{
  "company": "谷歌",
  "symbol": "GOOGL",
  "sector": "搜索广告、云与AI",
  "shares": 12368000000,
  "fiscal": "Alphabet集团财务；本文价格选用有投票权的A类GOOGL，不混用C类GOOG。",
  "period": "2027自然年",
  "periodEnd": "2027-12-31",
  "currentLabel": "2026前三季",
  "priorLabel": "2025前三季",
  "annualLabels": [
    "2023",
    "2024",
    "2025"
  ],
  "scenarios": [
    {
      "name": "承压",
      "eps": [
        8.5,
        9.5
      ],
      "pe": [
        19,
        22
      ],
      "prices": [
        161.5,
        209
      ]
    },
    {
      "name": "基准",
      "eps": [
        11.5,
        13
      ],
      "pe": [
        24,
        28
      ],
      "prices": [
        276,
        364
      ]
    },
    {
      "name": "扩张",
      "eps": [
        14.5,
        16
      ],
      "pe": [
        29,
        33
      ],
      "prices": [
        420.5,
        528
      ]
    }
  ],
  "calc": [
    7,
    18,
    12.2,
    16,
    36,
    26
  ],
  "profitLabel": "2027普通股正常化稀释EPS；剔除投资公允价值损益，扣优先股股息并考虑股数变化",
  "levels": [
    [
      277,
      "277 财报后低区"
    ],
    [
      296,
      "296 反弹检验"
    ],
    [
      316,
      "316 缺口上方"
    ]
  ],
  "charts": [
    {
      "id": "mix",
      "title": "搜索仍是现金底座，云收入迅速扩大",
      "type": "bars",
      "unit": "十亿美元",
      "categories": [
        "搜索及其他广告",
        "YouTube广告",
        "广告网络",
        "订阅平台设备",
        "Google Cloud"
      ],
      "series": [
        {
          "name": "2025 Q3",
          "values": [
            56.567,
            10.261,
            7.354,
            12.87,
            15.157
          ]
        },
        {
          "name": "2026 Q3",
          "values": [
            63.35,
            11.207,
            7.455,
            14.29,
            30.709
          ]
        }
      ]
    },
    {
      "id": "segments",
      "title": "分部利润之和，还要扣集团AI研发和Other Bets",
      "type": "waterfall",
      "unit": "2026 Q3 / 十亿美元",
      "steps": [
        {
          "label": "Google Services",
          "value": 39.157,
          "total": true
        },
        {
          "label": "Google Cloud",
          "value": 11.121,
          "total": false
        },
        {
          "label": "Other Bets",
          "value": -2.047,
          "total": false
        },
        {
          "label": "集团层面",
          "value": -7.655,
          "total": false
        },
        {
          "label": "合并营业利润",
          "value": 40.576,
          "total": true
        }
      ]
    },
    {
      "id": "quality",
      "title": "净利润的波动，与主业走势并不同步",
      "type": "bars",
      "unit": "十亿美元",
      "categories": [
        "前三季营业利润",
        "前三季其他收益",
        "三季度其他收益"
      ],
      "series": [
        {
          "name": "2026",
          "values": [
            121.042,
            127.478,
            -8.221
          ]
        }
      ]
    },
    {
      "id": "balance",
      "title": "现金及证券增加，伴随融资和资产扩张",
      "type": "bars",
      "unit": "十亿美元",
      "categories": [
        "现金及有价证券",
        "长期债务",
        "物业设备净额",
        "存货"
      ],
      "series": [
        {
          "name": "2025年末",
          "values": [
            126.843,
            46.547,
            246.597,
            2.439
          ]
        },
        {
          "name": "2026年9月末",
          "values": [
            265.098,
            125.102,
            372.827,
            13.308
          ]
        }
      ]
    },
    {
      "id": "commitments",
      "title": "多年合同应看履约时间，不能一次计成当期费用",
      "type": "bars",
      "unit": "十亿美元",
      "categories": [
        "采购承诺总额",
        "其中12个月内到期",
        "尚未开始的租赁",
        "未来股权投资承诺"
      ],
      "series": [
        {
          "name": "2026年9月末",
          "values": [
            924.4,
            213.4,
            130.5,
            21.9
          ]
        }
      ]
    },
    {
      "id": "annual",
      "title": "年度经营利润，给短期故事一条基线",
      "type": "bars",
      "unit": "十亿美元",
      "categories": [
        "2023",
        "2024",
        "2025"
      ],
      "series": [
        {
          "name": "营业利润",
          "values": [
            84.293,
            112.39,
            129.039
          ]
        },
        {
          "name": "普通股净利润",
          "values": [
            73.795,
            100.118,
            132.17
          ]
        }
      ]
    },
    {
      "id": "quarterly",
      "title": "把营业利润和净利润放在同一张图里",
      "type": "bars",
      "unit": "十亿美元",
      "categories": [
        "25 Q2",
        "25 Q3",
        "25 Q4",
        "26 Q1",
        "26 Q2",
        "26 Q3"
      ],
      "series": [
        {
          "name": "营业利润",
          "values": [
            31.271,
            31.228,
            35.934,
            39.696,
            40.77,
            40.576
          ]
        },
        {
          "name": "普通股净利润",
          "values": [
            28.196,
            34.979,
            34.455,
            62.578,
            112.107,
            26.17
          ]
        }
      ]
    },
    {
      "id": "revenue",
      "title": "单季收入的节奏，不能用年化替代",
      "type": "lines",
      "unit": "十亿美元",
      "categories": [
        "25 Q2",
        "25 Q3",
        "25 Q4",
        "26 Q1",
        "26 Q2",
        "26 Q3"
      ],
      "series": [
        {
          "name": "营业收入",
          "values": [
            96.428,
            102.346,
            113.829,
            109.896,
            119.796,
            127.577
          ]
        }
      ]
    },
    {
      "id": "op-margin",
      "title": "利润率的变化，比收入规模更接近经营效率",
      "type": "lines",
      "unit": "营业利润率 / %",
      "categories": [
        "25 Q2",
        "25 Q3",
        "25 Q4",
        "26 Q1",
        "26 Q2",
        "26 Q3"
      ],
      "series": [
        {
          "name": "GAAP营业利润率",
          "values": [
            32.42937735927324,
            30.512184159615423,
            31.568405239438103,
            36.121423891679406,
            34.03285585495342,
            31.805105936022954
          ]
        }
      ]
    },
    {
      "id": "cash",
      "title": "同一报告期的利润、回款与现金投入",
      "type": "bars",
      "unit": "十亿美元",
      "categories": [
        "普通股净利润",
        "经营现金流",
        "现金资本开支",
        "CFO减资本开支"
      ],
      "series": [
        {
          "name": "2025前三季",
          "values": [
            97.715,
            112.311,
            63.596,
            48.715
          ]
        },
        {
          "name": "2026前三季",
          "values": [
            200.855,
            127.149,
            131.953,
            -4.804
          ]
        }
      ]
    }
  ],
  "slug": "alphabet",
  "asOf": "2026-11-05",
  "published": "2026-11-06",
  "informationCutoff": "2026-11-06 Asia/Shanghai；不纳入美股11月6日盘中数据",
  "marketLabel": "美股",
  "currencyLabel": "美元",
  "benchmarkLabel": "标普500",
  "adjustmentLabel": "拆股调整、不计现金分红",
  "valuation": {
    "basisKey": "eps",
    "multipleKey": "pe",
    "basisLabel": "稀释EPS",
    "basisUnit": "美元/股",
    "multipleLabel": "PE",
    "perShare": true,
    "periodLabel": "2027自然年"
  },
  "stock": [
    {
      "date": "2025-01-02",
      "open": 190.65,
      "high": 192,
      "low": 187.5,
      "close": 189.43,
      "volume": 20370800,
      "ma5": null,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-03",
      "open": 191.37,
      "high": 193.21,
      "low": 189.98,
      "close": 191.79,
      "volume": 18596200,
      "ma5": null,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-06",
      "open": 193.98,
      "high": 198.22,
      "low": 193.85,
      "close": 196.87,
      "volume": 29563600,
      "ma5": null,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-07",
      "open": 197.11,
      "high": 201,
      "low": 194.6,
      "close": 195.49,
      "volume": 26487200,
      "ma5": null,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-08",
      "open": 192.57,
      "high": 196.29,
      "low": 192.38,
      "close": 193.95,
      "volume": 24864800,
      "ma5": 193.506,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-10",
      "open": 194.3,
      "high": 196.52,
      "low": 190.31,
      "close": 192.04,
      "volume": 26665200,
      "ma5": 194.02799999999996,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-13",
      "open": 190.07,
      "high": 191.18,
      "low": 187.36,
      "close": 191.01,
      "volume": 21823700,
      "ma5": 193.87199999999999,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-14",
      "open": 191.24,
      "high": 191.98,
      "low": 188.31,
      "close": 189.66,
      "volume": 17174900,
      "ma5": 192.43,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-15",
      "open": 193.09,
      "high": 196.36,
      "low": 191.86,
      "close": 195.55,
      "volume": 21776000,
      "ma5": 192.442,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-16",
      "open": 194.14,
      "high": 195.48,
      "low": 192.81,
      "close": 192.91,
      "volume": 17815400,
      "ma5": 192.23399999999998,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-17",
      "open": 196.53,
      "high": 197.23,
      "low": 193.75,
      "close": 196,
      "volume": 27735100,
      "ma5": 193.026,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-21",
      "open": 199.07,
      "high": 202.29,
      "low": 197.87,
      "close": 198.05,
      "volume": 29971300,
      "ma5": 194.43400000000003,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-22",
      "open": 199.06,
      "high": 200.48,
      "low": 197.53,
      "close": 198.37,
      "volume": 26200600,
      "ma5": 196.176,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-23",
      "open": 198.14,
      "high": 200.3,
      "low": 195.2,
      "close": 197.98,
      "volume": 26951400,
      "ma5": 196.662,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-24",
      "open": 198.1,
      "high": 200.9,
      "low": 198,
      "close": 200.21,
      "volume": 23877500,
      "ma5": 198.122,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-27",
      "open": 192.41,
      "high": 196.88,
      "low": 190.73,
      "close": 191.81,
      "volume": 41728900,
      "ma5": 197.28400000000002,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-28",
      "open": 192.75,
      "high": 195.48,
      "low": 190.68,
      "close": 195.3,
      "volume": 24157900,
      "ma5": 196.734,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-29",
      "open": 195.56,
      "high": 196.79,
      "low": 193.43,
      "close": 195.41,
      "volume": 18218300,
      "ma5": 196.142,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-30",
      "open": 198,
      "high": 201.4,
      "low": 197.67,
      "close": 200.87,
      "volume": 24354700,
      "ma5": 196.71999999999997,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-31",
      "open": 202,
      "high": 205.48,
      "low": 201.8,
      "close": 204.02,
      "volume": 32001100,
      "ma5": 197.482,
      "ma20": 195.33599999999998,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-03",
      "open": 200.69,
      "high": 203.75,
      "low": 200.1,
      "close": 201.23,
      "volume": 27838300,
      "ma5": 199.366,
      "ma20": 195.926,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-04",
      "open": 203.39,
      "high": 207.05,
      "low": 202.81,
      "close": 206.38,
      "volume": 43856400,
      "ma5": 201.582,
      "ma20": 196.65550000000002,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-05",
      "open": 191.07,
      "high": 192.75,
      "low": 188.03,
      "close": 191.33,
      "volume": 70373900,
      "ma5": 200.76600000000002,
      "ma20": 196.3785,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-06",
      "open": 189.5,
      "high": 192.1,
      "low": 188.72,
      "close": 191.6,
      "volume": 29297400,
      "ma5": 198.912,
      "ma20": 196.184,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-07",
      "open": 191.05,
      "high": 191.18,
      "low": 183.24,
      "close": 185.34,
      "volume": 49315000,
      "ma5": 195.17600000000002,
      "ma20": 195.7535,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-10",
      "open": 187.35,
      "high": 188.2,
      "low": 185.86,
      "close": 186.47,
      "volume": 23105600,
      "ma5": 192.22400000000002,
      "ma20": 195.475,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-11",
      "open": 185.03,
      "high": 186.94,
      "low": 184.28,
      "close": 185.32,
      "volume": 21239500,
      "ma5": 188.012,
      "ma20": 195.1905,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-12",
      "open": 183.22,
      "high": 185.11,
      "low": 181.83,
      "close": 183.61,
      "volume": 22072600,
      "ma5": 186.46800000000002,
      "ma20": 194.888,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-13",
      "open": 184.32,
      "high": 186.28,
      "low": 183.14,
      "close": 186.14,
      "volume": 21402500,
      "ma5": 185.376,
      "ma20": 194.4175,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-14",
      "open": 185.06,
      "high": 186.4,
      "low": 184.32,
      "close": 185.23,
      "volume": 20448400,
      "ma5": 185.35399999999998,
      "ma20": 194.0335,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-18",
      "open": 185.6,
      "high": 185.96,
      "low": 181.74,
      "close": 183.77,
      "volume": 29916700,
      "ma5": 184.814,
      "ma20": 193.422,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-19",
      "open": 184.07,
      "high": 185.46,
      "low": 183.59,
      "close": 185.27,
      "volume": 19549400,
      "ma5": 184.804,
      "ma20": 192.78300000000002,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-20",
      "open": 184.8,
      "high": 185.31,
      "low": 182.72,
      "close": 184.56,
      "volume": 20441500,
      "ma5": 184.994,
      "ma20": 192.0925,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-21",
      "open": 185.15,
      "high": 185.34,
      "low": 179.08,
      "close": 179.66,
      "volume": 35199200,
      "ma5": 183.69799999999998,
      "ma20": 191.17649999999998,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-24",
      "open": 181.99,
      "high": 183.12,
      "low": 178.89,
      "close": 179.25,
      "volume": 29854200,
      "ma5": 182.502,
      "ma20": 190.12849999999997,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-25",
      "open": 178.04,
      "high": 178.74,
      "low": 174.69,
      "close": 175.42,
      "volume": 41913400,
      "ma5": 180.832,
      "ma20": 189.309,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-26",
      "open": 175.07,
      "high": 176.08,
      "low": 171.58,
      "close": 172.73,
      "volume": 35431300,
      "ma5": 178.324,
      "ma20": 188.1805,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-27",
      "open": 173.99,
      "high": 174.56,
      "low": 167.94,
      "close": 168.5,
      "volume": 39991000,
      "ma5": 175.112,
      "ma20": 186.83499999999998,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-28",
      "open": 168.68,
      "high": 170.61,
      "low": 166.77,
      "close": 170.28,
      "volume": 48130600,
      "ma5": 173.236,
      "ma20": 185.3055,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-03",
      "open": 171.93,
      "high": 173.37,
      "low": 165.93,
      "close": 167.01,
      "volume": 40770500,
      "ma5": 170.78799999999998,
      "ma20": 183.455,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-04",
      "open": 166.24,
      "high": 173.29,
      "low": 165.8,
      "close": 170.92,
      "volume": 45388000,
      "ma5": 169.88799999999998,
      "ma20": 181.9395,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-05",
      "open": 170.52,
      "high": 173.78,
      "low": 169.06,
      "close": 173.02,
      "volume": 30954900,
      "ma5": 169.94599999999997,
      "ma20": 180.2715,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-06",
      "open": 170.53,
      "high": 174.81,
      "low": 170.5,
      "close": 172.35,
      "volume": 28302000,
      "ma5": 170.71599999999998,
      "ma20": 179.32250000000005,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-07",
      "open": 171.26,
      "high": 174.97,
      "low": 170.27,
      "close": 173.86,
      "volume": 27385800,
      "ma5": 171.432,
      "ma20": 178.43550000000002,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-10",
      "open": 168.26,
      "high": 168.46,
      "low": 163.69,
      "close": 165.87,
      "volume": 43604000,
      "ma5": 171.204,
      "ma20": 177.46200000000002,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-11",
      "open": 164.91,
      "high": 166.75,
      "low": 161.37,
      "close": 164.04,
      "volume": 39587400,
      "ma5": 169.828,
      "ma20": 176.3405,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-12",
      "open": 166.58,
      "high": 167.64,
      "low": 163.53,
      "close": 167.11,
      "volume": 28372400,
      "ma5": 168.64600000000002,
      "ma20": 175.43,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-13",
      "open": 166.04,
      "high": 166.13,
      "low": 162.11,
      "close": 162.76,
      "volume": 31756200,
      "ma5": 166.728,
      "ma20": 174.3875,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-14",
      "open": 163.27,
      "high": 166.49,
      "low": 162.45,
      "close": 165.49,
      "volume": 31995900,
      "ma5": 165.054,
      "ma20": 173.35499999999996,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-17",
      "open": 165.03,
      "high": 166.3,
      "low": 163.67,
      "close": 164.29,
      "volume": 31184300,
      "ma5": 164.738,
      "ma20": 172.308,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-18",
      "open": 163.68,
      "high": 164.25,
      "low": 156.72,
      "close": 160.67,
      "volume": 42074800,
      "ma5": 164.064,
      "ma20": 171.15299999999996,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-19",
      "open": 161.76,
      "high": 165.87,
      "low": 161,
      "close": 163.89,
      "volume": 34275600,
      "ma5": 163.42,
      "ma20": 170.084,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-20",
      "open": 161.57,
      "high": 164.89,
      "low": 160.96,
      "close": 162.8,
      "volume": 28138500,
      "ma5": 163.42799999999997,
      "ma20": 168.99599999999998,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-21",
      "open": 161.21,
      "high": 164.24,
      "low": 160.89,
      "close": 163.99,
      "volume": 36625800,
      "ma5": 163.128,
      "ma20": 168.2125,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-24",
      "open": 167.07,
      "high": 168.32,
      "low": 165.14,
      "close": 167.68,
      "volume": 30879100,
      "ma5": 163.80599999999998,
      "ma20": 167.634,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-25",
      "open": 168.98,
      "high": 170.63,
      "low": 168.32,
      "close": 170.56,
      "volume": 24174400,
      "ma5": 165.78400000000002,
      "ma20": 167.391,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-26",
      "open": 169,
      "high": 169.61,
      "low": 164.84,
      "close": 165.06,
      "volume": 28901600,
      "ma5": 166.01799999999997,
      "ma20": 167.0075,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-27",
      "open": 164.63,
      "high": 165.42,
      "low": 162,
      "close": 162.24,
      "volume": 24508300,
      "ma5": 165.906,
      "ma20": 166.6945,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-28",
      "open": 160.49,
      "high": 161.82,
      "low": 153.63,
      "close": 154.33,
      "volume": 48669300,
      "ma5": 163.974,
      "ma20": 165.897,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-31",
      "open": 153.11,
      "high": 155.54,
      "low": 150.66,
      "close": 154.64,
      "volume": 54603500,
      "ma5": 161.366,
      "ma20": 165.2785,
      "ma60": 181.3565,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-01",
      "open": 153.62,
      "high": 158.1,
      "low": 153.62,
      "close": 157.07,
      "volume": 30672900,
      "ma5": 158.66799999999998,
      "ma20": 164.58599999999996,
      "ma60": 180.81716666666668,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-02",
      "open": 155.15,
      "high": 158.41,
      "low": 154.7,
      "close": 157.04,
      "volume": 25041700,
      "ma5": 157.064,
      "ma20": 163.78699999999998,
      "ma60": 180.238,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-03",
      "open": 151.11,
      "high": 152.78,
      "low": 150.39,
      "close": 150.72,
      "volume": 46883400,
      "ma5": 154.76000000000002,
      "ma20": 162.7055,
      "ma60": 179.4688333333333,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-04",
      "open": 148.01,
      "high": 151.07,
      "low": 145.38,
      "close": 145.6,
      "volume": 62259500,
      "ma5": 153.014,
      "ma20": 161.29249999999996,
      "ma60": 178.6373333333333,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-07",
      "open": 141.55,
      "high": 152.85,
      "low": 140.53,
      "close": 146.75,
