{
  "ok": true,
  "cached": false,
  "ticker": "LGND",
  "price": 300.53,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-05-29",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-03",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-15",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Ligand to Report Second Quarter 2026 Financial Results on August 6, 2026",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/healthcare/articles/ligand-report-second-quarter-2026-110000615.html",
      "published": "2026-07-23"
    },
    {
      "title": "Shopify downgraded, Five Below upgraded: Wall Street's top analyst calls",
      "publisher": "The Fly",
      "link": "https://finance.yahoo.com/markets/stocks/articles/micron-downgraded-five-below-upgraded-133947861.html",
      "published": "2026-07-21"
    },
    {
      "title": "Here Are Tuesday’s Top Wall Street Analyst Research Calls: Adobe, Datadog, Five Below, Fortinet, Gilead Sciences, Goldman Sachs, Microsoft, Salesforce, and More",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/eb06c8a6-846b-3d56-b0b2-2380f7c588b5/here-are-tuesday%E2%80%99s-top-wall.html",
      "published": "2026-07-21"
    },
    {
      "title": "Ligand Pharmaceuticals (LGND) Stock Looks Undervalued On Cash Flow Yet Overvalued On Earnings",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ligand-pharmaceuticals-lgnd-stock-looks-231705276.html",
      "published": "2026-07-16"
    },
    {
      "title": "RBC Capital Adjusts Price Target on Ligand Pharmaceuticals to $340 From $262, Maintains Outperform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/rbc-capital-adjusts-price-target-123657614.html",
      "published": "2026-07-15"
    },
    {
      "title": "AGEN Stock Jumps on Securing $340M Financing to Fund Strategic Pivot",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/agen-stock-jumps-securing-340m-155700255.html",
      "published": "2026-07-14"
    },
    {
      "title": "Ligand Pharmaceuticals Closes $739 Million XOMA Royalty Purchase",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/healthcare/articles/ligand-pharmaceuticals-closes-739-million-140015736.html",
      "published": "2026-07-14"
    },
    {
      "title": "XOMA Royalty Announces Closing of Its Acquisition by Ligand",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/healthcare/articles/xoma-royalty-announces-closing-acquisition-130000042.html",
      "published": "2026-07-14"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 133.6199951171875,
      "high": 135.8300018310547,
      "low": 132.58999633789062,
      "close": 135.8300018310547,
      "volume": 124900
    },
    {
      "time": "2025-07-28",
      "open": 135.32000732421875,
      "high": 135.5800018310547,
      "low": 133.6199951171875,
      "close": 134.9199981689453,
      "volume": 118800
    },
    {
      "time": "2025-07-29",
      "open": 135.86000061035156,
      "high": 136.1199951171875,
      "low": 131.57000732421875,
      "close": 131.5800018310547,
      "volume": 100900
    },
    {
      "time": "2025-07-30",
      "open": 133.85000610351562,
      "high": 138.02000427246094,
      "low": 133.85000610351562,
      "close": 135.22999572753906,
      "volume": 181700
    },
    {
      "time": "2025-07-31",
      "open": 133.72000122070312,
      "high": 137.25,
      "low": 131.1199951171875,
      "close": 131.5800018310547,
      "volume": 227700
    },
    {
      "time": "2025-08-01",
      "open": 131,
      "high": 133.19000244140625,
      "low": 129.5500030517578,
      "close": 132.72000122070312,
      "volume": 156000
    },
    {
      "time": "2025-08-04",
      "open": 133.17999267578125,
      "high": 135.38999938964844,
      "low": 131.6699981689453,
      "close": 135.38999938964844,
      "volume": 103500
    },
    {
      "time": "2025-08-05",
      "open": 135.42999267578125,
      "high": 135.8800048828125,
      "low": 132.6999969482422,
      "close": 135.14999389648438,
      "volume": 185800
    },
    {
      "time": "2025-08-06",
      "open": 134.0800018310547,
      "high": 143.7899932861328,
      "low": 132.2100067138672,
      "close": 142.39999389648438,
      "volume": 300500
    },
    {
      "time": "2025-08-07",
      "open": 144.8000030517578,
      "high": 149.2100067138672,
      "low": 140,
      "close": 146.32000732421875,
      "volume": 300200
    },
    {
      "time": "2025-08-08",
      "open": 148.25999450683594,
      "high": 151.5500030517578,
      "low": 143.50999450683594,
      "close": 150.05999755859375,
      "volume": 195500
    },
    {
      "time": "2025-08-11",
      "open": 138.3699951171875,
      "high": 148.1699981689453,
      "low": 137.13999938964844,
      "close": 147.00999450683594,
      "volume": 1082200
    },
    {
      "time": "2025-08-12",
      "open": 150,
      "high": 156.52999877929688,
      "low": 149,
      "close": 152.69000244140625,
      "volume": 1767900
    },
    {
      "time": "2025-08-13",
      "open": 152.8000030517578,
      "high": 157.5399932861328,
      "low": 151.24000549316406,
      "close": 156.00999450683594,
      "volume": 352300
    },
    {
      "time": "2025-08-14",
      "open": 153.25999450683594,
      "high": 155.07000732421875,
      "low": 151.4600067138672,
      "close": 153.7899932861328,
      "volume": 203300
    },
    {
      "time": "2025-08-15",
      "open": 155.27999877929688,
      "high": 155.27999877929688,
      "low": 150.88999938964844,
      "close": 151.0800018310547,
      "volume": 245400
    },
    {
      "time": "2025-08-18",
      "open": 150.88999938964844,
      "high": 154.88999938964844,
      "low": 149.50999450683594,
      "close": 153.25999450683594,
      "volume": 204100
    },
    {
      "time": "2025-08-19",
      "open": 153.1999969482422,
      "high": 154.1699981689453,
      "low": 151.58999633789062,
      "close": 154.07000732421875,
      "volume": 113200
    },
    {
      "time": "2025-08-20",
      "open": 154.55999755859375,
      "high": 156.6699981689453,
      "low": 152.22999572753906,
      "close": 155.25,
      "volume": 153900
    },
    {
      "time": "2025-08-21",
      "open": 155.50999450683594,
      "high": 157.91000366210938,
      "low": 154.91000366210938,
      "close": 157.30999755859375,
      "volume": 95400
    },
    {
      "time": "2025-08-22",
      "open": 158,
      "high": 161.92999267578125,
      "low": 156.91000366210938,
      "close": 159.0800018310547,
      "volume": 234100
    },
    {
      "time": "2025-08-25",
      "open": 158.8800048828125,
      "high": 159.80999755859375,
      "low": 157.52000427246094,
      "close": 158.7899932861328,
      "volume": 119600
    },
    {
      "time": "2025-08-26",
      "open": 158.8000030517578,
      "high": 160.47999572753906,
      "low": 158.1300048828125,
      "close": 159.75999450683594,
      "volume": 102100
    },
    {
      "time": "2025-08-27",
      "open": 159.3699951171875,
      "high": 161.88999938964844,
      "low": 158.77999877929688,
      "close": 159.10000610351562,
      "volume": 140500
    },
    {
      "time": "2025-08-28",
      "open": 158.39999389648438,
      "high": 161.35000610351562,
      "low": 158.39999389648438,
      "close": 159.9600067138672,
      "volume": 151400
    },
    {
      "time": "2025-08-29",
      "open": 161.35000610351562,
      "high": 163.33999633789062,
      "low": 160.0500030517578,
      "close": 161.7100067138672,
      "volume": 147000
    },
    {
      "time": "2025-09-02",
      "open": 161.7100067138672,
      "high": 164.6699981689453,
      "low": 160.8000030517578,
      "close": 163.72999572753906,
      "volume": 147300
    },
    {
      "time": "2025-09-03",
      "open": 164.39999389648438,
      "high": 166.99000549316406,
      "low": 164.27999877929688,
      "close": 166.5399932861328,
      "volume": 191000
    },
    {
      "time": "2025-09-04",
      "open": 166.67999267578125,
      "high": 168.5,
      "low": 166.49000549316406,
      "close": 167.74000549316406,
      "volume": 122000
    },
    {
      "time": "2025-09-05",
      "open": 167.86000061035156,
      "high": 169.49000549316406,
      "low": 166.07000732421875,
      "close": 166.75,
      "volume": 194000
