999755859375,
      "volume": 4021200
    },
    {
      "time": "2026-02-23",
      "open": 134.41000366210938,
      "high": 134.52000427246094,
      "low": 125.83000183105469,
      "close": 129.2100067138672,
      "volume": 6613700
    },
    {
      "time": "2026-02-24",
      "open": 128.9199981689453,
      "high": 134.72000122070312,
      "low": 126.62000274658203,
      "close": 130.22999572753906,
      "volume": 10444100
    },
    {
      "time": "2026-02-25",
      "open": 119.55999755859375,
      "high": 133.8800048828125,
      "low": 117.76000213623047,
      "close": 133.14999389648438,
      "volume": 22353600
    },
    {
      "time": "2026-02-26",
      "open": 137,
      "high": 142.57000732421875,
      "low": 135.82000732421875,
      "close": 139.11000061035156,
      "volume": 10069700
    },
    {
      "time": "2026-02-27",
      "open": 132.99000549316406,
      "high": 134.10000610351562,
      "low": 129.02999877929688,
      "close": 133.75999450683594,
      "volume": 9230700
    },
    {
      "time": "2026-03-02",
      "open": 131.77000427246094,
      "high": 136.22000122070312,
      "low": 131.77000427246094,
      "close": 134.00999450683594,
      "volume": 5852700
    },
    {
      "time": "2026-03-03",
      "open": 132.6999969482422,
      "high": 143.75999450683594,
      "low": 132.6999969482422,
      "close": 143.61000061035156,
      "volume": 6859400
    },
    {
      "time": "2026-03-04",
      "open": 144.1999969482422,
      "high": 145.83999633789062,
      "low": 141.27999877929688,
      "close": 143.0399932861328,
      "volume": 4964200
    },
    {
      "time": "2026-03-05",
      "open": 144.10000610351562,
      "high": 148.97000122070312,
      "low": 144.10000610351562,
      "close": 147.17999267578125,
      "volume": 5404700
    },
    {
      "time": "2026-03-06",
      "open": 146.39999389648438,
      "high": 151.22999572753906,
      "low": 144.3699951171875,
      "close": 151.0399932861328,
      "volume": 4919000
    },
    {
      "time": "2026-03-09",
      "open": 149.69000244140625,
      "high": 153.89999389648438,
      "low": 147.19000244140625,
      "close": 148.13999938964844,
      "volume": 5460700
    },
    {
      "time": "2026-03-10",
      "open": 147.0500030517578,
      "high": 147.64999389648438,
      "low": 139.30999755859375,
      "close": 142.49000549316406,
      "volume": 5230100
    },
    {
      "time": "2026-03-11",
      "open": 143,
      "high": 145.5,
      "low": 136.55999755859375,
      "close": 137.83999633789062,
      "volume": 4445000
    },
    {
      "time": "2026-03-12",
      "open": 137.27999877929688,
      "high": 141.60000610351562,
      "low": 133.85000610351562,
      "close": 134.13999938964844,
      "volume": 4423000
    },
    {
      "time": "2026-03-13",
      "open": 134.60000610351562,
      "high": 135.97999572753906,
      "low": 130.91000366210938,
      "close": 133.08999633789062,
      "volume": 4252600
    },
    {
      "time": "2026-03-16",
      "open": 133.63999938964844,
      "high": 136.86000061035156,
      "low": 132.24000549316406,
      "close": 133.6300048828125,
      "volume": 6331200
    },
    {
      "time": "2026-03-17",
      "open": 133.89999389648438,
      "high": 139.3800048828125,
      "low": 133.89999389648438,
      "close": 135.1699981689453,
      "volume": 3477500
    },
    {
      "time": "2026-03-18",
      "open": 134.14999389648438,
      "high": 135.19000244140625,
      "low": 130.6199951171875,
      "close": 132.2899932861328,
      "volume": 3598700
    },
    {
      "time": "2026-03-19",
      "open": 132.49000549316406,
      "high": 137.13999938964844,
      "low": 132.17999267578125,
      "close": 133.3800048828125,
      "volume": 3963500
    },
    {
      "time": "2026-03-20",
      "open": 132.02000427246094,
      "high": 136.8800048828125,
      "low": 128.75,
      "close": 135.9600067138672,
      "volume": 9233700
    },
    {
      "time": "2026-03-23",
      "open": 137.19000244140625,
      "high": 138.08999633789062,
      "low": 134.1699981689453,
      "close": 137.05999755859375,
      "volume": 4493900
    },
    {
      "time": "2026-03-24",
      "open": 135.3300018310547,
      "high": 136.5500030517578,
      "low": 128.27999877929688,
      "close": 129.2899932861328,
      "volume": 5236600
    },
    {
      "time": "2026-03-25",
      "open": 131.41000366210938,
      "high": 133,
      "low": 125.87999725341797,
      "close": 127.06999969482422,
      "volume": 5293000
    },
    {
      "time": "2026-03-26",
      "open": 127.29000091552734,
      "high": 130.38999938964844,
      "low": 126,
      "close": 127.97000122070312,
      "volume": 5233000
    },
    {
      "time": "2026-03-27",
      "open": 127.2300033569336,
      "high": 127.37999725341797,
      "low": 122.30000305175781,
      "close": 124.18000030517578,
      "volume": 3639200
    },
    {
      "time": "2026-03-30",
      "open": 124.5999984741211,
      "high": 129.9199981689453,
      "low": 124.5999984741211,
      "close": 128.77000427246094,
      "volume": 3590000
    },
    {
      "time": "2026-03-31",
      "open": 128.8800048828125,
      "high": 131.41000366210938,
      "low": 127.37999725341797,
      "close": 129.9199981689453,
      "volume": 3318700
    },