      "volume": 76794100,
      "ma5": 151.436,
      "ma20": 160.33649999999997,
      "ma60": 177.85066666666663,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-08",
      "open": 151.22,
      "high": 152.24,
      "low": 143.03,
      "close": 144.7,
      "volume": 52200200,
      "ma5": 148.962,
      "ma20": 159.36949999999996,
      "ma60": 177.06166666666664,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-09",
      "open": 144.42,
      "high": 159.55,
      "low": 143.91,
      "close": 158.71,
      "volume": 70406200,
      "ma5": 149.296,
      "ma20": 158.94949999999997,
      "ma60": 176.52333333333328,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-10",
      "open": 156.54,
      "high": 157.72,
      "low": 149.93,
      "close": 152.82,
      "volume": 48022000,
      "ma5": 149.71599999999998,
      "ma20": 158.4525,
      "ma60": 175.90933333333334,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-11",
      "open": 152.9,
      "high": 157.67,
      "low": 152.82,
      "close": 157.14,
      "volume": 33636200,
      "ma5": 152.024,
      "ma20": 158.03499999999997,
      "ma60": 175.26916666666662,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-14",
      "open": 160,
      "high": 161.72,
      "low": 157.56,
      "close": 159.07,
      "volume": 30333000,
      "ma5": 154.48799999999997,
      "ma20": 157.77399999999997,
      "ma60": 174.70516666666663,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-15",
      "open": 159.13,
      "high": 159.65,
      "low": 155.21,
      "close": 156.31,
      "volume": 27551500,
      "ma5": 156.81,
      "ma20": 157.55599999999998,
      "ma60": 174.04366666666664,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-16",
      "open": 153.1,
      "high": 155.89,
      "low": 151.51,
      "close": 153.33,
      "volume": 28187400,
      "ma5": 155.73399999999998,
      "ma20": 157.02799999999996,
      "ma60": 173.29833333333332,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-17",
      "open": 154.29,
      "high": 154.68,
      "low": 148.5,
      "close": 151.16,
      "volume": 33046600,
      "ma5": 155.402,
      "ma20": 156.44599999999997,
      "ma60": 172.51149999999998,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-21",
      "open": 148.88,
      "high": 148.95,
      "low": 146.1,
      "close": 147.67,
      "volume": 26049100,
      "ma5": 153.50799999999998,
      "ma20": 155.63,
      "ma60": 171.67299999999997,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-22",
      "open": 148.89,
      "high": 152.19,
      "low": 148.54,
      "close": 151.47,
      "volume": 26971800,
      "ma5": 151.988,
      "ma20": 154.8195,
      "ma60": 170.86066666666662,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-23",
      "open": 155.61,
      "high": 157.53,
      "low": 153.81,
      "close": 155.35,
      "volume": 31128800,
      "ma5": 151.796,
      "ma20": 154.05899999999997,
      "ma60": 170.253,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-24",
      "open": 156.15,
      "high": 159.59,
      "low": 155.79,
      "close": 159.28,
      "volume": 45894000,
      "ma5": 152.986,
      "ma20": 153.76999999999998,
      "ma60": 169.65266666666668,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-25",
      "open": 165.07,
      "high": 166.1,
      "low": 161.04,
      "close": 161.96,
      "volume": 56034000,
      "ma5": 155.14600000000002,
      "ma20": 153.756,
      "ma60": 169.09516666666664,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-28",
      "open": 162.43,
      "high": 163.15,
      "low": 158.6,
      "close": 160.61,
      "volume": 29745800,
      "ma5": 157.734,
      "ma20": 154.07,
      "ma60": 168.42416666666665,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-29",
      "open": 160.32,
      "high": 160.74,
      "low": 157.52,
      "close": 160.16,
      "volume": 26809000,
      "ma5": 159.472,
      "ma20": 154.346,
      "ma60": 167.69316666666666,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-30",
      "open": 157.98,
      "high": 159.27,
      "low": 155.4,
      "close": 158.8,
      "volume": 34981100,
      "ma5": 160.16199999999998,
      "ma20": 154.4325,
      "ma60": 166.986,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-01",
      "open": 160.45,
      "high": 161.95,
      "low": 158.91,
      "close": 161.3,
      "volume": 30203200,
      "ma5": 160.56599999999997,
      "ma20": 154.64550000000003,
      "ma60": 166.23466666666667,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-02",
      "open": 163.41,
      "high": 164.97,
      "low": 161.87,
      "close": 164.03,
      "volume": 25715000,
      "ma5": 160.98,
      "ma20": 155.31100000000004,
      "ma60": 165.7796666666667,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-05",
      "open": 163,
      "high": 165.39,
      "low": 162.72,
      "close": 164.21,
      "volume": 21341800,
      "ma5": 161.70000000000002,
      "ma20": 156.24150000000003,
      "ma60": 165.32316666666665,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-06",
      "open": 162.17,
      "high": 164.8,
      "low": 161.19,
      "close": 163.23,
      "volume": 21277200,
      "ma5": 162.31400000000002,
      "ma20": 157.06550000000001,
      "ma60": 164.95466666666667,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-07",
      "open": 164.08,
      "high": 165,
      "low": 147.84,
      "close": 151.38,
      "volume": 127490100,
      "ma5": 160.83,
      "ma20": 157.39950000000005,
      "ma60": 164.3698333333333,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-08",
      "open": 155,
      "high": 155.93,
      "low": 152.9,
      "close": 154.28,
      "volume": 57498700,
      "ma5": 159.426,
      "ma20": 157.17800000000005,
      "ma60": 163.8525,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-09",
      "open": 154.17,
      "high": 155.05,
      "low": 152.2,
      "close": 152.75,
      "volume": 32435300,
      "ma5": 157.17000000000002,
      "ma20": 157.17450000000002,
      "ma60": 163.33816666666664,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-12",
      "open": 157.49,
      "high": 159.1,
      "low": 156.25,
      "close": 158.46,
      "volume": 44138800,
      "ma5": 156.02,
      "ma20": 157.24050000000003,
      "ma60": 162.87683333333328,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-13",
      "open": 158.79,
      "high": 160.57,
      "low": 156.16,
      "close": 159.53,
      "volume": 42382100,
      "ma5": 155.28,
      "ma20": 157.26350000000002,
      "ma60": 162.4485,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-14",
      "open": 159.96,
      "high": 167,
      "low": 159.61,
      "close": 165.37,
      "volume": 48755900,
      "ma5": 158.078,
      "ma20": 157.71650000000002,
      "ma60": 162.14183333333332,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-15",
      "open": 165.84,
      "high": 166.21,
      "low": 162.37,
      "close": 163.96,
      "volume": 33146700,
      "ma5": 160.014,
      "ma20": 158.24800000000002,
      "ma60": 161.78666666666666,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-16",
      "open": 167.73,
      "high": 169.35,
      "low": 165.62,
      "close": 166.19,
      "volume": 42846900,
      "ma5": 162.702,
      "ma20": 158.9995,
      "ma60": 161.4805,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-19",
      "open": 164.51,
      "high": 166.64,
      "low": 164.22,
      "close": 166.54,
      "volume": 30426100,
      "ma5": 164.31799999999998,
      "ma20": 159.94300000000004,
      "ma60": 161.26183333333336,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-20",
      "open": 166.43,
      "high": 168.5,
      "low": 162.9,
      "close": 163.98,
      "volume": 46607700,
      "ma5": 165.20800000000003,
      "ma20": 160.56850000000003,
      "ma60": 161.00733333333335,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-21",
      "open": 163.69,
      "high": 173.14,
      "low": 163.56,
      "close": 168.56,
      "volume": 73416000,
      "ma5": 165.846,
      "ma20": 161.22899999999998,
      "ma60": 160.893,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-22",
      "open": 171.85,
      "high": 176.77,
      "low": 170.71,
      "close": 170.87,
      "volume": 74864400,
      "ma5": 167.228,
      "ma20": 161.80849999999998,
      "ma60": 160.86200000000002,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-23",
      "open": 169.06,
      "high": 169.96,
      "low": 167.89,
      "close": 168.47,
      "volume": 35211400,
      "ma5": 167.68400000000003,
      "ma20": 162.13399999999996,
      "ma60": 160.8615,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-27",
      "open": 170.16,
      "high": 173.17,
      "low": 170,
      "close": 172.9,
      "volume": 37995700,
      "ma5": 168.956,
      "ma20": 162.74849999999998,
      "ma60": 160.90516666666662,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-28",
      "open": 173.16,
      "high": 175.27,
      "low": 171.91,
      "close": 172.36,
      "volume": 34784000,
      "ma5": 170.632,
      "ma20": 163.3585,
      "ma60": 160.99433333333334,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-29",
      "open": 174,
      "high": 174.42,
      "low": 170.63,
      "close": 171.86,
      "volume": 29317300,
      "ma5": 171.292,
      "ma20": 164.0115,
      "ma60": 161.00999999999996,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-30",
      "open": 171.35,
      "high": 172.21,
      "low": 167.44,
      "close": 171.74,
      "volume": 52639900,
      "ma5": 171.466,
      "ma20": 164.5335,
      "ma60": 160.98866666666663,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-02",
      "open": 167.84,
      "high": 169.87,
      "low": 167.39,
      "close": 169.03,
      "volume": 38612300,
      "ma5": 171.578,
      "ma20": 164.78350000000003,
      "ma60": 160.93333333333334,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-03",
      "open": 167.49,
      "high": 168.48,
      "low": 165.28,
      "close": 166.18,
      "volume": 45084900,
      "ma5": 170.234,
      "ma20": 164.882,
      "ma60": 160.80533333333332,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-04",
      "open": 166.74,
      "high": 168.22,
      "low": 166.36,
      "close": 168.05,
      "volume": 26900800,
      "ma5": 169.37199999999999,
      "ma20": 165.123,
      "ma60": 160.84166666666664,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-05",
      "open": 170.34,
      "high": 170.93,
      "low": 167.59,
      "close": 168.21,
      "volume": 36379100,
      "ma5": 168.642,
      "ma20": 165.9645,
      "ma60": 160.91116666666665,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-06",
      "open": 170.83,
      "high": 174.5,
      "low": 170.83,
      "close": 173.68,
      "volume": 35731800,
      "ma5": 169.03000000000003,
      "ma20": 166.9345,
      "ma60": 161.02066666666667,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-09",
      "open": 174.54,
      "high": 176.47,
      "low": 174.37,
      "close": 176.09,
      "volume": 28935900,
      "ma5": 170.44200000000004,
      "ma20": 168.10150000000002,
      "ma60": 161.2428333333333,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-10",
      "open": 176.2,
      "high": 181.11,
      "low": 174.91,
      "close": 178.6,
      "volume": 61766100,
      "ma5": 172.926,
      "ma20": 169.1085,
      "ma60": 161.46133333333327,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-11",
      "open": 179.77,
      "high": 180.37,
      "low": 176.75,
      "close": 177.35,
      "volume": 31646800,
      "ma5": 174.786,
      "ma20": 169.9995,
      "ma60": 161.67899999999997,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-12",
      "open": 176.18,
      "high": 176.72,
      "low": 174.75,
      "close": 175.7,
      "volume": 20941900,
      "ma5": 176.28400000000002,
      "ma20": 170.516,
      "ma60": 161.92949999999993,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-13",
      "open": 172.44,
      "high": 177.13,
      "low": 172.39,
      "close": 174.67,
      "volume": 27663100,
      "ma5": 176.482,
      "ma20": 171.05149999999998,
      "ma60": 162.10916666666662,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-16",
      "open": 174.73,
      "high": 176.94,
      "low": 174.65,
      "close": 176.77,
      "volume": 27389200,
      "ma5": 176.618,
      "ma20": 171.58049999999997,
      "ma60": 162.34199999999998,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-17",
      "open": 175.7,
      "high": 177.36,
      "low": 174.58,
      "close": 175.95,
      "volume": 24973000,
      "ma5": 176.08799999999997,
      "ma20": 172.051,
      "ma60": 162.5413333333333,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-18",
      "open": 176.01,
      "high": 176.56,
      "low": 173.2,
      "close": 173.32,
      "volume": 28707500,
      "ma5": 175.28199999999998,
      "ma20": 172.51799999999997,
      "ma60": 162.63533333333334,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-20",
      "open": 173.95,
      "high": 174.34,
      "low": 165.46,
      "close": 166.64,
      "volume": 75659900,
      "ma5": 173.47,
      "ma20": 172.42199999999997,
      "ma60": 162.57,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-23",
      "open": 166.27,
      "high": 167.34,
      "low": 162,
      "close": 165.19,
      "volume": 57671000,
      "ma5": 171.57399999999998,
      "ma20": 172.13799999999998,
      "ma60": 162.57216666666667,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-24",
      "open": 166.92,
      "high": 168.22,
      "low": 166.13,
      "close": 166.77,
      "volume": 40524300,
      "ma5": 169.57399999999998,
      "ma20": 172.05299999999997,
      "ma60": 162.64766666666668,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-25",
      "open": 167.63,
      "high": 172.36,
      "low": 167.55,
      "close": 170.68,
      "volume": 35479000,
      "ma5": 168.51999999999998,
      "ma20": 171.94199999999998,
      "ma60": 162.9201666666667,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-26",
      "open": 172.43,
      "high": 173.69,
      "low": 169.94,
      "close": 173.54,
      "volume": 31796700,
      "ma5": 168.564,
      "ma20": 172.00099999999998,
      "ma60": 163.23516666666671,
      "ma120": 172.2958333333333,
      "ma250": null
    },
    {
      "date": "2025-06-27",
      "open": 173.54,
      "high": 178.68,
      "low": 171.73,
      "close": 178.53,
      "volume": 108140200,
      "ma5": 170.942,
      "ma20": 172.3345,
      "ma60": 163.5928333333334,
      "ma120": 172.20499999999996,
      "ma250": null
    },
    {
      "date": "2025-06-30",
      "open": 180.78,
      "high": 181.23,
      "low": 174.58,
      "close": 176.23,
      "volume": 63378900,
      "ma5": 173.15,
      "ma20": 172.55900000000003,
      "ma60": 163.9126666666667,
      "ma120": 172.07533333333328,
      "ma250": null
    },
    {
      "date": "2025-07-01",
      "open": 175.74,
      "high": 176.09,
      "low": 173.53,
      "close": 175.84,
      "volume": 35904500,
      "ma5": 174.964,
      "ma20": 172.89950000000002,
      "ma60": 164.3313333333334,
      "ma120": 171.90008333333327,
      "ma250": null
    },
    {
      "date": "2025-07-02",
      "open": 175.54,
      "high": 178.86,
      "low": 175.07,
      "close": 178.64,
      "volume": 29128900,
      "ma5": 176.55599999999998,
      "ma20": 173.5225,
      "ma60": 164.88200000000003,
      "ma120": 171.75966666666656,
      "ma250": null
    },
    {
      "date": "2025-07-03",
      "open": 178.5,
      "high": 179.67,
      "low": 177.05,
      "close": 179.53,
      "volume": 21689700,
      "ma5": 177.754,
      "ma20": 174.09650000000002,
      "ma60": 165.42833333333337,
      "ma120": 171.63949999999988,
      "ma250": null
    },
    {
      "date": "2025-07-07",
      "open": 179.06,
      "high": 179.3,
      "low": 175.68,
      "close": 176.79,
      "volume": 34175600,
      "ma5": 177.406,
      "ma20": 174.52550000000002,
      "ma60": 165.96316666666675,
      "ma120": 171.51241666666655,
      "ma250": null
    },
    {
      "date": "2025-07-08",
      "open": 177.85,
      "high": 177.95,
      "low": 172.81,
      "close": 174.36,
      "volume": 40442500,
      "ma5": 177.03199999999998,
      "ma20": 174.5595,
      "ma60": 166.22400000000007,
      "ma120": 171.37366666666657,
      "ma250": null
    },
    {
      "date": "2025-07-09",
      "open": 175.25,
      "high": 179.44,
      "low": 172.77,
      "close": 176.62,
      "volume": 43025600,
      "ma5": 177.188,
      "ma20": 174.58600000000004,
      "ma60": 166.62066666666675,
      "ma120": 171.26499999999993,
      "ma250": null
    },
    {
      "date": "2025-07-10",
      "open": 175.63,
      "high": 178.43,
      "low": 174.38,
      "close": 177.62,
      "volume": 29252400,
      "ma5": 176.984,
      "ma20": 174.53699999999998,
      "ma60": 166.96200000000007,
      "ma120": 171.11558333333323,
      "ma250": null
    },
    {
      "date": "2025-07-11",
      "open": 176.79,
      "high": 181.43,
      "low": 176.48,
      "close": 180.19,
      "volume": 34282900,
      "ma5": 177.11599999999999,
      "ma20": 174.679,
      "ma60": 167.3140000000001,
      "ma120": 171.0095833333332,
      "ma250": null
    },
    {
      "date": "2025-07-14",
      "open": 181.01,
      "high": 183.67,
      "low": 179.68,
      "close": 181.56,
      "volume": 32536600,
      "ma5": 178.07,
      "ma20": 174.972,
      "ma60": 167.7348333333334,
      "ma120": 170.8892499999999,
      "ma250": null
    },
    {
      "date": "2025-07-15",
      "open": 182.81,
      "high": 184.22,
      "low": 181.6,
      "close": 182,
      "volume": 33448300,
      "ma5": 179.598,
      "ma20": 175.3385,
      "ma60": 168.21266666666673,
      "ma120": 170.75549999999993,
      "ma250": null
    },
    {
      "date": "2025-07-16",
      "open": 183.24,
      "high": 184.33,
      "low": 182.03,
      "close": 182.97,
      "volume": 33104200,
      "ma5": 180.868,
      "ma20": 175.64849999999998,
      "ma60": 168.74283333333335,
      "ma120": 170.62716666666662,
      "ma250": null
    },
    {
      "date": "2025-07-17",
      "open": 182.14,
      "high": 184.06,
      "low": 180.48,
      "close": 183.58,
      "volume": 31992600,
      "ma5": 182.06,
      "ma20": 176.02999999999997,
      "ma60": 169.34133333333338,
      "ma120": 170.50716666666665,
      "ma250": null
    },
    {
      "date": "2025-07-18",
      "open": 185.4,
      "high": 186.42,
      "low": 183.71,
      "close": 185.06,
      "volume": 34014500,
      "ma5": 183.03400000000002,
      "ma20": 176.61699999999996,
      "ma60": 169.9011666666667,
      "ma120": 170.38091666666665,
      "ma250": null
    },
    {
      "date": "2025-07-21",
      "open": 186.25,
      "high": 190.29,
      "low": 186.15,
      "close": 190.1,
      "volume": 45803100,
      "ma5": 184.74200000000002,
      "ma20": 177.78999999999996,
      "ma60": 170.4803333333334,
      "ma120": 170.36666666666665,
      "ma250": null
    },
    {
      "date": "2025-07-22",
      "open": 191.5,
      "high": 191.65,
      "low": 187.46,
      "close": 191.34,
      "volume": 44660200,
      "ma5": 186.61,
      "ma20": 179.09749999999997,
      "ma60": 171.01466666666673,
      "ma120": 170.3336666666667,
      "ma250": null
    },
    {
      "date": "2025-07-23",
      "open": 191.5,
      "high": 192.53,
      "low": 189.18,
      "close": 190.23,
      "volume": 58681900,
      "ma5": 188.062,
      "ma20": 180.27049999999997,
      "ma60": 171.48583333333335,
      "ma120": 170.2905,
      "ma250": null
    },
    {
      "date": "2025-07-24",
      "open": 197.03,
      "high": 197.95,
      "low": 191,
      "close": 192.17,
      "volume": 74881700,
      "ma5": 189.78,
      "ma20": 181.34499999999997,
      "ma60": 172.01183333333336,
      "ma120": 170.21799999999996,
      "ma250": null
    },
    {
      "date": "2025-07-25",
      "open": 191.98,
      "high": 194.33,
      "low": 191.26,
      "close": 193.18,
      "volume": 39785900,
      "ma5": 191.404,
      "ma20": 182.32699999999997,
      "ma60": 172.56216666666668,
      "ma120": 170.12766666666667,
      "ma250": null
    },
    {
      "date": "2025-07-28",
      "open": 193.65,
      "high": 194.05,
      "low": 190.84,
      "close": 192.58,
      "volume": 38139500,
      "ma5": 191.90000000000003,
      "ma20": 183.02949999999996,
      "ma60": 173.12516666666667,
      "ma120": 170.05558333333335,
      "ma250": null
    },
    {
      "date": "2025-07-29",
      "open": 192.43,
      "high": 195.92,
      "low": 192.08,
      "close": 195.75,
      "volume": 41389200,
      "ma5": 192.78199999999998,
      "ma20": 184.0055,
      "ma60": 173.69933333333333,
      "ma120": 169.96700000000004,
      "ma250": null
    },
    {
      "date": "2025-07-30",
      "open": 195.6,
      "high": 197.6,
      "low": 194.69,
      "close": 196.53,
      "volume": 32445400,