    },
    {
      "time": "2025-09-08",
      "open": 167.5,
      "high": 169.1300048828125,
      "low": 165.2100067138672,
      "close": 165.86000061035156,
      "volume": 124500
    },
    {
      "time": "2025-09-09",
      "open": 165.75999450683594,
      "high": 167.97999572753906,
      "low": 162.74000549316406,
      "close": 165.41000366210938,
      "volume": 252800
    },
    {
      "time": "2025-09-10",
      "open": 165.00999450683594,
      "high": 166.9600067138672,
      "low": 163.47999572753906,
      "close": 165.97000122070312,
      "volume": 141700
    },
    {
      "time": "2025-09-11",
      "open": 166.83999633789062,
      "high": 169,
      "low": 165,
      "close": 167.05999755859375,
      "volume": 193700
    },
    {
      "time": "2025-09-12",
      "open": 166.27999877929688,
      "high": 167.07000732421875,
      "low": 163.07000732421875,
      "close": 165.75,
      "volume": 298600
    },
    {
      "time": "2025-09-15",
      "open": 165.6300048828125,
      "high": 166.67999267578125,
      "low": 161.82000732421875,
      "close": 165.52000427246094,
      "volume": 315500
    },
    {
      "time": "2025-09-16",
      "open": 164.3300018310547,
      "high": 166.8000030517578,
      "low": 163.10000610351562,
      "close": 166.24000549316406,
      "volume": 388600
    },
    {
      "time": "2025-09-17",
      "open": 166.67999267578125,
      "high": 169.22999572753906,
      "low": 163.5,
      "close": 165.41000366210938,
      "volume": 368900
    },
    {
      "time": "2025-09-18",
      "open": 165.52999877929688,
      "high": 170.77999877929688,
      "low": 165.1300048828125,
      "close": 169.8300018310547,
      "volume": 357700
    },
    {
      "time": "2025-09-19",
      "open": 170.25999450683594,
      "high": 170.5800018310547,
      "low": 165.4499969482422,
      "close": 166.50999450683594,
      "volume": 587000
    },
    {
      "time": "2025-09-22",
      "open": 167.3800048828125,
      "high": 172.4499969482422,
      "low": 164.89999389648438,
      "close": 170.77000427246094,
      "volume": 256800
    },
    {
      "time": "2025-09-23",
      "open": 171.02999877929688,
      "high": 172.3000030517578,
      "low": 169.80999755859375,
      "close": 170.64999389648438,
      "volume": 133800
    },
    {
      "time": "2025-09-24",
      "open": 170.77000427246094,
      "high": 171.89999389648438,
      "low": 167.6300048828125,
      "close": 168.9600067138672,
      "volume": 127300
    },
    {
      "time": "2025-09-25",
      "open": 168.0399932861328,
      "high": 168.0399932861328,
      "low": 163.4499969482422,
      "close": 166.75999450683594,
      "volume": 103700
    },
    {
      "time": "2025-09-26",
      "open": 167.8699951171875,
      "high": 171.5500030517578,
      "low": 166.5399932861328,
      "close": 169.72000122070312,
      "volume": 177400
    },
    {
      "time": "2025-09-29",
      "open": 169.72000122070312,
      "high": 173.35000610351562,
      "low": 166.10000610351562,
      "close": 173.1300048828125,
      "volume": 217100
    },
    {
      "time": "2025-09-30",
      "open": 173.22999572753906,
      "high": 177.80999755859375,
      "low": 172.36000061035156,
      "close": 177.13999938964844,
      "volume": 187700
    },
    {
      "time": "2025-10-01",
      "open": 176.67999267578125,
      "high": 181.6999969482422,
      "low": 176.67999267578125,
      "close": 179.0800018310547,
      "volume": 184900
    },
    {
      "time": "2025-10-02",
      "open": 179.27000427246094,
      "high": 182.64999389648438,
      "low": 175.55999755859375,
      "close": 180.1199951171875,
      "volume": 219300
    },
    {
      "time": "2025-10-03",
      "open": 180.1199951171875,
      "high": 183.80999755859375,
      "low": 179.2100067138672,
      "close": 180.99000549316406,
      "volume": 145700
    },
    {
      "time": "2025-10-06",
      "open": 182,
      "high": 184.25999450683594,
      "low": 181.4499969482422,
      "close": 182.61000061035156,
      "volume": 170900
    },
    {
      "time": "2025-10-07",
      "open": 183.75999450683594,
      "high": 183.75999450683594,
      "low": 179.39999389648438,
      "close": 183.16000366210938,
      "volume": 98000
    },
    {
      "time": "2025-10-08",
      "open": 184.47000122070312,
      "high": 186.39999389648438,
      "low": 182.52000427246094,
      "close": 184.49000549316406,
      "volume": 124500
    },
    {
      "time": "2025-10-09",
      "open": 183.13999938964844,
      "high": 185.07000732421875,
      "low": 181.94000244140625,
      "close": 182.32000732421875,
      "volume": 72400
    },
    {
      "time": "2025-10-10",
      "open": 181.66000366210938,
      "high": 182.1199951171875,
      "low": 177.35000610351562,
      "close": 177.72999572753906,
      "volume": 115500
    },
    {
      "time": "2025-10-13",
      "open": 178.67999267578125,
      "high": 181.35000610351562,
      "low": 177.85000610351562,
      "close": 179.88999938964844,
      "volume": 73600
    },
    {
      "time": "2025-10-14",
      "open": 179.27999877929688,
      "high": 182.1300048828125,
      "low": 177.75999450683594,
      "close": 180.9199981689453,
      "volume": 84200
    },
    {
      "time": "2025-10-15",
      "open": 181.25999450683594,
      "high": 185.6999969482422,
      "low": 178.67999267578125,
      "close": 183.3000030517578,
      "volume": 108300
    },
    {
      "time": "2025-10-16",
      "open": 184.17999267578125,
      "high": 186.47999572753906,
      "low": 178.33999633789062,
      "close": 180.77000427246094,
      "volume": 150300
    },
    {
      "time": "2025-10-17",
      "open": 179.86000061035156,
      "high": 184.47000122070312,
      "low": 179.86000061035156,
      "close": 181.64999389648438,
      "volume": 156800
    },
    {
      "time": "2025-10-20",
      "open": 182.22999572753906,
      "high": 187.75999450683594,
      "low": 181.49000549316406,
      "close": 186.74000549316406,
      "volume": 117400
    },
    {
      "time": "2025-10-21",
      "open": 186,
      "high": 187.3000030517578,
      "low": 179,
      "close": 186.66000366210938,
      "volume": 135400
    },
    {
      "time": "2025-10-22",
      "open": 186.3699951171875,
      "high": 187.80999755859375,
      "low": 180.58999633789062,
      "close": 185.57000732421875,
      "volume": 182800
    },
    {
      "time": "2025-10-23",
      "open": 185.4600067138672,
      "high": 186.24000549316406,
      "low": 183.58999633789062,
      "close": 185.25,
      "volume": 57700
    },
    {
      "time": "2025-10-24",
      "open": 187.11000061035156,
      "high": 189.60000610351562,
      "low": 186.22000122070312,
      "close": 186.97999572753906,
      "volume": 57900
    },
    {
      "time": "2025-10-27",
      "open": 187.1199951171875,
      "high": 191.02999877929688,
      "low": 187.1199951171875,
      "close": 189.97000122070312,
      "volume": 71700
    },
    {
      "time": "2025-10-28",
      "open": 189.0500030517578,
      "high": 194.44000244140625,
      "low": 187.97000122070312,
      "close": 188.8699951171875,
      "volume": 259400
    },
    {
      "time": "2025-10-29",
      "open": 187.8000030517578,
      "high": 191.8800048828125,
      "low": 182.8699951171875,
      "close": 184.52000427246094,
      "volume": 172800
    },
    {
      "time": "2025-10-30",
      "open": 184.44000244140625,
      "high": 188.77000427246094,
      "low": 184.44000244140625,
      "close": 187.05999755859375,
      "volume": 104300
    },
    {
      "time": "2025-10-31",
      "open": 187.77999877929688,
      "high": 192.8300018310547,
      "low": 186.4499969482422,
      "close": 191.30999755859375,
      "volume": 383100
    },
    {
      "time": "2025-11-03",
      "open": 192.97000122070312,
      "high": 193.02000427246094,
      "low": 183.91000366210938,
      "close": 191.24000549316406,
      "volume": 269500
    },
    {
      "time": "2025-11-04",
      "open": 188.1999969482422,
      "high": 191.4600067138672,
      "low": 186.27999877929688,
      "close": 189.4499969482422,
      "volume": 249400
    },
    {
      "time": "2025-11-05",
