{
  "company": "亚马逊",
  "symbol": "AMZN",
  "sector": "云服务、电商与广告",
  "shares": 10929000000,
  "fiscal": "财年与自然年一致；Prime Day在2026多数市场移至Q2，影响同比可比性。",
  "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": [
        6.5,
        7.5
      ],
      "pe": [
        22,
        25
      ],
      "prices": [
        143,
        187.5
      ]
    },
    {
      "name": "基准",
      "eps": [
        9.5,
        11
      ],
      "pe": [
        28,
        32
      ],
      "prices": [
        266,
        352
      ]
    },
    {
      "name": "扩张",
      "eps": [
        12.5,
        14
      ],
      "pe": [
        33,
        36
      ],
      "prices": [
        412.5,
        504
      ]
    }
  ],
  "calc": [
    5,
    16,
    10.2,
    18,
    40,
    30
  ],
  "profitLabel": "2027稀释EPS；剔除投资估值收益，保留正常折旧与股权激励成本",
  "levels": [
    [
      242,
      "242 财报后承接"
    ],
    [
      260,
      "260 短线争夺"
    ],
    [
      273,
      "273 近期高点"
    ]
  ],
  "charts": [
    {
      "id": "mix",
      "title": "AWS规模不及零售，营业利润已占六成以上",
      "type": "bars",
      "unit": "十亿美元",
      "categories": [
        "北美",
        "国际",
        "AWS"
      ],
      "series": [
        {
          "name": "2026 Q3收入",
          "values": [
            112.9,
            43.1,
            46
          ]
        },
        {
          "name": "营业利润",
          "values": [
            8.7,
            1.6,
            17.8
          ]
        }
      ]
    },
    {
      "id": "quality",
      "title": "投资收益让累计净利润远离主营利润",
      "type": "bars",
      "unit": "十亿美元",
      "categories": [
        "2025前三季",
        "2026前三季"
      ],
      "series": [
        {
          "name": "营业利润",
          "values": [
            54.998,
            79.389
          ]
        },
        {
          "name": "其他收入净额",
          "values": [
            14.052,
            68.359
          ]
        }
      ]
    },
    {
      "id": "investment",
      "title": "自由现金流转负，来自投入速度超过回款",
      "type": "bars",
      "unit": "十亿美元",
      "categories": [
        "经营现金流",
        "现金PPE净购置",
        "公司定义FCF"
      ],
      "series": [
        {
          "name": "2025 Q3末TTM",
          "values": [
            130.691,
            115.903,
            14.788
          ]
        },
        {
          "name": "2026 Q3末TTM",
          "values": [
            168.3,
            210.657,
            -42.357
          ]
        }
      ]
    },
    {
      "id": "advertising",
      "title": "广告季度波动，有促销日期错位的影响",
      "type": "bars",
      "unit": "十亿美元",
      "categories": [
        "2025 Q3",
        "2025 Q4",
        "2026 Q1",
        "2026 Q2",
        "2026 Q3"
      ],
      "series": [
        {
          "name": "广告服务收入",
          "values": [
            17.703,
            21.317,
            17.243,
            19.809,
            19.637
          ]
        }
      ]
    },
    {
      "id": "funding",
      "title": "大投入阶段，融资不能从分析里消失",
      "type": "bars",
      "unit": "十亿美元",
      "categories": [
        "前三季经营现金流",
        "前三季投资净流出",
        "前三季融资净流入",
        "前三季股权激励"
      ],
      "series": [
        {
          "name": "2026",
          "values": [
            113.841,
            257.099,
            111.848,
            15.476
          ]
        }
      ]
    },
    {
      "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": [
            36.852,
            68.593,
            79.975
          ]
        },
        {
          "name": "普通股净利润",
          "values": [
            30.425,
            59.248,
            77.67
          ]
        }
      ]
    },
    {
      "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": [
            19.171,
            17.422,
            24.977,
            23.852,
            27.461,
            28.076
          ]
        },
        {
          "name": "普通股净利润",
          "values": [
            18.164,
            21.187,
            21.192,
            30.255,
            62.647,
            20.685
          ]
        }
      ]
    },
    {
      "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": [
            167.702,
            180.169,
            213.386,
            181.519,
            200.606,
            201.944
          ]
        }
      ]
    },
    {
      "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": [
            11.431586981669867,
            9.669810011711226,
            11.705079058607406,
            13.140222235688825,
            13.689022262544489,
            13.90286416036129
          ]
        }
      ]
    },
    {
      "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": [
            56.478,
            85.055,
            92.297,
            -7.242
          ]
        },
        {
          "name": "2026前三季",
          "values": [
            113.587,
            113.841,
            175.67,
            -61.829
          ]
        }
      ]
    }
  ],
  "slug": "amazon",
  "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": 222.03,
      "high": 225.15,
      "low": 218.19,
      "close": 220.22,
      "volume": 33956600,
      "ma5": null,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-03",
      "open": 222.51,
      "high": 225.36,
      "low": 221.62,
      "close": 224.19,
      "volume": 27515600,
      "ma5": null,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-06",
      "open": 226.78,
      "high": 228.84,
      "low": 224.84,
      "close": 227.61,
      "volume": 31849800,
      "ma5": null,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-07",
      "open": 227.9,
      "high": 228.38,
      "low": 221.46,
      "close": 222.11,
      "volume": 28084200,
      "ma5": null,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-08",
      "open": 223.19,
      "high": 223.52,
      "low": 220.2,
      "close": 222.13,
      "volume": 25033300,
      "ma5": 223.252,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-10",
      "open": 221.46,
      "high": 221.71,
      "low": 216.5,
      "close": 218.94,
      "volume": 36811500,
      "ma5": 222.996,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-13",
      "open": 218.06,
      "high": 219.4,
      "low": 216.47,
      "close": 218.46,
      "volume": 27262700,
      "ma5": 221.85,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-14",
      "open": 220.44,
      "high": 221.82,
      "low": 216.2,
      "close": 217.76,
      "volume": 24711700,
      "ma5": 219.88000000000002,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-15",
      "open": 222.83,
      "high": 223.57,
      "low": 220.75,
      "close": 223.35,
      "volume": 31291300,
      "ma5": 220.128,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-16",
      "open": 224.42,
      "high": 224.65,
      "low": 220.31,
      "close": 220.66,
      "volume": 24757300,
      "ma5": 219.834,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-17",
      "open": 225.84,
      "high": 226.51,
      "low": 223.08,
      "close": 225.94,
      "volume": 42370100,
      "ma5": 221.234,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-21",
      "open": 228.9,
      "high": 231.78,
      "low": 226.94,
      "close": 230.71,
      "volume": 39951500,
      "ma5": 223.68400000000003,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-22",
      "open": 232.02,
      "high": 235.44,
      "low": 231.19,
      "close": 235.01,
      "volume": 41448200,
      "ma5": 227.13400000000001,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-23",
      "open": 234.1,
      "high": 235.52,
      "low": 231.51,
      "close": 235.42,
      "volume": 26404400,
      "ma5": 229.548,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-24",
      "open": 234.5,
      "high": 236.4,
      "low": 232.93,
      "close": 234.85,
      "volume": 25890700,
      "ma5": 232.38599999999997,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-27",
      "open": 226.21,
      "high": 235.61,
      "low": 225.86,
      "close": 235.42,
      "volume": 49428300,
      "ma5": 234.282,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-28",
      "open": 234.29,
      "high": 241.77,
      "low": 233.98,
      "close": 238.15,
      "volume": 41587200,
      "ma5": 235.76999999999998,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-29",
      "open": 239.02,
      "high": 240.39,
      "low": 236.15,
      "close": 237.07,
      "volume": 26091700,
      "ma5": 236.18199999999996,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-30",
      "open": 237.14,
      "high": 237.95,
      "low": 232.22,
      "close": 234.64,
      "volume": 32020700,
      "ma5": 236.026,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-31",
      "open": 236.5,
      "high": 240.29,
      "low": 236.41,
      "close": 237.68,
      "volume": 36110200,
      "ma5": 236.592,
      "ma20": 228.01600000000002,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-03",
      "open": 234.06,
      "high": 239.25,
      "low": 232.9,
      "close": 237.42,
      "volume": 37285900,
      "ma5": 236.99200000000002,
      "ma20": 228.87600000000003,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-04",
      "open": 239.01,
      "high": 242.52,
      "low": 238.03,
      "close": 242.06,
      "volume": 29713800,
      "ma5": 237.77399999999997,
      "ma20": 229.76950000000005,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-05",
      "open": 237.02,
      "high": 238.32,
      "low": 235.2,
      "close": 236.17,
      "volume": 38727300,
      "ma5": 237.594,
      "ma20": 230.19750000000005,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-06",
      "open": 238.01,
      "high": 239.66,
      "low": 236.01,
      "close": 238.83,
      "volume": 60897100,
      "ma5": 238.43200000000002,
      "ma20": 231.0335,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-07",
      "open": 232.5,
      "high": 234.81,
      "low": 228.06,
      "close": 229.15,
      "volume": 77539300,
      "ma5": 236.72600000000003,
      "ma20": 231.38449999999997,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-10",
      "open": 230.55,
      "high": 233.92,
      "low": 229.2,
      "close": 233.14,
      "volume": 35419900,
      "ma5": 235.86999999999998,
      "ma20": 232.0945,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-11",
      "open": 231.92,
      "high": 233.44,
      "low": 230.13,
      "close": 232.76,
      "volume": 23713700,
      "ma5": 234.01,
      "ma20": 232.8095,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-12",
      "open": 230.46,
      "high": 231.18,
      "low": 228.16,
      "close": 228.93,
      "volume": 32285200,
      "ma5": 232.56199999999998,
      "ma20": 233.36800000000002,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-13",
      "open": 228.85,
      "high": 230.42,
      "low": 227.52,
      "close": 230.37,
      "volume": 31346500,
      "ma5": 230.86999999999998,
      "ma20": 233.719,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-14",
      "open": 229.2,
      "high": 229.89,
      "low": 227.23,
      "close": 228.68,
      "volume": 27031100,