      "ma5": 194.042,
      "ma20": 185.04000000000002,
      "ma60": 174.241,
      "ma120": 170.01033333333336,
      "ma250": null
    },
    {
      "date": "2025-07-31",
      "open": 195.71,
      "high": 195.99,
      "low": 191.09,
      "close": 191.9,
      "volume": 51329200,
      "ma5": 193.988,
      "ma20": 185.70300000000003,
      "ma60": 174.7025,
      "ma120": 170.01283333333336,
      "ma250": null
    },
    {
      "date": "2025-08-01",
      "open": 189.03,
      "high": 190.83,
      "low": 187.82,
      "close": 189.13,
      "volume": 34832200,
      "ma5": 193.178,
      "ma20": 186.183,
      "ma60": 175.13416666666666,
      "ma120": 170.04441666666673,
      "ma250": null
    },
    {
      "date": "2025-08-04",
      "open": 190.29,
      "high": 195.27,
      "low": 190.12,
      "close": 195.04,
      "volume": 31547400,
      "ma5": 193.67,
      "ma20": 187.0955,
      "ma60": 175.86183333333335,
      "ma120": 170.1158333333334,
      "ma250": null
    },
    {
      "date": "2025-08-05",
      "open": 194.71,
      "high": 197.86,
      "low": 193.89,
      "close": 194.67,
      "volume": 31602300,
      "ma5": 193.45399999999998,
      "ma20": 188.111,
      "ma60": 176.535,
      "ma120": 170.19375000000005,
      "ma250": null
    },
    {
      "date": "2025-08-06",
      "open": 194.5,
      "high": 196.63,
      "low": 193.67,
      "close": 196.09,
      "volume": 21562900,
      "ma5": 193.36599999999999,
      "ma20": 189.08450000000002,
      "ma60": 177.25733333333335,
      "ma120": 170.29775000000006,
      "ma250": null
    },
    {
      "date": "2025-08-07",
      "open": 197.06,
      "high": 197.54,
      "low": 194.33,
      "close": 196.52,
      "volume": 26321800,
      "ma5": 194.29,
      "ma20": 190.02950000000004,
      "ma60": 177.89166666666668,
      "ma120": 170.38425000000007,
      "ma250": null
    },
    {
      "date": "2025-08-08",
      "open": 197.22,
      "high": 202.61,
      "low": 197.17,
      "close": 201.42,
      "volume": 39161800,
      "ma5": 196.748,
      "ma20": 191.09100000000004,
      "ma60": 178.58983333333336,
      "ma120": 170.51916666666676,
      "ma250": null
    },
    {
      "date": "2025-08-11",
      "open": 200.94,
      "high": 201.48,
      "low": 199.07,
      "close": 201,
      "volume": 25832400,
      "ma5": 197.94,
      "ma20": 192.06300000000005,
      "ma60": 179.1836666666667,
      "ma120": 170.66275000000007,
      "ma250": null
    },
    {
      "date": "2025-08-12",
      "open": 201.37,
      "high": 204.5,
      "low": 200.59,
      "close": 203.34,
      "volume": 30397900,
      "ma5": 199.674,
      "ma20": 193.13000000000005,
      "ma60": 179.84000000000003,
      "ma120": 170.81333333333342,
      "ma250": null
    },
    {
      "date": "2025-08-13",
      "open": 204.13,
      "high": 204.53,
      "low": 197.51,
      "close": 201.96,
      "volume": 28342900,
      "ma5": 200.848,
      "ma20": 194.07950000000002,
      "ma60": 180.43616666666668,
      "ma120": 170.95833333333343,
      "ma250": null
    },
    {
      "date": "2025-08-14",
      "open": 201.5,
      "high": 204.44,
      "low": 201.23,
      "close": 202.94,
      "volume": 25230400,
      "ma5": 202.132,
      "ma20": 195.0475,
      "ma60": 181.04283333333336,
      "ma120": 171.1523333333334,
      "ma250": null
    },
    {
      "date": "2025-08-15",
      "open": 203.85,
      "high": 206.44,
      "low": 201.28,
      "close": 203.9,
      "volume": 34931400,
      "ma5": 202.628,
      "ma20": 195.98950000000002,
      "ma60": 181.70816666666667,
      "ma120": 171.35775000000007,
      "ma250": null
    },
    {
      "date": "2025-08-18",
      "open": 204.2,
      "high": 205.27,
      "low": 202.49,
      "close": 203.5,
      "volume": 18526600,
      "ma5": 203.128,
      "ma20": 196.65950000000004,
      "ma60": 182.2905,
      "ma120": 171.59175000000005,
      "ma250": null
    },
    {
      "date": "2025-08-19",
      "open": 203.03,
      "high": 203.44,
      "low": 199.96,
      "close": 201.57,
      "volume": 24240200,
      "ma5": 202.77399999999997,
      "ma20": 197.17100000000005,
      "ma60": 182.80216666666666,
      "ma120": 171.83208333333337,
      "ma250": null
    },
    {
      "date": "2025-08-20",
      "open": 200.73,
      "high": 201.28,
      "low": 196.6,
      "close": 199.32,
      "volume": 28955500,
      "ma5": 202.246,
      "ma20": 197.62550000000005,
      "ma60": 183.31633333333332,
      "ma120": 172.0889166666667,
      "ma250": null
    },
    {
      "date": "2025-08-21",
      "open": 199.75,
      "high": 202.48,
      "low": 199.43,
      "close": 199.75,
      "volume": 19774600,
      "ma5": 201.608,
      "ma20": 198.00450000000004,
      "ma60": 183.76383333333334,
      "ma120": 172.33450000000002,
      "ma250": null
    },
    {
      "date": "2025-08-22",
      "open": 202.73,
      "high": 208.54,
      "low": 201.3,
      "close": 206.09,
      "volume": 42827000,
      "ma5": 202.046,
      "ma20": 198.65000000000003,
      "ma60": 184.326,
      "ma120": 172.6601666666667,
      "ma250": null
    },
    {
      "date": "2025-08-25",
      "open": 206.43,
      "high": 210.52,
      "low": 205.28,
      "close": 208.49,
      "volume": 29928900,
      "ma5": 203.044,
      "ma20": 199.44550000000004,
      "ma60": 184.93649999999997,
      "ma120": 172.97325000000004,
      "ma250": null
    },
    {
      "date": "2025-08-26",
      "open": 207.51,
      "high": 207.85,
      "low": 205.7,
      "close": 207.14,
      "volume": 28464100,
      "ma5": 204.158,
      "ma20": 200.01500000000004,
      "ma60": 185.52649999999997,
      "ma120": 173.25758333333337,
      "ma250": null
    },
    {
      "date": "2025-08-27",
      "open": 205.7,
      "high": 208.91,
      "low": 205.65,
      "close": 207.48,
      "volume": 23022900,
      "ma5": 205.79000000000002,
      "ma20": 200.5625,
      "ma60": 186.16733333333332,
      "ma120": 173.55033333333338,
      "ma250": null
    },
    {
      "date": "2025-08-28",
      "open": 207.25,
      "high": 212.22,
      "low": 206.9,
      "close": 211.64,
      "volume": 32339300,
      "ma5": 208.16800000000003,
      "ma20": 201.54950000000002,
      "ma60": 186.92499999999998,
      "ma120": 173.86516666666668,
      "ma250": null
    },
    {
      "date": "2025-08-29",
      "open": 210.51,
      "high": 214.65,
      "low": 210.2,
      "close": 212.91,
      "volume": 39728400,
      "ma5": 209.532,
      "ma20": 202.7385,
      "ma60": 187.67266666666666,
      "ma120": 174.2571666666667,
      "ma250": null
    },
    {
      "date": "2025-09-02",
      "open": 208.44,
      "high": 211.68,
      "low": 206.2,
      "close": 211.35,
      "volume": 47523000,
      "ma5": 210.10399999999998,
      "ma20": 203.554,
      "ma60": 188.39166666666668,
      "ma120": 174.65141666666668,
      "ma250": null
    },
    {
      "date": "2025-09-03",
      "open": 226.21,
      "high": 231.31,
      "low": 224.79,
      "close": 230.66,
      "volume": 103336100,
      "ma5": 214.808,
      "ma20": 205.3535,
      "ma60": 189.3413333333333,
      "ma120": 175.181,
      "ma250": null
    },
    {
      "date": "2025-09-04",
      "open": 229.65,
      "high": 232.37,
      "low": 226.11,
      "close": 232.3,
      "volume": 51684200,
      "ma5": 219.772,
      "ma20": 207.164,
      "ma60": 190.27816666666664,
      "ma120": 175.76049999999998,
      "ma250": null
    },
    {
      "date": "2025-09-05",
      "open": 232.2,
      "high": 235.76,
      "low": 231.9,
      "close": 235,
      "volume": 46588900,
      "ma5": 224.44400000000002,
      "ma20": 209.08799999999997,
      "ma60": 191.21816666666663,
      "ma120": 176.33974999999998,
      "ma250": null
    },
    {
      "date": "2025-09-08",
      "open": 235.47,
      "high": 238.13,
      "low": 233.67,
      "close": 234.04,
      "volume": 32474700,
      "ma5": 228.67,
      "ma20": 210.71899999999997,
      "ma60": 192.16299999999998,
      "ma120": 176.921,
      "ma250": null
    },
    {
      "date": "2025-09-09",
      "open": 234.17,
      "high": 240.47,
      "low": 233.23,
      "close": 239.63,
      "volume": 38061000,
      "ma5": 234.32600000000002,
      "ma20": 212.65049999999997,
      "ma60": 193.22849999999997,
      "ma120": 177.579,
      "ma250": null
    },
    {
      "date": "2025-09-10",
      "open": 238.9,
      "high": 241.66,
      "low": 237.85,
      "close": 239.17,
      "volume": 35141100,
      "ma5": 236.02800000000002,
      "ma20": 214.44199999999995,
      "ma60": 194.30349999999996,
      "ma120": 178.20633333333333,
      "ma250": null
    },
    {
      "date": "2025-09-11",
      "open": 239.88,
      "high": 242.25,
      "low": 236.25,
      "close": 240.37,
      "volume": 30599300,
      "ma5": 237.642,
      "ma20": 216.3625,
      "ma60": 195.36349999999996,
      "ma120": 178.85275,
      "ma250": null
    },
    {
      "date": "2025-09-12",
      "open": 240.37,
      "high": 242.08,
      "low": 238,
      "close": 240.8,
      "volume": 26771600,
      "ma5": 238.802,
      "ma20": 218.25549999999998,
      "ma60": 196.44433333333328,
      "ma120": 179.49283333333332,
      "ma250": null
    },
    {
      "date": "2025-09-15",
      "open": 244.66,
      "high": 252.41,
      "low": 244.66,
      "close": 251.61,
      "volume": 58383800,
      "ma5": 242.31599999999997,
      "ma20": 220.641,
      "ma60": 197.7491666666666,
      "ma120": 180.19225000000003,
      "ma250": null
    },
    {
      "date": "2025-09-16",
      "open": 252.08,
      "high": 253.04,
      "low": 249.47,
      "close": 251.16,
      "volume": 34109700,
      "ma5": 244.62199999999999,
      "ma20": 223.02400000000003,
      "ma60": 199.15783333333326,
      "ma120": 180.86391666666665,
      "ma250": null
    },
    {
      "date": "2025-09-17",
      "open": 251.22,
      "high": 251.6,
      "low": 246.28,
      "close": 249.53,
      "volume": 34108000,
      "ma5": 246.69400000000002,
      "ma20": 225.42200000000003,
      "ma60": 200.56349999999995,
      "ma120": 181.56783333333334,
      "ma250": null
    },
    {
      "date": "2025-09-18",
      "open": 251.68,
      "high": 253.99,
      "low": 249.8,
      "close": 252.03,
      "volume": 31239500,
      "ma5": 249.026,
      "ma20": 228.05750000000003,
      "ma60": 201.98449999999997,
      "ma120": 182.31608333333332,
      "ma250": null
    },
    {
      "date": "2025-09-19",
      "open": 253.25,
      "high": 256,
      "low": 251.81,
      "close": 254.72,
      "volume": 55571400,
      "ma5": 251.81,
      "ma20": 230.80600000000004,
      "ma60": 203.38516666666663,
      "ma120": 183.15266666666668,
      "ma250": null
    },
    {
      "date": "2025-09-22",
      "open": 254.43,
      "high": 255.78,
      "low": 250.3,
      "close": 252.53,
      "volume": 32290500,
      "ma5": 251.994,
      "ma20": 233.12800000000001,
      "ma60": 204.70166666666668,
      "ma120": 183.96841666666666,
      "ma250": null
    },
    {
      "date": "2025-09-23",
      "open": 253.04,
      "high": 254.36,
      "low": 250.48,
      "close": 251.66,
      "volume": 26628000,
      "ma5": 252.094,
      "ma20": 235.28650000000002,
      "ma60": 205.9205,
      "ma120": 184.75666666666666,
      "ma250": null
    },
    {
      "date": "2025-09-24",
      "open": 251.66,
      "high": 252.35,
      "low": 246.44,
      "close": 247.14,
      "volume": 28201000,
      "ma5": 251.61599999999999,
      "ma20": 237.28650000000002,
      "ma60": 207.10233333333335,
      "ma120": 185.5075,
      "ma250": null
    },
    {
      "date": "2025-09-25",
      "open": 244.4,
      "high": 246.49,
      "low": 240.74,
      "close": 245.79,
      "volume": 31020400,
      "ma5": 250.368,
      "ma20": 239.20200000000006,
      "ma60": 208.2681666666667,
      "ma120": 186.29975000000002,
      "ma250": null
    },
    {
      "date": "2025-09-26",
      "open": 247.07,
      "high": 249.42,
      "low": 245.97,
      "close": 246.54,
      "volume": 18503200,
      "ma5": 248.73199999999997,
      "ma20": 240.94700000000003,
      "ma60": 209.3998333333334,
      "ma120": 187.14091666666667,
      "ma250": null
    },
    {
      "date": "2025-09-29",
      "open": 247.85,
      "high": 251.15,
      "low": 242.77,
      "close": 244.05,
      "volume": 32505800,
      "ma5": 247.03599999999997,
      "ma20": 242.50400000000005,
      "ma60": 210.4751666666667,
      "ma120": 187.95175,
      "ma250": null
    },
    {
      "date": "2025-09-30",
      "open": 242.81,
      "high": 243.29,
      "low": 239.25,
      "close": 243.1,
      "volume": 34724300,
      "ma5": 245.32399999999998,
      "ma20": 244.09150000000005,
      "ma60": 211.58033333333336,
      "ma120": 188.77174999999997,
      "ma250": null
    },
    {
      "date": "2025-10-01",
      "open": 240.75,
      "high": 246.3,
      "low": 238.61,
      "close": 244.9,
      "volume": 31658200,
      "ma5": 244.87600000000003,
      "ma20": 244.80350000000004,
      "ma60": 212.75600000000003,
      "ma120": 189.48999999999998,
      "ma250": null
    },
    {
      "date": "2025-10-02",
      "open": 245.15,
      "high": 246.81,
      "low": 242.3,
      "close": 245.69,
      "volume": 25483300,
      "ma5": 244.856,
      "ma20": 245.47299999999996,
      "ma60": 213.9071666666667,
      "ma120": 190.26391666666666,
      "ma250": null
    },
    {
      "date": "2025-10-03",
      "open": 244.49,
      "high": 246.3,
      "low": 241.66,
      "close": 245.35,
      "volume": 30249600,
      "ma5": 244.618,
      "ma20": 245.99049999999997,
      "ma60": 215.03600000000003,
      "ma120": 190.99899999999994,
      "ma250": null
    },
    {
      "date": "2025-10-06",
      "open": 244.78,
      "high": 251.32,
      "low": 244.58,
      "close": 250.43,
      "volume": 28894700,
      "ma5": 245.894,
      "ma20": 246.81,
      "ma60": 216.20666666666673,
      "ma120": 191.76033333333328,
      "ma250": null
    },
    {
      "date": "2025-10-07",
      "open": 248.27,
      "high": 250.44,
      "low": 245.52,
      "close": 245.76,
      "volume": 23181300,
      "ma5": 246.42600000000002,
      "ma20": 247.11650000000003,
      "ma60": 217.2766666666667,
      "ma120": 192.50574999999992,
      "ma250": null
    },
    {
      "date": "2025-10-08",
      "open": 244.96,
      "high": 246.01,
      "low": 243.82,
      "close": 244.62,
      "volume": 21307100,
      "ma5": 246.36999999999998,
      "ma20": 247.38900000000004,
      "ma60": 218.32033333333342,
      "ma120": 193.26649999999992,
      "ma250": null
    },
    {
      "date": "2025-10-09",
      "open": 244.47,
      "high": 244.76,
      "low": 239.15,
      "close": 241.53,
      "volume": 27892100,
      "ma5": 245.538,
      "ma20": 247.44700000000003,
      "ma60": 219.2963333333334,
      "ma120": 194.01958333333323,
      "ma250": null
    },
    {
      "date": "2025-10-10",
      "open": 241.43,
      "high": 244.09,
      "low": 235.84,
      "close": 236.57,
      "volume": 33180300,
      "ma5": 243.78199999999998,
      "ma20": 247.23549999999994,
      "ma60": 220.17950000000008,
      "ma120": 194.76041666666657,
      "ma250": null
    },
    {
      "date": "2025-10-13",
      "open": 240.21,
      "high": 244.5,
      "low": 239.71,
      "close": 244.15,
      "volume": 24995000,
      "ma5": 242.526,
      "ma20": 246.86249999999995,
      "ma60": 221.16433333333342,
      "ma120": 195.53274999999994,
      "ma250": null
    },
    {
      "date": "2025-10-14",
      "open": 241.23,
      "high": 247.12,
      "low": 240.51,
      "close": 245.45,
      "volume": 22111600,
      "ma5": 242.464,
      "ma20": 246.57699999999994,
      "ma60": 222.0868333333334,
      "ma120": 196.2835833333333,
      "ma250": null
    },
    {
      "date": "2025-10-15",
      "open": 247.25,
      "high": 252.11,
      "low": 245.99,
      "close": 251.03,
      "volume": 27007700,
      "ma5": 243.746,
      "ma20": 246.65199999999996,
      "ma60": 223.0816666666668,
      "ma120": 197.0481666666666,
      "ma250": null
    },
    {
      "date": "2025-10-16",
      "open": 251.77,
      "high": 256.96,
      "low": 250.1,
      "close": 251.46,
      "volume": 27997200,
      "ma5": 245.73200000000003,
      "ma20": 246.62349999999998,
      "ma60": 224.10216666666673,
      "ma120": 197.79399999999993,
      "ma250": null
    },
    {
      "date": "2025-10-17",
      "open": 250.76,
      "high": 254.22,
      "low": 247.81,
      "close": 253.3,
      "volume": 29671600,
      "ma5": 249.07800000000003,
      "ma20": 246.5525,
      "ma60": 225.12100000000004,
      "ma120": 198.56641666666658,
      "ma250": null
    },
    {
      "date": "2025-10-20",
      "open": 254.69,
      "high": 257.33,
      "low": 254.23,
      "close": 256.55,
      "volume": 22350200,
      "ma5": 251.558,
      "ma20": 246.75350000000003,
      "ma60": 226.17716666666672,
      "ma120": 199.36966666666655,
      "ma250": null
    },
    {
      "date": "2025-10-21",
      "open": 254.74,
      "high": 254.88,
      "low": 244.15,
      "close": 250.46,
      "volume": 47312100,
      "ma5": 252.56,
      "ma20": 246.69350000000003,
      "ma60": 227.14183333333338,
      "ma120": 200.13349999999988,
      "ma250": null
    },
    {
      "date": "2025-10-22",
      "open": 254.37,
      "high": 256.36,
      "low": 249.29,
      "close": 251.69,
      "volume": 35029400,
      "ma5": 252.692,
      "ma20": 246.921,
      "ma60": 228.0741666666667,
      "ma120": 200.88674999999984,
      "ma250": null
    },
    {
      "date": "2025-10-23",
      "open": 252.98,
      "high": 255.04,
      "low": 251.85,
      "close": 253.08,
      "volume": 19901400,
      "ma5": 253.016,
      "ma20": 247.2855,
      "ma60": 229.0166666666667,
      "ma120": 201.6288333333332,
      "ma250": null
    },
    {
      "date": "2025-10-24",
      "open": 256.58,
      "high": 261.68,
      "low": 255.32,
      "close": 259.92,
      "volume": 28655100,
      "ma5": 254.34,
      "ma20": 247.9545,
      "ma60": 230.15033333333338,
      "ma120": 202.42641666666654,
      "ma250": null
    },
    {
      "date": "2025-10-27",
      "open": 264.82,
      "high": 270.14,
      "low": 264.28,
      "close": 269.27,
      "volume": 35235200,
      "ma5": 256.884,
      "ma20": 249.21549999999996,
      "ma60": 231.48600000000002,
      "ma120": 203.3100833333332,
      "ma250": null
    },
    {
      "date": "2025-10-28",
      "open": 269.69,
      "high": 270.73,
      "low": 266.5,
      "close": 267.47,
      "volume": 29738600,
      "ma5": 260.286,
      "ma20": 250.43400000000005,
      "ma60": 232.69316666666666,
      "ma120": 204.2774999999999,
      "ma250": null
    },
    {
      "date": "2025-10-29",
      "open": 267.75,
      "high": 275.34,
      "low": 267.67,
      "close": 274.57,
      "volume": 43580300,
      "ma5": 264.86199999999997,
      "ma20": 251.91749999999996,
      "ma60": 234.02483333333333,
      "ma120": 205.27991666666654,
      "ma250": null
    },
    {
      "date": "2025-10-30",
      "open": 291.59,
      "high": 291.59,
      "low": 280.06,
      "close": 281.48,
      "volume": 74876000,
      "ma5": 270.54200000000003,
      "ma20": 253.70700000000005,
      "ma60": 235.44799999999998,
      "ma120": 206.35266666666655,
      "ma250": null
    },
    {
      "date": "2025-10-31",
      "open": 283.21,
      "high": 286,
      "low": 277.03,
      "close": 281.19,
      "volume": 39267900,
      "ma5": 274.796,
      "ma20": 255.49900000000002,
      "ma60": 236.85916666666665,
      "ma120": 207.37541666666655,
      "ma250": null
    },
    {
      "date": "2025-11-03",
      "open": 282.18,
      "high": 285.53,
      "low": 279.8,
      "close": 283.72,
      "volume": 29786000,
      "ma5": 277.68600000000004,
      "ma20": 257.1635,
      "ma60": 238.23083333333332,
      "ma120": 208.41033333333323,
      "ma250": null
    },
    {
      "date": "2025-11-04",
      "open": 276.75,
      "high": 281.27,
      "low": 276.26,
      "close": 277.54,
      "volume": 30078400,
      "ma5": 279.7,
      "ma20": 258.7525,
      "ma60": 239.5065,
      "ma120": 209.34508333333324,
      "ma250": null
    },
    {
      "date": "2025-11-05",
      "open": 278.87,
      "high": 286.42,
      "low": 277.34,
      "close": 284.31,
      "volume": 31010300,
      "ma5": 281.648,
      "ma20": 260.737,
      "ma60": 240.85599999999997,
      "ma120": 210.34799999999993,
      "ma250": null
    },
    {
      "date": "2025-11-06",
      "open": 285.33,
      "high": 288.35,
      "low": 281.14,
      "close": 284.75,
      "volume": 37173600,
      "ma5": 282.302,
      "ma20": 262.898,
      "ma60": 242.2358333333333,
      "ma120": 211.33599999999993,
      "ma250": null
    },
    {
      "date": "2025-11-07",
      "open": 283.21,
      "high": 283.78,
      "low": 275.19,
      "close": 278.83,
      "volume": 34479600,
      "ma5": 281.83,