      "open": 189,
      "high": 193.07000732421875,
      "low": 187.91000366210938,
      "close": 190.3800048828125,
      "volume": 210700
    },
    {
      "time": "2025-11-06",
      "open": 196,
      "high": 211.9199981689453,
      "low": 186.9600067138672,
      "close": 208.22000122070312,
      "volume": 471800
    },
    {
      "time": "2025-11-07",
      "open": 205.4499969482422,
      "high": 207.25,
      "low": 201.8699951171875,
      "close": 202.47999572753906,
      "volume": 209200
    },
    {
      "time": "2025-11-10",
      "open": 204.44000244140625,
      "high": 209.3000030517578,
      "low": 201.5,
      "close": 209.2899932861328,
      "volume": 279200
    },
    {
      "time": "2025-11-11",
      "open": 209.2899932861328,
      "high": 212.49000549316406,
      "low": 206.5399932861328,
      "close": 208.6999969482422,
      "volume": 225500
    },
    {
      "time": "2025-11-12",
      "open": 208.3800048828125,
      "high": 209.99000549316406,
      "low": 201.5399932861328,
      "close": 205.61000061035156,
      "volume": 229800
    },
    {
      "time": "2025-11-13",
      "open": 203.75999450683594,
      "high": 208.3300018310547,
      "low": 198.72000122070312,
      "close": 201.27000427246094,
      "volume": 220500
    },
    {
      "time": "2025-11-14",
      "open": 198.92999267578125,
      "high": 205.32000732421875,
      "low": 198.52000427246094,
      "close": 200.86000061035156,
      "volume": 132300
    },
    {
      "time": "2025-11-17",
      "open": 201.64999389648438,
      "high": 207.32000732421875,
      "low": 200.82000732421875,
      "close": 201.35000610351562,
      "volume": 233300
    },
    {
      "time": "2025-11-18",
      "open": 201.77000427246094,
      "high": 208.82000732421875,
      "low": 199,
      "close": 207.0500030517578,
      "volume": 247400
    },
    {
      "time": "2025-11-19",
      "open": 207.0500030517578,
      "high": 208.0500030517578,
      "low": 203.47000122070312,
      "close": 206.0500030517578,
      "volume": 243400
    },
    {
      "time": "2025-11-20",
      "open": 209.1300048828125,
      "high": 210.75999450683594,
      "low": 198.82000732421875,
      "close": 199.02999877929688,
      "volume": 235300
    },
    {
      "time": "2025-11-21",
      "open": 199.49000549316406,
      "high": 204.27000427246094,
      "low": 198.89999389648438,
      "close": 199.22999572753906,
      "volume": 264600
    },
    {
      "time": "2025-11-24",
      "open": 199.22999572753906,
      "high": 207.02999877929688,
      "low": 199.17999267578125,
      "close": 206.88999938964844,
      "volume": 254300
    },
    {
      "time": "2025-11-25",
      "open": 207.75,
      "high": 209.10000610351562,
      "low": 202.52999877929688,
      "close": 203.52000427246094,
      "volume": 212000
    },
    {
      "time": "2025-11-26",
      "open": 204.52000427246094,
      "high": 207.24000549316406,
      "low": 203.22999572753906,
      "close": 206.16000366210938,
      "volume": 285600
    },
    {
      "time": "2025-11-28",
      "open": 206.17999267578125,
      "high": 206.6699981689453,
      "low": 200.74000549316406,
      "close": 203.17999267578125,
      "volume": 121900
    },
    {
      "time": "2025-12-01",
      "open": 199.8800048828125,
      "high": 200.60000610351562,
      "low": 192.7100067138672,
      "close": 196.97000122070312,
      "volume": 224300
    },
    {
      "time": "2025-12-02",
      "open": 196.97000122070312,
      "high": 201.49000549316406,
      "low": 194.2100067138672,
      "close": 195.10000610351562,
      "volume": 227100
    },
    {
      "time": "2025-12-03",
      "open": 196.94000244140625,
      "high": 197,
      "low": 191.27000427246094,
      "close": 193.02999877929688,
      "volume": 218300
    },
    {
      "time": "2025-12-04",
      "open": 192.75,
      "high": 194.89999389648438,
      "low": 187.8699951171875,
      "close": 188.5,
      "volume": 194300
    },
    {
      "time": "2025-12-05",
      "open": 188.5800018310547,
      "high": 189.4600067138672,
      "low": 184.22000122070312,
      "close": 184.8699951171875,
      "volume": 302600
    },
    {
      "time": "2025-12-08",
      "open": 186.6999969482422,
      "high": 189.75999450683594,
      "low": 183.22999572753906,
      "close": 184.6699981689453,
      "volume": 203900
    },
    {
      "time": "2025-12-09",
      "open": 189.2899932861328,
      "high": 192.44000244140625,
      "low": 185.22999572753906,
      "close": 185.8300018310547,
      "volume": 162000
    },
    {
      "time": "2025-12-10",
      "open": 187.77000427246094,
      "high": 188.5399932861328,
      "low": 183.44000244140625,
      "close": 184.02999877929688,
      "volume": 236600
    },
    {
      "time": "2025-12-11",
      "open": 185.92999267578125,
      "high": 186.6300048828125,
      "low": 179.64999389648438,
      "close": 183.1300048828125,
      "volume": 221000
    },
    {
      "time": "2025-12-12",
      "open": 183.3000030517578,
      "high": 190.27999877929688,
      "low": 181.67999267578125,
      "close": 189.5500030517578,
      "volume": 284900
    },
    {
      "time": "2025-12-15",
      "open": 190.44000244140625,
      "high": 194.88999938964844,
      "low": 190.44000244140625,
      "close": 192.8800048828125,
      "volume": 271100
    },
    {
      "time": "2025-12-16",
      "open": 191.67999267578125,
      "high": 196,
      "low": 188.69000244140625,
      "close": 192.6300048828125,
      "volume": 261500
    },
    {
      "time": "2025-12-17",
      "open": 192.5,
      "high": 196,
      "low": 189.02999877929688,
      "close": 194.58999633789062,
      "volume": 183100
    },
    {
      "time": "2025-12-18",
      "open": 195.02999877929688,
      "high": 200,
      "low": 194,
      "close": 198.41000366210938,
      "volume": 305900
    },
    {
      "time": "2025-12-19",
      "open": 197.8699951171875,
      "high": 202.5,
      "low": 197.80999755859375,
      "close": 200.3300018310547,
      "volume": 429900
    },
    {
      "time": "2025-12-22",
      "open": 200.88999938964844,
      "high": 202.97000122070312,
      "low": 197.3300018310547,
      "close": 197.9600067138672,
      "volume": 142800
    },
    {
      "time": "2025-12-23",
      "open": 198.30999755859375,
      "high": 202.27000427246094,
      "low": 196.22999572753906,
      "close": 197.38999938964844,
      "volume": 114600
    },
    {
      "time": "2025-12-24",
      "open": 196.75,
      "high": 197.6199951171875,
      "low": 194.44000244140625,
      "close": 197.13999938964844,
      "volume": 74500
    },
    {
      "time": "2025-12-26",
      "open": 198.2100067138672,
      "high": 198.8000030517578,
      "low": 194.5,
      "close": 195.8300018310547,
      "volume": 98200
    },
    {
      "time": "2025-12-29",
      "open": 196,
      "high": 196.0399932861328,
      "low": 193.64999389648438,
      "close": 195.16000366210938,
      "volume": 97100
    },
    {
      "time": "2025-12-30",
      "open": 195.3000030517578,
      "high": 195.3000030517578,
      "low": 188.66000366210938,
      "close": 190.1999969482422,
      "volume": 230800
    },
    {
      "time": "2025-12-31",
      "open": 189.91000366210938,
      "high": 193.5399932861328,
      "low": 188.1699981689453,
      "close": 189.07000732421875,
      "volume": 88300
    },
    {
      "time": "2026-01-02",
      "open": 188.60000610351562,
      "high": 192.47999572753906,
      "low": 186.47999572753906,
      "close": 190.11000061035156,
      "volume": 205800
    },
    {
      "time": "2026-01-05",
      "open": 189.42999267578125,
      "high": 193,
      "low": 187.0800018310547,
      "close": 192.02999877929688,
      "volume": 125500
    },
    {
      "time": "2026-01-06",
      "open": 192.02000427246094,
      "high": 197.02999877929688,
      "low": 189.8800048828125,
      "close": 196.02000427246094,
      "volume": 144500
    },
    {
      "time": "2026-01-07",
      "open": 197.4199981689453,
      "high": 206.44000244140625,
      "low": 194.77999877929688,
      "close": 199.9600067138672,
      "volume": 181900
    },
    {
      "time": "2026-01-08",