      "ma5": 230.77599999999998,
      "ma20": 234.12000000000003,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-18",
      "open": 228.82,
      "high": 229.3,
      "low": 223.72,
      "close": 226.65,
      "volume": 42975100,
      "ma5": 229.478,
      "ma20": 234.1555,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-19",
      "open": 225.52,
      "high": 226.83,
      "low": 223.71,
      "close": 226.63,
      "volume": 28566700,
      "ma5": 228.252,
      "ma20": 233.95149999999995,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-20",
      "open": 224.78,
      "high": 225.13,
      "low": 221.81,
      "close": 222.88,
      "volume": 30001700,
      "ma5": 227.042,
      "ma20": 233.34499999999997,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-21",
      "open": 223.28,
      "high": 223.31,
      "low": 214.74,
      "close": 216.58,
      "volume": 55323900,
      "ma5": 224.28400000000002,
      "ma20": 232.40299999999996,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-24",
      "open": 217.45,
      "high": 217.72,
      "low": 212.42,
      "close": 212.71,
      "volume": 42387600,
      "ma5": 221.09,
      "ma20": 231.29599999999996,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-25",
      "open": 211.63,
      "high": 213.34,
      "low": 204.16,
      "close": 212.8,
      "volume": 58958000,
      "ma5": 218.32000000000002,
      "ma20": 230.16500000000002,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-26",
      "open": 214.94,
      "high": 218.16,
      "low": 213.09,
      "close": 214.35,
      "volume": 39120600,
      "ma5": 215.86399999999998,
      "ma20": 228.975,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-27",
      "open": 218.35,
      "high": 219.97,
      "low": 208.37,
      "close": 208.74,
      "volume": 40548600,
      "ma5": 213.036,
      "ma20": 227.5585,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-28",
      "open": 208.65,
      "high": 212.62,
      "low": 206.99,
      "close": 212.28,
      "volume": 51771700,
      "ma5": 212.17600000000002,
      "ma20": 226.44050000000001,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-03",
      "open": 213.35,
      "high": 214.01,
      "low": 202.55,
      "close": 205.02,
      "volume": 42948400,
      "ma5": 210.638,
      "ma20": 224.80750000000003,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-04",
      "open": 200.11,
      "high": 206.8,
      "low": 197.43,
      "close": 203.8,
      "volume": 60853100,
      "ma5": 208.83800000000002,
      "ma20": 223.12650000000002,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-05",
      "open": 204.8,
      "high": 209.98,
      "low": 203.26,
      "close": 208.36,
      "volume": 38610100,
      "ma5": 207.63999999999996,
      "ma20": 221.4415,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-06",
      "open": 204.4,
      "high": 205.77,
      "low": 198.3,
      "close": 200.7,
      "volume": 49863800,
      "ma5": 206.032,
      "ma20": 219.66799999999998,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-07",
      "open": 199.49,
      "high": 202.27,
      "low": 192.53,
      "close": 199.25,
      "volume": 59802800,
      "ma5": 203.42600000000002,
      "ma20": 217.68900000000002,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-10",
      "open": 195.6,
      "high": 196.73,
      "low": 190.85,
      "close": 194.54,
      "volume": 62350900,
      "ma5": 201.32999999999998,
      "ma20": 215.95850000000004,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-11",
      "open": 193.9,
      "high": 200.18,
      "low": 193.4,
      "close": 196.59,
      "volume": 54002900,
      "ma5": 199.88799999999998,
      "ma20": 214.131,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-12",
      "open": 200.72,
      "high": 201.52,
      "low": 195.29,
      "close": 198.89,
      "volume": 43679300,
      "ma5": 197.994,
      "ma20": 212.4375,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-13",
      "open": 198.17,
      "high": 198.88,
      "low": 191.82,
      "close": 193.89,
      "volume": 41270800,
      "ma5": 196.632,
      "ma20": 210.6855,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-14",
      "open": 197.41,
      "high": 198.65,
      "low": 195.32,
      "close": 197.95,
      "volume": 38096700,
      "ma5": 196.37199999999999,
      "ma20": 209.0645,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-17",
      "open": 198.77,
      "high": 199,
      "low": 194.32,
      "close": 195.74,
      "volume": 47341800,
      "ma5": 196.612,
      "ma20": 207.41749999999996,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-18",
      "open": 192.52,
      "high": 194,
      "low": 189.38,
      "close": 192.82,
      "volume": 40414900,
      "ma5": 195.858,
      "ma20": 205.72599999999997,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-19",
      "open": 193.38,
      "high": 195.97,
      "low": 191.96,
      "close": 195.54,
      "volume": 39442900,
      "ma5": 195.18799999999996,
      "ma20": 204.17149999999998,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-20",
      "open": 193.07,
      "high": 199.32,
      "low": 192.3,
      "close": 194.95,
      "volume": 38921100,
      "ma5": 195.4,
      "ma20": 202.77499999999998,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-21",
      "open": 192.9,
      "high": 196.99,
      "low": 192.52,
      "close": 196.21,
      "volume": 60056900,
      "ma5": 195.052,
      "ma20": 201.7565,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-24",
      "open": 200,
      "high": 203.64,
      "low": 199.95,
      "close": 203.26,
      "volume": 41625400,
      "ma5": 196.55599999999998,
      "ma20": 201.28399999999996,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-25",
      "open": 203.6,
      "high": 206.21,
      "low": 203.22,
      "close": 205.71,
      "volume": 31171200,
      "ma5": 199.13400000000001,
      "ma20": 200.92949999999996,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-26",
      "open": 205.84,
      "high": 206.01,
      "low": 199.93,
      "close": 201.13,
      "volume": 32855300,
      "ma5": 200.252,
      "ma20": 200.26849999999996,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-27",
      "open": 200.89,
      "high": 203.79,
      "low": 199.28,
      "close": 201.36,
      "volume": 27317700,
      "ma5": 201.53400000000002,
      "ma20": 199.89949999999996,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-28",
      "open": 198.42,
      "high": 199.26,
      "low": 191.88,
      "close": 192.72,
      "volume": 52548200,
      "ma5": 200.836,
      "ma20": 198.9215,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-31",
      "open": 188.19,
      "high": 191.33,
      "low": 184.4,
      "close": 190.26,
      "volume": 63547600,
      "ma5": 198.23600000000002,
      "ma20": 198.1835,
      "ma60": 217.00233333333338,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-01",
      "open": 187.86,
      "high": 193.93,
      "low": 187.2,
      "close": 192.17,
      "volume": 41267300,
      "ma5": 195.528,
      "ma20": 197.602,
      "ma60": 216.53483333333335,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-02",
      "open": 187.66,
      "high": 198.34,
      "low": 187.66,
      "close": 196.01,
      "volume": 53679200,
      "ma5": 194.504,
      "ma20": 196.98450000000003,
      "ma60": 216.06516666666673,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-03",
      "open": 183,
      "high": 184.13,
      "low": 176.92,
      "close": 178.41,
      "volume": 95553600,
      "ma5": 189.914,
      "ma20": 195.87000000000003,
      "ma60": 215.24516666666668,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-04",
      "open": 167.15,
      "high": 178.14,
      "low": 166,
      "close": 171,
      "volume": 123159400,
      "ma5": 185.57,
      "ma20": 194.45750000000004,
      "ma60": 214.39333333333337,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-07",
      "open": 162,
      "high": 183.41,
      "low": 161.38,
      "close": 175.26,
      "volume": 109327100,
      "ma5": 182.57,
      "ma20": 193.49349999999998,
      "ma60": 213.6121666666667,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-08",
      "open": 185.23,
      "high": 185.9,
      "low": 168.57,
      "close": 170.66,
      "volume": 87710400,
      "ma5": 178.26799999999997,
      "ma20": 192.19700000000003,
      "ma60": 212.8075,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-09",
      "open": 172.12,
      "high": 192.65,
      "low": 169.93,
      "close": 191.1,
      "volume": 116804300,
      "ma5": 177.286,
      "ma20": 191.8075,
      "ma60": 212.35150000000004,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-10",
      "open": 185.44,
      "high": 186.87,
      "low": 175.85,
      "close": 181.22,
      "volume": 68302000,
      "ma5": 177.848,
      "ma20": 191.17399999999998,
      "ma60": 211.74249999999998,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-11",
      "open": 179.93,
      "high": 185.86,
      "low": 178,
      "close": 184.87,
      "volume": 50594300,
      "ma5": 180.622,
      "ma20": 190.51999999999998,
      "ma60": 211.10116666666667,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-14",
      "open": 186.84,
      "high": 187.44,
      "low": 179.23,
      "close": 182.12,
      "volume": 48002500,
      "ma5": 181.994,
      "ma20": 189.839,
      "ma60": 210.45883333333333,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-15",
      "open": 181.41,
      "high": 182.35,
      "low": 177.93,
      "close": 179.59,
      "volume": 43642000,
      "ma5": 183.78000000000003,
      "ma20": 189.1775,
      "ma60": 209.68633333333338,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-16",
      "open": 176.29,
      "high": 179.1,
      "low": 171.41,
      "close": 174.33,
      "volume": 51875300,
      "ma5": 180.42600000000002,
      "ma20": 188.11699999999996,
      "ma60": 208.7466666666667,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-17",
      "open": 176,
      "high": 176.21,
      "low": 172,
      "close": 172.61,
      "volume": 44726500,
      "ma5": 178.704,
      "ma20": 186.99999999999997,
      "ma60": 207.70666666666668,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-21",
      "open": 169.6,
      "high": 169.6,
      "low": 165.29,
      "close": 167.32,
      "volume": 48126100,
      "ma5": 175.19400000000002,
      "ma20": 185.5555,
      "ma60": 206.5716666666667,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-22",
      "open": 169.85,
      "high": 176.78,
      "low": 169.35,
      "close": 173.18,
      "volume": 56607200,
      "ma5": 173.406,
      "ma20": 184.05149999999998,
      "ma60": 205.5438333333333,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-23",
      "open": 183.45,
      "high": 187.38,
      "low": 180.19,
      "close": 180.6,
      "volume": 63470100,
      "ma5": 173.608,
      "ma20": 182.796,
      "ma60": 204.6301666666667,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-24",