    {
      "time": "2026-04-01",
      "open": 129.8300018310547,
      "high": 131.00999450683594,
      "low": 125.0199966430664,
      "close": 129.0500030517578,
      "volume": 4398700
    },
    {
      "time": "2026-04-02",
      "open": 129.63999938964844,
      "high": 132.69000244140625,
      "low": 127.30000305175781,
      "close": 132.25999450683594,
      "volume": 2990600
    },
    {
      "time": "2026-04-06",
      "open": 131.97000122070312,
      "high": 132.3699951171875,
      "low": 127.61000061035156,
      "close": 129.72000122070312,
      "volume": 2768300
    },
    {
      "time": "2026-04-07",
      "open": 128.38999938964844,
      "high": 130.39999389648438,
      "low": 126.9000015258789,
      "close": 127.51000213623047,
      "volume": 2581400
    },
    {
      "time": "2026-04-08",
      "open": 129.42999267578125,
      "high": 130.1300048828125,
      "low": 118.69999694824219,
      "close": 119.16999816894531,
      "volume": 7365900
    },
    {
      "time": "2026-04-09",
      "open": 115.58999633789062,
      "high": 117.44999694824219,
      "low": 110.36000061035156,
      "close": 113.05999755859375,
      "volume": 11055300
    },
    {
      "time": "2026-04-10",
      "open": 113.05000305175781,
      "high": 114.25,
      "low": 110.48999786376953,
      "close": 112.5,
      "volume": 6944300
    },
    {
      "time": "2026-04-13",
      "open": 114.30000305175781,
      "high": 121.45999908447266,
      "low": 113.7699966430664,
      "close": 119.91999816894531,
      "volume": 5674400
    },
    {
      "time": "2026-04-14",
      "open": 119.12000274658203,
      "high": 122.12999725341797,
      "low": 116.7699966430664,
      "close": 117.86000061035156,
      "volume": 3906700
    },
    {
      "time": "2026-04-15",
      "open": 120.16000366210938,
      "high": 124.66000366210938,
      "low": 118.26000213623047,
      "close": 124.12000274658203,
      "volume": 3813600
    },
    {
      "time": "2026-04-16",
      "open": 129.88999938964844,
      "high": 132.13999938964844,
      "low": 123.80000305175781,
      "close": 124.87000274658203,
      "volume": 4356300
    },
    {
      "time": "2026-04-17",
      "open": 127.98999786376953,
      "high": 128.7899932861328,
      "low": 122.2300033569336,
      "close": 123.83000183105469,
      "volume": 5053100
    },
    {
      "time": "2026-04-20",
      "open": 124.01000213623047,
      "high": 128.02000427246094,
      "low": 124.01000213623047,
      "close": 127.94000244140625,
      "volume": 6523900
    },
    {
      "time": "2026-04-21",
      "open": 128.00999450683594,
      "high": 133.0500030517578,
      "low": 126.4800033569336,
      "close": 129.16000366210938,
      "volume": 3595100
    },
    {
      "time": "2026-04-22",
      "open": 129.8000030517578,
      "high": 132.6999969482422,
      "low": 125.61000061035156,
      "close": 126.5999984741211,
      "volume": 4368100
    },
    {
      "time": "2026-04-23",
      "open": 115.37999725341797,
      "high": 119.20999908447266,
      "low": 113.56999969482422,
      "close": 114.66999816894531,
      "volume": 8491100
    },
    {
      "time": "2026-04-24",
      "open": 117,
      "high": 119.7699966430664,
      "low": 114.36000061035156,
      "close": 119.76000213623047,
      "volume": 5528900
    },
    {
      "time": "2026-04-27",
      "open": 117.66000366210938,
      "high": 120.69000244140625,
      "low": 117.02999877929688,
      "close": 117.83000183105469,
      "volume": 4307000
    },
    {
      "time": "2026-04-28",
      "open": 120.30999755859375,
      "high": 123.37000274658203,
      "low": 119.73999786376953,
      "close": 121.18000030517578,
      "volume": 3716100
    },
    {
      "time": "2026-04-29",
      "open": 120,
      "high": 122.5,
      "low": 117.97000122070312,
      "close": 122.43000030517578,
      "volume": 3254200
    },
    {
      "time": "2026-04-30",
      "open": 120.30999755859375,
      "high": 122.56999969482422,
      "low": 117.68000030517578,
      "close": 122.4000015258789,
      "volume": 5604300
    },
    {
      "time": "2026-05-01",
      "open": 129.08999633789062,
      "high": 131,
      "low": 121.23999786376953,
      "close": 126.95999908447266,
      "volume": 6019500
    },
    {
      "time": "2026-05-04",
      "open": 127.33000183105469,
      "high": 131,
      "low": 126.19000244140625,
      "close": 127.88999938964844,
      "volume": 3460600
    },
    {
      "time": "2026-05-05",
      "open": 127.2300033569336,
      "high": 128.97000122070312,
      "low": 124.30999755859375,
      "close": 128.8800048828125,
      "volume": 3858800
    },
    {
      "time": "2026-05-06",
      "open": 126.8499984741211,
      "high": 127.30000305175781,
      "low": 121.08999633789062,
      "close": 122.62999725341797,
      "volume": 4683100
    },
    {
      "time": "2026-05-07",
      "open": 125.72000122070312,
      "high": 133.36000061035156,
      "low": 125.72000122070312,
      "close": 130.8800048828125,
      "volume": 6015500
    },
    {
      "time": "2026-05-08",
      "open": 125.69999694824219,
      "high": 127.88999938964844,
      "low": 123.16000366210938,
      "close": 127.83000183105469,
      "volume": 4252800
    },
    {
      "time": "2026-05-11",
      "open": 126.75,