      "ma20": 265.011,
      "ma60": 243.50066666666663,
      "ma120": 212.27174999999994,
      "ma250": null
    },
    {
      "date": "2025-11-10",
      "open": 284.42,
      "high": 290.8,
      "low": 282.86,
      "close": 290.1,
      "volume": 29557300,
      "ma5": 283.10600000000005,
      "ma20": 267.30850000000004,
      "ma60": 244.9373333333333,
      "ma120": 213.32274999999993,
      "ma250": null
    },
    {
      "date": "2025-11-11",
      "open": 287.75,
      "high": 291.92,
      "low": 287.32,
      "close": 291.31,
      "volume": 19842100,
      "ma5": 285.85999999999996,
      "ma20": 269.6015000000001,
      "ma60": 246.4008333333333,
      "ma120": 214.3456666666666,
      "ma250": null
    },
    {
      "date": "2025-11-12",
      "open": 291.68,
      "high": 292.01,
      "low": 283.69,
      "close": 286.71,
      "volume": 24829900,
      "ma5": 286.34000000000003,
      "ma20": 271.38550000000004,
      "ma60": 247.81983333333332,
      "ma120": 215.31099999999995,
      "ma250": null
    },
    {
      "date": "2025-11-13",
      "open": 282.34,
      "high": 282.84,
      "low": 277.24,
      "close": 278.57,
      "volume": 29494000,
      "ma5": 285.104,
      "ma20": 272.74100000000004,
      "ma60": 249.14066666666662,
      "ma120": 216.22849999999997,
      "ma250": null
    },
    {
      "date": "2025-11-14",
      "open": 271.41,
      "high": 278.56,
      "low": 270.7,
      "close": 276.41,
      "volume": 31647200,
      "ma5": 284.62,
      "ma20": 273.8965,
      "ma60": 250.41833333333327,
      "ma120": 217.09108333333327,
      "ma250": null
    },
    {
      "date": "2025-11-17",
      "open": 285.78,
      "high": 293.95,
      "low": 283.57,
      "close": 285.02,
      "volume": 52670200,
      "ma5": 283.604,
      "ma20": 275.32,
      "ma60": 251.73383333333328,
      "ma120": 218.0299166666666,
      "ma250": null
    },
    {
      "date": "2025-11-18",
      "open": 287.92,
      "high": 288.8,
      "low": 278.2,
      "close": 284.28,
      "volume": 49158700,
      "ma5": 282.198,
      "ma20": 277.011,
      "ma60": 252.99699999999996,
      "ma120": 218.96674999999993,
      "ma250": null
    },
    {
      "date": "2025-11-19",
      "open": 287.16,
      "high": 303.81,
      "low": 286.63,
      "close": 292.81,
      "volume": 68198900,
      "ma5": 283.418,
      "ma20": 279.0669999999999,
      "ma60": 254.42483333333328,
      "ma120": 219.97566666666663,
      "ma250": null
    },
    {
      "date": "2025-11-20",
      "open": 304.54,
      "high": 306.42,
      "low": 288.67,
      "close": 289.45,
      "volume": 62025200,
      "ma5": 285.594,
      "ma20": 280.8855,
      "ma60": 255.79099999999997,
      "ma120": 220.97916666666663,
      "ma250": null
    },
    {
      "date": "2025-11-21",
      "open": 296.42,
      "high": 303.92,
      "low": 293.85,
      "close": 299.66,
      "volume": 74137700,
      "ma5": 290.244,
      "ma20": 282.8725,
      "ma60": 257.2579999999999,
      "ma120": 222.09149999999997,
      "ma250": null
    },
    {
      "date": "2025-11-24",
      "open": 311.13,
      "high": 319.48,
      "low": 309.6,
      "close": 318.58,
      "volume": 85165100,
      "ma5": 296.956,
      "ma20": 285.33799999999997,
      "ma60": 259.01916666666665,
      "ma120": 223.34591666666665,
      "ma250": null
    },
    {
      "date": "2025-11-25",
      "open": 326.21,
      "high": 328.83,
      "low": 317.65,
      "close": 323.44,
      "volume": 88632100,
      "ma5": 304.788,
      "ma20": 288.13649999999996,
      "ma60": 260.8873333333333,
      "ma120": 224.63949999999997,
      "ma250": null
    },
    {
      "date": "2025-11-26",
      "open": 320.68,
      "high": 324.5,
      "low": 316.79,
      "close": 319.95,
      "volume": 51373400,
      "ma5": 310.216,
      "ma20": 290.40549999999996,
      "ma60": 262.3755,
      "ma120": 225.8584166666666,
      "ma250": null
    },
    {
      "date": "2025-11-28",
      "open": 323.37,
      "high": 326.85,
      "low": 316.79,
      "close": 320.18,
      "volume": 26018600,
      "ma5": 316.362,
      "ma20": 292.34049999999996,
      "ma60": 263.8401666666667,
      "ma120": 227.05916666666664,
      "ma250": null
    },
    {
      "date": "2025-12-01",
      "open": 317.7,
      "high": 319.85,
      "low": 313.89,
      "close": 314.89,
      "volume": 41183000,
      "ma5": 319.408,
      "ma20": 294.0255,
      "ma60": 265.1716666666667,
      "ma120": 228.19491666666667,
      "ma250": null
    },
    {
      "date": "2025-12-02",
      "open": 316.74,
      "high": 318.38,
      "low": 313.91,
      "close": 315.81,
      "volume": 35854700,
      "ma5": 318.854,
      "ma20": 295.63,
      "ma60": 266.5345,
      "ma120": 229.34875,
      "ma250": null
    },
    {
      "date": "2025-12-03",
      "open": 315.89,
      "high": 321.58,
      "low": 314.1,
      "close": 319.63,
      "volume": 41838300,
      "ma5": 318.092,
      "ma20": 297.7345,
      "ma60": 267.8678333333333,
      "ma120": 230.54816666666667,
      "ma250": null
    },
    {
      "date": "2025-12-04",
      "open": 322.23,
      "high": 322.36,
      "low": 314.7,
      "close": 317.62,
      "volume": 31240900,
      "ma5": 317.6259999999999,
      "ma20": 299.4,
      "ma60": 269.1753333333333,
      "ma120": 231.7394166666667,
      "ma250": null
    },
    {
      "date": "2025-12-05",
      "open": 319.49,
      "high": 323.16,
      "low": 319.17,
      "close": 321.27,
      "volume": 28851700,
      "ma5": 317.844,
      "ma20": 301.226,
      "ma60": 270.52366666666666,
      "ma120": 232.94358333333335,
      "ma250": null
    },
    {
      "date": "2025-12-08",
      "open": 320.05,
      "high": 320.44,
      "low": 311.22,
      "close": 313.72,
      "volume": 33909400,
      "ma5": 317.61,
      "ma20": 302.9705,
      "ma60": 271.739,
      "ma120": 234.0916666666667,
      "ma250": null
    },
    {
      "date": "2025-12-09",
      "open": 312.37,
      "high": 317.99,
      "low": 311.9,
      "close": 317.08,
      "volume": 30194000,
      "ma5": 317.864,
      "ma20": 304.3195,
      "ma60": 272.8301666666667,
      "ma120": 235.28966666666673,
      "ma250": null
    },
    {
      "date": "2025-12-10",
      "open": 315.83,
      "high": 321.31,
      "low": 314.68,
      "close": 320.21,
      "volume": 33428900,
      "ma5": 317.98,
      "ma20": 305.76449999999994,
      "ma60": 273.981,
      "ma120": 236.5694166666667,
      "ma250": null
    },
    {
      "date": "2025-12-11",
      "open": 320.08,
      "high": 321.12,
      "low": 308.6,
      "close": 312.43,
      "volume": 42353700,
      "ma5": 316.942,
      "ma20": 307.0505,
      "ma60": 275.0293333333333,
      "ma120": 237.79641666666672,
      "ma250": null
    },
    {
      "date": "2025-12-12",
      "open": 313.7,
      "high": 314.87,
      "low": 305.56,
      "close": 309.29,
      "volume": 35940200,
      "ma5": 314.546,
      "ma20": 308.5865,
      "ma60": 275.9836666666667,
      "ma120": 238.98408333333336,
      "ma250": null
    },
    {
      "date": "2025-12-15",
      "open": 311.32,
      "high": 311.42,
      "low": 304.88,
      "close": 308.22,
      "volume": 29151900,
      "ma5": 313.446,
      "ma20": 310.177,
      "ma60": 276.87533333333334,
      "ma120": 240.13025000000007,
      "ma250": null
    },
    {
      "date": "2025-12-16",
      "open": 304.95,
      "high": 310.77,
      "low": 302.59,
      "close": 306.57,
      "volume": 30585000,
      "ma5": 311.344,
      "ma20": 311.2545,
      "ma60": 277.776,
      "ma120": 241.23883333333342,
      "ma250": null
    },
    {
      "date": "2025-12-17",
      "open": 308.01,
      "high": 308.09,
      "low": 296.12,
      "close": 296.72,
      "volume": 43930400,
      "ma5": 306.646,
      "ma20": 311.8765,
      "ma60": 278.52700000000004,
      "ma120": 242.2237500000001,
      "ma250": null
    },
    {
      "date": "2025-12-18",
      "open": 301.72,
      "high": 303.96,
      "low": 299.23,
      "close": 302.46,
      "volume": 33518000,
      "ma5": 304.652,
      "ma20": 312.35900000000004,
      "ma60": 279.44899999999996,
      "ma120": 243.27566666666678,
      "ma250": null
    },
    {
      "date": "2025-12-19",
      "open": 301.73,
      "high": 307.25,
      "low": 300.97,
      "close": 307.16,
      "volume": 59943200,
      "ma5": 304.226,
      "ma20": 313.2445,
      "ma60": 280.4718333333333,
      "ma120": 244.3700000000001,
      "ma250": null
    },
    {
      "date": "2025-12-22",
      "open": 309.88,
      "high": 310.13,
      "low": 305.3,
      "close": 309.78,
      "volume": 26429900,
      "ma5": 304.538,
      "ma20": 313.7505,
      "ma60": 281.5258333333333,
      "ma120": 245.46283333333344,
      "ma250": null
    },
    {
      "date": "2025-12-23",
      "open": 309.63,
      "high": 314.94,
      "low": 309.32,
      "close": 314.35,
      "volume": 25478700,
      "ma5": 306.09400000000005,
      "ma20": 313.53900000000004,
      "ma60": 282.6975,
      "ma120": 246.58633333333344,
      "ma250": null
    },
    {
      "date": "2025-12-24",
      "open": 314.77,
      "high": 315.08,
      "low": 311.92,
      "close": 314.09,
      "volume": 10097400,
      "ma5": 309.568,
      "ma20": 313.07149999999996,
      "ma60": 283.8806666666667,
      "ma120": 247.7305000000001,
      "ma250": null
    },
    {
      "date": "2025-12-26",
      "open": 314.48,
      "high": 315.09,
      "low": 312.28,
      "close": 313.51,
      "volume": 10899000,
      "ma5": 311.778,
      "ma20": 312.7495,
      "ma60": 285.02416666666664,
      "ma120": 248.8900833333334,
      "ma250": null
    },
    {
      "date": "2025-12-29",
      "open": 311.37,
      "high": 314.02,
      "low": 310.62,
      "close": 313.56,
      "volume": 19621800,
      "ma5": 313.058,
      "ma20": 312.41850000000005,
      "ma60": 286.1553333333333,
      "ma120": 250.03125000000009,
      "ma250": null
    },
    {
      "date": "2025-12-30",
      "open": 312.5,
      "high": 316.95,
      "low": 312.46,
      "close": 313.85,
      "volume": 17380900,
      "ma5": 313.872,
      "ma20": 312.36650000000003,
      "ma60": 287.29699999999997,
      "ma120": 251.16650000000007,
      "ma250": null
    },
    {
      "date": "2025-12-31",
      "open": 312.85,
      "high": 314.58,
      "low": 311.44,
      "close": 313,
      "volume": 16377700,
      "ma5": 313.602,
      "ma20": 312.22600000000006,
      "ma60": 288.33983333333333,
      "ma120": 252.27325000000008,
      "ma250": 210.89056
    },
    {
      "date": "2026-01-02",
      "open": 316.9,
      "high": 322.5,
      "low": 310.33,
      "close": 315.15,
      "volume": 32009400,
      "ma5": 313.814,
      "ma20": 312.00200000000007,
      "ma60": 289.4963333333334,
      "ma120": 253.38650000000007,
      "ma250": 211.39344
    },
    {
      "date": "2026-01-05",
      "open": 317.66,
      "high": 319.02,
      "low": 314.63,
      "close": 316.54,
      "volume": 30195600,
      "ma5": 314.41999999999996,
      "ma20": 311.948,
      "ma60": 290.695,
      "ma120": 254.50766666666678,
      "ma250": 211.89243999999997
    },
    {
      "date": "2026-01-06",
      "open": 316.4,
      "high": 320.94,
      "low": 311.78,
      "close": 314.34,
      "volume": 31212100,
      "ma5": 314.57599999999996,
      "ma20": 311.6015,
      "ma60": 291.90850000000006,
      "ma120": 255.60241666666676,
      "ma250": 212.36231999999995
    },
    {
      "date": "2026-01-07",
      "open": 314.36,
      "high": 326.15,
      "low": 314.19,
      "close": 321.98,
      "volume": 35104400,
      "ma5": 316.202,
      "ma20": 312.01450000000006,
      "ma60": 293.33200000000005,
      "ma120": 256.7557500000001,
      "ma250": 212.86827999999994
    },
    {
      "date": "2026-01-08",
      "open": 328.97,
      "high": 330.32,
      "low": 321.5,
      "close": 325.44,
      "volume": 31896100,
      "ma5": 318.69,
      "ma20": 312.43249999999995,
      "ma60": 294.6868333333333,
      "ma120": 257.9255833333334,
      "ma250": 213.39423999999997
    },
    {
      "date": "2026-01-09",
      "open": 327.09,
      "high": 330.83,
      "low": 325.8,
      "close": 328.57,
      "volume": 26214200,
      "ma5": 321.37399999999997,
      "ma20": 312.85049999999995,
      "ma60": 296.07216666666665,
      "ma120": 259.07950000000005,
      "ma250": 213.94035999999997
    },
    {
      "date": "2026-01-12",
      "open": 325.8,
      "high": 334.04,
      "low": 325,
      "close": 331.86,
      "volume": 33923900,
      "ma5": 324.438,
      "ma20": 313.82199999999995,
      "ma60": 297.41933333333327,
      "ma120": 260.2505000000001,
      "ma250": 214.50375999999994
    },
    {
      "date": "2026-01-13",
      "open": 334.95,
      "high": 340.49,
      "low": 333.62,
      "close": 335.97,
      "volume": 33517600,
      "ma5": 328.764,
      "ma20": 315.156,
      "ma60": 298.82783333333333,
      "ma120": 261.4650000000001,
      "ma250": 215.08899999999997
    },
    {
      "date": "2026-01-14",
      "open": 335.06,
      "high": 336.52,
      "low": 330.48,
      "close": 335.84,
      "volume": 28525600,
      "ma5": 331.536,
      "ma20": 316.5369999999999,
      "ma60": 300.20349999999996,
      "ma120": 262.6622500000001,
      "ma250": 215.65015999999994
    },
    {
      "date": "2026-01-15",
      "open": 337.65,
      "high": 337.69,
      "low": 330.74,
      "close": 332.78,
      "volume": 28442400,
      "ma5": 333.004,
      "ma20": 317.84749999999997,
      "ma60": 301.474,
      "ma120": 263.8255833333334,
      "ma250": 216.20963999999992
    },
    {
      "date": "2026-01-16",
      "open": 334.41,
      "high": 334.65,
      "low": 327.7,
      "close": 330,
      "volume": 40341600,
      "ma5": 333.29,
      "ma20": 319.51149999999996,
      "ma60": 302.79966666666667,
      "ma120": 264.97075000000007,
      "ma250": 216.74563999999992
    },
    {
      "date": "2026-01-20",
      "open": 320.87,
      "high": 327.73,
      "low": 320.43,
      "close": 322,
      "volume": 35361000,
      "ma5": 331.318,
      "ma20": 320.48850000000004,
      "ma60": 303.97149999999993,
      "ma120": 266.0228333333334,
      "ma250": 217.24143999999995
    },
    {
      "date": "2026-01-21",
      "open": 320.92,
      "high": 332.48,
      "low": 319.35,
      "close": 328.38,
      "volume": 35386600,
      "ma5": 329.8,
      "ma20": 321.54949999999997,
      "ma60": 305.2265,
      "ma120": 267.1215833333334,
      "ma250": 217.76147999999992
    },
    {
      "date": "2026-01-22",
      "open": 334.45,
      "high": 335.15,
      "low": 328.75,
      "close": 330.54,
      "volume": 26253600,
      "ma5": 328.73999999999995,
      "ma20": 322.58750000000003,
      "ma60": 306.40350000000007,
      "ma120": 268.27691666666675,
      "ma250": 218.29171999999994
    },
    {
      "date": "2026-01-23",
      "open": 332.49,
      "high": 333.69,
      "low": 327.45,
      "close": 327.93,
      "volume": 27280000,
      "ma5": 327.77000000000004,
      "ma20": 323.26650000000006,
      "ma60": 307.3811666666667,
      "ma120": 269.4335833333334,
      "ma250": 218.80259999999993
    },
    {
      "date": "2026-01-26",
      "open": 327.81,
      "high": 335.84,
      "low": 327,
      "close": 333.26,
      "volume": 26042100,
      "ma5": 328.422,
      "ma20": 324.225,
      "ma60": 308.47766666666666,
      "ma120": 270.5854166666667,
      "ma250": 219.36839999999992
    },
    {
      "date": "2026-01-27",
      "open": 335.37,
      "high": 337.91,
      "low": 333.48,
      "close": 334.55,
      "volume": 21636200,
      "ma5": 330.932,
      "ma20": 325.27700000000004,
      "ma60": 309.4773333333334,
      "ma120": 271.7510833333334,
      "ma250": 219.92539999999997
    },
    {
      "date": "2026-01-28",
      "open": 336.06,
      "high": 337.54,
      "low": 331.94,
      "close": 336.01,
      "volume": 27434400,
      "ma5": 332.45799999999997,
      "ma20": 326.39950000000005,
      "ma60": 310.3861666666666,
      "ma120": 272.9170833333334,
      "ma250": 220.48779999999996
    },
    {
      "date": "2026-01-29",
      "open": 340.3,
      "high": 342.29,
      "low": 326.54,
      "close": 338.25,
      "volume": 39785600,
      "ma5": 334,
      "ma20": 327.6195000000001,
      "ma60": 311.33716666666663,
      "ma120": 274.09816666666666,
      "ma250": 221.03731999999994
    },
    {
      "date": "2026-01-30",
      "open": 340,
      "high": 340,
      "low": 332.29,
      "close": 338,
      "volume": 31024000,
      "ma5": 336.014,
      "ma20": 328.8695000000001,
      "ma60": 312.2418333333333,
      "ma120": 275.23633333333333,
      "ma250": 221.57323999999997
    },
    {
      "date": "2026-02-02",
      "open": 336.22,
      "high": 344.83,
      "low": 335.63,
      "close": 343.69,
      "volume": 32006100,
      "ma5": 338.1,
      "ma20": 330.29650000000004,
      "ma60": 313.3443333333333,
      "ma120": 276.4254166666667,
      "ma250": 222.14308
    },
    {
      "date": "2026-02-03",
      "open": 347.34,
      "high": 349,
      "low": 337.47,
      "close": 339.71,
      "volume": 36506700,
      "ma5": 339.132,
      "ma20": 331.45500000000004,
      "ma60": 314.26766666666657,
      "ma120": 277.5618333333333,
      "ma250": 222.6764
    },
    {
      "date": "2026-02-04",
      "open": 342.96,
      "high": 343.31,
      "low": 328.52,
      "close": 333.04,
      "volume": 70618400,
      "ma5": 338.538,
      "ma20": 332.39,
      "ma60": 315.0725,
      "ma120": 278.65416666666664,
      "ma250": 223.24324000000001
    },
    {
      "date": "2026-02-05",
      "open": 312.22,
      "high": 332.69,
      "low": 306.46,
      "close": 331.25,
      "volume": 88205800,
      "ma5": 337.13800000000003,
      "ma20": 332.8535,
      "ma60": 315.94616666666667,
      "ma120": 279.72341666666665,
      "ma250": 223.80184
    },
    {
      "date": "2026-02-06",
      "open": 327.18,
      "high": 330.38,
      "low": 319.92,
      "close": 322.86,
      "volume": 56380500,
      "ma5": 334.11,
      "ma20": 332.7245,
      "ma60": 316.4921666666667,
      "ma120": 280.71475,
      "ma250": 224.35191999999998
    },
    {
      "date": "2026-02-09",
      "open": 320.93,
      "high": 327.7,
      "low": 317.26,
      "close": 324.32,
      "volume": 39640100,
      "ma5": 330.236,
      "ma20": 332.51199999999994,
      "ma60": 317.0423333333334,
      "ma120": 281.7215833333333,
      "ma250": 224.90331999999998
    },
    {
      "date": "2026-02-10",
      "open": 320.97,
      "high": 321.67,
      "low": 314.61,
      "close": 318.58,
      "volume": 39170000,
      "ma5": 326.01,
      "ma20": 331.84799999999996,
      "ma60": 317.5735000000001,
      "ma120": 282.69666666666666,
      "ma250": 225.43635999999998
    },
    {
      "date": "2026-02-11",
      "open": 318.97,
      "high": 321.06,
      "low": 309.66,
      "close": 310.96,
      "volume": 45406400,
      "ma5": 321.594,
      "ma20": 330.59749999999997,
      "ma60": 318.11333333333334,
      "ma120": 283.627,
      "ma250": 225.94575999999998
    },
    {
      "date": "2026-02-12",
      "open": 312.09,
      "high": 316.24,
      "low": 307.2,
      "close": 309,
      "volume": 47761300,
      "ma5": 317.144,
      "ma20": 329.2554999999999,
      "ma60": 318.65650000000005,
      "ma120": 284.5374166666667,
      "ma250": 226.4372
    },
    {
      "date": "2026-02-13",
      "open": 307.73,
      "high": 308.63,
      "low": 303.71,
      "close": 305.72,
      "volume": 38499700,
      "ma5": 313.716,
      "ma20": 327.90250000000003,
      "ma60": 319.0015000000001,
      "ma120": 285.3676666666667,
      "ma250": 226.91915999999998
    },
    {
      "date": "2026-02-17",
      "open": 300.04,
      "high": 304.44,
      "low": 296.25,
      "close": 302.02,
      "volume": 39247600,
      "ma5": 309.256,
      "ma20": 326.5035,
      "ma60": 319.2971666666668,
      "ma120": 286.14708333333334,
      "ma250": 227.39215999999996
    },
    {
      "date": "2026-02-18",
      "open": 302.09,
      "high": 305.38,
      "low": 301.25,
      "close": 303.33,
      "volume": 28482100,
      "ma5": 306.206,
      "ma20": 325.57,
      "ma60": 319.47250000000014,
      "ma120": 286.9486666666666,
      "ma250": 227.8644
    },
    {
      "date": "2026-02-19",
      "open": 301.82,
      "high": 305.47,
      "low": 300.04,
      "close": 302.85,
      "volume": 25834400,
      "ma5": 304.584,
      "ma20": 324.29350000000005,
      "ma60": 319.69583333333344,
      "ma120": 287.74341666666663,
      "ma250": 228.33756
    },
    {
      "date": "2026-02-20",
      "open": 304.32,
      "high": 316.5,
      "low": 303.9,
      "close": 314.98,
      "volume": 53210800,
      "ma5": 305.78000000000003,
      "ma20": 323.5155000000001,
      "ma60": 319.9511666666668,
      "ma120": 288.6045833333334,
      "ma250": 228.87884
    },
    {
      "date": "2026-02-23",
      "open": 319.05,
      "high": 319.52,
      "low": 309.87,