      "open": 180.92,
      "high": 186.74,
      "low": 180.18,
      "close": 186.54,
      "volume": 43763200,
      "ma5": 176.05,
      "ma20": 182.0665,
      "ma60": 203.77000000000004,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-25",
      "open": 187.62,
      "high": 189.94,
      "low": 185.49,
      "close": 188.99,
      "volume": 36414300,
      "ma5": 179.326,
      "ma20": 181.448,
      "ma60": 202.9686666666667,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-28",
      "open": 190.11,
      "high": 190.22,
      "low": 184.89,
      "close": 187.7,
      "volume": 33224700,
      "ma5": 183.402,
      "ma20": 181.19699999999997,
      "ma60": 202.1863333333334,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-29",
      "open": 183.99,
      "high": 188.02,
      "low": 183.68,
      "close": 187.39,
      "volume": 41667300,
      "ma5": 186.24399999999997,
      "ma20": 181.05349999999996,
      "ma60": 201.3481666666667,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-30",
      "open": 182.17,
      "high": 185.05,
      "low": 178.85,
      "close": 184.42,
      "volume": 55176500,
      "ma5": 187.00799999999998,
      "ma20": 180.66599999999997,
      "ma60": 200.4648333333334,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-01",
      "open": 190.63,
      "high": 191.81,
      "low": 187.5,
      "close": 190.2,
      "volume": 74266000,
      "ma5": 187.73999999999995,
      "ma20": 180.37549999999993,
      "ma60": 199.60050000000007,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-02",
      "open": 191.44,
      "high": 192.88,
      "low": 186.4,
      "close": 189.98,
      "volume": 77903500,
      "ma5": 187.93800000000002,
      "ma20": 180.95399999999995,
      "ma60": 198.83066666666673,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-05",
      "open": 186.51,
      "high": 188.18,
      "low": 185.53,
      "close": 186.35,
      "volume": 35217500,
      "ma5": 187.668,
      "ma20": 181.72149999999993,
      "ma60": 197.95600000000007,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-06",
      "open": 184.57,
      "high": 187.93,
      "low": 183.85,
      "close": 185.01,
      "volume": 29314100,
      "ma5": 187.192,
      "ma20": 182.20899999999997,
      "ma60": 197.22033333333346,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-07",
      "open": 185.56,
      "high": 190.99,
      "low": 185.01,
      "close": 188.71,
      "volume": 43948600,
      "ma5": 188.05,
      "ma20": 183.11149999999998,
      "ma60": 196.47983333333337,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-08",
      "open": 191.43,
      "high": 194.33,
      "low": 188.82,
      "close": 192.08,
      "volume": 41043600,
      "ma5": 188.426,
      "ma20": 183.1605,
      "ma60": 195.8018333333334,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-09",
      "open": 193.38,
      "high": 194.69,
      "low": 191.16,
      "close": 193.06,
      "volume": 29663100,
      "ma5": 189.042,
      "ma20": 183.7525,
      "ma60": 195.20400000000006,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-12",
      "open": 210.71,
      "high": 211.66,
      "low": 205.75,
      "close": 208.64,
      "volume": 75205000,
      "ma5": 193.50000000000003,
      "ma20": 184.94099999999997,
      "ma60": 194.84183333333334,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-13",
      "open": 211.08,
      "high": 214.84,
      "low": 210.1,
      "close": 211.37,
      "volume": 56193700,
      "ma5": 198.772,
      "ma20": 186.40349999999998,
      "ma60": 194.55333333333337,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-14",
      "open": 211.45,
      "high": 211.93,
      "low": 208.85,
      "close": 210.25,
      "volume": 38492100,
      "ma5": 203.07999999999998,
      "ma20": 187.93649999999997,
      "ma60": 194.28000000000003,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-15",
      "open": 206.45,
      "high": 206.88,
      "low": 202.67,
      "close": 205.17,
      "volume": 64347300,
      "ma5": 205.698,
      "ma20": 189.4785,
      "ma60": 193.92233333333337,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-16",
      "open": 206.85,
      "high": 206.85,
      "low": 204.37,
      "close": 205.59,
      "volume": 43318500,
      "ma5": 208.204,
      "ma20": 191.1275,
      "ma60": 193.6341666666667,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-19",
      "open": 201.65,
      "high": 206.62,
      "low": 201.26,
      "close": 206.16,
      "volume": 34314800,
      "ma5": 207.708,
      "ma20": 193.0695,
      "ma60": 193.46050000000002,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-20",
      "open": 204.63,
      "high": 205.59,
      "low": 202.65,
      "close": 204.07,
      "volume": 29470400,
      "ma5": 206.248,
      "ma20": 194.61399999999998,
      "ma60": 193.3165,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-21",
      "open": 201.61,
      "high": 203.46,
      "low": 200.06,
      "close": 201.12,
      "volume": 42460900,
      "ma5": 204.422,
      "ma20": 195.64,
      "ma60": 193.1218333333333,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-22",
      "open": 201.38,
      "high": 205.76,
      "low": 200.16,
      "close": 203.1,
      "volume": 38938900,
      "ma5": 204.00799999999998,
      "ma20": 196.468,
      "ma60": 192.9343333333333,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-23",
      "open": 198.9,
      "high": 202.37,
      "low": 197.85,
      "close": 200.99,
      "volume": 33393500,
      "ma5": 203.08800000000002,
      "ma20": 197.06799999999998,
      "ma60": 192.80516666666665,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-27",
      "open": 203.09,
      "high": 206.69,
      "low": 202.19,
      "close": 206.02,
      "volume": 34892000,
      "ma5": 203.06,
      "ma20": 197.98399999999998,
      "ma60": 192.70083333333335,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-28",
      "open": 205.92,
      "high": 207.66,
      "low": 204.41,
      "close": 204.72,
      "volume": 28549800,
      "ma5": 203.19,
      "ma20": 198.85049999999995,
      "ma60": 192.69583333333333,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-29",
      "open": 208.03,
      "high": 208.81,
      "low": 204.23,
      "close": 205.7,
      "volume": 34650000,
      "ma5": 204.106,
      "ma20": 199.91449999999995,
      "ma60": 192.7275,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-30",
      "open": 204.84,
      "high": 205.99,
      "low": 201.7,
      "close": 205.01,
      "volume": 51679400,
      "ma5": 204.488,
      "ma20": 200.65499999999997,
      "ma60": 192.67166666666668,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-02",
      "open": 204.98,
      "high": 207,
      "low": 202.68,
      "close": 206.65,
      "volume": 29113300,
      "ma5": 205.62000000000003,
      "ma20": 201.4885,
      "ma60": 192.77083333333337,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-03",
      "open": 207.11,
      "high": 208.95,
      "low": 205.03,
      "close": 205.71,
      "volume": 33139100,
      "ma5": 205.558,
      "ma20": 202.45649999999998,
      "ma60": 192.8785,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-04",
      "open": 206.55,
      "high": 208.18,
      "low": 205.18,
      "close": 207.23,
      "volume": 29915600,
      "ma5": 206.06,
      "ma20": 203.56750000000002,
      "ma60": 193.09000000000003,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-05",
      "open": 209.55,
      "high": 212.81,
      "low": 207.56,
      "close": 207.91,
      "volume": 51864200,
      "ma5": 206.502,
      "ma20": 204.52749999999997,
      "ma60": 193.27866666666668,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-06",
      "open": 212.4,
      "high": 213.87,
      "low": 210.5,
      "close": 213.57,
      "volume": 39832500,
      "ma5": 208.214,
      "ma20": 205.60199999999995,
      "ma60": 193.52333333333334,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-09",
      "open": 214.75,
      "high": 217.85,
      "low": 212.88,
      "close": 216.98,
      "volume": 38102500,
      "ma5": 210.28000000000003,
      "ma20": 206.798,
      "ma60": 193.90816666666663,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-10",
      "open": 216.78,
      "high": 217.69,
      "low": 214.15,
      "close": 217.61,
      "volume": 31303300,
      "ma5": 212.66000000000003,
      "ma20": 207.24649999999997,
      "ma60": 194.23583333333332,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-11",
      "open": 217.41,
      "high": 218.4,
      "low": 212.89,
      "close": 213.2,
      "volume": 39326000,
      "ma5": 213.85399999999998,
      "ma20": 207.33800000000002,
      "ma60": 194.52683333333334,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-12",
      "open": 211.78,
      "high": 213.58,
      "low": 211.33,
      "close": 213.24,
      "volume": 27640000,
      "ma5": 214.92,
      "ma20": 207.4875,
      "ma60": 194.8671666666667,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-13",
      "open": 209.96,
      "high": 214.05,
      "low": 209.62,
      "close": 212.1,
      "volume": 29337800,
      "ma5": 214.62599999999998,
      "ma20": 207.834,
      "ma60": 195.14316666666667,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-16",
      "open": 212.31,
      "high": 217.06,
      "low": 211.6,
      "close": 216.1,
      "volume": 33284200,
      "ma5": 214.45,
      "ma20": 208.35949999999997,
      "ma60": 195.49566666666666,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-17",
      "open": 215.2,
      "high": 217.41,
      "low": 214.56,
      "close": 214.82,
      "volume": 32086300,
      "ma5": 213.892,
      "ma20": 208.79249999999996,
      "ma60": 195.80583333333334,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-18",
      "open": 215.09,
      "high": 217.96,
      "low": 212.34,
      "close": 212.52,
      "volume": 44360500,
      "ma5": 213.756,
      "ma20": 209.215,
      "ma60": 195.96016666666668,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-20",
      "open": 214.68,
      "high": 214.89,
      "low": 208.27,
      "close": 209.69,
      "volume": 75350700,
      "ma5": 213.046,
      "ma20": 209.6435,
      "ma60": 196.02650000000003,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-23",
      "open": 209.79,
      "high": 210.39,
      "low": 207.31,
      "close": 208.47,
      "volume": 37311700,
      "ma5": 212.32,
      "ma20": 209.91199999999998,
      "ma60": 196.14883333333333,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-24",
      "open": 212.14,
      "high": 214.34,
      "low": 211.05,
      "close": 212.77,
      "volume": 38378800,
      "ma5": 211.654,
      "ma20": 210.50100000000003,
      "ma60": 196.339,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-25",
      "open": 214.62,
      "high": 216.03,
      "low": 211.11,
      "close": 211.99,
      "volume": 31755700,
      "ma5": 211.08800000000002,
      "ma20": 210.7995,
      "ma60": 196.66016666666667,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-26",