      "high": 128.97999572753906,
      "low": 120.55000305175781,
      "close": 121.41999816894531,
      "volume": 3709500
    },
    {
      "time": "2026-05-12",
      "open": 122.52999877929688,
      "high": 124,
      "low": 118.4800033569336,
      "close": 118.62000274658203,
      "volume": 2816300
    },
    {
      "time": "2026-05-13",
      "open": 115.55999755859375,
      "high": 117.36000061035156,
      "low": 112.55000305175781,
      "close": 116.5,
      "volume": 5157400
    },
    {
      "time": "2026-05-14",
      "open": 116.79000091552734,
      "high": 120.7699966430664,
      "low": 115.30000305175781,
      "close": 118.75,
      "volume": 3843500
    },
    {
      "time": "2026-05-15",
      "open": 119.97000122070312,
      "high": 125.58999633789062,
      "low": 119.97000122070312,
      "close": 125.01000213623047,
      "volume": 5160400
    },
    {
      "time": "2026-05-18",
      "open": 123.08999633789062,
      "high": 130.8000030517578,
      "low": 123.08999633789062,
      "close": 128.8800048828125,
      "volume": 4611700
    },
    {
      "time": "2026-05-19",
      "open": 132.8000030517578,
      "high": 135.92999267578125,
      "low": 128.0800018310547,
      "close": 129.33999633789062,
      "volume": 4478900
    },
    {
      "time": "2026-05-20",
      "open": 124.80999755859375,
      "high": 127.43000030517578,
      "low": 122.20999908447266,
      "close": 126.61000061035156,
      "volume": 6060000
    },
    {
      "time": "2026-05-21",
      "open": 121.51000213623047,
      "high": 122.94999694824219,
      "low": 119.04000091552734,
      "close": 121.8499984741211,
      "volume": 9182900
    },
    {
      "time": "2026-05-22",
      "open": 128.74000549316406,
      "high": 133.7100067138672,
      "low": 125.16000366210938,
      "close": 128.13999938964844,
      "volume": 10781700
    },
    {
      "time": "2026-05-26",
      "open": 126.06999969482422,
      "high": 127.05999755859375,
      "low": 122.18000030517578,
      "close": 124.0199966430664,
      "volume": 4490600
    },
    {
      "time": "2026-05-27",
      "open": 121.98999786376953,
      "high": 129.25999450683594,
      "low": 121.70999908447266,
      "close": 124.5,
      "volume": 3586000
    },
    {
      "time": "2026-05-28",
      "open": 126.7300033569336,
      "high": 131.47000122070312,
      "low": 124.0199966430664,
      "close": 130.00999450683594,
      "volume": 5590800
    },
    {
      "time": "2026-05-29",
      "open": 133.6300048828125,
      "high": 146.52000427246094,
      "low": 132.27999877929688,
      "close": 146.19000244140625,
      "volume": 11214400
    },
    {
      "time": "2026-06-01",
      "open": 152,
      "high": 158.63999938964844,
      "low": 149.05999755859375,
      "close": 157.22999572753906,
      "volume": 9317500
    },
    {
      "time": "2026-06-02",
      "open": 148.60000610351562,
      "high": 152.00999450683594,
      "low": 143.85000610351562,
      "close": 148.8800048828125,
      "volume": 5400800
    },
    {
      "time": "2026-06-03",
      "open": 147.55999755859375,
      "high": 147.55999755859375,
      "low": 143.0399932861328,
      "close": 146.89999389648438,
      "volume": 4451400
    },
    {
      "time": "2026-06-04",
      "open": 152.67999267578125,
      "high": 153.47999572753906,
      "low": 147.85000610351562,
      "close": 147.91000366210938,
      "volume": 3871800
    },
    {
      "time": "2026-06-05",
      "open": 149.32000732421875,
      "high": 151.5,
      "low": 143.52999877929688,
      "close": 144.27999877929688,
      "volume": 4596200
    },
    {
      "time": "2026-06-08",
      "open": 142.5,
      "high": 145.47999572753906,
      "low": 141.13999938964844,
      "close": 143.75999450683594,
      "volume": 2952800
    },
    {
      "time": "2026-06-09",
      "open": 140.2899932861328,
      "high": 140.7899932861328,
      "low": 134.8300018310547,
      "close": 140.22999572753906,
      "volume": 5214100
    },
    {
      "time": "2026-06-10",
      "open": 137,
      "high": 141.19000244140625,
      "low": 136.19000244140625,
      "close": 137.47000122070312,
      "volume": 3474100
    },
    {
      "time": "2026-06-11",
      "open": 134.05999755859375,
      "high": 136.6300048828125,
      "low": 130.19000244140625,
      "close": 130.52999877929688,
      "volume": 5880800
    },
    {
      "time": "2026-06-12",
      "open": 129.6300048828125,
      "high": 131.02999877929688,
      "low": 125.0199966430664,
      "close": 130.8000030517578,
      "volume": 6670400
    },
    {
      "time": "2026-06-15",
      "open": 131,
      "high": 133.8800048828125,
      "low": 128.6199951171875,
      "close": 129.60000610351562,
      "volume": 3497700
    },
    {
      "time": "2026-06-16",
      "open": 127.20999908447266,
      "high": 129.39999389648438,
      "low": 124.63999938964844,
      "close": 126.7699966430664,
      "volume": 5995300
    },
    {
      "time": "2026-06-17",
      "open": 125.12000274658203,
      "high": 128.64999389648438,
      "low": 121.56999969482422,
      "close": 121.83000183105469,
      "volume": 4354400
    },
    {
      "time": "2026-06-18",
      "open": 119.48999786376953,
      "high": 121.80000305175781,
      "low": 116.55000305175781,