      "close": 311.49,
      "volume": 31423000,
      "ma5": 306.93399999999997,
      "ma20": 322.6935,
      "ma60": 319.83300000000014,
      "ma120": 289.42608333333334,
      "ma250": 229.40779999999998
    },
    {
      "date": "2026-02-24",
      "open": 310.52,
      "high": 312.27,
      "low": 305.93,
      "close": 310.9,
      "volume": 25615600,
      "ma5": 308.71000000000004,
      "ma20": 321.57550000000003,
      "ma60": 319.6240000000001,
      "ma120": 290.2556666666667,
      "ma250": 229.94972
    },
    {
      "date": "2026-02-25",
      "open": 312.06,
      "high": 313.64,
      "low": 309.44,
      "close": 312.9,
      "volume": 29963600,
      "ma5": 310.62399999999997,
      "ma20": 320.49299999999994,
      "ma60": 319.50650000000013,
      "ma120": 290.94100000000003,
      "ma250": 230.5104
    },
    {
      "date": "2026-02-26",
      "open": 312.64,
      "high": 313.14,
      "low": 302.35,
      "close": 307.38,
      "volume": 36431200,
      "ma5": 311.53000000000003,
      "ma20": 319.0614999999999,
      "ma60": 319.2931666666669,
      "ma120": 291.56666666666666,
      "ma250": 231.06591999999995
    },
    {
      "date": "2026-02-27",
      "open": 304.14,
      "high": 312.37,
      "low": 303.8,
      "close": 311.76,
      "volume": 44640600,
      "ma5": 310.886,
      "ma20": 317.737,
      "ma60": 319.24100000000004,
      "ma120": 292.20633333333336,
      "ma250": 231.63183999999995
    },
    {
      "date": "2026-03-02",
      "open": 303.23,
      "high": 308.49,
      "low": 301.3,
      "close": 306.52,
      "volume": 34790200,
      "ma5": 309.892,
      "ma20": 316.1629999999999,
      "ma60": 319.0861666666667,
      "ma120": 292.8103333333333,
      "ma250": 232.18987999999996
    },
    {
      "date": "2026-03-03",
      "open": 298.59,
      "high": 303.94,
      "low": 296.71,
      "close": 303.58,
      "volume": 35497000,
      "ma5": 308.428,
      "ma20": 314.1574999999999,
      "ma60": 318.8186666666668,
      "ma120": 293.34325,
      "ma250": 232.72051999999994
    },
    {
      "date": "2026-03-04",
      "open": 302.89,
      "high": 305.47,
      "low": 300.75,
      "close": 303.13,
      "volume": 29536200,
      "ma5": 306.474,
      "ma20": 312.3285,
      "ma60": 318.5771666666668,
      "ma120": 293.87624999999997,
      "ma250": 233.24095999999994
    },
    {
      "date": "2026-03-05",
      "open": 303.04,
      "high": 303.3,
      "low": 297.99,
      "close": 300.88,
      "volume": 35752300,
      "ma5": 305.174,
      "ma20": 310.7205,
      "ma60": 318.2373333333334,
      "ma120": 294.3805,
      "ma250": 233.75507999999994
    },
    {
      "date": "2026-03-06",
      "open": 296.09,
      "high": 300.53,
      "low": 295.18,
      "close": 298.52,
      "volume": 25576900,
      "ma5": 302.52599999999995,
      "ma20": 309.084,
      "ma60": 317.9840000000001,
      "ma120": 294.8614999999999,
      "ma250": 234.2537199999999
    },
    {
      "date": "2026-03-09",
      "open": 294.36,
      "high": 306.8,
      "low": 294.08,
      "close": 306.36,
      "volume": 29312100,
      "ma5": 302.494,
      "ma20": 308.25900000000007,
      "ma60": 317.8053333333334,
      "ma120": 295.31774999999993,
      "ma250": 234.81567999999993
    },
    {
      "date": "2026-03-10",
      "open": 306.17,
      "high": 309.51,
      "low": 305.57,
      "close": 307.04,
      "volume": 23239700,
      "ma5": 303.186,
      "ma20": 307.3950000000001,
      "ma60": 317.58583333333337,
      "ma120": 295.7834166666666,
      "ma250": 235.38767999999993
    },
    {
      "date": "2026-03-11",
      "open": 306.75,
      "high": 311.42,
      "low": 305.92,
      "close": 308.7,
      "volume": 24125700,
      "ma5": 304.3,
      "ma20": 306.90100000000007,
      "ma60": 317.5236666666667,
      "ma120": 296.27649999999994,
      "ma250": 235.9540399999999
    },
    {
      "date": "2026-03-12",
      "open": 306.82,
      "high": 308.94,
      "low": 301.03,
      "close": 303.55,
      "volume": 24928300,
      "ma5": 304.834,
      "ma20": 306.5305,
      "ma60": 317.42800000000005,
      "ma120": 296.7058333333333,
      "ma250": 236.51719999999992
    },
    {
      "date": "2026-03-13",
      "open": 307.01,
      "high": 307.69,
      "low": 300.44,
      "close": 302.28,
      "volume": 23693100,
      "ma5": 305.586,
      "ma20": 306.19449999999995,
      "ma60": 317.329,
      "ma120": 297.1021666666666,
      "ma250": 237.06435999999994
    },
    {
      "date": "2026-03-16",
      "open": 304.35,
      "high": 306.49,
      "low": 303.02,
      "close": 305.56,
      "volume": 23519700,
      "ma5": 305.426,
      "ma20": 306.18649999999997,
      "ma60": 317.31216666666666,
      "ma120": 297.5440833333333,
      "ma250": 237.6294399999999
    },
    {
      "date": "2026-03-17",
      "open": 305.86,
      "high": 311.42,
      "low": 305.5,
      "close": 310.92,
      "volume": 21955200,
      "ma5": 306.202,
      "ma20": 306.6315,
      "ma60": 317.5488333333333,
      "ma120": 298.0379166666666,
      "ma250": 238.2304399999999
    },
    {
      "date": "2026-03-18",
      "open": 309.27,
      "high": 312.47,
      "low": 306.93,
      "close": 307.69,
      "volume": 20009800,
      "ma5": 306,
      "ma20": 306.84950000000003,
      "ma60": 317.6359999999999,
      "ma120": 298.5424999999999,
      "ma250": 238.80563999999993
    },
    {
      "date": "2026-03-19",
      "open": 304.01,
      "high": 308.06,
      "low": 302.35,
      "close": 307.13,
      "volume": 25075800,
      "ma5": 306.716,
      "ma20": 307.06350000000003,
      "ma60": 317.6355,
      "ma120": 299.05366666666663,
      "ma250": 239.38295999999994
    },
    {
      "date": "2026-03-20",
      "open": 305.46,
      "high": 306,
      "low": 298.27,
      "close": 301,
      "volume": 44364100,
      "ma5": 306.46000000000004,
      "ma20": 306.3645,
      "ma60": 317.4891666666666,
      "ma120": 299.5075,
      "ma250": 239.93099999999995
    },
    {
      "date": "2026-03-23",
      "open": 302.11,
      "high": 305.98,
      "low": 300.93,
      "close": 302.06,
      "volume": 29326900,
      "ma5": 305.76,
      "ma20": 305.89300000000003,
      "ma60": 317.2843333333333,
      "ma120": 299.99091666666664,
      "ma250": 240.46851999999993
    },
    {
      "date": "2026-03-24",
      "open": 299.2,
      "high": 299.92,
      "low": 290.33,
      "close": 290.44,
      "volume": 36864300,
      "ma5": 301.664,
      "ma20": 304.87,
      "ma60": 316.8901666666667,
      "ma120": 300.3854166666667,
      "ma250": 240.94803999999993
    },
    {
      "date": "2026-03-25",
      "open": 293.44,
      "high": 296,
      "low": 289.24,
      "close": 290.93,
      "volume": 29460700,
      "ma5": 298.312,
      "ma20": 303.77149999999995,
      "ma60": 316.5138333333333,
      "ma120": 300.76900000000006,
      "ma250": 241.45151999999993
    },
    {
      "date": "2026-03-26",
      "open": 287.91,
      "high": 287.95,
      "low": 278.5,
      "close": 280.92,
      "volume": 39080600,
      "ma5": 293.07000000000005,
      "ma20": 302.4485,
      "ma60": 315.96983333333327,
      "ma120": 301.06258333333335,
      "ma250": 241.92623999999992
    },
    {
      "date": "2026-03-27",
      "open": 277.28,
      "high": 279.37,
      "low": 273.95,
      "close": 274.34,
      "volume": 35890600,
      "ma5": 287.738,
      "ma20": 300.5775,
      "ma60": 315.31133333333327,
      "ma120": 301.3041666666667,
      "ma250": 242.40627999999992
    },
    {
      "date": "2026-03-30",
      "open": 276.42,
      "high": 277.09,
      "low": 272.11,
      "close": 273.5,
      "volume": 35141200,
      "ma5": 282.02599999999995,
      "ma20": 298.92650000000003,
      "ma60": 314.65299999999996,
      "ma120": 301.4964166666667,
      "ma250": 242.88171999999992
    },
    {
      "date": "2026-03-31",
      "open": 278.04,
      "high": 288.08,
      "low": 277.09,
      "close": 287.56,
      "volume": 43875400,
      "ma5": 281.45,
      "ma20": 298.12550000000005,
      "ma60": 314.1931666666667,
      "ma120": 301.84475000000003,
      "ma250": 243.4036799999999
    },
    {
      "date": "2026-04-01",
      "open": 290.84,
      "high": 300.52,
      "low": 290.41,
      "close": 297.39,
      "volume": 37684500,
      "ma5": 282.742,
      "ma20": 297.83850000000007,
      "ma60": 313.8739999999999,
      "ma120": 302.2845,
      "ma250": 243.9650799999999
    },
    {
      "date": "2026-04-02",
      "open": 290.69,
      "high": 298.08,
      "low": 289.45,
      "close": 295.77,
      "volume": 21666500,
      "ma5": 285.712,
      "ma20": 297.5830000000001,
      "ma60": 313.5644999999999,
      "ma120": 302.7365,
      "ma250": 244.5452799999999
    },
    {
      "date": "2026-04-06",
      "open": 295.87,
      "high": 300.62,
      "low": 295.18,
      "close": 299.99,
      "volume": 16945500,
      "ma5": 290.842,
      "ma20": 297.65650000000005,
      "ma60": 313.198,
      "ma120": 303.265,
      "ma250": 245.1628399999999
    },
    {
      "date": "2026-04-07",
      "open": 302.73,
      "high": 305.63,
      "low": 297.72,
      "close": 305.46,
      "volume": 23205400,
      "ma5": 297.23400000000004,
      "ma20": 297.61150000000004,
      "ma60": 312.86499999999995,
      "ma120": 303.7759166666666,
      "ma250": 245.7976799999999
    },
    {
      "date": "2026-04-08",
      "open": 320.45,
      "high": 322.08,
      "low": 315.02,
      "close": 317.32,
      "volume": 33547100,
      "ma5": 303.186,
      "ma20": 298.12550000000005,
      "ma60": 312.67749999999995,
      "ma120": 304.37483333333324,
      "ma250": 246.48815999999988
    },
    {
      "date": "2026-04-09",
      "open": 315.91,
      "high": 319.54,
      "low": 311.06,
      "close": 318.49,
      "volume": 23739200,
      "ma5": 307.406,
      "ma20": 298.615,
      "ma60": 312.4546666666667,
      "ma120": 304.9369999999999,
      "ma250": 247.12727999999987
    },
    {
      "date": "2026-04-10",
      "open": 320.02,
      "high": 321.83,
      "low": 316.32,
      "close": 317.24,
      "volume": 19152600,
      "ma5": 311.7,
      "ma20": 299.29949999999997,
      "ma60": 312.14250000000004,
      "ma120": 305.48516666666654,
      "ma250": 247.78495999999987
    },
    {
      "date": "2026-04-13",
      "open": 317.14,
      "high": 321.63,
      "low": 315.47,
      "close": 321.31,
      "volume": 18866400,
      "ma5": 315.964,
      "ma20": 300.251,
      "ma60": 311.9003333333334,
      "ma120": 306.05191666666656,
      "ma250": 248.44163999999984
    },
    {
      "date": "2026-04-14",
      "open": 324.79,
      "high": 333.29,
      "low": 323.75,
      "close": 332.91,
      "volume": 27721400,
      "ma5": 321.454,
      "ma20": 301.6185,
      "ma60": 311.90250000000003,
      "ma120": 306.6882499999999,
      "ma250": 249.13699999999986
    },
    {
      "date": "2026-04-15",
      "open": 332.89,
      "high": 337.48,
      "low": 330.9,
      "close": 337.12,
      "volume": 24918800,
      "ma5": 325.41400000000004,
      "ma20": 302.9285,
      "ma60": 312.02116666666666,
      "ma120": 307.4104166666666,
      "ma250": 249.86023999999986
    },
    {
      "date": "2026-04-16",
      "open": 338.75,
      "high": 339.88,
      "low": 334.52,
      "close": 336.02,
      "volume": 20541500,
      "ma5": 328.91999999999996,
      "ma20": 304.34499999999997,
      "ma60": 312.25483333333335,
      "ma120": 308.1131666666666,
      "ma250": 250.59099999999987
    },
    {
      "date": "2026-04-17",
      "open": 337.65,
      "high": 342.32,
      "low": 336.24,
      "close": 341.68,
      "volume": 25581900,
      "ma5": 333.80800000000005,
      "ma20": 306.07250000000005,
      "ma60": 312.47650000000004,
      "ma120": 308.85149999999993,
      "ma250": 251.35307999999984
    },
    {
      "date": "2026-04-20",
      "open": 340.76,
      "high": 341.4,
      "low": 336.61,
      "close": 337.42,
      "volume": 18784200,
      "ma5": 337.03000000000003,
      "ma20": 307.8935,
      "ma60": 312.5911666666667,
      "ma120": 309.4973333333333,
      "ma250": 252.11207999999985
    },
    {
      "date": "2026-04-21",
      "open": 337.69,
      "high": 339.34,
      "low": 331.35,
      "close": 332.29,
      "volume": 23123800,
      "ma5": 336.906,
      "ma20": 309.4050000000001,
      "ma60": 312.6638333333333,
      "ma120": 310.0225,
      "ma250": 252.83535999999987
    },
    {
      "date": "2026-04-22",
      "open": 337.02,
      "high": 339.82,
      "low": 335.17,
      "close": 339.32,
      "volume": 20293000,
      "ma5": 337.346,
      "ma20": 311.84900000000005,
      "ma60": 312.7648333333333,
      "ma120": 310.62125,
      "ma250": 253.57123999999988
    },
    {
      "date": "2026-04-23",
      "open": 341.18,
      "high": 341.96,
      "low": 336.18,
      "close": 338.89,
      "volume": 18650300,
      "ma5": 337.91999999999996,
      "ma20": 314.247,
      "ma60": 312.8371666666666,
      "ma120": 311.15725000000003,
      "ma250": 254.2896799999999
    },
    {
      "date": "2026-04-24",
      "open": 338.73,
      "high": 345.27,
      "low": 335.39,
      "close": 344.4,
      "volume": 26426100,
      "ma5": 338.46400000000006,
      "ma20": 317.42099999999994,
      "ma60": 312.977,
      "ma120": 311.6815833333333,
      "ma250": 255.0194399999999
    },
    {
      "date": "2026-04-27",
      "open": 345.98,
      "high": 353.18,
      "low": 342.73,
      "close": 350.34,
      "volume": 28576900,
      "ma5": 341.048,
      "ma20": 321.22099999999995,
      "ma60": 313.1785,
      "ma120": 312.25783333333334,
      "ma250": 255.77835999999988
    },
    {
      "date": "2026-04-28",
      "open": 348.55,
      "high": 352.42,
      "low": 346.12,
      "close": 349.78,
      "volume": 27824100,
      "ma5": 344.546,
      "ma20": 325.03499999999997,
      "ma60": 313.37483333333324,
      "ma120": 312.80833333333334,
      "ma250": 256.53683999999987
    },
    {
      "date": "2026-04-29",
      "open": 347.57,
      "high": 355.79,
      "low": 344.21,
      "close": 349.94,
      "volume": 35376300,
      "ma5": 346.66999999999996,
      "ma20": 328.1539999999999,
      "ma60": 313.4789999999999,
      "ma120": 313.4116666666667,
      "ma250": 257.3013999999999
    },
    {
      "date": "2026-04-30",
      "open": 374.07,
      "high": 385.84,
      "low": 365.82,
      "close": 384.8,
      "volume": 72040000,
      "ma5": 355.852,
      "ma20": 332.52449999999993,
      "ma60": 314.23049999999995,
      "ma120": 314.2490833333334,
      "ma250": 258.1953999999999
    },
    {
      "date": "2026-05-01",
      "open": 381.63,
      "high": 386.76,
      "low": 379.05,
      "close": 385.69,
      "volume": 30105200,
      "ma5": 364.11,
      "ma20": 337.02049999999997,
      "ma60": 315.10799999999995,
      "ma120": 315.09025000000014,
      "ma250": 259.0820399999999
    },
    {
      "date": "2026-05-04",
      "open": 385.63,
      "high": 387.38,
      "low": 379.79,
      "close": 383.25,
      "volume": 26298600,
      "ma5": 370.692,
      "ma20": 341.1835,
      "ma60": 315.9746666666666,
      "ma120": 315.96041666666684,
      "ma250": 259.9581999999999
    },
    {
      "date": "2026-05-05",
      "open": 386.23,
      "high": 392.82,
      "low": 384.02,
      "close": 388.43,
      "volume": 23878600,
      "ma5": 378.422,
      "ma20": 345.332,
      "ma60": 317.06749999999994,
      "ma120": 316.77983333333344,
      "ma250": 260.85899999999987
    },
    {
      "date": "2026-05-06",
      "open": 394.25,
      "high": 399.85,
      "low": 392.76,
      "close": 398.04,
      "volume": 31308500,
      "ma5": 388.04200000000003,
      "ma20": 349.368,
      "ma60": 318.29616666666664,
      "ma120": 317.66925000000015,
      "ma250": 261.8456399999999
    },
    {
      "date": "2026-05-07",
      "open": 399.92,
      "high": 400.1,
      "low": 392.68,
      "close": 397.99,
      "volume": 24433500,
      "ma5": 390.68,
      "ma20": 353.34299999999996,
      "ma60": 319.61966666666666,
      "ma120": 318.5965833333335,
      "ma250": 262.8204799999999
    },
    {
      "date": "2026-05-08",
      "open": 397,
      "high": 402,
      "low": 396.36,
      "close": 400.8,
      "volume": 21461800,
      "ma5": 393.702,
      "ma20": 357.521,
      "ma60": 321.117,
      "ma120": 319.61516666666677,
      "ma250": 263.81267999999994
    },
    {
      "date": "2026-05-11",
      "open": 393.65,
      "high": 397.44,
      "low": 388.47,
      "close": 388.64,
      "volume": 30753700,
      "ma5": 394.78000000000003,
      "ma20": 360.8875,
      "ma60": 322.4443333333333,
      "ma120": 320.5504166666669,
      "ma250": 264.7333999999999
    },
    {
      "date": "2026-05-12",
      "open": 387.34,
      "high": 388.52,
      "low": 382.77,
      "close": 387.35,
      "volume": 26017500,
      "ma5": 394.56399999999996,
      "ma20": 363.6095,
      "ma60": 323.8048333333333,
      "ma120": 321.40316666666683,
      "ma250": 265.64467999999994
    },
    {
      "date": "2026-05-13",
      "open": 385.6,
      "high": 403.7,
      "low": 385,
      "close": 402.62,
      "volume": 28144600,
      "ma5": 395.4799999999999,
      "ma20": 366.88450000000006,
      "ma60": 325.4814999999999,
      "ma120": 322.3893333333335,
      "ma250": 266.59367999999995
    },
    {
      "date": "2026-05-14",
      "open": 397.28,
      "high": 402.93,
      "low": 395.84,
      "close": 401.07,
      "volume": 21136700,
      "ma5": 396.09599999999995,
      "ma20": 370.13700000000006,
      "ma60": 327.1105,
      "ma120": 323.2915000000002,
      "ma250": 267.54211999999995
    },
    {
      "date": "2026-05-15",
      "open": 396.32,
      "high": 399.54,
      "low": 393.18,
      "close": 396.78,
      "volume": 20309700,
      "ma5": 395.29200000000003,
      "ma20": 372.892,
      "ma60": 328.676,
      "ma120": 324.1859166666669,
      "ma250": 268.4644799999999
    },
    {
      "date": "2026-05-18",
      "open": 395.69,
      "high": 408.61,
      "low": 394.53,
      "close": 396.94,
      "volume": 26837200,
      "ma5": 396.952,
      "ma20": 375.868,
      "ma60": 330.042,
      "ma120": 324.99658333333355,
      "ma250": 269.38607999999994
    },
    {
      "date": "2026-05-19",
      "open": 396.96,
      "high": 397.15,
      "low": 386.11,
      "close": 387.66,
      "volume": 39545700,
      "ma5": 397.014,
      "ma20": 378.63649999999996,
      "ma60": 331.3114999999999,
      "ma120": 325.5722500000002,
      "ma250": 270.28079999999994
    },
    {
      "date": "2026-05-20",
      "open": 387.7,
      "high": 393.86,
      "low": 382.9,
      "close": 388.91,
      "volume": 31744400,
      "ma5": 394.27200000000005,
      "ma20": 381.116,
      "ma60": 332.6116666666666,
      "ma120": 326.11783333333364,
      "ma250": 271.1621999999999
    },
    {
      "date": "2026-05-21",
      "open": 385.7,
      "high": 392.5,
      "low": 383.02,
      "close": 387.66,
      "volume": 24852800,
      "ma5": 391.59000000000003,
      "ma20": 383.55449999999996,
      "ma60": 333.8576666666666,
      "ma120": 326.68208333333365,
      "ma250": 272.02936
    },
    {
      "date": "2026-05-22",
      "open": 387.35,
      "high": 388.74,
      "low": 381.77,
      "close": 382.97,
      "volume": 20442100,
      "ma5": 388.82800000000003,
      "ma20": 385.483,
      "ma60": 335.1175,
      "ma120": 327.2053333333336,
      "ma250": 272.88736
    },
    {
      "date": "2026-05-26",
      "open": 384.51,
      "high": 389.26,
      "low": 382.6,
      "close": 388.88,
      "volume": 27747400,
      "ma5": 387.216,
      "ma20": 387.40999999999997,
      "ma60": 336.4028333333333,
      "ma120": 327.8219166666668,
      "ma250": 273.75128
    },
    {
      "date": "2026-05-27",
      "open": 386.67,
      "high": 393.88,
      "low": 385.9,
      "close": 388.83,
      "volume": 23087300,
      "ma5": 387.45,
      "ma20": 389.36249999999995,
      "ma60": 337.77466666666675,
      "ma120": 328.4304166666668,
      "ma250": 274.61716
    },
    {
      "date": "2026-05-28",
      "open": 388,
      "high": 391.87,
      "low": 385.16,
      "close": 390.13,
      "volume": 24357500,
      "ma5": 387.6940000000001,
      "ma20": 391.37199999999996,
      "ma60": 339.21716666666674,
      "ma120": 329.01791666666685,
      "ma250": 275.49024000000003
    },
    {
      "date": "2026-05-29",
      "open": 385.24,
      "high": 385.24,
      "low": 378.46,
      "close": 380.34,
      "volume": 44415800,
      "ma5": 386.22999999999996,
      "ma20": 391.149,
      "ma60": 340.5040000000001,
      "ma120": 329.5405833333335,
      "ma250": 276.32464
    },
    {
      "date": "2026-06-01",
      "open": 376.52,
      "high": 378.56,
      "low": 373.52,
      "close": 376.37,
      "volume": 28672100,
      "ma5": 384.91,
      "ma20": 390.683,
      "ma60": 341.76216666666676,
      "ma120": 329.9997500000001,
      "ma250": 277.154
    },
    {
      "date": "2026-06-02",