      "open": 200.24000549316406,
      "high": 204.86000061035156,
      "low": 197.0399932861328,
      "close": 200.07000732421875,
      "volume": 118000
    },
    {
      "time": "2026-01-09",
      "open": 200.00999450683594,
      "high": 206.94000244140625,
      "low": 197.91000366210938,
      "close": 206.64999389648438,
      "volume": 188800
    },
    {
      "time": "2026-01-12",
      "open": 207.82000732421875,
      "high": 210.27000427246094,
      "low": 205.25,
      "close": 206.80999755859375,
      "volume": 291000
    },
    {
      "time": "2026-01-13",
      "open": 196.9600067138672,
      "high": 199,
      "low": 175.88999938964844,
      "close": 188.77999877929688,
      "volume": 939900
    },
    {
      "time": "2026-01-14",
      "open": 188.3800048828125,
      "high": 197.49000549316406,
      "low": 186.25999450683594,
      "close": 196.5399932861328,
      "volume": 285800
    },
    {
      "time": "2026-01-15",
      "open": 197.57000732421875,
      "high": 199.35000610351562,
      "low": 190.97999572753906,
      "close": 196.0800018310547,
      "volume": 329800
    },
    {
      "time": "2026-01-16",
      "open": 195.00999450683594,
      "high": 196.0500030517578,
      "low": 188.1300048828125,
      "close": 192.97000122070312,
      "volume": 219800
    },
    {
      "time": "2026-01-20",
      "open": 190.00999450683594,
      "high": 197.08999633789062,
      "low": 189.25999450683594,
      "close": 196.55999755859375,
      "volume": 184100
    },
    {
      "time": "2026-01-21",
      "open": 197.82000732421875,
      "high": 202.39999389648438,
      "low": 194.97000122070312,
      "close": 199.50999450683594,
      "volume": 196700
    },
    {
      "time": "2026-01-22",
      "open": 199.50999450683594,
      "high": 207.05999755859375,
      "low": 199.50999450683594,
      "close": 203.82000732421875,
      "volume": 311300
    },
    {
      "time": "2026-01-23",
      "open": 203.8699951171875,
      "high": 205.8699951171875,
      "low": 197.9199981689453,
      "close": 201.14999389648438,
      "volume": 198900
    },
    {
      "time": "2026-01-26",
      "open": 200.1699981689453,
      "high": 203.52999877929688,
      "low": 197.7100067138672,
      "close": 198.22000122070312,
      "volume": 189500
    },
    {
      "time": "2026-01-27",
      "open": 197.97000122070312,
      "high": 200.74000549316406,
      "low": 194.92999267578125,
      "close": 195.49000549316406,
      "volume": 154500
    },
    {
      "time": "2026-01-28",
      "open": 195.60000610351562,
      "high": 195.86000061035156,
      "low": 189.82000732421875,
      "close": 190.22000122070312,
      "volume": 175500
    },
    {
      "time": "2026-01-29",
      "open": 190.2100067138672,
      "high": 195.41000366210938,
      "low": 189.3000030517578,
      "close": 195.1699981689453,
      "volume": 186500
    },
    {
      "time": "2026-01-30",
      "open": 193.33999633789062,
      "high": 196.44000244140625,
      "low": 189.49000549316406,
      "close": 192.10000610351562,
      "volume": 184900
    },
    {
      "time": "2026-02-02",
      "open": 192.17999267578125,
      "high": 198.17999267578125,
      "low": 191.5,
      "close": 197.92999267578125,
      "volume": 152500
    },
    {
      "time": "2026-02-03",
      "open": 198.8800048828125,
      "high": 200.77999877929688,
      "low": 194.52999877929688,
      "close": 198.83999633789062,
      "volume": 162800
    },
    {
      "time": "2026-02-04",
      "open": 200.32000732421875,
      "high": 201.99000549316406,
      "low": 196.07000732421875,
      "close": 198.3300018310547,
      "volume": 117500
    },
    {
      "time": "2026-02-05",
      "open": 196.25,
      "high": 202.7899932861328,
      "low": 188.8000030517578,
      "close": 191.69000244140625,
      "volume": 218900
    },
    {
      "time": "2026-02-06",
      "open": 194.61000061035156,
      "high": 197,
      "low": 189.1699981689453,
      "close": 190.44000244140625,
      "volume": 272800
    },
    {
      "time": "2026-02-09",
      "open": 190.44000244140625,
      "high": 191.74000549316406,
      "low": 180.47000122070312,
      "close": 186.92999267578125,
      "volume": 250100
    },
    {
      "time": "2026-02-10",
      "open": 186.9600067138672,
      "high": 187.8800048828125,
      "low": 182.64999389648438,
      "close": 187.02000427246094,
      "volume": 253700
    },
    {
      "time": "2026-02-11",
      "open": 188.02000427246094,
      "high": 188.32000732421875,
      "low": 179.1999969482422,
      "close": 185.9600067138672,
      "volume": 175900
    },
    {
      "time": "2026-02-12",
      "open": 188.2100067138672,
      "high": 191.47000122070312,
      "low": 180.24000549316406,
      "close": 181.64999389648438,
      "volume": 271200
    },
    {
      "time": "2026-02-13",
      "open": 183.89999389648438,
      "high": 186.74000549316406,
      "low": 182.6300048828125,
      "close": 183.8300018310547,
      "volume": 129200
    },
    {
      "time": "2026-02-17",
      "open": 184.02000427246094,
      "high": 189.75,
      "low": 184.02000427246094,
      "close": 187.50999450683594,
      "volume": 123400
    },
    {
      "time": "2026-02-18",
      "open": 186.6699981689453,
      "high": 192.4600067138672,
      "low": 186.17999267578125,
      "close": 189.94000244140625,
      "volume": 180500
    },
    {
      "time": "2026-02-19",
      "open": 189.5399932861328,
      "high": 189.5399932861328,
      "low": 183.9199981689453,
      "close": 186.32000732421875,
      "volume": 134700
    },
    {
      "time": "2026-02-20",
      "open": 185.89999389648438,
      "high": 186.5500030517578,
      "low": 182.50999450683594,
      "close": 183.97999572753906,
      "volume": 163800
    },
    {
      "time": "2026-02-23",
      "open": 183.22999572753906,
      "high": 185.17999267578125,
      "low": 179.4600067138672,
      "close": 183.64999389648438,
      "volume": 159600
    },
    {
      "time": "2026-02-24",
      "open": 187,
      "high": 191.30999755859375,
      "low": 183.60000610351562,
      "close": 189,
      "volume": 160900
    },
    {
      "time": "2026-02-25",
      "open": 189.8699951171875,
      "high": 193.33999633789062,
      "low": 189.0399932861328,
      "close": 191.38999938964844,
      "volume": 128200
    },
    {
      "time": "2026-02-26",
      "open": 191.02999877929688,
      "high": 199.05999755859375,
      "low": 178.72000122070312,
      "close": 196.1699981689453,
      "volume": 256600
    },
    {
      "time": "2026-02-27",
      "open": 196.1699981689453,
      "high": 202.00999450683594,
      "low": 194.63999938964844,
      "close": 198.30999755859375,
      "volume": 208700
    },
    {
      "time": "2026-03-02",
      "open": 197.1999969482422,
      "high": 204.57000732421875,
      "low": 197.1999969482422,
      "close": 202.5500030517578,
      "volume": 184300
    },
    {
      "time": "2026-03-03",
      "open": 198,
      "high": 206.0800018310547,
      "low": 195.8300018310547,
      "close": 204.24000549316406,
      "volume": 176100
    },
    {
      "time": "2026-03-04",
      "open": 204.85000610351562,
      "high": 209.22999572753906,
      "low": 198.3699951171875,
      "close": 208.9499969482422,
      "volume": 189200
    },
    {
      "time": "2026-03-05",
      "open": 206.42999267578125,
      "high": 208.8699951171875,
      "low": 199,
      "close": 206.27000427246094,
      "volume": 260200
    },
    {
      "time": "2026-03-06",
      "open": 202.52999877929688,
      "high": 204.25999450683594,
      "low": 196.36000061035156,
      "close": 201.89999389648438,
      "volume": 188600
    },
    {
      "time": "2026-03-09",
      "open": 201.67999267578125,
      "high": 209.60000610351562,
      "low": 198.72999572753906,
      "close": 208.16000366210938,
      "volume": 167000
    },
    {
      "time": "2026-03-10",
      "open": 205.75999450683594,
      "high": 216.2100067138672,
      "low": 205.49000549316406,
      "close": 212.2899932861328,
      "volume": 275200
    },
    {
      "time": "2026-03-11",
      "open": 217.41000366210938,
      "high": 227.9199981689453,