      "close": 116.93000030517578,
      "volume": 11755600
    },
    {
      "time": "2026-06-22",
      "open": 115.05000305175781,
      "high": 120.38999938964844,
      "low": 111.5,
      "close": 113.04000091552734,
      "volume": 6483300
    },
    {
      "time": "2026-06-23",
      "open": 117.54000091552734,
      "high": 118.9000015258789,
      "low": 113.27999877929688,
      "close": 115.12999725341797,
      "volume": 5045600
    },
    {
      "time": "2026-06-24",
      "open": 114.98999786376953,
      "high": 120.5,
      "low": 113.58999633789062,
      "close": 118.08999633789062,
      "volume": 3327400
    },
    {
      "time": "2026-06-25",
      "open": 115.7699966430664,
      "high": 119.16000366210938,
      "low": 113.51000213623047,
      "close": 113.7699966430664,
      "volume": 3943100
    },
    {
      "time": "2026-06-26",
      "open": 116.58000183105469,
      "high": 125.20999908447266,
      "low": 115.05000305175781,
      "close": 124.20999908447266,
      "volume": 10383200
    },
    {
      "time": "2026-06-29",
      "open": 126.9800033569336,
      "high": 127.83999633789062,
      "low": 122.66999816894531,
      "close": 123.58000183105469,
      "volume": 3935200
    },
    {
      "time": "2026-06-30",
      "open": 121.44000244140625,
      "high": 123.30000305175781,
      "low": 119.5,
      "close": 122.41999816894531,
      "volume": 2899000
    },
    {
      "time": "2026-07-01",
      "open": 128.75999450683594,
      "high": 131.3000030517578,
      "low": 126.08000183105469,
      "close": 130.27000427246094,
      "volume": 3564000
    },
    {
      "time": "2026-07-02",
      "open": 130.1300048828125,
      "high": 136.97999572753906,
      "low": 130.0800018310547,
      "close": 135.39999389648438,
      "volume": 4299500
    },
    {
      "time": "2026-07-06",
      "open": 132.99000549316406,
      "high": 138.39999389648438,
      "low": 129.1999969482422,
      "close": 137.99000549316406,
      "volume": 3887900
    },
    {
      "time": "2026-07-07",
      "open": 142.24000549316406,
      "high": 145.80999755859375,
      "low": 142.00999450683594,
      "close": 143.64999389648438,
      "volume": 5911200
    },
    {
      "time": "2026-07-08",
      "open": 142.22999572753906,
      "high": 142.22999572753906,
      "low": 137.17999267578125,
      "close": 137.8800048828125,
      "volume": 4434100
    },
    {
      "time": "2026-07-09",
      "open": 131.39999389648438,
      "high": 138.97999572753906,
      "low": 130.14999389648438,
      "close": 138.33999633789062,
      "volume": 6427200
    },
    {
      "time": "2026-07-10",
      "open": 142.19000244140625,
      "high": 143.10000610351562,
      "low": 137.64999389648438,
      "close": 138.9499969482422,
      "volume": 1907700
    },
    {
      "time": "2026-07-13",
      "open": 140.85000610351562,
      "high": 147.22000122070312,
      "low": 140.85000610351562,
      "close": 144.8699951171875,
      "volume": 3263100
    },
    {
      "time": "2026-07-14",
      "open": 132.97000122070312,
      "high": 141.97999572753906,
      "low": 132.25999450683594,
      "close": 139.80999755859375,
      "volume": 4646100
    },
    {
      "time": "2026-07-15",
      "open": 142.52000427246094,
      "high": 147.38999938964844,
      "low": 141.30999755859375,
      "close": 141.82000732421875,
      "volume": 3535500
    },
    {
      "time": "2026-07-16",
      "open": 144.3300018310547,
      "high": 148.4199981689453,
      "low": 141.4600067138672,
      "close": 145.42999267578125,
      "volume": 3635800
    },
    {
      "time": "2026-07-17",
      "open": 144.9600067138672,
      "high": 149.8800048828125,
      "low": 142.36000061035156,
      "close": 144.77999877929688,
      "volume": 5604000
    },
    {
      "time": "2026-07-20",
      "open": 140.47999572753906,
      "high": 147.8300018310547,
      "low": 139.1300048828125,
      "close": 147.22000122070312,
      "volume": 2630900
    },
    {
      "time": "2026-07-21",
      "open": 139.00999450683594,
      "high": 144.99000549316406,
      "low": 139.00999450683594,
      "close": 141.1699981689453,
      "volume": 4027800
    },
    {
      "time": "2026-07-22",
      "open": 142.17999267578125,
      "high": 142.17999267578125,
      "low": 131.92999267578125,
      "close": 132.4199981689453,
      "volume": 4279400
    },
    {
      "time": "2026-07-23",
      "open": 135.86000061035156,
      "high": 136.3300018310547,
      "low": 127.11000061035156,
      "close": 127.87000274658203,
      "volume": 4442900
    },
    {
      "time": "2026-07-24",
      "open": 130.49000549316406,
      "high": 136,
      "low": 130.49000549316406,
      "close": 135.33999633789062,
      "volume": 3459000
    },
    {
      "time": "2026-07-27",
      "open": 141.5500030517578,
      "high": 150.24000549316406,
      "low": 140.19000244140625,
      "close": 147.5399932861328,
      "volume": 6866600
    },
    {
      "time": "2026-07-28",
      "open": 151.52999877929688,
      "high": 160.5500030517578,
      "low": 151.05999755859375,
      "close": 159.69000244140625,
      "volume": 7406900
    },
    {
      "time": "2026-07-29",
      "open": 159.7899932861328,
      "high": 170.39999389648438,
      "low": 158.99000549316406,
      "close": 168.00999450683594,