      "open": 213.12,
      "high": 218.04,
      "low": 212.01,
      "close": 217.12,
      "volume": 50480800,
      "ma5": 212.00799999999998,
      "ma20": 211.41949999999997,
      "ma60": 197.10783333333336,
      "ma120": 207.05508333333333,
      "ma250": null
    },
    {
      "date": "2025-06-27",
      "open": 219.92,
      "high": 223.3,
      "low": 216.74,
      "close": 223.3,
      "volume": 119217100,
      "ma5": 214.73000000000002,
      "ma20": 212.2995,
      "ma60": 197.62666666666667,
      "ma120": 207.08075,
      "ma250": null
    },
    {
      "date": "2025-06-30",
      "open": 223.52,
      "high": 223.82,
      "low": 219.12,
      "close": 219.39,
      "volume": 58887800,
      "ma5": 216.91400000000004,
      "ma20": 213.0185,
      "ma60": 198.01633333333334,
      "ma120": 207.04075,
      "ma250": null
    },
    {
      "date": "2025-07-01",
      "open": 219.5,
      "high": 221.88,
      "low": 217.93,
      "close": 220.46,
      "volume": 39256800,
      "ma5": 218.452,
      "ma20": 213.70899999999997,
      "ma60": 198.71716666666666,
      "ma120": 206.98116666666664,
      "ma250": null
    },
    {
      "date": "2025-07-02",
      "open": 219.73,
      "high": 221.6,
      "low": 219.06,
      "close": 219.92,
      "volume": 30894200,
      "ma5": 220.038,
      "ma20": 214.41949999999997,
      "ma60": 199.53249999999997,
      "ma120": 206.96291666666667,
      "ma250": null
    },
    {
      "date": "2025-07-03",
      "open": 221.82,
      "high": 224.01,
      "low": 221.36,
      "close": 223.41,
      "volume": 29632400,
      "ma5": 221.296,
      "ma20": 215.2285,
      "ma60": 200.335,
      "ma120": 206.97358333333332,
      "ma250": null
    },
    {
      "date": "2025-07-07",
      "open": 223,
      "high": 224.29,
      "low": 222.37,
      "close": 223.47,
      "volume": 36604100,
      "ma5": 221.32999999999998,
      "ma20": 216.00650000000002,
      "ma60": 201.21516666666665,
      "ma120": 207.01133333333334,
      "ma250": null
    },
    {
      "date": "2025-07-08",
      "open": 223.92,
      "high": 224,
      "low": 218.43,
      "close": 219.36,
      "volume": 45692000,
      "ma5": 221.32399999999998,
      "ma20": 216.29599999999996,
      "ma60": 201.68616666666665,
      "ma120": 207.01883333333336,
      "ma250": null
    },
    {
      "date": "2025-07-09",
      "open": 221.07,
      "high": 224.29,
      "low": 220.47,
      "close": 222.54,
      "volume": 38155100,
      "ma5": 221.74,
      "ma20": 216.57399999999998,
      "ma60": 202.3748333333333,
      "ma120": 207.05866666666665,
      "ma250": null
    },
    {
      "date": "2025-07-10",
      "open": 221.55,
      "high": 222.79,
      "low": 219.7,
      "close": 222.26,
      "volume": 30370600,
      "ma5": 222.208,
      "ma20": 216.8065,
      "ma60": 202.998,
      "ma120": 207.04958333333332,
      "ma250": null
    },
    {
      "date": "2025-07-11",
      "open": 223.58,
      "high": 226.68,
      "low": 222.37,
      "close": 225.02,
      "volume": 50518300,
      "ma5": 222.53000000000003,
      "ma20": 217.39750000000004,
      "ma60": 203.713,
      "ma120": 207.08591666666663,
      "ma250": null
    },
    {
      "date": "2025-07-14",
      "open": 225.07,
      "high": 226.66,
      "low": 224.24,
      "close": 225.69,
      "volume": 35702600,
      "ma5": 222.974,
      "ma20": 218.01999999999998,
      "ma60": 204.4813333333333,
      "ma120": 207.0838333333333,
      "ma250": null
    },
    {
      "date": "2025-07-15",
      "open": 226.2,
      "high": 227.27,
      "low": 225.46,
      "close": 226.35,
      "volume": 34907300,
      "ma5": 224.37199999999999,
      "ma20": 218.73250000000002,
      "ma60": 205.34833333333333,
      "ma120": 207.04749999999999,
      "ma250": null
    },
    {
      "date": "2025-07-16",
      "open": 225.88,
      "high": 226.1,
      "low": 222.18,
      "close": 223.19,
      "volume": 39535900,
      "ma5": 224.502,
      "ma20": 219.087,
      "ma60": 206.19133333333335,
      "ma120": 206.94899999999998,
      "ma250": null
    },
    {
      "date": "2025-07-17",
      "open": 223.32,
      "high": 224.5,
      "low": 222.51,
      "close": 223.88,
      "volume": 31855800,
      "ma5": 224.82600000000002,
      "ma20": 219.54000000000002,
      "ma60": 207.134,
      "ma120": 206.8528333333333,
      "ma250": null
    },
    {
      "date": "2025-07-18",
      "open": 225.14,
      "high": 226.4,
      "low": 222.98,
      "close": 226.13,
      "volume": 37833800,
      "ma5": 225.048,
      "ma20": 220.2205,
      "ma60": 208.01649999999998,
      "ma120": 206.78016666666662,
      "ma250": null
    },
    {
      "date": "2025-07-21",
      "open": 225.84,
      "high": 229.69,
      "low": 225.65,
      "close": 229.3,
      "volume": 40297600,
      "ma5": 225.76999999999998,
      "ma20": 221.20100000000002,
      "ma60": 208.82816666666662,
      "ma120": 206.72916666666666,
      "ma250": null
    },
    {
      "date": "2025-07-22",
      "open": 229.68,
      "high": 230,
      "low": 226.35,
      "close": 227.47,
      "volume": 37483700,
      "ma5": 225.994,
      "ma20": 222.15100000000007,
      "ma60": 209.51033333333328,
      "ma120": 206.64016666666666,
      "ma250": null
    },
    {
      "date": "2025-07-23",
      "open": 228.47,
      "high": 228.79,
      "low": 227.09,
      "close": 228.29,
      "volume": 28294900,
      "ma5": 227.01399999999998,
      "ma20": 222.92700000000005,
      "ma60": 210.1653333333333,
      "ma120": 206.567,
      "ma250": null
    },
    {
      "date": "2025-07-24",
      "open": 229.17,
      "high": 236,
      "low": 228.64,
      "close": 232.23,
      "volume": 42902300,
      "ma5": 228.68399999999997,
      "ma20": 223.93900000000002,
      "ma60": 210.90749999999994,
      "ma120": 206.54691666666665,
      "ma250": null
    },
    {
      "date": "2025-07-25",
      "open": 232.22,
      "high": 232.48,
      "low": 231.18,
      "close": 231.44,
      "volume": 28712100,
      "ma5": 229.746,
      "ma20": 224.65499999999997,
      "ma60": 211.6416666666666,
      "ma120": 206.49491666666665,
      "ma250": null
    },
    {
      "date": "2025-07-28",
      "open": 233.35,
      "high": 234.29,
      "low": 232.25,
      "close": 232.79,
      "volume": 26300100,
      "ma5": 230.44400000000002,
      "ma20": 225.12949999999995,
      "ma60": 212.44783333333328,
      "ma120": 206.45633333333333,
      "ma250": null
    },
    {
      "date": "2025-07-29",
      "open": 234.15,
      "high": 234.72,
      "low": 230.31,
      "close": 231.01,
      "volume": 33716200,
      "ma5": 231.152,
      "ma20": 225.71050000000005,
      "ma60": 213.128,
      "ma120": 206.36425,
      "ma250": null
    },
    {
      "date": "2025-07-30",
      "open": 231.64,
      "high": 231.8,
      "low": 229.29,
      "close": 230.19,
      "volume": 32993300,
      "ma5": 231.53199999999998,
      "ma20": 226.19699999999997,
      "ma60": 213.79816666666667,
      "ma120": 206.31441666666663,
      "ma250": null
    },
    {
      "date": "2025-07-31",
      "open": 235.77,
      "high": 236.53,
      "low": 231.4,
      "close": 234.11,
      "volume": 104357300,
      "ma5": 231.908,
      "ma20": 226.90649999999997,
      "ma60": 214.5941666666667,
      "ma120": 206.27508333333333,
      "ma250": null
    },
    {
      "date": "2025-08-01",
      "open": 217.21,
      "high": 220.44,
      "low": 212.8,
      "close": 214.75,
      "volume": 122258800,
      "ma5": 228.57,
      "ma20": 226.4735,
      "ma60": 215.0898333333334,
      "ma120": 206.15508333333335,
      "ma250": null
    },
    {
      "date": "2025-08-04",
      "open": 217.4,
      "high": 217.44,
      "low": 211.42,
      "close": 211.65,
      "volume": 77890100,
      "ma5": 224.342,
      "ma20": 225.8825,
      "ma60": 215.4721666666667,
      "ma120": 205.97599999999997,
      "ma250": null
    },
    {
      "date": "2025-08-05",
      "open": 213.05,
      "high": 216.3,
      "low": 212.87,
      "close": 213.75,
      "volume": 51505100,
      "ma5": 220.88999999999996,
      "ma20": 225.602,
      "ma60": 215.83333333333337,
      "ma120": 205.81758333333332,
      "ma250": null
    },
    {
      "date": "2025-08-06",
      "open": 214.7,
      "high": 222.65,
      "low": 213.74,
      "close": 222.31,
      "volume": 54823000,
      "ma5": 219.314,
      "ma20": 225.59050000000002,
      "ma60": 216.32083333333338,
      "ma120": 205.76241666666664,
      "ma250": null
    },
    {
      "date": "2025-08-07",
      "open": 221,
      "high": 226.22,
      "low": 220.82,
      "close": 223.13,
      "volume": 40603500,
      "ma5": 217.11800000000002,
      "ma20": 225.63400000000001,
      "ma60": 216.56233333333336,
      "ma120": 205.7020833333333,
      "ma250": null
    },
    {
      "date": "2025-08-08",
      "open": 223.14,
      "high": 223.8,
      "low": 221.88,
      "close": 222.69,
      "volume": 32970500,
      "ma5": 218.706,
      "ma20": 225.51749999999998,
      "ma60": 216.75100000000003,
      "ma120": 205.65216666666666,
      "ma250": null
    },
    {
      "date": "2025-08-11",
      "open": 221.78,
      "high": 223.05,
      "low": 220.4,
      "close": 221.3,
      "volume": 31646200,
      "ma5": 220.63600000000002,
      "ma20": 225.298,
      "ma60": 216.93516666666667,
      "ma120": 205.60758333333334,
      "ma250": null
    },
    {
      "date": "2025-08-12",
      "open": 222.23,
      "high": 223.5,
      "low": 219.05,
      "close": 221.47,
      "volume": 37185800,
      "ma5": 222.18,
      "ma20": 225.05400000000003,
      "ma60": 217.20683333333332,
      "ma120": 205.56458333333333,
      "ma250": null
    },
    {
      "date": "2025-08-13",
      "open": 222,
      "high": 224.92,
      "low": 222,
      "close": 224.56,
      "volume": 36508300,
      "ma5": 222.63000000000002,
      "ma20": 225.12250000000003,
      "ma60": 217.52299999999997,
      "ma120": 205.57858333333334,
      "ma250": null
    },
    {
      "date": "2025-08-14",
      "open": 227.4,
      "high": 233.11,
      "low": 227.02,
      "close": 230.98,
      "volume": 61545800,
      "ma5": 224.2,
      "ma20": 225.47750000000002,
      "ma60": 217.9366666666666,
      "ma120": 205.69858333333335,
      "ma250": null
    },
    {
      "date": "2025-08-15",
      "open": 232.58,
      "high": 234.08,
      "low": 229.81,
      "close": 231.03,
      "volume": 39649200,
      "ma5": 225.868,
      "ma20": 225.7225,
      "ma60": 218.38599999999997,
      "ma120": 205.85125,
      "ma250": null
    },
    {
      "date": "2025-08-18",
      "open": 230.23,
      "high": 231.91,
      "low": 228.33,
      "close": 231.49,
      "volume": 25248900,
      "ma5": 227.906,
      "ma20": 225.83200000000002,
      "ma60": 218.89216666666664,
      "ma120": 206.00699999999998,
      "ma250": null
    },
    {
      "date": "2025-08-19",
      "open": 230.09,
      "high": 230.53,
      "low": 227.12,
      "close": 228.01,
      "volume": 29891000,