      "low": 211,
      "close": 221.24000549316406,
      "volume": 386200
    },
    {
      "time": "2026-03-12",
      "open": 218.8000030517578,
      "high": 220.08999633789062,
      "low": 196.1699981689453,
      "close": 211.47999572753906,
      "volume": 451400
    },
    {
      "time": "2026-03-13",
      "open": 211.47999572753906,
      "high": 214.8000030517578,
      "low": 200.69000244140625,
      "close": 202.91000366210938,
      "volume": 273400
    },
    {
      "time": "2026-03-16",
      "open": 204.3000030517578,
      "high": 210.4199981689453,
      "low": 204.3000030517578,
      "close": 207.8000030517578,
      "volume": 211800
    },
    {
      "time": "2026-03-17",
      "open": 208,
      "high": 213.30999755859375,
      "low": 205.47000122070312,
      "close": 210.99000549316406,
      "volume": 274700
    },
    {
      "time": "2026-03-18",
      "open": 209.8300018310547,
      "high": 213.2100067138672,
      "low": 201.94000244140625,
      "close": 209.52000427246094,
      "volume": 192800
    },
    {
      "time": "2026-03-19",
      "open": 207.42999267578125,
      "high": 214.4499969482422,
      "low": 206.9199981689453,
      "close": 210.49000549316406,
      "volume": 149300
    },
    {
      "time": "2026-03-20",
      "open": 213.1999969482422,
      "high": 214.27000427246094,
      "low": 204.02000427246094,
      "close": 204.80999755859375,
      "volume": 468300
    },
    {
      "time": "2026-03-23",
      "open": 208.3300018310547,
      "high": 214.2899932861328,
      "low": 199.74000549316406,
      "close": 200.36000061035156,
      "volume": 263600
    },
    {
      "time": "2026-03-24",
      "open": 200.8800048828125,
      "high": 202.07000732421875,
      "low": 195.4499969482422,
      "close": 201.66000366210938,
      "volume": 214700
    },
    {
      "time": "2026-03-25",
      "open": 203.1699981689453,
      "high": 208.88999938964844,
      "low": 201.27999877929688,
      "close": 204.55999755859375,
      "volume": 140300
    },
    {
      "time": "2026-03-26",
      "open": 204.99000549316406,
      "high": 207.88999938964844,
      "low": 202.3000030517578,
      "close": 203.6999969482422,
      "volume": 214300
    },
    {
      "time": "2026-03-27",
      "open": 202.1699981689453,
      "high": 205.8699951171875,
      "low": 194.44000244140625,
      "close": 195.47999572753906,
      "volume": 268300
    },
    {
      "time": "2026-03-30",
      "open": 195.64999389648438,
      "high": 197.8300018310547,
      "low": 188.6699981689453,
      "close": 192.63999938964844,
      "volume": 215400
    },
    {
      "time": "2026-03-31",
      "open": 195.97999572753906,
      "high": 201.9600067138672,
      "low": 192.9600067138672,
      "close": 199.64999389648438,
      "volume": 196100
    },
    {
      "time": "2026-04-01",
      "open": 203.5,
      "high": 205.5,
      "low": 198.00999450683594,
      "close": 199.6199951171875,
      "volume": 262000
    },
    {
      "time": "2026-04-02",
      "open": 197.5399932861328,
      "high": 201.4199981689453,
      "low": 194.6699981689453,
      "close": 199.58999633789062,
      "volume": 221900
    },
    {
      "time": "2026-04-06",
      "open": 199.52000427246094,
      "high": 205.80999755859375,
      "low": 199.52000427246094,
      "close": 203.61000061035156,
      "volume": 234900
    },
    {
      "time": "2026-04-07",
      "open": 203.08999633789062,
      "high": 205.83999633789062,
      "low": 200.24000549316406,
      "close": 205.10000610351562,
      "volume": 164600
    },
    {
      "time": "2026-04-08",
      "open": 207.0800018310547,
      "high": 210.30999755859375,
      "low": 204.88999938964844,
      "close": 208.08999633789062,
      "volume": 233300
    },
    {
      "time": "2026-04-09",
      "open": 206.67999267578125,
      "high": 209.8800048828125,
      "low": 203.1999969482422,
      "close": 205.63999938964844,
      "volume": 258100
    },
    {
      "time": "2026-04-10",
      "open": 205.89999389648438,
      "high": 206.16000366210938,
      "low": 198.5500030517578,
      "close": 204.9199981689453,
      "volume": 277300
    },
    {
      "time": "2026-04-13",
      "open": 204.25999450683594,
      "high": 213.52000427246094,
      "low": 198.55999755859375,
      "close": 213.44000244140625,
      "volume": 168800
    },
    {
      "time": "2026-04-14",
      "open": 220,
      "high": 234.75999450683594,
      "low": 219.97999572753906,
      "close": 232.33999633789062,
      "volume": 570600
    },
    {
      "time": "2026-04-15",
      "open": 230.42999267578125,
      "high": 230.42999267578125,
      "low": 221.77000427246094,
      "close": 225.08999633789062,
      "volume": 306500
    },
    {
      "time": "2026-04-16",
      "open": 221.7899932861328,
      "high": 226.00999450683594,
      "low": 218.19000244140625,
      "close": 223.24000549316406,
      "volume": 192200
    },
    {
      "time": "2026-04-17",
      "open": 226,
      "high": 234.30999755859375,
      "low": 225.08999633789062,
      "close": 231.82000732421875,
      "volume": 169000
    },
    {
      "time": "2026-04-20",
      "open": 231.82000732421875,
      "high": 238.30999755859375,
      "low": 224.25999450683594,
      "close": 231.77999877929688,
      "volume": 112700
    },
    {
      "time": "2026-04-21",
      "open": 231.5,
      "high": 234.08999633789062,
      "low": 223.4600067138672,
      "close": 226.6699981689453,
      "volume": 127700
    },
    {
      "time": "2026-04-22",
      "open": 228.0399932861328,
      "high": 228.91000366210938,
      "low": 225,
      "close": 226.8699951171875,
      "volume": 113900
    },
    {
      "time": "2026-04-23",
      "open": 228.99000549316406,
      "high": 231.00999450683594,
      "low": 226.22000122070312,
      "close": 228.47999572753906,
      "volume": 172400
    },
    {
      "time": "2026-04-24",
      "open": 227.38999938964844,
      "high": 231.75,
      "low": 225,
      "close": 231.27000427246094,
      "volume": 171400
    },
    {
      "time": "2026-04-27",
      "open": 240.41000366210938,
      "high": 247.3800048828125,
      "low": 230.8300018310547,
      "close": 241.7899932861328,
      "volume": 281000
    },
    {
      "time": "2026-04-28",
      "open": 243.66000366210938,
      "high": 244.13999938964844,
      "low": 228.69000244140625,
      "close": 232.32000732421875,
      "volume": 168300
    },
    {
      "time": "2026-04-29",
      "open": 229.7899932861328,
      "high": 232.6999969482422,
      "low": 223.75999450683594,
      "close": 224.86000061035156,
      "volume": 252200
    },
    {
      "time": "2026-04-30",
      "open": 224.86000061035156,
      "high": 230.02999877929688,
      "low": 220.05999755859375,
      "close": 229.4499969482422,
      "volume": 265500
    },
    {
      "time": "2026-05-01",
      "open": 229.8699951171875,
      "high": 236.22000122070312,
      "low": 226.47000122070312,
      "close": 227.44000244140625,
      "volume": 235400
    },
    {
      "time": "2026-05-04",
      "open": 226.47000122070312,
      "high": 233.97999572753906,
      "low": 226.1999969482422,
      "close": 228.36000061035156,
      "volume": 221200
    },
    {
      "time": "2026-05-05",
      "open": 228.36000061035156,
      "high": 233.05999755859375,
      "low": 228.36000061035156,
      "close": 232.3000030517578,
      "volume": 105700
    },
    {
      "time": "2026-05-06",
      "open": 235.08999633789062,
      "high": 236.32000732421875,
      "low": 229.42999267578125,
      "close": 232.5500030517578,
      "volume": 185400
    },
    {
      "time": "2026-05-07",
      "open": 205,
      "high": 225.63999938964844,
      "low": 200.00999450683594,
      "close": 210.3300018310547,
      "volume": 644000
    },
    {
      "time": "2026-05-08",
      "open": 212.1999969482422,
      "high": 223.7899932861328,
      "low": 206.02000427246094,
      "close": 221.41000366210938,
      "volume": 250000
    },
    {
      "time": "2026-05-11",
      "open": 221.41000366210938,
      "high": 225.82000732421875,
      "low": 218,
      "close": 220.47999572753906,
      "volume": 204200
    },