      "volume": 7241400
    },
    {
      "time": "2026-07-30",
      "open": 158.02000427246094,
      "high": 160.99000549316406,
      "low": 149.5399932861328,
      "close": 158.11000061035156,
      "volume": 6819200
    },
    {
      "time": "2026-07-31",
      "open": 155.47999572753906,
      "high": 160.88999938964844,
      "low": 152.10000610351562,
      "close": 160.33999633789062,
      "volume": 4088200
    },
    {
      "time": "2026-08-03",
      "open": 165.83999633789062,
      "high": 169.6699981689453,
      "low": 161.63999938964844,
      "close": 165.0500030517578,
      "volume": 3979500
    },
    {
      "time": "2026-08-04",
      "open": 162.92999267578125,
      "high": 172.14999389648438,
      "low": 162.27999877929688,
      "close": 171.27999877929688,
      "volume": 3363900
    },
    {
      "time": "2026-08-05",
      "open": 173.63999938964844,
      "high": 174,
      "low": 168.8699951171875,
      "close": 170.63999938964844,
      "volume": 2263500
    },
    {
      "time": "2026-08-06",
      "open": 163.7100067138672,
      "high": 171.39999389648438,
      "low": 163.0500030517578,
      "close": 170.24000549316406,
      "volume": 3571500
    },
    {
      "time": "2026-08-07",
      "open": 174.3000030517578,
      "high": 182.72000122070312,
      "low": 174.27999877929688,
      "close": 179.63999938964844,
      "volume": 3299700
    },
    {
      "time": "2026-08-10",
      "open": 176.97999572753906,
      "high": 185.82000732421875,
      "low": 176.1999969482422,
      "close": 184.19000244140625,
      "volume": 4349600
    },
    {
      "time": "2026-08-11",
      "open": 181.02999877929688,
      "high": 185.02999877929688,
      "low": 179.27999877929688,
      "close": 181.27000427246094,
      "volume": 3073800
    },
    {
      "time": "2026-08-12",
      "open": 175.86000061035156,
      "high": 178.52999877929688,
      "low": 173.1699981689453,
      "close": 175.2899932861328,
      "volume": 4549200
    },
    {
      "time": "2026-08-13",
      "open": 177.44000244140625,
      "high": 227.49000549316406,
      "low": 174.60000610351562,
      "close": 206.4499969482422,
      "volume": 16323900
    },
    {
      "time": "2026-08-14",
      "open": 207.85000610351562,
      "high": 208,
      "low": 195.00999450683594,
      "close": 198.67999267578125,
      "volume": 8192000
    },
    {
      "time": "2026-08-17",
      "open": 192.49000549316406,
      "high": 195.3300018310547,
      "low": 189.30999755859375,
      "close": 191.17999267578125,
      "volume": 4584200
    },
    {
      "time": "2026-08-18",
      "open": 195.3000030517578,
      "high": 195.77999877929688,
      "low": 190.42999267578125,
      "close": 190.63999938964844,
      "volume": 3783700
    },
    {
      "time": "2026-08-19",
      "open": 190.33999633789062,
      "high": 200.7899932861328,
      "low": 189.4600067138672,
      "close": 198.4199981689453,
      "volume": 4835700
    },
    {
      "time": "2026-08-20",
      "open": 197.63999938964844,
      "high": 200.3699951171875,
      "low": 194.77999877929688,
      "close": 197.32000732421875,
      "volume": 3122600
    },
    {
      "time": "2026-08-21",
      "open": 197.6699981689453,
      "high": 201.5500030517578,
      "low": 194.7899932861328,
      "close": 200.00999450683594,
      "volume": 3430900
    },
    {
      "time": "2026-08-24",
      "open": 199.6999969482422,
      "high": 202.75999450683594,
      "low": 198.47999572753906,
      "close": 199.14999389648438,
      "volume": 3107400
    },
    {
      "time": "2026-08-25",
      "open": 196.17999267578125,
      "high": 198.3800048828125,
      "low": 193.6999969482422,
      "close": 194.4199981689453,
      "volume": 3488100
    },
    {
      "time": "2026-08-26",
      "open": 188.17999267578125,
      "high": 193.60000610351562,
      "low": 188.0500030517578,
      "close": 190.75,
      "volume": 3223000
    },
    {
      "time": "2026-08-27",
      "open": 195.39999389648438,
      "high": 200,
      "low": 189.7899932861328,
      "close": 193.57000732421875,
      "volume": 8166600
    },
    {
      "time": "2026-08-28",
      "open": 190.67999267578125,
      "high": 207.83999633789062,
      "low": 189.25,
      "close": 204.72000122070312,
      "volume": 8668700
    },
    {
      "time": "2026-08-31",
      "open": 201.07000732421875,
      "high": 203.63999938964844,
      "low": 196.60000610351562,
      "close": 197.4499969482422,
      "volume": 4597500
    },
    {
      "time": "2026-09-01",
      "open": 196.36000061035156,
      "high": 205.3699951171875,
      "low": 195.9499969482422,
      "close": 198.3800048828125,
      "volume": 3642700
    },
    {
      "time": "2026-09-02",
      "open": 198.22000122070312,
      "high": 205.6999969482422,
      "low": 197.3800048828125,
      "close": 200.8699951171875,
      "volume": 2779200
    },
    {
      "time": "2026-09-03",
      "open": 204.99000549316406,
      "high": 211.8300018310547,
      "low": 203,
      "close": 206.9199981689453,
      "volume": 2981900
    },
    {
      "time": "2026-09-04",
      "open": 206.94000244140625,
      "high": 206.94000244140625,
      "low": 195.39999389648438,
      "close": 195.7899932861328,
      "volume": 2864300
    },
    {