      "ma5": 229.214,
      "ma20": 225.859,
      "ma60": 219.30733333333333,
      "ma120": 206.1208333333333,
      "ma250": null
    },
    {
      "date": "2025-08-20",
      "open": 227.12,
      "high": 227.27,
      "low": 220.92,
      "close": 223.81,
      "volume": 36604300,
      "ma5": 229.064,
      "ma20": 225.63500000000005,
      "ma60": 219.68766666666667,
      "ma120": 206.24641666666668,
      "ma250": null
    },
    {
      "date": "2025-08-21",
      "open": 222.65,
      "high": 222.78,
      "low": 220.5,
      "close": 221.95,
      "volume": 32140500,
      "ma5": 227.25799999999998,
      "ma20": 225.12100000000004,
      "ma60": 219.95316666666668,
      "ma120": 206.32700000000003,
      "ma250": null
    },
    {
      "date": "2025-08-22",
      "open": 222.79,
      "high": 229.14,
      "low": 220.82,
      "close": 228.84,
      "volume": 37315300,
      "ma5": 226.82,
      "ma20": 224.99100000000004,
      "ma60": 220.3551666666667,
      "ma120": 206.52550000000002,
      "ma250": null
    },
    {
      "date": "2025-08-25",
      "open": 227.35,
      "high": 229.6,
      "low": 227.31,
      "close": 227.94,
      "volume": 22633700,
      "ma5": 226.10999999999999,
      "ma20": 224.74849999999998,
      "ma60": 220.72583333333336,
      "ma120": 206.72666666666663,
      "ma250": null
    },
    {
      "date": "2025-08-26",
      "open": 227.11,
      "high": 229,
      "low": 226.02,
      "close": 228.71,
      "volume": 26105400,
      "ma5": 226.25,
      "ma20": 224.6335,
      "ma60": 221.12083333333334,
      "ma120": 206.89624999999998,
      "ma250": null
    },
    {
      "date": "2025-08-27",
      "open": 228.57,
      "high": 229.87,
      "low": 227.81,
      "close": 229.12,
      "volume": 21254500,
      "ma5": 227.31199999999998,
      "ma20": 224.58,
      "ma60": 221.49533333333332,
      "ma120": 207.1330833333333,
      "ma250": null
    },
    {
      "date": "2025-08-28",
      "open": 229.01,
      "high": 232.71,
      "low": 228.02,
      "close": 231.6,
      "volume": 33679600,
      "ma5": 229.24200000000002,
      "ma20": 224.45450000000005,
      "ma60": 221.92683333333332,
      "ma120": 207.40266666666665,
      "ma250": null
    },
    {
      "date": "2025-08-29",
      "open": 231.32,
      "high": 231.81,
      "low": 228.16,
      "close": 229,
      "volume": 26199200,
      "ma5": 229.27399999999997,
      "ma20": 225.167,
      "ma60": 222.28966666666665,
      "ma120": 207.6898333333333,
      "ma250": null
    },
    {
      "date": "2025-09-02",
      "open": 223.52,
      "high": 226.17,
      "low": 221.83,
      "close": 225.34,
      "volume": 38843900,
      "ma5": 228.754,
      "ma20": 225.85150000000004,
      "ma60": 222.58016666666663,
      "ma120": 207.92941666666667,
      "ma250": null
    },
    {
      "date": "2025-09-03",
      "open": 225.21,
      "high": 227.17,
      "low": 224.36,
      "close": 225.99,
      "volume": 29223100,
      "ma5": 228.21000000000004,
      "ma20": 226.46349999999998,
      "ma60": 222.78716666666662,
      "ma120": 208.15524999999997,
      "ma250": null
    },
    {
      "date": "2025-09-04",
      "open": 231.19,
      "high": 235.77,
      "low": 230.78,
      "close": 235.68,
      "volume": 59391800,
      "ma5": 229.52200000000002,
      "ma20": 227.132,
      "ma60": 223.0988333333333,
      "ma120": 208.50349999999997,
      "ma250": null
    },
    {
      "date": "2025-09-05",
      "open": 235.19,
      "high": 236,
      "low": 231.93,
      "close": 232.33,
      "volume": 36721800,
      "ma5": 229.66799999999998,
      "ma20": 227.592,
      "ma60": 223.34416666666664,
      "ma120": 208.79000000000002,
      "ma250": null
    },
    {
      "date": "2025-09-08",
      "open": 234.94,
      "high": 237.6,
      "low": 233.75,
      "close": 235.84,
      "volume": 33947100,
      "ma5": 231.036,
      "ma20": 228.24950000000004,
      "ma60": 223.7215,
      "ma120": 209.1241666666667,
      "ma250": null
    },
    {
      "date": "2025-09-09",
      "open": 236.36,
      "high": 238.85,
      "low": 235.08,
      "close": 238.24,
      "volume": 27033800,
      "ma5": 233.61599999999999,
      "ma20": 229.09650000000002,
      "ma60": 224.13816666666662,
      "ma120": 209.50266666666673,
      "ma250": null
    },
    {
      "date": "2025-09-10",
      "open": 237.52,
      "high": 237.68,
      "low": 229.1,
      "close": 230.33,
      "volume": 60907700,
      "ma5": 234.484,
      "ma20": 229.53949999999995,
      "ma60": 224.44199999999998,
      "ma120": 209.7925833333334,
      "ma250": null
    },
    {
      "date": "2025-09-11",
      "open": 231.49,
      "high": 231.53,
      "low": 229.34,
      "close": 229.95,
      "volume": 37485600,
      "ma5": 233.33800000000002,
      "ma20": 229.80899999999997,
      "ma60": 224.67283333333333,
      "ma120": 210.08425000000005,
      "ma250": null
    },
    {
      "date": "2025-09-12",
      "open": 230.35,
      "high": 230.79,
      "low": 226.29,
      "close": 228.15,
      "volume": 38496200,
      "ma5": 232.50200000000004,
      "ma20": 229.66749999999996,
      "ma60": 224.89499999999998,
      "ma120": 210.35041666666675,
      "ma250": null
    },
    {
      "date": "2025-09-15",
      "open": 230.63,
      "high": 233.73,
      "low": 230.32,
      "close": 231.43,
      "volume": 33243300,
      "ma5": 231.61999999999998,
      "ma20": 229.6875,
      "ma60": 225.21016666666668,
      "ma120": 210.58516666666674,
      "ma250": null
    },
    {
      "date": "2025-09-16",
      "open": 232.94,
      "high": 235.9,
      "low": 232.23,
      "close": 234.05,
      "volume": 38203900,
      "ma5": 230.78199999999998,
      "ma20": 229.81550000000001,
      "ma60": 225.6161666666667,
      "ma120": 210.8213333333334,
      "ma250": null
    },
    {
      "date": "2025-09-17",
      "open": 233.77,
      "high": 234.3,
      "low": 228.71,
      "close": 231.62,
      "volume": 42815200,
      "ma5": 231.03999999999996,
      "ma20": 229.99599999999995,
      "ma60": 226.00200000000004,
      "ma120": 211.07541666666668,
      "ma250": null
    },
    {
      "date": "2025-09-18",
      "open": 232.5,
      "high": 233.48,
      "low": 228.79,
      "close": 231.23,
      "volume": 37931700,
      "ma5": 231.296,
      "ma20": 230.36699999999996,
      "ma60": 226.3096666666667,
      "ma120": 211.32433333333339,
      "ma250": null
    },
    {
      "date": "2025-09-19",
      "open": 232.37,
      "high": 234.16,
      "low": 229.7,
      "close": 231.48,
      "volume": 97943200,
      "ma5": 231.962,
      "ma20": 230.84349999999995,
      "ma60": 226.63450000000003,
      "ma120": 211.64733333333336,
      "ma250": null
    },
    {
      "date": "2025-09-22",
      "open": 230.56,
      "high": 230.57,
      "low": 227.51,
      "close": 227.63,
      "volume": 45914500,
      "ma5": 231.202,
      "ma20": 230.78299999999996,
      "ma60": 226.80966666666663,
      "ma120": 211.95875000000007,
      "ma250": null
    },
    {
      "date": "2025-09-23",
      "open": 227.83,
      "high": 227.86,
      "low": 220.07,
      "close": 220.71,
      "volume": 70956200,
      "ma5": 228.53400000000002,
      "ma20": 230.4215,
      "ma60": 226.76649999999998,
      "ma120": 212.1965833333334,
      "ma250": null
    },
    {
      "date": "2025-09-24",
      "open": 224.15,
      "high": 224.56,
      "low": 219.45,
      "close": 220.21,
      "volume": 49509000,
      "ma5": 226.252,
      "ma20": 229.99650000000003,
      "ma60": 226.78016666666664,
      "ma120": 212.39825000000005,
      "ma250": null
    },
    {
      "date": "2025-09-25",
      "open": 220.06,
      "high": 220.67,
      "low": 216.47,
      "close": 218.15,
      "volume": 52226300,
      "ma5": 223.63600000000002,
      "ma20": 229.44799999999995,
      "ma60": 226.74166666666662,
      "ma120": 212.72941666666674,
      "ma250": null
    },
    {
      "date": "2025-09-26",
      "open": 219.08,
      "high": 221.05,
      "low": 218.02,
      "close": 219.78,
      "volume": 41650100,
      "ma5": 221.296,
      "ma20": 228.85699999999997,
      "ma60": 226.7393333333333,
      "ma120": 213.13591666666673,
      "ma250": null
    },
    {
      "date": "2025-09-29",
      "open": 220.08,
      "high": 222.6,
      "low": 219.3,
      "close": 222.17,
      "volume": 44259200,
      "ma5": 220.204,
      "ma20": 228.51549999999997,
      "ma60": 226.71866666666665,
      "ma120": 213.5268333333334,
      "ma250": null
    },
    {
      "date": "2025-09-30",
      "open": 222.03,
      "high": 222.24,
      "low": 217.89,
      "close": 219.57,
      "volume": 48396400,
      "ma5": 219.97599999999997,
      "ma20": 228.227,
      "ma60": 226.65366666666662,
      "ma120": 213.9344166666667,
      "ma250": null
    },
    {
      "date": "2025-10-01",
      "open": 217.36,
      "high": 222.15,
      "low": 216.61,
      "close": 220.63,
      "volume": 43933800,
      "ma5": 220.06000000000003,
      "ma20": 227.959,
      "ma60": 226.67483333333328,
      "ma120": 214.18050000000005,
      "ma250": null
    },
    {
      "date": "2025-10-02",
      "open": 221.01,
      "high": 222.81,
      "low": 218.95,
      "close": 222.41,
      "volume": 41258600,
      "ma5": 220.91199999999998,
      "ma20": 227.29550000000003,
      "ma60": 226.67266666666663,
      "ma120": 214.52375,
      "ma250": null
    },
    {
      "date": "2025-10-03",
      "open": 223.44,
      "high": 224.2,
      "low": 219.34,
      "close": 219.51,
      "volume": 43639000,
      "ma5": 220.858,
      "ma20": 226.65450000000004,
      "ma60": 226.62683333333328,
      "ma120": 214.81241666666668,
      "ma250": null
    },
    {
      "date": "2025-10-06",
      "open": 221,
      "high": 221.73,
      "low": 216.03,
      "close": 220.9,
      "volume": 43690900,
      "ma5": 220.60399999999998,
      "ma20": 225.90750000000003,
      "ma60": 226.5581666666666,
      "ma120": 215.13558333333333,
      "ma250": null
    },
    {
      "date": "2025-10-07",
      "open": 220.88,
      "high": 222.89,
      "low": 220.17,
      "close": 221.78,
      "volume": 31194700,
      "ma5": 221.046,
      "ma20": 225.0845,
      "ma60": 226.49299999999994,
      "ma120": 215.48716666666667,
      "ma250": null
    },
    {
      "date": "2025-10-08",
      "open": 222.92,
      "high": 226.73,
      "low": 221.19,
      "close": 225.22,
      "volume": 46686000,
      "ma5": 221.964,
      "ma20": 224.82900000000004,
      "ma60": 226.4741666666666,
      "ma120": 215.91125000000002,
      "ma250": null
    },
    {
      "date": "2025-10-09",
      "open": 225,
      "high": 228.21,
      "low": 221.75,
      "close": 227.74,
      "volume": 46412100,
      "ma5": 223.03000000000003,
      "ma20": 224.71850000000003,
      "ma60": 226.54999999999993,
      "ma120": 216.37066666666672,
      "ma250": null
    },
    {
      "date": "2025-10-10",
      "open": 226.21,
      "high": 228.25,
      "low": 216,
      "close": 216.37,
      "volume": 72367500,
      "ma5": 222.402,