    {
      "time": "2026-05-12",
      "open": 220.77999877929688,
      "high": 224.5399932861328,
      "low": 217.07000732421875,
      "close": 222,
      "volume": 163000
    },
    {
      "time": "2026-05-13",
      "open": 221.58999633789062,
      "high": 226.27999877929688,
      "low": 218.97000122070312,
      "close": 221.2100067138672,
      "volume": 218600
    },
    {
      "time": "2026-05-14",
      "open": 220.85000610351562,
      "high": 221.7899932861328,
      "low": 215.99000549316406,
      "close": 218.97999572753906,
      "volume": 151200
    },
    {
      "time": "2026-05-15",
      "open": 216.66000366210938,
      "high": 218.1300048828125,
      "low": 212.6999969482422,
      "close": 213.2100067138672,
      "volume": 127900
    },
    {
      "time": "2026-05-18",
      "open": 214.17999267578125,
      "high": 215.99000549316406,
      "low": 207.74000549316406,
      "close": 207.88999938964844,
      "volume": 143700
    },
    {
      "time": "2026-05-19",
      "open": 207.49000549316406,
      "high": 210.80999755859375,
      "low": 205.19000244140625,
      "close": 207.77999877929688,
      "volume": 198700
    },
    {
      "time": "2026-05-20",
      "open": 211.52000427246094,
      "high": 220.6300048828125,
      "low": 209.3800048828125,
      "close": 217.75,
      "volume": 260300
    },
    {
      "time": "2026-05-21",
      "open": 215.75999450683594,
      "high": 223,
      "low": 215.6699981689453,
      "close": 222.17999267578125,
      "volume": 153800
    },
    {
      "time": "2026-05-22",
      "open": 223.4600067138672,
      "high": 229.58999633789062,
      "low": 221.8699951171875,
      "close": 229.3300018310547,
      "volume": 368200
    },
    {
      "time": "2026-05-26",
      "open": 231,
      "high": 236.35000610351562,
      "low": 228.64999389648438,
      "close": 235.3300018310547,
      "volume": 222300
    },
    {
      "time": "2026-05-27",
      "open": 235.3300018310547,
      "high": 238.75999450683594,
      "low": 231.3000030517578,
      "close": 235.88999938964844,
      "volume": 189800
    },
    {
      "time": "2026-05-28",
      "open": 233.66000366210938,
      "high": 237.83999633789062,
      "low": 231.66000366210938,
      "close": 234.66000366210938,
      "volume": 126400
    },
    {
      "time": "2026-05-29",
      "open": 234.7899932861328,
      "high": 237.14999389648438,
      "low": 229.97999572753906,
      "close": 231.9600067138672,
      "volume": 153600
    },
    {
      "time": "2026-06-01",
      "open": 228.67999267578125,
      "high": 230.72999572753906,
      "low": 222.75999450683594,
      "close": 229.77999877929688,
      "volume": 203700
    },
    {
      "time": "2026-06-02",
      "open": 229.42999267578125,
      "high": 234.08999633789062,
      "low": 227.75999450683594,
      "close": 232.75999450683594,
      "volume": 185100
    },
    {
      "time": "2026-06-03",
      "open": 232.57000732421875,
      "high": 234.8800048828125,
      "low": 231.30999755859375,
      "close": 234.39999389648438,
      "volume": 157000
    },
    {
      "time": "2026-06-04",
      "open": 235.1199951171875,
      "high": 241.10000610351562,
      "low": 234.4199981689453,
      "close": 235.91000366210938,
      "volume": 210400
    },
    {
      "time": "2026-06-05",
      "open": 235.75,
      "high": 240.52999877929688,
      "low": 235.64999389648438,
      "close": 237,
      "volume": 174900
    },
    {
      "time": "2026-06-08",
      "open": 239.75999450683594,
      "high": 240.6999969482422,
      "low": 236.08999633789062,
      "close": 237.75,
      "volume": 219200
    },
    {
      "time": "2026-06-09",
      "open": 241.97999572753906,
      "high": 245,
      "low": 237,
      "close": 243.27999877929688,
      "volume": 173500
    },
    {
      "time": "2026-06-10",
      "open": 245,
      "high": 257.19000244140625,
      "low": 245,
      "close": 248.24000549316406,
      "volume": 240000
    },
    {
      "time": "2026-06-11",
      "open": 251.0399932861328,
      "high": 258.57000732421875,
      "low": 247,
      "close": 254.57000732421875,
      "volume": 274600
    },
    {
      "time": "2026-06-12",
      "open": 254.99000549316406,
      "high": 259.0299987792969,
      "low": 250.49000549316406,
      "close": 255.5399932861328,
      "volume": 247100
    },
    {
      "time": "2026-06-15",
      "open": 254.25999450683594,
      "high": 257.3299865722656,
      "low": 252.64999389648438,
      "close": 253.25,
      "volume": 159000
    },
    {
      "time": "2026-06-16",
      "open": 255.11000061035156,
      "high": 258.2099914550781,
      "low": 250.3699951171875,
      "close": 255.25,
      "volume": 220600
    },
    {
      "time": "2026-06-17",
      "open": 256.95001220703125,
      "high": 267.2699890136719,
      "low": 255,
      "close": 263.1400146484375,
      "volume": 355000
    },
    {
      "time": "2026-06-18",
      "open": 267.05999755859375,
      "high": 276.20001220703125,
      "low": 265.8800048828125,
      "close": 274.8800048828125,
      "volume": 609600
    },
    {
      "time": "2026-06-22",
      "open": 267.7300109863281,
      "high": 272.7900085449219,
      "low": 245,
      "close": 262.1700134277344,
      "volume": 819500
    },
    {
      "time": "2026-06-23",
      "open": 259.3500061035156,
      "high": 282.5299987792969,
      "low": 258,
      "close": 279.44000244140625,
      "volume": 2298200
    },
    {
      "time": "2026-06-24",
      "open": 283.3500061035156,
      "high": 288.4599914550781,
      "low": 278.6499938964844,
      "close": 284.9100036621094,
      "volume": 548900
    },
    {
      "time": "2026-06-25",
      "open": 288.3399963378906,
      "high": 300.1199951171875,
      "low": 288.3399963378906,
      "close": 295.9200134277344,
      "volume": 711000
    },
    {
      "time": "2026-06-26",
      "open": 294.55999755859375,
      "high": 305.7099914550781,
      "low": 286,
      "close": 303.5899963378906,
      "volume": 1251000
    },
    {
      "time": "2026-06-29",
      "open": 303.6700134277344,
      "high": 314.79998779296875,
      "low": 297.4100036621094,
      "close": 314.0400085449219,
      "volume": 539300
    },
    {
      "time": "2026-06-30",
      "open": 315,
      "high": 320.989990234375,
      "low": 311.94000244140625,
      "close": 316.0899963378906,
      "volume": 879100
    },
    {
      "time": "2026-07-01",
      "open": 315.20001220703125,
      "high": 318.4100036621094,
      "low": 305.30999755859375,
      "close": 312.010009765625,
      "volume": 521600
    },
    {
      "time": "2026-07-02",
      "open": 314.80999755859375,
      "high": 320,
      "low": 308.760009765625,
      "close": 319.54998779296875,
      "volume": 368200
    },
    {
      "time": "2026-07-06",
      "open": 319.94000244140625,
      "high": 322.30999755859375,
      "low": 315.760009765625,
      "close": 320.4200134277344,
      "volume": 349400
    },
    {
      "time": "2026-07-07",
      "open": 317.9700012207031,
      "high": 323.29998779296875,
      "low": 312.739990234375,
      "close": 319.42999267578125,
      "volume": 316500
    },
    {
      "time": "2026-07-08",
      "open": 321.9100036621094,
      "high": 326.6300048828125,
      "low": 311.7300109863281,
      "close": 314.8800048828125,
      "volume": 405000
    },
    {
      "time": "2026-07-09",
      "open": 320.0799865722656,
      "high": 323.3299865722656,
      "low": 315.0199890136719,
      "close": 322.6099853515625,
      "volume": 583100
    },
    {
      "time": "2026-07-10",
      "open": 322.2300109863281,
      "high": 322.80999755859375,
      "low": 310.6700134277344,
      "close": 316.239990234375,
      "volume": 148600
    },
    {
      "time": "2026-07-13",
      "open": 315.0899963378906,
      "high": 316.4200134277344,
      "low": 304.7699890136719,
      "close": 309.25,
      "volume": 245700
    },
    {
      "time": "2026-07-14",
      "open": 309.25,
      "high": 309.25,
      "low": 300,
      "close": 300.9700012207031,
      "volume": 649100
    },
    {
      "time": "2026-07-15",
      "open": 301.989990234375,
      "high": 303.9599914550781,