      "time": "2026-09-08",
      "open": 191.97000122070312,
      "high": 192.17999267578125,
      "low": 184.6199951171875,
      "close": 186.27999877929688,
      "volume": 2836100
    },
    {
      "time": "2026-09-09",
      "open": 185.1999969482422,
      "high": 187.25,
      "low": 183.5399932861328,
      "close": 186.0500030517578,
      "volume": 2325200
    },
    {
      "time": "2026-09-10",
      "open": 185.77000427246094,
      "high": 188.05999755859375,
      "low": 183.74000549316406,
      "close": 185.08999633789062,
      "volume": 2411900
    },
    {
      "time": "2026-09-11",
      "open": 185.4199981689453,
      "high": 188.57000732421875,
      "low": 184.27000427246094,
      "close": 185.6999969482422,
      "volume": 1856800
    },
    {
      "time": "2026-09-14",
      "open": 191.72999572753906,
      "high": 195.9199981689453,
      "low": 189.17010498046875,
      "close": 193.83999633789062,
      "volume": 1936972
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 233.97359954833985
    },
    {
      "time": "2025-11-24",
      "value": 234.0513995361328
    },
    {
      "time": "2025-11-25",
      "value": 234.34499969482422
    },
    {
      "time": "2025-11-26",
      "value": 233.95419952392578
    },
    {
      "time": "2025-11-28",
      "value": 233.59659942626953
    },
    {
      "time": "2025-12-01",
      "value": 233.1911996459961
    },
    {
      "time": "2025-12-02",
      "value": 232.5991995239258
    },
    {
      "time": "2025-12-03",
      "value": 232.08959930419923
    },
    {
      "time": "2025-12-04",
      "value": 231.59179931640625
    },
    {
      "time": "2025-12-05",
      "value": 231.13599945068358
    },
    {
      "time": "2025-12-08",
      "value": 230.62259948730468
    },
    {
      "time": "2025-12-09",
      "value": 230.11379943847658
    },
    {
      "time": "2025-12-10",
      "value": 229.7541995239258
    },
    {
      "time": "2025-12-11",
      "value": 229.59079925537108
    },
    {
      "time": "2025-12-12",
      "value": 229.43859924316405
    },
    {
      "time": "2025-12-15",
      "value": 229.00699920654296
    },
    {
      "time": "2025-12-16",
      "value": 228.56199920654296
    },
    {
      "time": "2025-12-17",
      "value": 228.21859924316405
    },
    {
      "time": "2025-12-18",
      "value": 227.81519927978516
    },
    {
      "time": "2025-12-19",
      "value": 227.42339935302735
    },
    {
      "time": "2025-12-22",
      "value": 227.119599609375
    },
    {
      "time": "2025-12-23",
      "value": 226.69639953613282
    },
    {
      "time": "2025-12-24",
      "value": 226.2897998046875
    },
    {
      "time": "2025-12-26",
      "value": 226.00859985351562
    },
    {
      "time": "2025-12-29",
      "value": 225.8363998413086
    },
    {
      "time": "2025-12-30",
      "value": 225.4899996948242
    },
    {
      "time": "2025-12-31",
      "value": 224.96159973144532
    },
    {
      "time": "2026-01-02",
      "value": 224.16399963378908
    },
    {
      "time": "2026-01-05",
      "value": 223.48539947509767
    },
    {
      "time": "2026-01-06",
      "value": 222.82579956054687
    },
    {
      "time": "2026-01-07",
      "value": 222.19359954833985
    },
    {
      "time": "2026-01-08",
      "value": 221.61119934082032
    },
    {
      "time": "2026-01-09",
      "value": 221.0163995361328
    },
    {
      "time": "2026-01-12",
      "value": 220.54739959716798
    },
    {
      "time": "2026-01-13",
      "value": 219.88099975585936
    },
    {
      "time": "2026-01-14",
      "value": 218.96239990234375
    },
    {
      "time": "2026-01-15",
      "value": 218.0632000732422
    },
    {
      "time": "2026-01-16",
      "value": 217.13100006103517
    },
    {
      "time": "2026-01-20",
      "value": 216.14880004882812
    },
    {
      "time": "2026-01-21",
      "value": 215.3270001220703
    },
    {
      "time": "2026-01-22",
      "value": 214.58720001220703
    },
    {
      "time": "2026-01-23",
      "value": 213.81299987792968
    },
    {
      "time": "2026-01-26",
      "value": 213.09040008544923
    },
    {
      "time": "2026-01-27",
      "value": 212.3434002685547
    },
    {
      "time": "2026-01-28",
      "value": 211.65600006103514
    },
    {
      "time": "2026-01-29",
      "value": 210.53279998779297
    },
    {
      "time": "2026-01-30",
      "value": 209.5464001464844
    },
    {
      "time": "2026-02-02",
      "value": 208.50120025634766
    },
    {
      "time": "2026-02-03",
      "value": 207.24740020751952
    },
    {
      "time": "2026-02-04",
      "value": 206.31420013427734
    },
    {
      "time": "2026-02-05",
      "value": 204.9866000366211
    },
    {
      "time": "2026-02-06",
      "value": 203.71220001220703
    },
    {
      "time": "2026-02-09",
      "value": 202.1295999145508
    },
    {
      "time": "2026-02-10",
      "value": 200.88739990234376
    },
    {
      "time": "2026-02-11",
      "value": 199.46600006103515
    },
    {
      "time": "2026-02-12",
      "value": 198.0797998046875
    },
    {
      "time": "2026-02-13",
      "value": 196.70699981689452
    },
    {
      "time": "2026-02-17",
      "value": 195.27259979248046
    },
    {
      "time": "2026-02-18",
      "value": 193.79279998779296