      "open": 366.59,
      "high": 373.54,
      "low": 358.44,
      "close": 361.85,
      "volume": 50412300,
      "ma5": 379.504,
      "ma20": 389.61300000000006,
      "ma60": 342.81766666666675,
      "ma120": 330.4008333333334,
      "ma250": 277.93667999999997
    },
    {
      "date": "2026-06-03",
      "open": 362.03,
      "high": 366.45,
      "low": 358.08,
      "close": 358.99,
      "volume": 55441600,
      "ma5": 373.536,
      "ma20": 388.141,
      "ma60": 343.6948333333334,
      "ma120": 330.7500833333334,
      "ma250": 278.70044
    },
    {
      "date": "2026-06-04",
      "open": 358.9,
      "high": 373.25,
      "low": 358.21,
      "close": 372.19,
      "volume": 44055500,
      "ma5": 369.948,
      "ma20": 386.8485,
      "ma60": 344.7806666666668,
      "ma120": 331.1832500000001,
      "ma250": 279.51636
    },
    {
      "date": "2026-06-05",
      "open": 366.34,
      "high": 372.08,
      "low": 364.12,
      "close": 368.53,
      "volume": 37471200,
      "ma5": 367.586,
      "ma20": 385.3755,
      "ma60": 345.77783333333343,
      "ma120": 331.6507500000001,
      "ma250": 280.29576000000003
    },
    {
      "date": "2026-06-08",
      "open": 365.18,
      "high": 366.2,
      "low": 360.53,
      "close": 363.31,
      "volume": 27942500,
      "ma5": 364.974,
      "ma20": 383.501,
      "ma60": 346.7738333333334,
      "ma120": 332.1009166666667,
      "ma250": 281.04464
    },
    {
      "date": "2026-06-09",
      "open": 367.09,
      "high": 372.08,
      "low": 357.3,
      "close": 364.26,
      "volume": 29535100,
      "ma5": 365.456,
      "ma20": 382.28200000000004,
      "ma60": 347.8068333333334,
      "ma120": 332.56791666666675,
      "ma250": 281.78728
    },
    {
      "date": "2026-06-10",
      "open": 363.19,
      "high": 368.56,
      "low": 355.2,
      "close": 356.38,
      "volume": 32357100,
      "ma5": 364.934,
      "ma20": 380.7335,
      "ma60": 348.6538333333334,
      "ma120": 332.983,
      "ma250": 282.5034
    },
    {
      "date": "2026-06-11",
      "open": 355.93,
      "high": 358.8,
      "low": 346.36,
      "close": 357.77,
      "volume": 35538200,
      "ma5": 362.05,
      "ma20": 378.491,
      "ma60": 349.4346666666667,
      "ma120": 333.49174999999997,
      "ma250": 283.23168000000004
    },
    {
      "date": "2026-06-12",
      "open": 362.62,
      "high": 366.57,
      "low": 354.94,
      "close": 359.68,
      "volume": 24704600,
      "ma5": 360.28,
      "ma20": 376.42150000000004,
      "ma60": 350.3011666666667,
      "ma120": 333.9685833333333,
      "ma250": 283.97172
    },
    {
      "date": "2026-06-15",
      "open": 367.93,
      "high": 372.99,
      "low": 366.55,
      "close": 369.35,
      "volume": 27727500,
      "ma5": 361.488,
      "ma20": 375.05,
      "ma60": 351.3381666666666,
      "ma120": 334.48683333333327,
      "ma250": 284.74204000000003
    },
    {
      "date": "2026-06-16",
      "open": 369.6,
      "high": 376,
      "low": 367.06,
      "close": 373.25,
      "volume": 24876100,
      "ma5": 363.28599999999994,
      "ma20": 373.86550000000005,
      "ma60": 352.54233333333326,
      "ma120": 335.0157499999999,
      "ma250": 285.53124
    },
    {
      "date": "2026-06-17",
      "open": 369.13,
      "high": 372.33,
      "low": 362.02,
      "close": 363.79,
      "volume": 24543600,
      "ma5": 364.76800000000003,
      "ma20": 372.6720000000001,
      "ma60": 353.5711666666666,
      "ma120": 335.4277499999999,
      "ma250": 286.29312000000004
    },
    {
      "date": "2026-06-18",
      "open": 365.75,
      "high": 369.48,
      "low": 358.67,
      "close": 368.03,
      "volume": 44470100,
      "ma5": 366.82,
      "ma20": 371.62800000000004,
      "ma60": 354.86433333333326,
      "ma120": 335.8772499999999,
      "ma250": 287.09868
    },
    {
      "date": "2026-06-22",
      "open": 357.95,
      "high": 358.92,
      "low": 341.72,
      "close": 349.68,
      "volume": 52814800,
      "ma5": 364.82000000000005,
      "ma20": 369.7290000000001,
      "ma60": 355.84349999999995,
      "ma120": 336.1786666666665,
      "ma250": 287.83663999999993
    },
    {
      "date": "2026-06-23",
      "open": 340.69,
      "high": 349.29,
      "low": 340.2,
      "close": 346.13,
      "volume": 34007700,
      "ma5": 360.17600000000004,
      "ma20": 367.88700000000006,
      "ma60": 356.9303333333333,
      "ma120": 336.4500833333331,
      "ma250": 288.55407999999994
    },
    {
      "date": "2026-06-24",
      "open": 349.04,
      "high": 353.48,
      "low": 341.93,
      "close": 345.29,
      "volume": 44997300,
      "ma5": 354.584,
      "ma20": 365.7075000000001,
      "ma60": 358.1128333333333,
      "ma120": 336.71208333333317,
      "ma250": 289.25251999999995
    },
    {
      "date": "2026-06-25",
      "open": 336.73,
      "high": 345.57,
      "low": 335.84,
      "close": 343.71,
      "volume": 44491400,
      "ma5": 350.56800000000004,
      "ma20": 363.4515,
      "ma60": 359.283,
      "ma120": 336.96799999999985,
      "ma250": 289.9332
    },
    {
      "date": "2026-06-26",
      "open": 342.55,
      "high": 346.36,
      "low": 330.2,
      "close": 337.39,
      "volume": 114706300,
      "ma5": 344.43999999999994,
      "ma20": 360.81450000000007,
      "ma60": 360.1135,
      "ma120": 337.15333333333314,
      "ma250": 290.56864
    },
    {
      "date": "2026-06-29",
      "open": 341.83,
      "high": 354.35,
      "low": 340.67,
      "close": 353.65,
      "volume": 34213900,
      "ma5": 345.23400000000004,
      "ma20": 359.48,
      "ma60": 361.0511666666667,
      "ma120": 337.46258333333316,
      "ma250": 291.27832
    },
    {
      "date": "2026-06-30",
      "open": 353.87,
      "high": 358.62,
      "low": 350.4,
      "close": 357.37,
      "volume": 35237200,
      "ma5": 347.48199999999997,
      "ma20": 358.53000000000003,
      "ma60": 362.07783333333333,
      "ma120": 337.82116666666656,
      "ma250": 292.00443999999993
    },
    {
      "date": "2026-07-01",
      "open": 358.37,
      "high": 362.97,
      "low": 356.43,
      "close": 361.21,
      "volume": 26736400,
      "ma5": 350.666,
      "ma20": 358.498,
      "ma60": 363.09816666666666,
      "ma120": 338.14808333333326,
      "ma250": 292.73472
    },
    {
      "date": "2026-07-02",
      "open": 359.48,
      "high": 364.21,
      "low": 353.42,
      "close": 359.91,
      "volume": 25974800,
      "ma5": 353.906,
      "ma20": 358.544,
      "ma60": 364.0056666666667,
      "ma120": 338.43533333333323,
      "ma250": 293.45624
    },
    {
      "date": "2026-07-06",
      "open": 361.55,
      "high": 367.93,
      "low": 357.38,
      "close": 366.46,
      "volume": 26915800,
      "ma5": 359.72,
      "ma20": 358.25749999999994,
      "ma60": 364.8246666666666,
      "ma120": 338.75108333333327,
      "ma250": 294.21492000000006
    },
    {
      "date": "2026-07-07",
      "open": 369.07,
      "high": 373.16,
      "low": 365.5,
      "close": 367.03,
      "volume": 24045600,
      "ma5": 362.396,
      "ma20": 358.1825,
      "ma60": 365.6336666666666,
      "ma120": 339.0441666666666,
      "ma250": 294.9856
    },
    {
      "date": "2026-07-08",
      "open": 364.76,
      "high": 367.84,
      "low": 358.02,
      "close": 361.92,
      "volume": 22094800,
      "ma5": 363.306,
      "ma20": 358.11299999999994,
      "ma60": 366.3783333333333,
      "ma120": 339.26041666666663,
      "ma250": 295.72679999999997
    },
    {
      "date": "2026-07-09",
      "open": 354.31,
      "high": 359.65,
      "low": 351.08,
      "close": 358.89,
      "volume": 24729100,
      "ma5": 362.842,
      "ma20": 357.8445,
      "ma60": 367.0046666666666,
      "ma120": 339.45249999999993,
      "ma250": 296.45187999999996
    },
    {
      "date": "2026-07-10",
      "open": 357.53,
      "high": 357.82,
      "low": 352.75,
      "close": 357.18,
      "volume": 18146100,
      "ma5": 362.29600000000005,
      "ma20": 357.8845,
      "ma60": 367.4091666666666,
      "ma120": 339.65583333333325,
      "ma250": 297.1598399999999
    },
    {
      "date": "2026-07-13",
      "open": 356.19,
      "high": 358.13,
      "low": 351.75,
      "close": 352.51,
      "volume": 15901700,
      "ma5": 359.50600000000003,
      "ma20": 357.6215,
      "ma60": 367.6656666666666,
      "ma120": 339.8434166666666,
      "ma250": 297.8436399999999
    },
    {
      "date": "2026-07-14",
      "open": 351.2,
      "high": 360.16,
      "low": 351.09,
      "close": 359.51,
      "volume": 18259400,
      "ma5": 358.002,
      "ma20": 357.613,
      "ma60": 368.05716666666655,
      "ma120": 340.15599999999995,
      "ma250": 298.55367999999993
    },
    {
      "date": "2026-07-15",
      "open": 357.97,
      "high": 373.65,
      "low": 357.76,
      "close": 370.92,
      "volume": 28284600,
      "ma5": 359.802,
      "ma20": 357.6915,
      "ma60": 368.54449999999986,
      "ma120": 340.5105,
      "ma250": 299.30547999999993
    },
    {
      "date": "2026-07-16",
      "open": 373.06,
      "high": 375.27,
      "low": 352.3,
      "close": 354.46,
      "volume": 41158500,
      "ma5": 358.91600000000005,
      "ma20": 356.75200000000007,
      "ma60": 368.82849999999985,
      "ma120": 340.7098333333333,
      "ma250": 299.9889999999999
    },
    {
      "date": "2026-07-17",
      "open": 346,
      "high": 348.52,
      "low": 341.36,
      "close": 346.77,
      "volume": 29959300,
      "ma5": 356.834,
      "ma20": 355.901,
      "ma60": 369.0698333333331,
      "ma120": 340.86683333333326,
      "ma250": 300.63584
    },
    {
      "date": "2026-07-20",
      "open": 350.88,
      "high": 359.68,
      "low": 350.52,
      "close": 351.99,
      "volume": 24736600,
      "ma5": 356.73,
      "ma20": 355.09900000000005,
      "ma60": 369.2809999999999,
      "ma120": 341.02291666666656,
      "ma250": 301.2834
    },
    {
      "date": "2026-07-21",
      "open": 351.32,
      "high": 351.32,
      "low": 347,
      "close": 347.15,
      "volume": 23369800,
      "ma5": 354.258,
      "ma20": 354.9725,
      "ma60": 369.4186666666666,
      "ma120": 341.1279166666665,
      "ma250": 301.90664
    },
    {
      "date": "2026-07-22",
      "open": 348.16,
      "high": 349.94,
      "low": 341.73,
      "close": 342.09,
      "volume": 39334100,
      "ma5": 348.49199999999996,
      "ma20": 354.77049999999997,
      "ma60": 369.3801666666666,
      "ma120": 341.1785833333332,
      "ma250": 302.51408
    },
    {
      "date": "2026-07-23",
      "open": 321.13,
      "high": 324.49,
      "low": 314.9,
      "close": 317.69,
      "volume": 69419700,
      "ma5": 341.138,
      "ma20": 353.3904999999999,
      "ma60": 368.8359999999999,
      "ma120": 341.0072499999999,
      "ma250": 303.0161599999999
    },
    {
      "date": "2026-07-24",
      "open": 318.42,
      "high": 324.18,
      "low": 317.32,
      "close": 319.74,
      "volume": 31806600,
      "ma5": 335.732,
      "ma20": 352.19199999999995,
      "ma60": 368.33533333333327,
      "ma120": 340.85508333333314,
      "ma250": 303.5223999999999
    },
    {
      "date": "2026-07-27",
      "open": 325.04,
      "high": 330.42,
      "low": 324.45,
      "close": 326.56,
      "volume": 28471600,
      "ma5": 330.646,
      "ma20": 351.6505,
      "ma60": 367.9456666666666,
      "ma120": 340.71233333333316,
      "ma250": 304.0583199999999
    },
    {
      "date": "2026-07-28",
      "open": 327.9,
      "high": 335.88,
      "low": 324.44,
      "close": 333.71,
      "volume": 29511900,
      "ma5": 327.95799999999997,
      "ma20": 350.65349999999995,
      "ma60": 367.09416666666664,
      "ma120": 340.66233333333327,
      "ma250": 304.61015999999995
    },
    {
      "date": "2026-07-29",
      "open": 334.67,
      "high": 342.5,
      "low": 331.62,
      "close": 336.71,
      "volume": 27501600,
      "ma5": 326.882,
      "ma20": 349.6205,
      "ma60": 366.27783333333326,
      "ma120": 340.6929166666666,
      "ma250": 305.17087999999995
    },
    {
      "date": "2026-07-30",
      "open": 334.2,
      "high": 336.51,
      "low": 330.34,
      "close": 333.66,
      "volume": 30168000,
      "ma5": 330.076,
      "ma20": 348.243,
      "ma60": 365.4513333333333,
      "ma120": 340.7129999999999,
      "ma250": 305.73792
    },
    {
      "date": "2026-07-31",
      "open": 340.83,
      "high": 358.58,
      "low": 340,
      "close": 356.13,
      "volume": 46498000,
      "ma5": 337.354,
      "ma20": 348.054,
      "ma60": 364.91299999999995,
      "ma120": 340.9902499999999,
      "ma250": 306.40592
    },
    {
      "date": "2026-08-03",
      "open": 365.45,
      "high": 376.69,
      "low": 363.35,
      "close": 373.51,
      "volume": 38669700,
      "ma5": 346.744,
      "ma20": 348.4065,
      "ma60": 364.5041666666666,
      "ma120": 341.40016666666656,
      "ma250": 307.11979999999994
    },
    {
      "date": "2026-08-04",
      "open": 368.22,
      "high": 380.52,
      "low": 367.5,
      "close": 377.65,
      "volume": 35705700,
      "ma5": 355.532,
      "ma20": 348.9375,
      "ma60": 364.16516666666666,
      "ma120": 341.8924166666666,
      "ma250": 307.8517199999999
    },
    {
      "date": "2026-08-05",
      "open": 383.34,
      "high": 384.48,
      "low": 356.77,
      "close": 362.43,
      "volume": 46926300,
      "ma5": 360.676,
      "ma20": 348.963,
      "ma60": 363.5256666666667,
      "ma120": 342.32133333333326,
      "ma250": 308.5170799999999
    },
    {
      "date": "2026-08-06",
      "open": 360.77,
      "high": 364.13,
      "low": 356.88,
      "close": 357.75,
      "volume": 25235900,
      "ma5": 365.494,
      "ma20": 348.90600000000006,
      "ma60": 363.01083333333344,
      "ma120": 342.72758333333326,
      "ma250": 309.16199999999986
    },
    {
      "date": "2026-08-07",
      "open": 356.72,
      "high": 358.9,
      "low": 353.78,
      "close": 354.3,
      "volume": 19859900,
      "ma5": 365.128,
      "ma20": 348.762,
      "ma60": 362.46000000000004,
      "ma120": 343.1324166666666,
      "ma250": 309.7735199999999
    },
    {
      "date": "2026-08-10",
      "open": 355.18,
      "high": 357.61,
      "low": 352.71,
      "close": 357.52,
      "volume": 18991400,
      "ma5": 361.92999999999995,
      "ma20": 349.0125,
      "ma60": 361.70833333333337,
      "ma120": 343.59491666666656,
      "ma250": 310.3995999999999
    },
    {
      "date": "2026-08-11",
      "open": 355.89,
      "high": 356.81,
      "low": 343.39,
      "close": 343.8,
      "volume": 29081800,
      "ma5": 355.15999999999997,
      "ma20": 348.227,
      "ma60": 360.7538333333333,
      "ma120": 343.9321666666666,
      "ma250": 310.9614399999999
    },
    {
      "date": "2026-08-12",
      "open": 346.31,
      "high": 346.48,
      "low": 340.88,
      "close": 343.54,
      "volume": 25012000,
      "ma5": 351.38199999999995,
      "ma20": 346.858,
      "ma60": 359.8665,
      "ma120": 344.27124999999995,
      "ma250": 311.5277599999999
    },
    {
      "date": "2026-08-13",
      "open": 345.77,
      "high": 347.93,
      "low": 343.76,
      "close": 346.36,
      "volume": 17866100,
      "ma5": 349.104,
      "ma20": 346.45300000000003,
      "ma60": 359.0235,
      "ma120": 344.53274999999996,
      "ma250": 312.1014399999999
    },
    {
      "date": "2026-08-14",
      "open": 346.8,
      "high": 350.45,
      "low": 344.5,
      "close": 345.9,
      "volume": 17808600,
      "ma5": 347.424,
      "ma20": 346.4095,
      "ma60": 358.32750000000004,
      "ma120": 344.8194999999999,
      "ma250": 312.6694399999999
    },
    {
      "date": "2026-08-17",
      "open": 346.27,
      "high": 347.25,
      "low": 341.93,
      "close": 344,
      "volume": 18291300,
      "ma5": 344.71999999999997,
      "ma20": 346.01,
      "ma60": 357.579,
      "ma120": 345.09533333333326,
      "ma250": 313.2314399999999
    },
    {
      "date": "2026-08-18",
      "open": 342.41,
      "high": 344.87,
      "low": 340.19,
      "close": 344.2,
      "volume": 19248800,
      "ma5": 344.80000000000007,
      "ma20": 345.8625,
      "ma60": 356.85466666666673,
      "ma120": 345.3561666666665,
      "ma250": 313.80195999999984
    },
    {
      "date": "2026-08-19",
      "open": 342.46,
      "high": 346.73,
      "low": 340.66,
      "close": 344.72,
      "volume": 19733800,
      "ma5": 345.036,
      "ma20": 345.994,
      "ma60": 356.2171666666667,
      "ma120": 345.6673333333332,
      "ma250": 314.3835599999999
    },
    {
      "date": "2026-08-20",
      "open": 343.06,
      "high": 343.9,
      "low": 338.57,
      "close": 340.67,
      "volume": 18570400,
      "ma5": 343.898,
      "ma20": 347.143,
      "ma60": 355.41366666666664,
      "ma120": 345.90824999999984,
      "ma250": 314.94723999999985
    },
    {
      "date": "2026-08-21",
      "open": 342.58,
      "high": 346.2,
      "low": 340.4,
      "close": 344.82,
      "volume": 20849800,
      "ma5": 343.682,
      "ma20": 348.39699999999993,
      "ma60": 354.68016666666665,
      "ma120": 346.22741666666656,
      "ma250": 315.5021599999999
    },
    {
      "date": "2026-08-24",
      "open": 343.62,
      "high": 351.6,
      "low": 342.49,
      "close": 348.06,
      "volume": 26338200,
      "ma5": 344.494,
      "ma20": 349.472,
      "ma60": 353.979,
      "ma120": 346.59808333333325,
      "ma250": 316.06043999999997
    },
    {
      "date": "2026-08-25",
      "open": 349.64,
      "high": 350.16,
      "low": 345.6,
      "close": 346.96,
      "volume": 20649700,
      "ma5": 345.046,
      "ma20": 350.1345,
      "ma60": 353.4226666666666,
      "ma120": 346.96333333333325,
      "ma250": 316.6197199999999
    },
    {
      "date": "2026-08-26",
      "open": 346.62,
      "high": 346.88,
      "low": 340.18,
      "close": 342,
      "volume": 20420300,
      "ma5": 344.502,
      "ma20": 350.399,
      "ma60": 352.8498333333334,
      "ma120": 347.3059999999999,
      "ma250": 317.15779999999995
    },
    {
      "date": "2026-08-27",
      "open": 339.67,
      "high": 341.69,
      "low": 338.52,
      "close": 340.65,
      "volume": 23391400,
      "ma5": 344.49799999999993,
      "ma20": 350.74850000000004,
      "ma60": 352.4965,
      "ma120": 347.65708333333333,
      "ma250": 317.6738399999999
    },
    {
      "date": "2026-08-28",
      "open": 340.71,
      "high": 349.14,
      "low": 340.27,
      "close": 346.59,
      "volume": 25347200,
      "ma5": 344.852,
      "ma20": 350.2715,
      "ma60": 352.2898333333333,
      "ma120": 347.9923333333333,
      "ma250": 318.20855999999986
    },
    {
      "date": "2026-08-31",
      "open": 343.83,
      "high": 344.59,
      "low": 337.16,
      "close": 339.35,
      "volume": 33493600,
      "ma5": 343.11,
      "ma20": 348.56350000000003,
      "ma60": 351.74249999999995,
      "ma120": 348.2615833333333,
      "ma250": 318.72055999999986
    },
    {
      "date": "2026-09-01",
      "open": 336,
      "high": 337.2,
      "low": 333.05,
      "close": 335.02,
      "volume": 23342700,
      "ma5": 340.72200000000004,
      "ma20": 346.4320000000001,
      "ma60": 351.18399999999997,
      "ma120": 348.4809166666666,
      "ma250": 319.1379999999999
    },
    {
      "date": "2026-09-02",
      "open": 334.06,
      "high": 340,
      "low": 332.82,
      "close": 337.12,
      "volume": 22582300,
      "ma5": 339.746,
      "ma20": 345.16650000000004,
      "ma60": 350.7475,
      "ma120": 348.7606666666667,
      "ma250": 319.55727999999993
    },
    {
      "date": "2026-09-03",
      "open": 340.56,
      "high": 344.68,
      "low": 340.06,
      "close": 342.48,
      "volume": 20726900,
      "ma5": 340.11199999999997,
      "ma20": 344.4030000000001,
      "ma60": 350.38449999999995,
      "ma120": 349.0956666666667,
      "ma250": 319.9871999999999
    },
    {
      "date": "2026-09-04",
      "open": 342.47,
      "high": 343.53,
      "low": 337.09,
      "close": 338.46,
      "volume": 23189300,
      "ma5": 338.486,
      "ma20": 343.611,
      "ma60": 350.08583333333326,
      "ma120": 349.3698333333333,
      "ma250": 320.4048799999999
    },
    {
      "date": "2026-09-08",
      "open": 335.42,
      "high": 339.68,
      "low": 333.22,
      "close": 338.36,
      "volume": 22915800,
      "ma5": 338.288,
      "ma20": 342.65299999999996,
      "ma60": 349.76233333333323,
      "ma120": 349.59849999999994,
      "ma250": 320.79979999999995
    },
    {
      "date": "2026-09-09",
      "open": 331.65,
      "high": 331.85,
      "low": 327.9,
      "close": 330.65,
      "volume": 33151600,
      "ma5": 337.41400000000004,
      "ma20": 341.9955,
      "ma60": 349.27849999999995,
      "ma120": 349.78983333333326,
      "ma250": 321.16571999999985
    },
    {
      "date": "2026-09-10",
      "open": 328.23,
      "high": 333.23,
      "low": 327.74,
      "close": 332.6,
      "volume": 23557600,
      "ma5": 336.51000000000005,