      "low": 292.1700134277344,
      "close": 296.260009765625,
      "volume": 291100
    },
    {
      "time": "2026-07-16",
      "open": 295.1099853515625,
      "high": 303.5799865722656,
      "low": 293.6700134277344,
      "close": 296.45001220703125,
      "volume": 241700
    },
    {
      "time": "2026-07-17",
      "open": 294.3900146484375,
      "high": 305.6000061035156,
      "low": 290.20001220703125,
      "close": 303.3900146484375,
      "volume": 278300
    },
    {
      "time": "2026-07-20",
      "open": 304.05999755859375,
      "high": 308.55999755859375,
      "low": 293.69000244140625,
      "close": 293.989990234375,
      "volume": 395600
    },
    {
      "time": "2026-07-21",
      "open": 296.9700012207031,
      "high": 305.4700012207031,
      "low": 295.3500061035156,
      "close": 305.4700012207031,
      "volume": 162800
    },
    {
      "time": "2026-07-22",
      "open": 308.17999267578125,
      "high": 308.55999755859375,
      "low": 302.20001220703125,
      "close": 304.260009765625,
      "volume": 205500
    },
    {
      "time": "2026-07-23",
      "open": 300.4700012207031,
      "high": 307.4800109863281,
      "low": 300,
      "close": 302.1499938964844,
      "volume": 355500
    },
    {
      "time": "2026-07-24",
      "open": 302.7200012207031,
      "high": 307.80999755859375,
      "low": 297.17498779296875,
      "close": 300.5299987792969,
      "volume": 246723
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 158.3138000488281
    },
    {
      "time": "2025-10-06",
      "value": 159.24940002441406
    },
    {
      "time": "2025-10-07",
      "value": 160.21420013427735
    },
    {
      "time": "2025-10-08",
      "value": 161.27240020751952
    },
    {
      "time": "2025-10-09",
      "value": 162.21420043945312
    },
    {
      "time": "2025-10-10",
      "value": 163.13720031738282
    },
    {
      "time": "2025-10-13",
      "value": 164.08060028076173
    },
    {
      "time": "2025-10-14",
      "value": 164.99120025634767
    },
    {
      "time": "2025-10-15",
      "value": 165.95420043945313
    },
    {
      "time": "2025-10-16",
      "value": 166.72160064697266
    },
    {
      "time": "2025-10-17",
      "value": 167.42820037841796
    },
    {
      "time": "2025-10-20",
      "value": 168.16180053710937
    },
    {
      "time": "2025-10-21",
      "value": 168.95480072021485
    },
    {
      "time": "2025-10-22",
      "value": 169.6124008178711
    },
    {
      "time": "2025-10-23",
      "value": 170.19720092773437
    },
    {
      "time": "2025-10-24",
      "value": 170.8610009765625
    },
    {
      "time": "2025-10-27",
      "value": 171.63880096435548
    },
    {
      "time": "2025-10-28",
      "value": 172.3510009765625
    },
    {
      "time": "2025-10-29",
      "value": 172.96000091552733
    },
    {
      "time": "2025-10-30",
      "value": 173.5962008666992
    },
    {
      "time": "2025-10-31",
      "value": 174.2762008666992
    },
    {
      "time": "2025-11-03",
      "value": 174.9194009399414
    },
    {
      "time": "2025-11-04",
      "value": 175.53260101318358
    },
    {
      "time": "2025-11-05",
      "value": 176.14500122070314
    },
    {
      "time": "2025-11-06",
      "value": 177.12740112304687
    },
    {
      "time": "2025-11-07",
      "value": 177.97780090332031
    },
    {
      "time": "2025-11-10",
      "value": 178.9294006347656
    },
    {
      "time": "2025-11-11",
      "value": 179.82880065917968
    },
    {
      "time": "2025-11-12",
      "value": 180.61020080566405
    },
    {
      "time": "2025-11-13",
      "value": 181.28080078125
    },
    {
      "time": "2025-11-14",
      "value": 181.96300079345704
    },
    {
      "time": "2025-11-17",
      "value": 182.6728009033203
    },
    {
      "time": "2025-11-18",
      "value": 183.5056008911133
    },
    {
      "time": "2025-11-19",
      "value": 184.30720092773439
    },
    {
      "time": "2025-11-20",
      "value": 184.94660095214843
    },
    {
      "time": "2025-11-21",
      "value": 185.61620086669922
    },
    {
      "time": "2025-11-24",
      "value": 186.44360076904297
    },
    {
      "time": "2025-11-25",
      "value": 187.18920074462892
    },
    {
      "time": "2025-11-26",
      "value": 188.00420074462892
    },
    {
      "time": "2025-11-28",
      "value": 188.67120056152345
    },
    {
      "time": "2025-12-01",
      "value": 189.28040069580078
    },
    {
      "time": "2025-12-02",
      "value": 189.76700073242188
    },
    {
      "time": "2025-12-03",
      "value": 190.21460083007813
    },
    {
      "time": "2025-12-04",
      "value": 190.60540069580077
    },
    {
      "time": "2025-12-05",
      "value": 190.9676007080078
    },
    {
      "time": "2025-12-08",
      "value": 191.26660064697265
    },
    {
      "time": "2025-12-09",
      "value": 191.5206005859375
    },
    {
      "time": "2025-12-10",
      "value": 191.65840057373046
    },
    {
      "time": "2025-12-11",
      "value": 191.73940063476562
    },
    {
      "time": "2025-12-12",
      "value": 191.92800079345704
    },
    {
      "time": "2025-12-15",
      "value": 192.16580078125
    },
    {
      "time": "2025-12-16",
      "value": 192.36620086669922
    },
    {
      "time": "2025-12-17",
      "value": 192.59480072021483
    },
    {
      "time": "2025-12-18",
      "value": 192.87320068359375
    },
    {
      "time": "2025-12-19",
      "value": 193.23340057373048
    },
    {
      "time": "2025-12-22",
      "value": 193.63800079345702
    },
    {
      "time": "2025-12-23",
      "value": 193.98800079345702
    },
    {
      "time": "2025-12-24",
      "value": 194.3124008178711
    },
    {
      "time": "2025-12-26",
      "value": 194.56300079345704
    },
    {
      "time": "2025-12-29",
      "value": 194.85080078125
    },
    {
      "time": "2025-12-30",
      "value": 195.02180084228516
    },
    {
      "time": "2025-12-31",
      "value": 195.06840087890626
    },
    {
      "time": "2026-01-02",
      "value": 195.13740081787108
    },
    {
      "time": "2026-01-05",
      "value": 195.26660064697265
    },
    {
      "time": "2026-01-06",
      "value": 195.48200073242188
    },
    {
      "time": "2026-01-07",
      "value": 195.74160095214845
    },
    {
      "time": "2026-01-08",
      "value": 195.94360107421875
    },
    {
      "time": "2026-01-09",
      "value": 196.29920104980468
    },
    {
      "time": "2026-01-12",
      "value": 196.74500091552736
    },
    {
      "time": "2026-01-13",
      "value": 196.7794009399414
    },
    {
      "time": "2026-01-14",
      "value": 196.8840008544922
    },
    {
      "time": "2026-01-15",
      "value": 196.98080078125
    },
    {
      "time": "2026-01-16",
      "value": 197.05120086669922
    },
    {
      "time": "2026-01-20",
      "value": 197.17480072021485
    },
    {
      "time": "2026-01-21",
      "value": 197.0006005859375
    },
    {
      "time": "2026-01-22",
      "value": 197.0274008178711
    },
    {
      "time": "2026-01-23",
      "value": 196.86460083007813
    },
    {
      "time": "2026-01-26",
      "value": 196.65500091552735
    },
    {
      "time": "2026-01-27",
      "value": 196.4526010131836
    },
    {
      "time": "2026-01-28",
      "value": 196.23160095214843
    },
    {
      "time": "2026-01-29",
      "value": 196.1178009033203
    },
    {
      "time": "2026-01-30",
      "value": 195.9328009033203
    },
    {
      "time": "2026-02-02",
      "value": 195.75040069580078
    },
    {
      "time": "2026-02-03",
      "value": 195.60620056152345
    },
    {
      "time": "2026-02-04",
      "value": 195.5922006225586
    },
    {
      "time": "2026-02-05",
      "value": 195.44140075683595
    },
    {
      "time": "2026-02-06",
      "value": 195.1124008178711
    },
    {
      "time": "2026-02-09",
      "value": 194.7806005859375
    },
    {
      "time": "2026-02-10",
      "value": 194.39780059814453
    },
    {
      "time": "2026-02-11",
      "value": 194.05340087890625
    },
    {
      "time": "2026-02-12",
      "value": 193.74700073242187
    },
    {
      "time": "2026-02-13",