    },
    {
      "time": "2026-02-19",
      "value": 192.19399993896485
    },
    {
      "time": "2026-02-20",
      "value": 190.5301998901367
    },
    {
      "time": "2026-02-23",
      "value": 188.66940002441407
    },
    {
      "time": "2026-02-24",
      "value": 186.81899993896485
    },
    {
      "time": "2026-02-25",
      "value": 185.00119995117188
    },
    {
      "time": "2026-02-26",
      "value": 183.29359985351562
    },
    {
      "time": "2026-02-27",
      "value": 181.67079986572264
    },
    {
      "time": "2026-03-02",
      "value": 180.02879974365234
    },
    {
      "time": "2026-03-03",
      "value": 178.58099975585938
    },
    {
      "time": "2026-03-04",
      "value": 177.08019958496095
    },
    {
      "time": "2026-03-05",
      "value": 175.6511993408203
    },
    {
      "time": "2026-03-06",
      "value": 174.31219909667968
    },
    {
      "time": "2026-03-09",
      "value": 172.96619903564454
    },
    {
      "time": "2026-03-10",
      "value": 171.4789990234375
    },
    {
      "time": "2026-03-11",
      "value": 169.82179901123047
    },
    {
      "time": "2026-03-12",
      "value": 168.12479888916016
    },
    {
      "time": "2026-03-13",
      "value": 166.44799896240235
    },
    {
      "time": "2026-03-16",
      "value": 164.82499908447267
    },
    {
      "time": "2026-03-17",
      "value": 163.4125991821289
    },
    {
      "time": "2026-03-18",
      "value": 161.88039916992187
    },
    {
      "time": "2026-03-19",
      "value": 160.34199920654297
    },
    {
      "time": "2026-03-20",
      "value": 158.83839935302734
    },
    {
      "time": "2026-03-23",
      "value": 157.38379943847656
    },
    {
      "time": "2026-03-24",
      "value": 155.8257992553711
    },
    {
      "time": "2026-03-25",
      "value": 154.2089991760254
    },
    {
      "time": "2026-03-26",
      "value": 152.7773991394043
    },
    {
      "time": "2026-03-27",
      "value": 151.38119903564453
    },
    {
      "time": "2026-03-30",
      "value": 150.1021990966797
    },
    {
      "time": "2026-03-31",
      "value": 148.96339904785157
    },
    {
      "time": "2026-04-01",
      "value": 147.88459899902344
    },
    {
      "time": "2026-04-02",
      "value": 146.86159881591797
    },
    {
      "time": "2026-04-06",
      "value": 145.6923989868164
    },
    {
      "time": "2026-04-07",
      "value": 144.4573991394043
    },
    {
      "time": "2026-04-08",
      "value": 143.02379898071288
    },
    {
      "time": "2026-04-09",
      "value": 141.51339889526366
    },
    {
      "time": "2026-04-10",
      "value": 139.98099899291992
    },
    {
      "time": "2026-04-13",
      "value": 138.88619888305664
    },
    {
      "time": "2026-04-14",
      "value": 137.73079879760743
    },
    {
      "time": "2026-04-15",
      "value": 136.74559875488282
    },
    {
      "time": "2026-04-16",
      "value": 136.01959884643554
    },
    {
      "time": "2026-04-17",
      "value": 135.09319900512696
    },
    {
      "time": "2026-04-20",
      "value": 134.47679916381836
    },
    {
      "time": "2026-04-21",
      "value": 133.80159927368163
    },
    {
      "time": "2026-04-22",
      "value": 133.2423992919922
    },
    {
      "time": "2026-04-23",
      "value": 132.4711993408203
    },
    {
      "time": "2026-04-24",
      "value": 131.97539932250976
    },
    {
      "time": "2026-04-27",
      "value": 131.4511994934082
    },
    {
      "time": "2026-04-28",
      "value": 130.9863995361328
    },
    {
      "time": "2026-04-29",
      "value": 130.5725996398926
    },
    {
      "time": "2026-04-30",
      "value": 130.1679995727539
    },
    {
      "time": "2026-05-01",
      "value": 129.90679946899414
    },
    {
      "time": "2026-05-04",
      "value": 129.70839950561523
    },
    {
      "time": "2026-05-05",
      "value": 129.70179946899415
    },
    {
      "time": "2026-05-06",
      "value": 129.54979949951172
    },
    {
      "time": "2026-05-07",
      "value": 129.50439971923828
    },
    {
      "time": "2026-05-08",
      "value": 129.27879974365234
    },
    {
      "time": "2026-05-11",
      "value": 129.03199981689454
    },
    {
      "time": "2026-05-12",
      "value": 128.72419998168945
    },
    {
      "time": "2026-05-13",
      "value": 128.18199996948243
    },
    {
      "time": "2026-05-14",
      "value": 127.69620010375976
    },
    {
      "time": "2026-05-15",
      "value": 127.25280029296874
    },
    {
      "time": "2026-05-18",
      "value": 126.80960052490235
    },
    {
      "time": "2026-05-19",
      "value": 126.4336004638672
    },
    {
      "time": "2026-05-20",
      "value": 126.11600036621094
    },
    {
      "time": "2026-05-21",
      "value": 125.79620040893555
    },
    {
      "time": "2026-05-22",
      "value": 125.67620040893554
    },
    {
      "time": "2026-05-26",
      "value": 125.49480041503907
    },
    {
      "time": "2026-05-27",
      "value": 125.31220031738282
    },
    {
      "time": "2026-05-28",
      "value": 125.20900024414063
    },
    {
      "time": "2026-05-29",
      "value": 125.48700042724609
    },
    {
      "time": "2026-06-01",
      "value": 125.96400024414062
    },
    {
      "time": "2026-06-02",