      "ma20": 224.12950000000006,
      "ma60": 226.4248333333333,
      "ma120": 216.7794166666667,
      "ma250": null
    },
    {
      "date": "2025-10-13",
      "open": 217.7,
      "high": 220.68,
      "low": 217.04,
      "close": 220.07,
      "volume": 37809700,
      "ma5": 222.23600000000002,
      "ma20": 223.56150000000002,
      "ma60": 226.32383333333328,
      "ma120": 217.17016666666666,
      "ma250": null
    },
    {
      "date": "2025-10-14",
      "open": 215.56,
      "high": 219.32,
      "low": 212.6,
      "close": 216.39,
      "volume": 45665600,
      "ma5": 221.158,
      "ma20": 222.67850000000004,
      "ma60": 226.1086666666666,
      "ma120": 217.46841666666666,
      "ma250": null
    },
    {
      "date": "2025-10-15",
      "open": 216.62,
      "high": 217.71,
      "low": 212.66,
      "close": 215.57,
      "volume": 45909500,
      "ma5": 219.228,
      "ma20": 221.87599999999998,
      "ma60": 225.91033333333326,
      "ma120": 217.71033333333332,
      "ma250": null
    },
    {
      "date": "2025-10-16",
      "open": 215.67,
      "high": 218.59,
      "low": 212.81,
      "close": 214.47,
      "volume": 42414600,
      "ma5": 216.57399999999998,
      "ma20": 221.038,
      "ma60": 225.6799999999999,
      "ma120": 217.9226666666667,
      "ma250": null
    },
    {
      "date": "2025-10-17",
      "open": 214.56,
      "high": 214.8,
      "low": 211.03,
      "close": 213.04,
      "volume": 45986900,
      "ma5": 215.908,
      "ma20": 220.11599999999999,
      "ma60": 225.36016666666663,
      "ma120": 218.13383333333334,
      "ma250": null
    },
    {
      "date": "2025-10-20",
      "open": 213.88,
      "high": 216.69,
      "low": 213.59,
      "close": 216.48,
      "volume": 38882800,
      "ma5": 215.18999999999997,
      "ma20": 219.55849999999995,
      "ma60": 225.11083333333326,
      "ma120": 218.37624999999997,
      "ma250": null
    },
    {
      "date": "2025-10-21",
      "open": 218.43,
      "high": 223.32,
      "low": 217.99,
      "close": 222.03,
      "volume": 50494600,
      "ma5": 216.31799999999998,
      "ma20": 219.62449999999995,
      "ma60": 224.93149999999994,
      "ma120": 218.68966666666665,
      "ma250": null
    },
    {
      "date": "2025-10-22",
      "open": 219.3,
      "high": 220.01,
      "low": 216.52,
      "close": 217.95,
      "volume": 44308500,
      "ma5": 216.794,
      "ma20": 219.5115,
      "ma60": 224.71383333333327,
      "ma120": 218.92091666666664,
      "ma250": null
    },
    {
      "date": "2025-10-23",
      "open": 219,
      "high": 221.3,
      "low": 218.18,
      "close": 221.09,
      "volume": 31540000,
      "ma5": 218.118,
      "ma20": 219.6585,
      "ma60": 224.56216666666663,
      "ma120": 219.18016666666665,
      "ma250": null
    },
    {
      "date": "2025-10-24",
      "open": 221.97,
      "high": 225.4,
      "low": 221.9,
      "close": 224.21,
      "volume": 38685100,
      "ma5": 220.352,
      "ma20": 219.88000000000002,
      "ma60": 224.39716666666664,
      "ma120": 219.49566666666666,
      "ma250": null
    },
    {
      "date": "2025-10-27",
      "open": 227.66,
      "high": 228.4,
      "low": 225.54,
      "close": 226.97,
      "volume": 38267000,
      "ma5": 222.45,
      "ma20": 220.12000000000003,
      "ma60": 224.60083333333327,
      "ma120": 219.84533333333334,
      "ma250": null
    },
    {
      "date": "2025-10-28",
      "open": 228.22,
      "high": 231.49,
      "low": 226.21,
      "close": 229.25,
      "volume": 47100000,
      "ma5": 223.894,
      "ma20": 220.60399999999998,
      "ma60": 224.89416666666662,
      "ma120": 220.1831666666667,
      "ma250": null
    },
    {
      "date": "2025-10-29",
      "open": 231.67,
      "high": 232.82,
      "low": 227.76,
      "close": 230.3,
      "volume": 52036200,
      "ma5": 226.36399999999998,
      "ma20": 221.0875,
      "ma60": 225.16999999999996,
      "ma120": 220.5016666666667,
      "ma250": null
    },
    {
      "date": "2025-10-30",
      "open": 227.06,
      "high": 228.44,
      "low": 222.75,
      "close": 222.86,
      "volume": 102252900,
      "ma5": 226.71800000000002,
      "ma20": 221.10999999999999,
      "ma60": 225.17916666666662,
      "ma120": 220.75000000000006,
      "ma250": null
    },
    {
      "date": "2025-10-31",
      "open": 250.1,
      "high": 250.5,
      "low": 243.98,
      "close": 244.22,
      "volume": 166340800,
      "ma5": 230.71999999999997,
      "ma20": 222.3455,
      "ma60": 225.53066666666658,
      "ma120": 221.04650000000007,
      "ma250": null
    },
    {
      "date": "2025-11-03",
      "open": 255.36,
      "high": 258.6,
      "low": 252.9,
      "close": 254,
      "volume": 95997800,
      "ma5": 236.12600000000003,
      "ma20": 224.00050000000002,
      "ma60": 226.05249999999992,
      "ma120": 221.40175000000008,
      "ma250": null
    },
    {
      "date": "2025-11-04",
      "open": 250.38,
      "high": 257.01,
      "low": 248.66,
      "close": 249.32,
      "volume": 51546300,
      "ma5": 240.14000000000001,
      "ma20": 225.37749999999997,
      "ma60": 226.51949999999994,
      "ma120": 221.72733333333338,
      "ma250": null
    },
    {
      "date": "2025-11-05",
      "open": 249.03,
      "high": 251,
      "low": 246.16,
      "close": 250.2,
      "volume": 40610700,
      "ma5": 244.12000000000003,
      "ma20": 226.6265,
      "ma60": 226.99833333333328,
      "ma120": 222.1025833333334,
      "ma250": null
    },
    {
      "date": "2025-11-06",
      "open": 249.16,
      "high": 250.38,
      "low": 242.17,
      "close": 243.04,
      "volume": 46004200,
      "ma5": 248.156,
      "ma20": 227.3915,
      "ma60": 227.3063333333333,
      "ma120": 222.4146666666667,
      "ma250": null
    },
    {
      "date": "2025-11-07",
      "open": 242.9,
      "high": 244.9,
      "low": 238.49,
      "close": 244.41,
      "volume": 46374300,
      "ma5": 248.19400000000002,
      "ma20": 228.7935,
      "ma60": 227.53016666666662,
      "ma120": 222.73341666666673,
      "ma250": null
    },
    {
      "date": "2025-11-10",
      "open": 248.34,
      "high": 251.75,
      "low": 245.59,
      "close": 248.4,
      "volume": 36476500,
      "ma5": 247.07399999999998,
      "ma20": 230.20999999999998,
      "ma60": 227.81966666666662,
      "ma120": 223.10283333333336,
      "ma250": null
    },
    {
      "date": "2025-11-11",
      "open": 248.41,
      "high": 249.75,
      "low": 247.23,
      "close": 249.1,
      "volume": 23564100,
      "ma5": 247.02999999999997,
      "ma20": 231.8455,
      "ma60": 228.11316666666664,
      "ma120": 223.5026666666667,
      "ma250": null
    },
    {
      "date": "2025-11-12",
      "open": 250.24,
      "high": 250.37,
      "low": 243.75,
      "close": 244.2,
      "volume": 31190100,
      "ma5": 245.83,
      "ma20": 233.277,
      "ma60": 228.38299999999995,
      "ma120": 223.8451666666667,
      "ma250": null
    },
    {
      "date": "2025-11-13",
      "open": 243.05,
      "high": 243.75,
      "low": 236.5,
      "close": 237.58,
      "volume": 41401700,
      "ma5": 244.73799999999997,
      "ma20": 234.43249999999998,
      "ma60": 228.61249999999998,
      "ma120": 224.15008333333338,
      "ma250": null
    },
    {
      "date": "2025-11-14",
      "open": 235.06,
      "high": 238.73,
      "low": 232.89,
      "close": 234.69,
      "volume": 38956700,
      "ma5": 242.794,
      "ma20": 235.51499999999996,
      "ma60": 228.8248333333333,
      "ma120": 224.38900000000004,
      "ma250": null
    },
    {
      "date": "2025-11-17",
      "open": 233.25,
      "high": 234.6,
      "low": 229.19,
      "close": 232.87,
      "volume": 59919000,
      "ma5": 239.68800000000002,
      "ma20": 236.3345,
      "ma60": 228.892,
      "ma120": 224.62358333333336,
      "ma250": null
    },
    {
      "date": "2025-11-18",
      "open": 228.1,
      "high": 230.2,
      "low": 222.42,
      "close": 222.55,
      "volume": 60608400,
      "ma5": 234.37800000000001,
      "ma20": 236.3605,
      "ma60": 228.8021666666667,
      "ma120": 224.764,
      "ma250": null
    },
    {
      "date": "2025-11-19",
      "open": 223.74,
      "high": 223.74,
      "low": 218.52,
      "close": 222.69,
      "volume": 58335600,
      "ma5": 230.07600000000002,
      "ma20": 236.59749999999994,
      "ma60": 228.70183333333335,
      "ma120": 224.91133333333335,
      "ma250": null
    },
    {
      "date": "2025-11-20",
      "open": 227.05,
      "high": 227.41,
      "low": 216.74,
      "close": 217.14,
      "volume": 50309000,
      "ma5": 225.988,
      "ma20": 236.39999999999995,
      "ma60": 228.50216666666665,
      "ma120": 224.99875,
      "ma250": null
    },
    {
      "date": "2025-11-21",
      "open": 216.35,
      "high": 222.21,
      "low": 215.18,
      "close": 220.69,
      "volume": 68490500,
      "ma5": 223.18800000000002,
      "ma20": 236.224,
      "ma60": 228.3203333333333,
      "ma120": 225.12358333333333,
      "ma250": null
    },
    {
      "date": "2025-11-24",
      "open": 222.56,
      "high": 227.33,
      "low": 222.27,
      "close": 226.28,
      "volume": 54318400,
      "ma5": 221.86999999999998,
      "ma20": 236.18949999999995,
      "ma60": 228.275,
      "ma120": 225.2823333333333,
      "ma250": null
    },
    {
      "date": "2025-11-25",
      "open": 226.38,
      "high": 230.52,
      "low": 223.8,
      "close": 229.67,
      "volume": 39379300,
      "ma5": 223.294,
      "ma20": 236.21049999999997,
      "ma60": 228.34716666666665,
      "ma120": 225.4636666666666,
      "ma250": null
    },
    {
      "date": "2025-11-26",
      "open": 230.74,
      "high": 231.75,
      "low": 228.77,
      "close": 229.16,
      "volume": 38497900,
      "ma5": 224.58800000000002,
      "ma20": 236.15349999999998,
      "ma60": 228.4,
      "ma120": 225.59358333333327,
      "ma250": null
    },
    {
      "date": "2025-11-28",
      "open": 231.24,
      "high": 233.29,
      "low": 230.22,
      "close": 233.22,
      "volume": 20292300,
      "ma5": 227.804,
      "ma20": 236.6715,
      "ma60": 228.359,
      "ma120": 225.72891666666658,
      "ma250": null
    },
    {
      "date": "2025-12-01",
      "open": 233.22,
      "high": 235.8,
      "low": 232.25,
      "close": 233.88,
      "volume": 42904000,
      "ma5": 230.442,
      "ma20": 236.15450000000004,
      "ma60": 228.38483333333335,
      "ma120": 225.86449999999996,
      "ma250": null
    },
    {
      "date": "2025-12-02",
      "open": 235.01,
      "high": 238.97,
      "low": 233.55,
      "close": 234.42,
      "volume": 45785400,
      "ma5": 232.07,
      "ma20": 235.1755,
      "ma60": 228.3611666666667,
      "ma120": 226.04133333333326,
      "ma250": null
    },
    {
      "date": "2025-12-03",
      "open": 233.35,
      "high": 233.38,
      "low": 230.61,
      "close": 232.38,
      "volume": 35495100,
      "ma5": 232.612,
      "ma20": 234.3285,
      "ma60": 228.2635,
      "ma120": 226.20083333333326,
      "ma250": null