      "value": 193.52160064697264
    },
    {
      "time": "2026-02-17",
      "value": 193.41120056152343
    },
    {
      "time": "2026-02-18",
      "value": 193.44000061035158
    },
    {
      "time": "2026-02-19",
      "value": 193.46900085449218
    },
    {
      "time": "2026-02-20",
      "value": 193.45520080566405
    },
    {
      "time": "2026-02-23",
      "value": 193.41160064697266
    },
    {
      "time": "2026-02-24",
      "value": 193.5110006713867
    },
    {
      "time": "2026-02-25",
      "value": 193.67620056152344
    },
    {
      "time": "2026-02-26",
      "value": 193.80860046386718
    },
    {
      "time": "2026-02-27",
      "value": 193.91720031738282
    },
    {
      "time": "2026-03-02",
      "value": 194.11560028076173
    },
    {
      "time": "2026-03-03",
      "value": 194.30860046386718
    },
    {
      "time": "2026-03-04",
      "value": 194.51940032958984
    },
    {
      "time": "2026-03-05",
      "value": 194.63820037841796
    },
    {
      "time": "2026-03-06",
      "value": 194.71700012207032
    },
    {
      "time": "2026-03-09",
      "value": 194.93240020751952
    },
    {
      "time": "2026-03-10",
      "value": 195.2354000854492
    },
    {
      "time": "2026-03-11",
      "value": 195.7436001586914
    },
    {
      "time": "2026-03-12",
      "value": 196.07
    },
    {
      "time": "2026-03-13",
      "value": 196.32420013427733
    },
    {
      "time": "2026-03-16",
      "value": 196.69880004882813
    },
    {
      "time": "2026-03-17",
      "value": 197.11640014648438
    },
    {
      "time": "2026-03-18",
      "value": 197.46620025634766
    },
    {
      "time": "2026-03-19",
      "value": 197.7556002807617
    },
    {
      "time": "2026-03-20",
      "value": 197.85260009765625
    },
    {
      "time": "2026-03-23",
      "value": 197.8583999633789
    },
    {
      "time": "2026-03-24",
      "value": 197.7586001586914
    },
    {
      "time": "2026-03-25",
      "value": 197.7136001586914
    },
    {
      "time": "2026-03-26",
      "value": 198.0120001220703
    },
    {
      "time": "2026-03-27",
      "value": 197.99080017089844
    },
    {
      "time": "2026-03-30",
      "value": 197.9220001220703
    },
    {
      "time": "2026-03-31",
      "value": 198.05559997558595
    },
    {
      "time": "2026-04-01",
      "value": 198.1167999267578
    },
    {
      "time": "2026-04-02",
      "value": 198.11839996337892
    },
    {
      "time": "2026-04-06",
      "value": 198.11419982910155
    },
    {
      "time": "2026-04-07",
      "value": 198.1932000732422
    },
    {
      "time": "2026-04-08",
      "value": 198.39059997558593
    },
    {
      "time": "2026-04-09",
      "value": 198.59359985351563
    },
    {
      "time": "2026-04-10",
      "value": 198.88759979248047
    },
    {
      "time": "2026-04-13",
      "value": 199.25299987792968
    },
    {
      "time": "2026-04-14",
      "value": 200.0577996826172
    },
    {
      "time": "2026-04-15",
      "value": 200.60099975585936
    },
    {
      "time": "2026-04-16",
      "value": 201.08899993896483
    },
    {
      "time": "2026-04-17",
      "value": 201.75880004882814
    },
    {
      "time": "2026-04-20",
      "value": 202.56059997558594
    },
    {
      "time": "2026-04-21",
      "value": 203.2851998901367
    },
    {
      "time": "2026-04-22",
      "value": 204.08399993896484
    },
    {
      "time": "2026-04-23",
      "value": 204.91319976806642
    },
    {
      "time": "2026-04-24",
      "value": 205.81939971923828
    },
    {
      "time": "2026-04-27",
      "value": 207.02219970703126
    },
    {
      "time": "2026-04-28",
      "value": 207.99199981689452
    },
    {
      "time": "2026-04-29",
      "value": 208.73899993896484
    },
    {
      "time": "2026-04-30",
      "value": 209.52919982910157
    },
    {
      "time": "2026-05-01",
      "value": 210.3515997314453
    },
    {
      "time": "2026-05-04",
      "value": 211.23919982910155
    },
    {
      "time": "2026-05-05",
      "value": 212.21220001220703
    },
    {
      "time": "2026-05-06",
      "value": 213.08320007324218
    },
    {
      "time": "2026-05-07",
      "value": 213.46200012207032
    },
    {
      "time": "2026-05-08",
      "value": 213.9668002319336
    },
    {
      "time": "2026-05-11",
      "value": 214.4102001953125
    },
    {
      "time": "2026-05-12",
      "value": 214.79920013427736
    },
    {
      "time": "2026-05-13",
      "value": 215.13860015869142
    },
    {
      "time": "2026-05-14",
      "value": 215.33920013427735
    },
    {
      "time": "2026-05-15",
      "value": 215.47800018310548
    },
    {
      "time": "2026-05-18",
      "value": 215.59780029296874
    },
    {
      "time": "2026-05-19",
      "value": 215.5902001953125
    },
    {
      "time": "2026-05-20",
      "value": 215.69940032958985
    },
    {
      "time": "2026-05-21",
      "value": 215.7182000732422
    },
    {
      "time": "2026-05-22",
      "value": 216.0752001953125
    },
    {
      "time": "2026-05-26",
      "value": 216.7236001586914
    },
    {
      "time": "2026-05-27",
      "value": 217.28540008544923
    },
    {
      "time": "2026-05-28",
      "value": 217.75880004882814
    },
    {
      "time": "2026-05-29",
      "value": 218.20760009765624
    },
    {
      "time": "2026-06-01",
      "value": 218.5933999633789
    },
    {
      "time": "2026-06-02",
      "value": 219.15239990234375
    },
    {
      "time": "2026-06-03",
      "value": 219.8331997680664
    },
    {
      "time": "2026-06-04",
      "value": 220.5181997680664
    },
    {
      "time": "2026-06-05",
      "value": 221.16699981689453
    },
    {
      "time": "2026-06-08",
      "value": 221.84799987792968
    },
    {
      "time": "2026-06-09",
      "value": 222.80399993896484
    },
    {
      "time": "2026-06-10",
      "value": 223.91600006103516
    },
    {
      "time": "2026-06-11",
      "value": 225.01440032958985
    },
    {
      "time": "2026-06-12",
      "value": 226.13280029296874
    },
    {
      "time": "2026-06-15",
      "value": 227.20600036621093
    },
    {
      "time": "2026-06-16",
      "value": 228.2388003540039
    },
    {
      "time": "2026-06-17",
      "value": 229.39960052490235
    },
    {
      "time": "2026-06-18",
      "value": 230.7354006958008
    },
    {
      "time": "2026-06-22",
      "value": 231.8660009765625
    },
    {
      "time": "2026-06-23",
      "value": 233.3564010620117
    },
    {
      "time": "2026-06-24",
      "value": 234.78580108642578
    },
    {
      "time": "2026-06-25",
      "value": 236.05740142822265
    },
    {
      "time": "2026-06-26",
      "value": 237.62740142822267
    },
    {
      "time": "2026-06-29",
      "value": 239.4434014892578
    },
    {
      "time": "2026-06-30",
      "value": 241.12880126953124
    },
    {
      "time": "2026-07-01",
      "value": 242.7334014892578
    },
    {
      "time": "2026-07-02",
      "value": 244.59100128173827
    },
    {
      "time": "2026-07-06",
      "value": 246.46200164794922
    },
    {
      "time": "2026-07-07",
      "value": 248.28100158691407
    },
    {
      "time": "2026-07-08",
      "value": 249.9532015991211
    },
    {
      "time": "2026-07-09",
      "value": 251.5696014404297
    },
    {
      "time": "2026-07-10",
      "value": 253.2480010986328
    },
    {
      "time": "2026-07-13",
      "value": 254.93580108642578
    },
    {
      "time": "2026-07-14",
      "value": 256.366201171875
    },
    {
      "time": "2026-07-15",
      "value": 257.7426013183594
    },
    {
      "time": "2026-07-16",
      "value": 259.10440155029295
    },
    {
      "time": "2026-07-17",
      "value": 260.52620178222656
    },
    {
      "time": "2026-07-20",
      "value": 261.7550015258789
    },
    {
      "time": "2026-07-21",
      "value": 263.65780151367187
    },
    {
      "time": "2026-07-22",
      "value": 265.3148016357422
    },
    {
      "time": "2026-07-23",
      "value": 266.9482015991211
    },
    {
      "time": "2026-07-24",
      "value": 268.518801574707
    }
  ],
  "analysis": null
}