      "ma20": 341.4485000000001,
      "ma60": 348.666,
      "ma120": 350.0020833333332,
      "ma250": 321.53463999999997
    },
    {
      "date": "2026-09-11",
      "open": 335.03,
      "high": 342.98,
      "low": 335.03,
      "close": 338.5,
      "volume": 24708300,
      "ma5": 335.714,
      "ma20": 341.05550000000005,
      "ma60": 348.08683333333323,
      "ma120": 350.3145833333332,
      "ma250": 321.9254399999999
    },
    {
      "date": "2026-09-14",
      "open": 343.12,
      "high": 349.91,
      "low": 342.14,
      "close": 349.39,
      "volume": 35905400,
      "ma5": 337.9,
      "ma20": 341.2300000000001,
      "ma60": 347.8468333333332,
      "ma120": 350.7089999999999,
      "ma250": 322.3165599999999
    },
    {
      "date": "2026-09-15",
      "open": 346.8,
      "high": 348.07,
      "low": 342.7,
      "close": 344.98,
      "volume": 21928600,
      "ma5": 339.224,
      "ma20": 341.279,
      "ma60": 347.46266666666656,
      "ma120": 351.16349999999994,
      "ma250": 322.69183999999996
    },
    {
      "date": "2026-09-16",
      "open": 347.08,
      "high": 348.4,
      "low": 340.64,
      "close": 342.87,
      "volume": 18928900,
      "ma5": 341.668,
      "ma20": 341.21250000000003,
      "ma60": 347.3491666666666,
      "ma120": 351.59633333333323,
      "ma250": 323.06519999999995
    },
    {
      "date": "2026-09-17",
      "open": 348.68,
      "high": 349.5,
      "low": 343.89,
      "close": 347.33,
      "volume": 19238400,
      "ma5": 344.6139999999999,
      "ma20": 341.34299999999996,
      "ma60": 347.3691666666665,
      "ma120": 352.1497499999999,
      "ma250": 323.4464
    },
    {
      "date": "2026-09-18",
      "open": 357.31,
      "high": 359.44,
      "low": 348.45,
      "close": 349.54,
      "volume": 47631800,
      "ma5": 346.822,
      "ma20": 341.7865,
      "ma60": 347.4399999999999,
      "ma120": 352.7764166666666,
      "ma250": 323.82567999999986
    },
    {
      "date": "2026-09-21",
      "open": 350.64,
      "high": 357.61,
      "low": 349.1,
      "close": 354.97,
      "volume": 30455400,
      "ma5": 347.938,
      "ma20": 342.294,
      "ma60": 347.6276666666666,
      "ma120": 353.45533333333333,
      "ma250": 324.23543999999987
    },
    {
      "date": "2026-09-22",
      "open": 357.65,
      "high": 364.17,
      "low": 350.22,
      "close": 351.16,
      "volume": 29788600,
      "ma5": 349.17400000000004,
      "ma20": 342.449,
      "ma60": 347.85716666666667,
      "ma120": 353.9853333333333,
      "ma250": 324.6334399999999
    },
    {
      "date": "2026-09-23",
      "open": 349.86,
      "high": 350,
      "low": 337.45,
      "close": 337.83,
      "volume": 35576200,
      "ma5": 348.16600000000005,
      "ma20": 341.99249999999995,
      "ma60": 347.5935,
      "ma120": 354.32233333333335,
      "ma250": 324.9961999999999
    },
    {
      "date": "2026-09-24",
      "open": 336.22,
      "high": 343.09,
      "low": 336.02,
      "close": 342.36,
      "volume": 23777200,
      "ma5": 347.172,
      "ma20": 342.0105,
      "ma60": 347.34333333333336,
      "ma120": 354.7105833333333,
      "ma250": 325.38247999999993
    },
    {
      "date": "2026-09-25",
      "open": 342.35,
      "high": 347.03,
      "low": 341.11,
      "close": 343.92,
      "volume": 21880800,
      "ma5": 346.04800000000006,
      "ma20": 342.174,
      "ma60": 347.0551666666667,
      "ma120": 355.0766666666667,
      "ma250": 325.77199999999993
    },
    {
      "date": "2026-09-28",
      "open": 340.7,
      "high": 343.59,
      "low": 339.56,
      "close": 342.75,
      "volume": 19318300,
      "ma5": 343.604,
      "ma20": 341.98199999999997,
      "ma60": 346.7691666666667,
      "ma120": 355.3874166666667,
      "ma250": 326.1667999999999
    },
    {
      "date": "2026-09-29",
      "open": 341.95,
      "high": 342.84,
      "low": 338.02,
      "close": 340.92,
      "volume": 21066900,
      "ma5": 341.55600000000004,
      "ma20": 342.0605,
      "ma60": 346.3435,
      "ma120": 355.5840833333333,
      "ma250": 326.5580799999999
    },
    {
      "date": "2026-09-30",
      "open": 344.15,
      "high": 352.6,
      "low": 340.99,
      "close": 344.08,
      "volume": 37373700,
      "ma5": 342.806,
      "ma20": 342.51349999999996,
      "ma60": 345.96100000000007,
      "ma120": 355.79733333333337,
      "ma250": 326.9547999999999
    },
    {
      "date": "2026-10-01",
      "open": 350.79,
      "high": 353.22,
      "low": 335.51,
      "close": 338.24,
      "volume": 33269300,
      "ma5": 341.982,
      "ma20": 342.56949999999995,
      "ma60": 345.5663333333334,
      "ma120": 355.9723333333334,
      "ma250": 327.32499999999993
    },
    {
      "date": "2026-10-02",
      "open": 341.32,
      "high": 345.77,
      "low": 341.16,
      "close": 343.5,
      "volume": 23772100,
      "ma5": 341.898,
      "ma20": 342.62049999999994,
      "ma60": 345.3098333333334,
      "ma120": 356.15725000000003,
      "ma250": 327.7175999999999
    },
    {
      "date": "2026-10-05",
      "open": 342.59,
      "high": 348.09,
      "low": 342.4,
      "close": 346.47,
      "volume": 25630600,
      "ma5": 342.642,
      "ma20": 343.02099999999996,
      "ma60": 345.13133333333343,
      "ma120": 356.2702500000001,
      "ma250": 328.1017599999999
    },
    {
      "date": "2026-10-06",
      "open": 347.37,
      "high": 349.09,
      "low": 344.68,
      "close": 347.68,
      "volume": 18715600,
      "ma5": 343.994,
      "ma20": 343.48699999999997,
      "ma60": 345.0508333333334,
      "ma120": 356.3582500000001,
      "ma250": 328.50943999999987
    },
    {
      "date": "2026-10-07",
      "open": 346.72,
      "high": 350.8,
      "low": 343.07,
      "close": 350.5,
      "volume": 20911600,
      "ma5": 345.278,
      "ma20": 344.47950000000003,
      "ma60": 344.9006666666667,
      "ma120": 356.47891666666675,
      "ma250": 328.93295999999987
    },
    {
      "date": "2026-10-08",
      "open": 353.14,
      "high": 356.83,
      "low": 346.52,
      "close": 348.29,
      "volume": 23511100,
      "ma5": 347.288,
      "ma20": 345.264,
      "ma60": 344.52350000000007,
      "ma120": 356.53400000000005,
      "ma250": 329.35999999999984
    },
    {
      "date": "2026-10-09",
      "open": 351.4,
      "high": 354.7,
      "low": 350.31,
      "close": 351.66,
      "volume": 17281500,
      "ma5": 348.92,
      "ma20": 345.92199999999997,
      "ma60": 344.47683333333333,
      "ma120": 356.6526666666668,
      "ma250": 329.8203599999999
    },
    {
      "date": "2026-10-12",
      "open": 351.86,
      "high": 356.5,
      "low": 350.5,
      "close": 352.72,
      "volume": 19076400,
      "ma5": 350.17,
      "ma20": 346.0885,
      "ma60": 344.576,
      "ma120": 356.8229166666668,
      "ma250": 330.2546399999998
    },
    {
      "date": "2026-10-13",
      "open": 356.23,
      "high": 358.58,
      "low": 351.6,
      "close": 353.78,
      "volume": 23207700,
      "ma5": 351.39,
      "ma20": 346.5285,
      "ma60": 344.60583333333335,
      "ma120": 356.94341666666685,
      "ma250": 330.68795999999986
    },
    {
      "date": "2026-10-14",
      "open": 355.57,
      "high": 359.4,
      "low": 346.34,
      "close": 347.64,
      "volume": 28018500,
      "ma5": 350.81800000000004,
      "ma20": 346.76700000000005,
      "ma60": 344.6140000000001,
      "ma120": 357.01633333333353,
      "ma250": 331.0743999999999
    },
    {
      "date": "2026-10-15",
      "open": 344.7,
      "high": 352.15,
      "low": 340.61,
      "close": 349.22,
      "volume": 21328200,
      "ma5": 351.004,
      "ma20": 346.8615000000001,
      "ma60": 344.7328333333334,
      "ma120": 357.0565000000001,
      "ma250": 331.4654399999999
    },
    {
      "date": "2026-10-16",
      "open": 348.28,
      "high": 350.66,
      "low": 339.08,
      "close": 340.59,
      "volume": 28641900,
      "ma5": 348.78999999999996,
      "ma20": 346.4140000000001,
      "ma60": 345.1145000000001,
      "ma120": 356.97525000000013,
      "ma250": 331.8145999999999
    },
    {
      "date": "2026-10-19",
      "open": 343.67,
      "high": 346.58,
      "low": 341.85,
      "close": 344.18,
      "volume": 19808300,
      "ma5": 347.082,
      "ma20": 345.8745,
      "ma60": 345.5218333333334,
      "ma120": 356.9285833333334,
      "ma250": 332.1651199999999
    },
    {
      "date": "2026-10-20",
      "open": 343.65,
      "high": 344.77,
      "low": 338.36,
      "close": 340.28,
      "volume": 18316900,
      "ma5": 344.382,
      "ma20": 345.3305000000001,
      "ma60": 345.75050000000005,
      "ma120": 356.8480833333334,
      "ma250": 332.52439999999984
    },
    {
      "date": "2026-10-21",
      "open": 336.98,
      "high": 337.27,
      "low": 330.38,
      "close": 334.76,
      "volume": 29165500,
      "ma5": 341.806,
      "ma20": 345.177,
      "ma60": 345.768,
      "ma120": 356.43108333333345,
      "ma250": 332.8566799999998
    },
    {
      "date": "2026-10-22",
      "open": 330.46,
      "high": 331.43,
      "low": 322,
      "close": 324.22,
      "volume": 27748100,
      "ma5": 336.806,
      "ma20": 344.27000000000004,
      "ma60": 345.55983333333336,
      "ma120": 355.91883333333345,
      "ma250": 333.1412399999998
    },
    {
      "date": "2026-10-23",
      "open": 321.15,
      "high": 324.53,
      "low": 320.18,
      "close": 320.21,
      "volume": 17569600,
      "ma5": 332.73,
      "ma20": 343.08450000000005,
      "ma60": 345.33566666666667,
      "ma120": 355.39350000000013,
      "ma250": 333.3823999999999
    },
    {
      "date": "2026-10-26",
      "open": 320.89,
      "high": 321.48,
      "low": 316.6,
      "close": 316.8,
      "volume": 23991800,
      "ma5": 327.254,
      "ma20": 341.78700000000003,
      "ma60": 344.68016666666665,
      "ma120": 354.79658333333344,
      "ma250": 333.5725199999999
    },
    {
      "date": "2026-10-27",
      "open": 317,
      "high": 323.88,
      "low": 316.86,
      "close": 320.58,
      "volume": 28633100,
      "ma5": 323.31399999999996,
      "ma20": 340.77000000000004,
      "ma60": 343.798,
      "ma120": 354.1510833333334,
      "ma250": 333.7849599999999
    },
    {
      "date": "2026-10-28",
      "open": 323.77,
      "high": 326.41,
      "low": 322.66,
      "close": 324.89,
      "volume": 63109000,
      "ma5": 321.34,
      "ma20": 339.81050000000005,
      "ma60": 342.91866666666664,
      "ma120": 353.5419166666668,
      "ma250": 333.98624
    },
    {
      "date": "2026-10-29",
      "open": 286.88,
      "high": 288.33,
      "low": 280.36,
      "close": 283.82,
      "volume": 139738300,
      "ma5": 313.26,
      "ma20": 337.0895,
      "ma60": 341.6085,
      "ma120": 352.56708333333347,
      "ma250": 333.99559999999997
    },
    {
      "date": "2026-10-30",
      "open": 281.12,
      "high": 283.14,
      "low": 276.92,
      "close": 279.84,
      "volume": 65695000,
      "ma5": 305.186,
      "ma20": 333.90650000000005,
      "ma60": 340.31000000000006,
      "ma120": 351.6604166666668,
      "ma250": 333.9902
    },
    {
      "date": "2026-11-02",
      "open": 282.46,
      "high": 287,
      "low": 278.8,
      "close": 278.99,
      "volume": 48512300,
      "ma5": 297.62399999999997,
      "ma20": 330.5325,
      "ma60": 339.05483333333336,
      "ma120": 350.7574166666667,
      "ma250": 333.97128000000004
    },
    {
      "date": "2026-11-03",
      "open": 280.23,
      "high": 281.61,
      "low": 277.2,
      "close": 280.03,
      "volume": 34974500,
      "ma5": 289.514,
      "ma20": 327.15000000000003,
      "ma60": 337.76333333333326,
      "ma120": 349.7358333333334,
      "ma250": 333.98124
    },
    {
      "date": "2026-11-04",
      "open": 283.51,
      "high": 296.49,
      "low": 283.4,
      "close": 288.93,
      "volume": 51550300,
      "ma5": 282.322,
      "ma20": 324.07150000000007,
      "ma60": 336.84883333333335,
      "ma120": 348.8013333333334,
      "ma250": 333.99972
    },
    {
      "date": "2026-11-05",
      "open": 293.97,
      "high": 295.6,
      "low": 277.07,
      "close": 282.57,
      "volume": 53043900,
      "ma5": 282.072,
      "ma20": 320.7855,
      "ma60": 335.83266666666674,
      "ma120": 347.8495833333334,
      "ma250": 333.99100000000004
    }
  ],
  "last": {
    "date": "2026-11-05",
    "open": 293.97,
    "high": 295.6,
    "low": 277.07,
    "close": 282.57,
    "volume": 53043900,
    "ma5": 282.072,
    "ma20": 320.7855,
    "ma60": 335.83266666666674,
    "ma120": 347.8495833333334,
    "ma250": 333.99100000000004
  },
  "relative": [
    {
      "date": "2025-12-31",
      "stock": 100,
      "index": 100
    },
    {
      "date": "2026-01-02",
      "stock": 100.68690095846644,
      "index": 100.1894675334161
    },
    {
      "date": "2026-01-05",
      "stock": 101.13099041533546,
      "index": 100.82609013220365
    },
    {
      "date": "2026-01-06",
      "stock": 100.42811501597444,
      "index": 101.45088014023811
    },
    {
      "date": "2026-01-07",
      "stock": 102.86900958466454,
      "index": 101.10189175370682
    },
    {
      "date": "2026-01-08",
      "stock": 103.97444089456869,
      "index": 101.10963406617486
    },
    {
      "date": "2026-01-09",
      "stock": 104.97444089456869,
      "index": 101.76437075451025
    },
    {
      "date": "2026-01-12",
      "stock": 106.02555910543133,
      "index": 101.92491417719671
    },
    {
      "date": "2026-01-13",
      "stock": 107.33865814696486,
      "index": 101.72726608721057
    },
    {
      "date": "2026-01-14",
      "stock": 107.29712460063897,
      "index": 101.18471988897817
    },
    {
      "date": "2026-01-15",
      "stock": 106.31948881789137,
      "index": 101.44576729238186
    },
    {
      "date": "2026-01-16",
      "stock": 105.43130990415335,
      "index": 101.38061500255642
    },
    {
      "date": "2026-01-20",
      "stock": 102.87539936102237,
      "index": 99.28946022934774
    },
    {
      "date": "2026-01-21",
      "stock": 104.91373801916933,
      "index": 100.43999707837266
    },
    {
      "date": "2026-01-22",
      "stock": 105.6038338658147,
      "index": 100.99116207727705
    },
    {
      "date": "2026-01-23",
      "stock": 104.76996805111823,
      "index": 101.02417646629172
    },
    {
      "date": "2026-01-26",
      "stock": 106.47284345047923,
      "index": 101.52991015995909
    },
    {
      "date": "2026-01-27",
      "stock": 106.8849840255591,
      "index": 101.94434299905049
    },
    {
      "date": "2026-01-28",
      "stock": 107.35143769968052,
      "index": 101.93601636111313
    },
    {
      "date": "2026-01-29",
      "stock": 108.06709265175718,
      "index": 101.80425096778907
    },
    {
      "date": "2026-01-30",
      "stock": 107.98722044728434,
      "index": 101.3662990285589
    },
    {
      "date": "2026-02-02",
      "stock": 109.80511182108626,
      "index": 101.912789423709
    },
    {
      "date": "2026-02-03",
      "stock": 108.53354632587859,
      "index": 101.05631436710247
    },
    {
      "date": "2026-02-04",
      "stock": 106.40255591054313,
      "index": 100.543714849171
    },
    {
      "date": "2026-02-05",
      "stock": 105.83067092651757,
      "index": 99.31195675991526
    },
    {
      "date": "2026-02-06",
      "stock": 103.15015974440895,
      "index": 101.26798626835148
    },
    {
      "date": "2026-02-09",
      "stock": 103.61661341853035,
      "index": 101.7430428748813
    },
    {
      "date": "2026-02-10",
      "stock": 101.78274760383385,
      "index": 101.40690964867431
    },
    {
      "date": "2026-02-11",
      "stock": 99.34824281150159,
      "index": 101.40194288218538
    },
    {
      "date": "2026-02-12",
      "stock": 98.7220447284345,
      "index": 99.81389233803229
    },
    {
      "date": "2026-02-13",
      "stock": 97.6741214057508,
      "index": 99.86370608428895
    },
    {
      "date": "2026-02-17",
      "stock": 96.49201277955271,
      "index": 99.96669344825068
    },
    {
      "date": "2026-02-18",
      "stock": 96.91054313099042,
      "index": 100.52311737637865
    },
    {
      "date": "2026-02-19",
      "stock": 96.75718849840256,
      "index": 100.2394273610401
    },
    {
      "date": "2026-02-20",
      "stock": 100.63258785942493,
      "index": 100.93506683222554
    },
    {
      "date": "2026-02-23",
      "stock": 99.51757188498402,
      "index": 99.88678694032576
    },
    {
      "date": "2026-02-24",
      "stock": 99.32907348242811,
      "index": 100.65108465415236
    },
    {
      "date": "2026-02-25",
      "stock": 99.96805111821085,
      "index": 101.47001679935725
    },
    {
      "date": "2026-02-26",
      "stock": 98.20447284345047,
      "index": 100.92557154334965
    },
    {
      "date": "2026-02-27",
      "stock": 99.60383386581469,
      "index": 100.48761960411949
    },
    {
      "date": "2026-03-02",
      "stock": 97.92971246006388,
      "index": 100.52764589876561
    },
    {
      "date": "2026-03-03",
      "stock": 96.99041533546325,
      "index": 99.57826309254256
    },
    {
      "date": "2026-03-04",
      "stock": 96.84664536741214,
      "index": 100.35059528157184
    },
    {
      "date": "2026-03-05",
      "stock": 96.12779552715655,
      "index": 99.78394565773135
    },
    {
      "date": "2026-03-06",
      "stock": 95.3738019169329,
      "index": 98.45913373749178
    },
    {
      "date": "2026-03-09",
      "stock": 97.87859424920129,
      "index": 99.27675115039077
    },
    {
      "date": "2026-03-10",
      "stock": 98.09584664536743,
      "index": 99.06478708640712
    },
    {
      "date": "2026-03-11",
      "stock": 98.62619808306708,
      "index": 98.98181286976846
    },
    {
      "date": "2026-03-12",
      "stock": 96.98083067092652,
      "index": 97.47454532174422
    },
    {
      "date": "2026-03-13",
      "stock": 96.57507987220446,
      "index": 96.88393835366298
    },
    {
      "date": "2026-03-16",
      "stock": 97.62300319488818,
      "index": 97.86545906069681
    },
    {
      "date": "2026-03-17",
      "stock": 99.33546325878595,
      "index": 98.1095610254912
    },
    {
      "date": "2026-03-18",
      "stock": 98.3035143769968,
      "index": 96.77452340953911
    },
    {
      "date": "2026-03-19",
      "stock": 98.12460063897763,
      "index": 96.50850923964647
    },
    {
      "date": "2026-03-20",
      "stock": 96.1661341853035,
      "index": 95.04754948506317
    },
    {
      "date": "2026-03-23",
      "stock": 96.50479233226838,
      "index": 96.13614783434373
    },
    {
      "date": "2026-03-24",
      "stock": 92.7923322683706,
      "index": 95.77634942663063
    },
    {
      "date": "2026-03-25",
      "stock": 92.94888178913739,
      "index": 96.29537652472426
    },
    {
      "date": "2026-03-26",
      "stock": 89.75079872204473,
      "index": 94.61923891607626
    },
    {
      "date": "2026-03-27",
      "stock": 87.64856230031948,
      "index": 93.03703162661603
    },
    {
      "date": "2026-03-30",
      "stock": 87.38019169329073,
      "index": 92.66992915053686
    },
    {
      "date": "2026-03-31",
      "stock": 91.87220447284345,
      "index": 95.36951281863999
    },
    {
      "date": "2026-04-01",
      "stock": 95.01277955271566,
      "index": 96.05317361770506
    },
    {
      "date": "2026-04-02",
      "stock": 94.49520766773163,
      "index": 96.16083558542108
    },
    {
      "date": "2026-04-06",
      "stock": 95.84345047923323,
      "index": 96.58651668979623
    },
    {
      "date": "2026-04-07",
      "stock": 97.59105431309904,
      "index": 96.65984953619167
    },
    {
      "date": "2026-04-08",
      "stock": 101.38019169329073,
      "index": 99.08421590826092
    },
    {
      "date": "2026-04-09",
      "stock": 101.75399361022363,
      "index": 99.6955664305018
    },
    {
      "date": "2026-04-10",
      "stock": 101.35463258785941,
      "index": 99.58206120809291
    },
    {
      "date": "2026-04-13",
      "stock": 102.65495207667732,
      "index": 100.5951354904682
    },
    {
      "date": "2026-04-14",
      "stock": 106.36102236421725,
      "index": 101.78043970491564
    },
    {
      "date": "2026-04-15",
      "stock": 107.70607028753993,
      "index": 102.59221386312176
    },
    {
      "date": "2026-04-16",
      "stock": 107.35463258785943,
      "index": 102.85998100942224
    },
    {
      "date": "2026-04-17",
      "stock": 109.1629392971246,
      "index": 104.09845884157475
    },
    {
      "date": "2026-04-20",
      "stock": 107.80191693290735,
      "index": 103.85128916806661
    },
    {
      "date": "2026-04-21",
      "stock": 106.16293929712461,
      "index": 103.19202395734423
    },
    {
      "date": "2026-04-22",
      "stock": 108.40894568690096,
      "index": 104.27141918048352
    },
    {
      "date": "2026-04-23",
      "stock": 108.27156549520767,
      "index": 103.84047914688482
    },
    {