    },
    {
      "date": "2025-12-04",
      "open": 232.77,
      "high": 233.5,
      "low": 226.8,
      "close": 229.11,
      "volume": 45683200,
      "ma5": 232.602,
      "ma20": 233.27399999999997,
      "ma60": 228.2431666666667,
      "ma120": 226.34258333333327,
      "ma250": null
    },
    {
      "date": "2025-12-05",
      "open": 230.32,
      "high": 231.24,
      "low": 228.55,
      "close": 229.53,
      "volume": 33117400,
      "ma5": 231.86399999999998,
      "ma20": 232.59849999999997,
      "ma60": 228.2361666666667,
      "ma120": 226.45449999999994,
      "ma250": null
    },
    {
      "date": "2025-12-08",
      "open": 229.59,
      "high": 230.83,
      "low": 226.27,
      "close": 226.89,
      "volume": 35019200,
      "ma5": 230.46599999999998,
      "ma20": 231.72250000000003,
      "ma60": 228.21516666666673,
      "ma120": 226.55508333333327,
      "ma250": null
    },
    {
      "date": "2025-12-09",
      "open": 226.84,
      "high": 228.57,
      "low": 225.11,
      "close": 227.92,
      "volume": 25841700,
      "ma5": 229.166,
      "ma20": 230.69850000000005,
      "ma60": 228.1566666666667,
      "ma120": 226.6834166666666,
      "ma250": null
    },
    {
      "date": "2025-12-10",
      "open": 228.81,
      "high": 232.42,
      "low": 228.46,
      "close": 231.78,
      "volume": 38790700,
      "ma5": 229.046,
      "ma20": 229.83250000000004,
      "ma60": 228.11883333333336,
      "ma120": 226.86749999999992,
      "ma250": null
    },
    {
      "date": "2025-12-11",
      "open": 230.71,
      "high": 232.11,
      "low": 228.69,
      "close": 230.28,
      "volume": 28249600,
      "ma5": 229.27999999999997,
      "ma20": 229.13649999999998,
      "ma60": 228.09650000000002,
      "ma120": 227.04924999999994,
      "ma250": null
    },
    {
      "date": "2025-12-12",
      "open": 229.87,
      "high": 230.08,
      "low": 225.12,
      "close": 226.19,
      "volume": 35639100,
      "ma5": 228.612,
      "ma20": 228.567,
      "ma60": 228.01250000000002,
      "ma120": 227.16108333333327,
      "ma250": null
    },
    {
      "date": "2025-12-15",
      "open": 227.93,
      "high": 227.93,
      "low": 221.5,
      "close": 222.54,
      "volume": 47286100,
      "ma5": 227.74200000000002,
      "ma20": 227.95950000000002,
      "ma60": 227.86350000000002,
      "ma120": 227.2489999999999,
      "ma250": null
    },
    {
      "date": "2025-12-16",
      "open": 223.04,
      "high": 223.66,
      "low": 221.13,
      "close": 222.56,
      "volume": 39298900,
      "ma5": 226.67,
      "ma20": 227.44400000000005,
      "ma60": 227.77900000000002,
      "ma120": 227.29433333333324,
      "ma250": null
    },
    {
      "date": "2025-12-17",
      "open": 224.66,
      "high": 225.19,
      "low": 220.99,
      "close": 221.27,
      "volume": 44034400,
      "ma5": 224.56799999999998,
      "ma20": 227.3800000000001,
      "ma60": 227.78833333333336,
      "ma120": 227.2774166666666,
      "ma250": null
    },
    {
      "date": "2025-12-18",
      "open": 225.71,
      "high": 229.23,
      "low": 224.41,
      "close": 226.76,
      "volume": 50272400,
      "ma5": 223.86399999999998,
      "ma20": 227.5835000000001,
      "ma60": 227.89750000000006,
      "ma120": 227.33883333333327,
      "ma250": null
    },
    {
      "date": "2025-12-19",
      "open": 226.76,
      "high": 229.13,
      "low": 225.58,
      "close": 227.35,
      "volume": 85544400,
      "ma5": 224.096,
      "ma20": 228.0940000000001,
      "ma60": 228.05083333333337,
      "ma120": 227.3962499999999,
      "ma250": null
    },
    {
      "date": "2025-12-22",
      "open": 228.61,
      "high": 229.48,
      "low": 226.71,
      "close": 228.43,
      "volume": 32261300,
      "ma5": 225.27400000000003,
      "ma20": 228.48100000000008,
      "ma60": 228.19500000000005,
      "ma120": 227.46716666666654,
      "ma250": null
    },
    {
      "date": "2025-12-23",
      "open": 229.06,
      "high": 232.45,
      "low": 228.73,
      "close": 232.14,
      "volume": 29230200,
      "ma5": 227.18999999999997,
      "ma20": 228.77400000000006,
      "ma60": 228.3611666666667,
      "ma120": 227.53991666666656,
      "ma250": null
    },
    {
      "date": "2025-12-24",
      "open": 232.13,
      "high": 232.95,
      "low": 231.33,
      "close": 232.38,
      "volume": 11420500,
      "ma5": 229.41199999999998,
      "ma20": 228.90950000000004,
      "ma60": 228.57466666666667,
      "ma120": 227.61416666666656,
      "ma250": null
    },
    {
      "date": "2025-12-26",
      "open": 232.04,
      "high": 232.99,
      "low": 231.18,
      "close": 232.52,
      "volume": 15994700,
      "ma5": 230.564,
      "ma20": 229.07750000000004,
      "ma60": 228.77283333333335,
      "ma120": 227.7238333333332,
      "ma250": null
    },
    {
      "date": "2025-12-29",
      "open": 231.94,
      "high": 232.6,
      "low": 230.77,
      "close": 232.07,
      "volume": 19797900,
      "ma5": 231.50799999999998,
      "ma20": 229.01999999999998,
      "ma60": 228.93383333333335,
      "ma120": 227.8032499999999,
      "ma250": null
    },
    {
      "date": "2025-12-30",
      "open": 231.21,
      "high": 232.77,
      "low": 230.2,
      "close": 232.53,
      "volume": 21910500,
      "ma5": 232.32799999999997,
      "ma20": 228.95249999999996,
      "ma60": 229.1508333333333,
      "ma120": 227.88883333333322,
      "ma250": null
    },
    {
      "date": "2025-12-31",
      "open": 232.91,
      "high": 232.99,
      "low": 230.12,
      "close": 230.82,
      "volume": 24383700,
      "ma5": 232.064,
      "ma20": 228.77249999999995,
      "ma60": 229.31616666666665,
      "ma120": 227.93716666666654,
      "ma250": 217.67279999999997
    },
    {
      "date": "2026-01-02",
      "open": 231.34,
      "high": 235.46,
      "low": 224.7,
      "close": 226.5,
      "volume": 51456200,
      "ma5": 230.888,
      "ma20": 228.4785,
      "ma60": 229.3948333333333,
      "ma120": 227.94391666666655,
      "ma250": 217.69791999999995
    },
    {
      "date": "2026-01-05",
      "open": 228.84,
      "high": 234,
      "low": 227.18,
      "close": 233.06,
      "volume": 49733300,
      "ma5": 230.996,
      "ma20": 228.67600000000002,
      "ma60": 229.5255,
      "ma120": 227.99983333333324,
      "ma250": 217.73339999999993
    },
    {
      "date": "2026-01-06",
      "open": 232.1,
      "high": 243.18,
      "low": 232.07,
      "close": 240.93,
      "volume": 53764700,
      "ma5": 232.76800000000003,
      "ma20": 229.24600000000004,
      "ma60": 229.74533333333335,
      "ma120": 228.14766666666657,
      "ma250": 217.78667999999996
    },
    {
      "date": "2026-01-07",
      "open": 239.61,
      "high": 245.29,
      "low": 239.52,
      "close": 241.56,
      "volume": 42236500,
      "ma5": 234.57399999999998,
      "ma20": 229.97950000000006,
      "ma60": 230.16516666666666,
      "ma120": 228.29499999999993,
      "ma250": 217.86448
    },
    {
      "date": "2026-01-08",
      "open": 243.06,
      "high": 246.41,
      "low": 241.88,
      "close": 246.29,
      "volume": 39509800,
      "ma5": 237.66799999999998,
      "ma20": 230.89800000000005,
      "ma60": 230.6021666666667,
      "ma120": 228.46299999999988,
      "ma250": 217.96111999999997
    },
    {
      "date": "2026-01-09",
      "open": 244.57,
      "high": 247.86,
      "low": 242.24,
      "close": 247.38,
      "volume": 34560000,
      "ma5": 241.84399999999997,
      "ma20": 231.67800000000003,
      "ma60": 231.11866666666668,
      "ma120": 228.61366666666657,
      "ma250": 218.07487999999998
    },
    {
      "date": "2026-01-12",
      "open": 246.73,
      "high": 248.94,
      "low": 245.96,
      "close": 246.47,
      "volume": 35867800,
      "ma5": 244.52599999999998,
      "ma20": 232.48750000000004,
      "ma60": 231.63366666666667,
      "ma120": 228.7719999999999,
      "ma250": 218.18691999999996
    },
    {
      "date": "2026-01-13",
      "open": 246.53,
      "high": 247.66,
      "low": 240.25,
      "close": 242.6,
      "volume": 38371800,
      "ma5": 244.85999999999999,
      "ma20": 233.30800000000005,
      "ma60": 232.1025,
      "ma120": 228.89124999999987,
      "ma250": 218.28627999999995
    },
    {
      "date": "2026-01-14",
      "open": 241.15,
      "high": 241.28,
      "low": 236.22,
      "close": 236.65,
      "volume": 41410600,
      "ma5": 243.87800000000001,
      "ma20": 234.01350000000002,
      "ma60": 232.496,
      "ma120": 228.92808333333323,
      "ma250": 218.33947999999992
    },
    {
      "date": "2026-01-15",
      "open": 239.31,
      "high": 240.65,
      "low": 236.63,
      "close": 238.18,
      "volume": 43003600,
      "ma5": 242.256,
      "ma20": 234.79449999999997,
      "ma60": 232.8576666666667,
      "ma120": 228.98424999999992,
      "ma250": 218.40955999999994
    },
    {
      "date": "2026-01-16",
      "open": 239.09,
      "high": 239.57,
      "low": 236.41,
      "close": 239.12,
      "volume": 45888300,
      "ma5": 240.60399999999998,
      "ma20": 235.68699999999998,
      "ma60": 233.1425,
      "ma120": 229.0369999999999,
      "ma250": 218.46227999999996
    },
    {
      "date": "2026-01-20",
      "open": 233.76,
      "high": 235.09,
      "low": 229.34,
      "close": 231,
      "volume": 47737900,
      "ma5": 237.51000000000005,
      "ma20": 235.89899999999997,
      "ma60": 233.35999999999999,
      "ma120": 229.03691666666654,
      "ma250": 218.46343999999996
    },
    {
      "date": "2026-01-21",
      "open": 231.09,
      "high": 232.3,
      "low": 226.88,
      "close": 231.31,
      "volume": 47276100,
      "ma5": 235.252,
      "ma20": 236.09699999999998,
      "ma60": 233.5303333333333,
      "ma120": 229.0462499999999,
      "ma250": 218.44863999999998
    },
    {
      "date": "2026-01-22",
      "open": 234.05,
      "high": 235.72,
      "low": 230.9,
      "close": 234.34,
      "volume": 31913300,
      "ma5": 234.78999999999996,
      "ma20": 236.39249999999998,
      "ma60": 233.69916666666666,
      "ma120": 229.0481666666666,
      "ma250": 218.44431999999998
    },
    {
      "date": "2026-01-23",
      "open": 234.96,
      "high": 240.45,
      "low": 234.57,
      "close": 239.16,
      "volume": 33778500,
      "ma5": 234.98600000000002,
      "ma20": 236.74349999999998,
      "ma60": 233.9023333333333,
      "ma120": 229.25158333333323,
      "ma250": 218.46156
    },
    {
      "date": "2026-01-26",
      "open": 239.98,
      "high": 240.95,
      "low": 237.54,
      "close": 238.42,
      "volume": 32825500,
      "ma5": 234.846,
      "ma20": 237.0455,
      "ma60": 234.05516666666662,
      "ma120": 229.47466666666656,
      "ma250": 218.47356
    },
    {
      "date": "2026-01-27",
      "open": 239.69,
      "high": 244.88,
      "low": 238.08,
      "close": 244.68,
      "volume": 38029200,
      "ma5": 237.58199999999997,
      "ma20": 237.65349999999998,
      "ma60": 234.29483333333332,
      "ma120": 229.73241666666658,
      "ma250": 218.49968