      "value": 126.22240020751953
    },
    {
      "time": "2026-06-03",
      "value": 126.41920013427735
    },
    {
      "time": "2026-06-04",
      "value": 126.79160034179688
    },
    {
      "time": "2026-06-05",
      "value": 127.13580032348632
    },
    {
      "time": "2026-06-08",
      "value": 127.45160018920899
    },
    {
      "time": "2026-06-09",
      "value": 127.77260009765625
    },
    {
      "time": "2026-06-10",
      "value": 127.94660003662109
    },
    {
      "time": "2026-06-11",
      "value": 127.95880004882812
    },
    {
      "time": "2026-06-12",
      "value": 127.99380004882812
    },
    {
      "time": "2026-06-15",
      "value": 127.94060028076171
    },
    {
      "time": "2026-06-16",
      "value": 127.88160018920898
    },
    {
      "time": "2026-06-17",
      "value": 127.76800018310547
    },
    {
      "time": "2026-06-18",
      "value": 127.72320022583008
    },
    {
      "time": "2026-06-22",
      "value": 127.72280029296876
    },
    {
      "time": "2026-06-23",
      "value": 127.77540023803711
    },
    {
      "time": "2026-06-24",
      "value": 127.73880020141601
    },
    {
      "time": "2026-06-25",
      "value": 127.65700012207031
    },
    {
      "time": "2026-06-26",
      "value": 127.65880004882813
    },
    {
      "time": "2026-06-29",
      "value": 127.63300003051758
    },
    {
      "time": "2026-06-30",
      "value": 127.60479995727539
    },
    {
      "time": "2026-07-01",
      "value": 127.65139999389649
    },
    {
      "time": "2026-07-02",
      "value": 127.77619979858399
    },
    {
      "time": "2026-07-06",
      "value": 128.00399993896485
    },
    {
      "time": "2026-07-07",
      "value": 128.58359985351564
    },
    {
      "time": "2026-07-08",
      "value": 128.94599990844728
    },
    {
      "time": "2026-07-09",
      "value": 129.356199798584
    },
    {
      "time": "2026-07-10",
      "value": 129.71159973144532
    },
    {
      "time": "2026-07-13",
      "value": 130.16039962768554
    },
    {
      "time": "2026-07-14",
      "value": 130.50859954833984
    },
    {
      "time": "2026-07-15",
      "value": 130.80579971313477
    },
    {
      "time": "2026-07-16",
      "value": 131.15659957885742
    },
    {
      "time": "2026-07-17",
      "value": 131.4745994567871
    },
    {
      "time": "2026-07-20",
      "value": 131.96639953613283
    },
    {
      "time": "2026-07-21",
      "value": 132.17219940185547
    },
    {
      "time": "2026-07-22",
      "value": 132.2639993286133
    },
    {
      "time": "2026-07-23",
      "value": 132.392999420166
    },
    {
      "time": "2026-07-24",
      "value": 132.72739929199219
    },
    {
      "time": "2026-07-27",
      "value": 133.34819915771484
    },
    {
      "time": "2026-07-28",
      "value": 134.16699920654298
    },
    {
      "time": "2026-07-29",
      "value": 135.02699905395508
    },
    {
      "time": "2026-07-30",
      "value": 135.61159896850586
    },
    {
      "time": "2026-07-31",
      "value": 136.23159896850586
    },
    {
      "time": "2026-08-03",
      "value": 137.000399017334
    },
    {
      "time": "2026-08-04",
      "value": 137.9889990234375
    },
    {
      "time": "2026-08-05",
      "value": 138.8389990234375
    },
    {
      "time": "2026-08-06",
      "value": 139.76339920043947
    },
    {
      "time": "2026-08-07",
      "value": 140.86619918823243
    },
    {
      "time": "2026-08-10",
      "value": 141.94979934692384
    },
    {
      "time": "2026-08-11",
      "value": 142.6513993835449
    },
    {
      "time": "2026-08-12",
      "value": 143.0125993347168
    },
    {
      "time": "2026-08-13",
      "value": 144.16399917602538
    },
    {
      "time": "2026-08-14",
      "value": 145.19959915161132
    },
    {
      "time": "2026-08-17",
      "value": 146.06499893188476
    },
    {
      "time": "2026-08-18",
      "value": 146.9921989440918
    },
    {
      "time": "2026-08-19",
      "value": 148.085399017334
    },
    {
      "time": "2026-08-20",
      "value": 149.22719924926758
    },
    {
      "time": "2026-08-21",
      "value": 150.47799911499024
    },
    {
      "time": "2026-08-24",
      "value": 151.85039901733398
    },
    {
      "time": "2026-08-25",
      "value": 153.12279891967773
    },
    {
      "time": "2026-08-26",
      "value": 154.34579879760742
    },
    {
      "time": "2026-08-27",
      "value": 155.68179901123048
    },
    {
      "time": "2026-08-28",
      "value": 157.33959899902345
    },
    {
      "time": "2026-08-31",
      "value": 158.94999893188478
    },
    {
      "time": "2026-09-01",
      "value": 160.65679901123048
    },
    {
      "time": "2026-09-02",
      "value": 162.37159896850585
    },
    {
      "time": "2026-09-03",
      "value": 164.14819900512694
    },
    {
      "time": "2026-09-04",
      "value": 165.78859893798827
    },
    {
      "time": "2026-09-08",
      "value": 167.02999893188476
    },
    {
      "time": "2026-09-09",
      "value": 168.27939895629882
    },
    {
      "time": "2026-09-10",
      "value": 169.53279891967773
    },
    {
      "time": "2026-09-11",
      "value": 170.64139877319337
    },
    {
      "time": "2026-09-14",
      "value": 171.81019882202148
    }
  ],
  "analysis": null
}