      "date": "2026-04-24",
      "stock": 110.03194888178913,
      "index": 104.66846833686363
    },
    {
      "date": "2026-04-27",
      "stock": 111.9297124600639,
      "index": 104.79745818420861
    },
    {
      "date": "2026-04-28",
      "stock": 111.75079872204472,
      "index": 104.28456650354248
    },
    {
      "date": "2026-04-29",
      "stock": 111.80191693290735,
      "index": 104.24293331385581
    },
    {
      "date": "2026-04-30",
      "stock": 122.93929712460063,
      "index": 105.31020378350742
    },
    {
      "date": "2026-05-01",
      "stock": 123.22364217252395,
      "index": 105.61858154992329
    },
    {
      "date": "2026-05-04",
      "stock": 122.444089456869,
      "index": 105.18954057409977
    },
    {
      "date": "2026-05-05",
      "stock": 124.09904153354631,
      "index": 106.04367832882917
    },
    {
      "date": "2026-05-06",
      "stock": 127.16932907348244,
      "index": 107.59068000876488
    },
    {
      "date": "2026-05-07",
      "stock": 127.15335463258785,
      "index": 107.18150609889707
    },
    {
      "date": "2026-05-08",
      "stock": 128.05111821086263,
      "index": 108.0845811116792
    },
    {
      "date": "2026-05-11",
      "stock": 124.1661341853035,
      "index": 108.28778029362356
    },
    {
      "date": "2026-05-12",
      "stock": 123.75399361022366,
      "index": 108.11423562924548
    },
    {
      "date": "2026-05-13",
      "stock": 128.63258785942492,
      "index": 108.74662186838069
    },
    {
      "date": "2026-05-14",
      "stock": 128.1373801916933,
      "index": 109.57913958074647
    },
    {
      "date": "2026-05-15",
      "stock": 126.7667731629393,
      "index": 108.22438098020596
    },
    {
      "date": "2026-05-18",
      "stock": 126.8178913738019,
      "index": 108.14476663501571
    },
    {
      "date": "2026-05-19",
      "stock": 123.85303514376997,
      "index": 107.42254035497771
    },
    {
      "date": "2026-05-20",
      "stock": 124.25239616613419,
      "index": 108.58184208604193
    },
    {
      "date": "2026-05-21",
      "stock": 123.85303514376997,
      "index": 108.76809582937696
    },
    {
      "date": "2026-05-22",
      "stock": 122.35463258785944,
      "index": 109.1734716236944
    },
    {
      "date": "2026-05-26",
      "stock": 124.24281150159744,
      "index": 109.84033306551748
    },
    {
      "date": "2026-05-27",
      "stock": 124.22683706070288,
      "index": 109.85844715506536
    },
    {
      "date": "2026-05-28",
      "stock": 124.64217252396166,
      "index": 110.49054123146593
    },
    {
      "date": "2026-05-29",
      "stock": 121.5143769968051,
      "index": 110.73055291797532
    },
    {
      "date": "2026-06-01",
      "stock": 120.24600638977635,
      "index": 111.0212548389453
    },
    {
      "date": "2026-06-02",
      "stock": 115.60702875399362,
      "index": 111.16470674165511
    },
    {
      "date": "2026-06-03",
      "stock": 114.69329073482429,
      "index": 110.34519027098094
    },
    {
      "date": "2026-06-04",
      "stock": 118.9105431309904,
      "index": 110.792637499087
    },
    {
      "date": "2026-06-05",
      "stock": 117.74121405750797,
      "index": 107.8626835147177
    },
    {
      "date": "2026-06-08",
      "stock": 116.07348242811501,
      "index": 108.18391644145788
    },
    {
      "date": "2026-06-09",
      "stock": 116.37699680511182,
      "index": 107.90519319260827
    },
    {
      "date": "2026-06-10",
      "stock": 113.8594249201278,
      "index": 106.15718355123805
    },
    {
      "date": "2026-06-11",
      "stock": 114.3035143769968,
      "index": 108.01694543860931
    },
    {
      "date": "2026-06-12",
      "stock": 114.91373801916933,
      "index": 108.55978379957637
    },
    {
      "date": "2026-06-15",
      "stock": 118.00319488817892,
      "index": 110.35410123438756
    },
    {
      "date": "2026-06-16",
      "stock": 119.24920127795527,
      "index": 109.72682784310861
    },
    {
      "date": "2026-06-17",
      "stock": 116.22683706070289,
      "index": 108.39383536629903
    },
    {
      "date": "2026-06-18",
      "stock": 117.58146964856229,
      "index": 109.56949821050326
    },
    {
      "date": "2026-06-22",
      "stock": 111.7188498402556,
      "index": 109.16353809071653
    },
    {
      "date": "2026-06-23",
      "stock": 110.5846645367412,
      "index": 107.59564677525381
    },
    {
      "date": "2026-06-24",
      "stock": 110.31629392971247,
      "index": 107.48988386531298
    },
    {
      "date": "2026-06-25",
      "stock": 109.81150159744408,
      "index": 107.4792199254985
    },
    {
      "date": "2026-06-26",
      "stock": 107.7923322683706,
      "index": 107.42852969103791
    },
    {
      "date": "2026-06-29",
      "stock": 112.98722044728433,
      "index": 108.69081878606383
    },
    {
      "date": "2026-06-30",
      "stock": 114.17571884984025,
      "index": 109.55167628369
    },
    {
      "date": "2026-07-01",
      "stock": 115.40255591054311,
      "index": 109.31604703820028
    },
    {
      "date": "2026-07-02",
      "stock": 114.98722044728436,
      "index": 109.3161931195676
    },
    {
      "date": "2026-07-06",
      "stock": 117.07987220447285,
      "index": 110.10780804908333
    },
    {
      "date": "2026-07-07",
      "stock": 117.26198083067092,
      "index": 109.6172668176174
    },
    {
      "date": "2026-07-08",
      "stock": 115.62939297124602,
      "index": 109.30845080709955
    },
    {
      "date": "2026-07-09",
      "stock": 114.66134185303514,
      "index": 110.19852457819006
    },
    {
      "date": "2026-07-10",
      "stock": 114.1150159744409,
      "index": 110.66233291943612
    },
    {
      "date": "2026-07-13",
      "stock": 112.62300319488818,
      "index": 109.78511430866993
    },
    {
      "date": "2026-07-14",
      "stock": 114.8594249201278,
      "index": 110.19779417135345
    },
    {
      "date": "2026-07-15",
      "stock": 118.50479233226838,
      "index": 110.61865459060695
    },
    {
      "date": "2026-07-16",
      "stock": 113.24600638977635,
      "index": 110.05434226864364
    },
    {
      "date": "2026-07-17",
      "stock": 110.78913738019169,
      "index": 108.9429552260609
    },
    {
      "date": "2026-07-20",
      "stock": 112.45686900958466,
      "index": 108.7324519757505
    },
    {
      "date": "2026-07-21",
      "stock": 110.9105431309904,
      "index": 109.69542034913447
    },
    {
      "date": "2026-07-22",
      "stock": 109.29392971246006,
      "index": 109.54583302899714
    },
    {
      "date": "2026-07-23",
      "stock": 101.49840255591054,
      "index": 108.22145935285954
    },
    {
      "date": "2026-07-24",
      "stock": 102.15335463258785,
      "index": 108.27521729603389
    },
    {
      "date": "2026-07-27",
      "stock": 104.33226837060703,
      "index": 108.29274706011249
    },
    {
      "date": "2026-07-28",
      "stock": 106.61661341853035,
      "index": 108.52063399313417
    },
    {
      "date": "2026-07-29",
      "stock": 107.57507987220447,
      "index": 106.87531955299102
    },
    {
      "date": "2026-07-30",
      "stock": 106.60063897763578,
      "index": 108.64991600321379
    },
    {
      "date": "2026-07-31",
      "stock": 113.77955271565494,
      "index": 109.41085384559199
    },
    {
      "date": "2026-08-03",
      "stock": 119.33226837060703,
      "index": 111.02914323278065
    },
    {
      "date": "2026-08-04",
      "stock": 120.65495207667732,
      "index": 113.01614199108904
    },
    {
      "date": "2026-08-05",
      "stock": 115.7923322683706,
      "index": 112.82667445767294
    },
    {
      "date": "2026-08-06",
      "stock": 114.297124600639,
      "index": 112.62814987948286
    },
    {
      "date": "2026-08-07",
      "stock": 113.19488817891374,
      "index": 113.32466583887226
    },
    {
      "date": "2026-08-10",
      "stock": 114.22364217252397,
      "index": 113.25849097947555
    },
    {
      "date": "2026-08-11",
      "stock": 109.84025559105433,
      "index": 112.89460229347748
    },
    {
      "date": "2026-08-12",
      "stock": 109.75718849840257,
      "index": 113.19114746914032
    },
    {
      "date": "2026-08-13",
      "stock": 110.65814696485623,
      "index": 113.92871229274706
    },
    {
      "date": "2026-08-14",
      "stock": 110.51118210862619,
      "index": 113.73544664378059
    },
    {
      "date": "2026-08-17",
      "stock": 109.9041533546326,
      "index": 113.14089547878167
    },
    {
      "date": "2026-08-18",
      "stock": 109.96805111821087,
      "index": 112.36228179095758
    },
    {
      "date": "2026-08-19",
      "stock": 110.13418530351437,
      "index": 112.59922576875319
    },
    {
      "date": "2026-08-20",
      "stock": 108.84025559105433,
      "index": 111.62311007231027
    },
    {
      "date": "2026-08-21",
      "stock": 110.16613418530352,
      "index": 112.1082462931853
    },
    {
      "date": "2026-08-24",
      "stock": 111.20127795527156,
      "index": 111.79402527207654
    },
    {
      "date": "2026-08-25",
      "stock": 110.84984025559103,
      "index": 112.15075597107588
    },
    {
      "date": "2026-08-26",
      "stock": 109.26517571884983,
      "index": 112.12767511503907
    },
    {
      "date": "2026-08-27",
      "stock": 108.83386581469648,
      "index": 112.93535899496018
    },
    {
      "date": "2026-08-28",
      "stock": 110.73162939297123,
      "index": 112.65444452560077
    },
    {
      "date": "2026-08-31",
      "stock": 108.41853035143771,
      "index": 112.28018406252282
    },
    {
      "date": "2026-09-01",
      "stock": 107.03514376996806,
      "index": 111.48155722737565
    },
    {
      "date": "2026-09-02",
      "stock": 107.70607028753993,
      "index": 111.99474107077643
    },
    {
      "date": "2026-09-03",
      "stock": 109.41853035143771,
      "index": 113.17960704112191
    },
    {
      "date": "2026-09-04",
      "stock": 108.13418530351437,
      "index": 112.75436418084874
    },
    {
      "date": "2026-09-08",
      "stock": 108.10223642172525,
      "index": 112.09582937696298
    },
    {
      "date": "2026-09-09",
      "stock": 105.63897763578274,
      "index": 111.5529910159959
    },
    {
      "date": "2026-09-10",
      "stock": 106.26198083067094,
      "index": 110.90059162953764
    },
    {
      "date": "2026-09-11",
      "stock": 108.14696485623003,
      "index": 111.85421079541304
    },
    {
      "date": "2026-09-14",
      "stock": 111.62619808306708,
      "index": 111.31370973632313
    },
    {
      "date": "2026-09-15",
      "stock": 110.21725239616613,
      "index": 110.81338105324664
    },
    {
      "date": "2026-09-16",
      "stock": 109.54313099041532,
      "index": 110.3178730552918
    },
    {
      "date": "2026-09-17",
      "stock": 110.96805111821087,
      "index": 111.57344240742093
    },
    {
      "date": "2026-09-18",
      "stock": 111.67412140575081,
      "index": 111.75955006938865
    },
    {
      "date": "2026-09-21",
      "stock": 113.40894568690096,
      "index": 113.4277992842013
    },
    {
      "date": "2026-09-22",
      "stock": 112.19169329073483,
      "index": 113.42692279599737
    },
    {
      "date": "2026-09-23",
      "stock": 107.93290734824281,
      "index": 112.57073990212547
    },
    {
      "date": "2026-09-24",
      "stock": 109.38019169329074,
      "index": 112.54298444233439
    },
    {
      "date": "2026-09-25",
      "stock": 109.87859424920129,
      "index": 113.11679205317363
    },
    {
      "date": "2026-09-28",
      "stock": 109.50479233226838,
      "index": 112.24439412752902
    },
    {
      "date": "2026-09-29",
      "stock": 108.92012779552715,
      "index": 112.05667957052079
    },
    {
      "date": "2026-09-30",
      "stock": 109.92971246006388,
      "index": 111.77474253159009
    },
    {
      "date": "2026-10-01",
      "stock": 108.06389776357828,
      "index": 111.99254985026658
    },
    {
      "date": "2026-10-02",
      "stock": 109.74440894568691,
      "index": 112.81454970418523
    },
    {
      "date": "2026-10-05",
      "stock": 110.69329073482427,
      "index": 113.56292454897377
    },
    {
      "date": "2026-10-06",
      "stock": 111.07987220447284,
      "index": 114.21999853918634
    },
    {
      "date": "2026-10-07",
      "stock": 111.98083067092652,
      "index": 113.96932291286248
    },
    {
      "date": "2026-10-08",
      "stock": 111.27476038338659,
      "index": 113.43744065444452
    },
    {
      "date": "2026-10-09",
      "stock": 112.35143769968052,
      "index": 114.11204440873566
    },
    {
      "date": "2026-10-12",
      "stock": 112.69009584664538,
      "index": 114.04922942078737
    },
    {
      "date": "2026-10-13",
      "stock": 113.02875399361021,
      "index": 114.02308085603681
    },
    {
      "date": "2026-10-14",
      "stock": 111.06709265175718,
      "index": 112.75933094733766
    },
    {
      "date": "2026-10-15",
      "stock": 111.57188498402557,
      "index": 113.12628734204952
    },
    {
      "date": "2026-10-16",
      "stock": 108.81469648562299,
      "index": 111.89014681177416
    },
    {
      "date": "2026-10-19",
      "stock": 109.96166134185303,
      "index": 112.34723541012343
    },
    {
      "date": "2026-10-20",
      "stock": 108.71565495207666,
      "index": 112.6662771163538
    },
    {
      "date": "2026-10-21",
      "stock": 106.9520766773163,
      "index": 113.31780001460814
    },
    {
      "date": "2026-10-22",
      "stock": 103.58466453674123,
      "index": 111.94843327733548
    },
    {
      "date": "2026-10-23",
      "stock": 102.3035143769968,
      "index": 111.36775984223213
    },
    {
      "date": "2026-10-26",
      "stock": 101.21405750798722,
      "index": 112.1433058213425
    },
    {
      "date": "2026-10-27",
      "stock": 102.4217252396166,
      "index": 112.81279672777738
    },
    {
      "date": "2026-10-28",
      "stock": 103.79872204472842,
      "index": 113.12511869111094
    },
    {
      "date": "2026-10-29",
      "stock": 90.6773162939297,
      "index": 112.78051274559931
    },
    {
      "date": "2026-10-30",
      "stock": 89.40575079872204,
      "index": 110.73069899934262
    },
    {
      "date": "2026-11-02",
      "stock": 89.13418530351439,
      "index": 110.16580235191
    },
    {
      "date": "2026-11-03",
      "stock": 89.4664536741214,
      "index": 110.56781827477906
    },
    {
      "date": "2026-11-04",
      "stock": 92.30990415335464,
      "index": 112.3164122416186
    },
    {
      "date": "2026-11-05",
      "stock": 90.27795527156549,
      "index": 107.42429333138557
    }
  ],
  "metrics": {
    "change": -2.2012252102585395,
    "fiveDay": -0.4404199844972201,
    "ytd": -9.72204472843451,
    "indexYtd": 7.42429333138557,
    "volumeRatio": 1.4535004480200802,
    "high120": 408.61,
    "low120": 276.92,
    "secondaryCheckedDays": 10
  },
  "annual": [
    {
      "period": "2023",
      "end": "2023-12-31",
      "revenue": 307.394,
      "net": 73.795,
      "op": 84.293
    },
    {
      "period": "2024",
      "end": "2024-12-31",
      "revenue": 350.018,
      "net": 100.118,
      "op": 112.39
    },
    {
      "period": "2025",
      "end": "2025-12-31",
      "revenue": 402.836,
      "net": 132.17,
      "op": 129.039
    }
  ],
  "quarters": [
    {
      "period": "25 Q2",
      "end": "2025-06-30",
      "revenue": 96.428,
      "net": 28.196,
      "op": 31.271,
      "eps": 2.31
    },
    {
      "period": "25 Q3",
      "end": "2025-09-30",
      "revenue": 102.346,
      "net": 34.979,
      "op": 31.228,
      "eps": 2.87
    },
    {
      "period": "25 Q4",
      "end": "2025-12-31",
      "revenue": 113.829,
      "net": 34.455,
      "op": 35.934,
      "eps": 2.8200000000000003
    },
    {
      "period": "26 Q1",
      "end": "2026-03-31",
      "revenue": 109.896,
      "net": 62.578,
      "op": 39.696,
      "eps": 5.11
    },
    {
      "period": "26 Q2",
      "end": "2026-06-30",
      "revenue": 119.796,
      "net": 112.107,
      "op": 40.77,
      "eps": 9.11
    },
    {
      "period": "26 Q3",
      "end": "2026-09-30",
      "revenue": 127.577,
      "net": 26.17,
      "op": 40.576,
      "eps": 2.12
    }
  ],
  "financials": {
    "periodStart": "2026-01-01",
    "periodEnd": "2026-09-30",
    "current": {
      "revenue": 357269000000,
      "net": 201239000000,
      "common": 200855000000,
      "op": 121042000000,
      "cost": 138633000000,
      "eps": 16.33,
      "cfo": 127149000000,
      "capex": 131953000000,
      "sbc": 23338000000,
      "buyback": 0,
      "shares": 12324000000
    },
    "prior": {
      "revenue": 289007000000,
      "net": 97715000000,
      "common": 97715000000,
      "op": 93105000000,
      "cost": 116768000000,
      "eps": 7.99,
      "cfo": 112311000000,
      "capex": 63596000000,
      "sbc": 17882000000,
      "buyback": 39810000000,
      "dividend": 7513000000,
      "shares": 12230000000
    },
    "ttm": {
      "revenue": 471098000000,
      "net": 235694000000,
      "common": 235310000000,
      "op": 156976000000,
      "gross": null,
      "cost": 184400000000,
      "eps": 19.15,
      "cfo": 179551000000,
      "capex": 159804000000,
      "sbc": 30409000000,
      "buyback": 5899000000,
      "dividend": null,
      "shares": 12368000000,
      "cash": null,
      "inventory": null,
      "ar": null,
      "equity": null,
      "assets": null
    },
    "balance": {
      "cash": 56334000000,
      "inventory": 13308000000,
      "ar": 72784000000,
      "equity": 677549000000,
      "assets": 1003312000000
    }
  },
  "facts": {
    "pe": 14.7556135770235,
    "epsTTM": 19.15,
    "priceEquivalentCap": 3494.82576
  },
  "heroMetric": {
    "label": "披露稀释PE · 近四季",
    "value": 14.7556135770235,
    "note": "投资收益显著抬高TTM EPS"
  },
  "methods": {
    "currency": "金额除非另注均为美元；图表金额为十亿美元（1十亿美元=10亿美元）。价格与每股收益为美元/股。",
    "fiscal": "Alphabet集团财务；本文价格选用有投票权的A类GOOGL，不混用C类GOOG。",
    "financial": "GAAP历史数取SEC companyfacts并与最新财报核验；Q4如无单季值，以全年减前三季。近四季EPS=最近年度稀释EPS+本年累计EPS−上年同期EPS，各期加权股数不同，属于近似值。",
    "market": "Yahoo拆股调整日线、不计现金分红，截止美东2026-11-05完整收盘；近10交易日OHLC与StockAnalysis交叉核对；两源成交量有小幅汇总差异（逐日小于2.5%），全篇成交量与量比统一使用Yahoo。标普500使用价格指数；不是总回报。",
    "cash": "简化剩余现金=经营现金流−现金购置长期资产；不扣融资租赁本金、并购和股权投资，也未扣股权激励稀释。Amazon另图使用公司定义FCF（购置PPE扣处置和激励收入），两口径不混用。",
    "valuation": "2027自然年作者正常化稀释EPS×主观PE=每股美元估值；不使用总股本再除一次。情景范围不是概率、目标承诺或最大损失。"
  },
  "evidence": {
    "sec": "tools/research/us-seven-20261106/sources/alphabet/companyfacts.json",
    "sourceManifest": [
      {
        "file": "alphabet/companyfacts.json",
        "url": "https://data.sec.gov/api/xbrl/companyfacts/CIK0001652044.json",
        "bytes": 3250837,
        "sha256": "f87bc183f74b45ecf9a0933e0e0a1b6b97ead51a9d29367a7dae436574e1c1d0",
        "retrievedAt": "2026-11-06T13:05:37.098583+00:00"
      },
      {
        "file": "alphabet/submissions.json",
        "url": "https://data.sec.gov/submissions/CIK0001652044.json",
        "bytes": 152435,
        "sha256": "09cc95175ff653e49eef6e55408fdf2ab46f14bb7ba00083e5e000f69982eee8",
        "retrievedAt": "2026-11-06T13:05:37.097607+00:00"
      },
      {
        "file": "alphabet/prices.json",
        "url": "https://query1.finance.yahoo.com/v8/finance/chart/GOOGL?period1=1735689600&period2=1794009600&interval=1d&events=div%2Csplits",
        "bytes": 51670,
        "sha256": "9c6d0ab2a409e1115e84c221951a05548dc137e3743d16da68b5de2cd3054987",
        "retrievedAt": "2026-11-06T13:05:37.097503+00:00"
      },
      {
        "file": "alphabet/release.pdf",
        "url": "https://s206.q4cdn.com/479360582/files/doc_news/2026/Oct/28/attachments/2026q3-alphabet-earnings-release.pdf",
        "bytes": 139470,
        "sha256": "2f9b94e9194ea4b462bf754c4b651615ab53518b314550f3402b27aabf0735e9",
        "retrievedAt": "2026-11-06T13:05:47.758772+00:00"
      },
      {
        "file": "alphabet/call.html",
        "url": "https://abc.xyz/investor/events/event-details/default.aspx",
        "bytes": 128452,
        "sha256": "8d4bb8190548ae937c3ab2dc7be238896018c5496434143f220222bc50f23494",
        "retrievedAt": "2026-11-06T13:05:47.524425+00:00"
      },
      {
        "file": "alphabet/doj.html",
        "url": "https://www.justice.gov/opa/pr/department-justice-again-wins-substantial-relief-against-google",
        "bytes": 94830,
        "sha256": "c4275bcb3021082fa42876628a907dd0d6d6723eb7e37059533dcdd836a8f9e1",
        "retrievedAt": "2026-11-06T13:05:53.607293+00:00"
      },
      {
        "file": "alphabet/history.html",
        "url": "https://stockanalysis.com/stocks/googl/history/",
        "bytes": 116679,
        "sha256": "1651314377f4052acaa40b487eabc5e78063ab2a785a9d933cf2c128f11c2b9d",
        "retrievedAt": "2026-11-06T13:06:00.243179+00:00"
      }
    ],
    "crossCheck": "StockAnalysis近10日价格核对、成交量差异检查，数据冻结保存在本JSON。"
  }
}