    },
    {
      "date": "2026-01-28",
      "open": 246.37,
      "high": 247.78,
      "low": 241.53,
      "close": 243.01,
      "volume": 40882700,
      "ma5": 239.92199999999997,
      "ma20": 238.2005,
      "ma60": 234.63066666666666,
      "ma120": 229.90491666666657,
      "ma250": 218.52344000000002
    },
    {
      "date": "2026-01-29",
      "open": 242.82,
      "high": 243,
      "low": 236.74,
      "close": 241.73,
      "volume": 47229600,
      "ma5": 241.4,
      "ma20": 238.6605,
      "ma60": 234.58916666666667,
      "ma120": 230.05991666666657,
      "ma250": 218.55180000000001
    },
    {
      "date": "2026-01-30",
      "open": 239.89,
      "high": 243.32,
      "low": 237.64,
      "close": 239.3,
      "volume": 46585000,
      "ma5": 241.42800000000003,
      "ma20": 239.08449999999993,
      "ma60": 234.34416666666667,
      "ma120": 230.19833333333324,
      "ma250": 218.55828000000005
    },
    {
      "date": "2026-02-02",
      "open": 238.31,
      "high": 245.63,
      "low": 238.17,
      "close": 242.96,
      "volume": 37546100,
      "ma5": 242.336,
      "ma20": 239.90749999999997,
      "ma60": 234.23816666666664,
      "ma120": 230.37883333333326,
      "ma250": 218.58044000000004
    },
    {
      "date": "2026-02-03",
      "open": 244.98,
      "high": 246.35,
      "low": 235.45,
      "close": 238.62,
      "volume": 53831300,
      "ma5": 241.12399999999997,
      "ma20": 240.18549999999996,
      "ma60": 234.0451666666667,
      "ma120": 230.5217499999999,
      "ma250": 218.56668000000002
    },
    {
      "date": "2026-02-04",
      "open": 238.86,
      "high": 238.86,
      "low": 231.82,
      "close": 232.99,
      "volume": 51299900,
      "ma5": 239.11999999999998,
      "ma20": 239.78849999999997,
      "ma60": 233.87766666666667,
      "ma120": 230.59199999999996,
      "ma250": 218.55396
    },
    {
      "date": "2026-02-05",
      "open": 224.91,
      "high": 226.31,
      "low": 220.38,
      "close": 222.69,
      "volume": 103509200,
      "ma5": 235.31199999999998,
      "ma20": 238.84499999999997,
      "ma60": 233.51566666666668,
      "ma120": 230.52291666666662,
      "ma250": 218.48940000000002
    },
    {
      "date": "2026-02-06",
      "open": 202.7,
      "high": 211.44,
      "low": 200.31,
      "close": 210.32,
      "volume": 179210900,
      "ma5": 229.516,
      "ma20": 237.04649999999998,
      "ma60": 232.881,
      "ma120": 230.35033333333328,
      "ma250": 218.41408000000004
    },
    {
      "date": "2026-02-09",
      "open": 208.97,
      "high": 212.81,
      "low": 203.35,
      "close": 208.72,
      "volume": 91178400,
      "ma5": 222.66799999999998,
      "ma20": 235.1135,
      "ma60": 232.208,
      "ma120": 230.1605833333333,
      "ma250": 218.31640000000002
    },
    {
      "date": "2026-02-10",
      "open": 208.8,
      "high": 212.65,
      "low": 206.41,
      "close": 206.96,
      "volume": 67175000,
      "ma5": 216.336,
      "ma20": 233.13800000000006,
      "ma60": 231.5873333333333,
      "ma120": 229.98516666666657,
      "ma250": 218.2132
    },
    {
      "date": "2026-02-11",
      "open": 208.06,
      "high": 208.57,
      "low": 202.49,
      "close": 204.08,
      "volume": 65545500,
      "ma5": 210.554,
      "ma20": 231.21200000000005,
      "ma60": 231.029,
      "ma120": 229.82074999999995,
      "ma250": 218.11380000000003
    },
    {
      "date": "2026-02-12",
      "open": 203.96,
      "high": 203.96,
      "low": 197.56,
      "close": 199.6,
      "volume": 83975400,
      "ma5": 205.936,
      "ma20": 229.35950000000003,
      "ma60": 230.4441666666667,
      "ma120": 229.63449999999995,
      "ma250": 217.99072
    },
    {
      "date": "2026-02-13",
      "open": 198.88,
      "high": 201.16,
      "low": 197.28,
      "close": 198.79,
      "volume": 66321600,
      "ma5": 203.63,
      "ma20": 227.39000000000004,
      "ma60": 229.8761666666667,
      "ma120": 229.38408333333328,
      "ma250": 217.87116000000003
    },
    {
      "date": "2026-02-17",
      "open": 198.13,
      "high": 201.74,
      "low": 196,
      "close": 201.15,
      "volume": 69879200,
      "ma5": 202.11599999999999,
      "ma20": 225.4915,
      "ma60": 229.51950000000005,
      "ma120": 229.1608333333333,
      "ma250": 217.76916000000003
    },
    {
      "date": "2026-02-18",
      "open": 202.07,
      "high": 206.86,
      "low": 201.51,
      "close": 204.79,
      "volume": 51003300,
      "ma5": 201.682,
      "ma20": 224.18099999999995,
      "ma60": 229.22116666666673,
      "ma120": 228.96149999999997,
      "ma250": 217.68180000000004
    },
    {
      "date": "2026-02-19",
      "open": 203.8,
      "high": 205.64,
      "low": 202.81,
      "close": 204.86,
      "volume": 35669600,
      "ma5": 201.838,
      "ma20": 222.8585,
      "ma60": 229.0165000000001,
      "ma120": 228.75933333333333,
      "ma250": 217.60972000000004
    },
    {
      "date": "2026-02-20",
      "open": 204.76,
      "high": 211.17,
      "low": 203.75,
      "close": 210.11,
      "volume": 65881600,
      "ma5": 203.94,
      "ma20": 221.647,
      "ma60": 228.84016666666673,
      "ma120": 228.58025,
      "ma250": 217.58384000000004
    },
    {
      "date": "2026-02-23",
      "open": 208.1,
      "high": 208.43,
      "low": 203.11,
      "close": 205.27,
      "volume": 53581500,
      "ma5": 205.23600000000002,
      "ma20": 219.95250000000001,
      "ma60": 228.49000000000007,
      "ma120": 228.38250000000002,
      "ma250": 217.55408000000003
    },
    {
      "date": "2026-02-24",
      "open": 205.47,
      "high": 210.36,
      "low": 203.25,
      "close": 208.56,
      "volume": 41137200,
      "ma5": 206.718,
      "ma20": 218.45950000000002,
      "ma60": 228.1381666666667,
      "ma120": 228.2426666666667,
      "ma250": 217.53711999999996
    },
    {
      "date": "2026-02-25",
      "open": 210.46,
      "high": 211.59,
      "low": 208.93,
      "close": 210.64,
      "volume": 41346400,
      "ma5": 207.888,
      "ma20": 216.75750000000002,
      "ma60": 227.82950000000002,
      "ma120": 228.11475000000004,
      "ma250": 217.52228
    },
    {
      "date": "2026-02-26",
      "open": 210.73,
      "high": 211.05,
      "low": 205.35,
      "close": 207.92,
      "volume": 47756800,
      "ma5": 208.5,
      "ma20": 215.003,
      "ma60": 227.40783333333334,
      "ma120": 227.8834166666667,
      "ma250": 217.519
    },
    {
      "date": "2026-02-27",
      "open": 206.83,
      "high": 210.33,
      "low": 205.2,
      "close": 210,
      "volume": 57422800,
      "ma5": 208.47799999999998,
      "ma20": 213.41649999999998,
      "ma60": 227.00983333333338,
      "ma120": 227.69733333333338,
      "ma250": 217.50988
    },
    {
      "date": "2026-03-02",
      "open": 204.55,
      "high": 209.73,
      "low": 203.46,
      "close": 208.39,
      "volume": 46001000,
      "ma5": 209.102,
      "ma20": 211.871,
      "ma60": 226.576,
      "ma120": 227.46858333333338,
      "ma250": 217.52336
    },
    {
      "date": "2026-03-03",
      "open": 203.1,
      "high": 209.18,
      "low": 202.48,
      "close": 208.73,
      "volume": 43184900,
      "ma5": 209.13599999999997,
      "ma20": 210.15949999999998,
      "ma60": 226.18183333333334,
      "ma120": 227.2226666666667,
      "ma250": 217.54307999999997
    },
    {
      "date": "2026-03-04",
      "open": 210.47,
      "high": 217.54,
      "low": 210.15,
      "close": 216.82,
      "volume": 54731100,
      "ma5": 210.37199999999999,
      "ma20": 209.0695,
      "ma60": 225.977,
      "ma120": 227.1100833333334,
      "ma250": 217.57691999999997
    },
    {
      "date": "2026-03-05",
      "open": 215.98,
      "high": 220.47,
      "low": 215.59,
      "close": 218.94,
      "volume": 60943400,
      "ma5": 212.57600000000002,
      "ma20": 208.36700000000002,
      "ma60": 225.80050000000003,
      "ma120": 227.0183333333334,
      "ma250": 217.64988
    },
    {
      "date": "2026-03-06",
      "open": 214.99,
      "high": 217.32,
      "low": 212.53,
      "close": 213.21,
      "volume": 51152700,
      "ma5": 213.21800000000002,
      "ma20": 207.89299999999997,
      "ma60": 225.57250000000002,
      "ma120": 226.8938333333334,
      "ma250": 217.70572
    },
    {
      "date": "2026-03-09",
      "open": 210.45,
      "high": 213.82,
      "low": 207.11,
      "close": 213.49,
      "volume": 54642900,
      "ma5": 214.238,
      "ma20": 208.05149999999998,
      "ma60": 225.332,
      "ma120": 226.74433333333337,
      "ma250": 217.78152
    },
    {
      "date": "2026-03-10",
      "open": 214.19,
      "high": 215.65,
      "low": 212.43,
      "close": 214.33,
      "volume": 35678800,
      "ma5": 215.358,
      "ma20": 208.33200000000002,
      "ma60": 225.0411666666667,
      "ma120": 226.58000000000004,
      "ma250": 217.85248
    },
    {
      "date": "2026-03-11",
      "open": 215.71,
      "high": 217,
      "low": 211.35,
      "close": 212.65,
      "volume": 34199300,
      "ma5": 214.52400000000003,
      "ma20": 208.6165,
      "ma60": 224.74733333333333,
      "ma120": 226.42191666666673,
      "ma250": 217.90751999999998
    },
    {
      "date": "2026-03-12",
      "open": 210.39,
      "high": 211.71,
      "low": 208.15,
      "close": 209.53,
      "volume": 44349500,
      "ma5": 212.642,
      "ma20": 208.88900000000004,
      "ma60": 224.46966666666668,
      "ma120": 226.2410833333334,
      "ma250": 217.97008000000002
    },
    {
      "date": "2026-03-13",
      "open": 209.61,
      "high": 210.56,
      "low": 206.22,
      "close": 207.67,
      "volume": 35662100,
      "ma5": 211.53400000000002,
      "ma20": 209.29250000000002,
      "ma60": 224.22183333333334,
      "ma120": 226.0426666666667,
      "ma250": 218.00896000000003
    },
    {
      "date": "2026-03-16",
      "open": 208.35,
      "high": 212.72,
      "low": 207.45,
      "close": 211.74,
      "volume": 42209300,
      "ma5": 211.18400000000003,
      "ma20": 209.94,
      "ma60": 224.04149999999996,
      "ma120": 225.91025000000005,
      "ma250": 218.07296000000002
    },
    {
      "date": "2026-03-17",
      "open": 212.82,
      "high": 215.7,
      "low": 212.43,
      "close": 215.2,
      "volume": 44969900,
      "ma5": 211.358,
      "ma20": 210.6425,
      "ma60": 223.94033333333334,
      "ma120": 225.86433333333338,
      "ma250": 218.16248000000002
    },
    {
      "date": "2026-03-18",
      "open": 213.93,
      "high": 215.14,
      "low": 208.83,
      "close": 209.87,
      "volume": 37846600,
      "ma5": 210.80200000000005,
      "ma20": 210.8965,
      "ma60": 223.65883333333335,
      "ma120": 225.7781666666667,
      "ma250": 218.21980000000002
    },
    {
      "date": "2026-03-19",
      "open": 207.06,
      "high": 209.12,
      "low": 206.05,
      "close": 208.76,
      "volume": 36440600,
      "ma5": 210.64799999999997,
      "ma20": 211.0915,
      "ma60": 223.34900000000002,
      "ma120": 225.69991666666667,
      "ma250": 218.27504000000002
    },
    {
      "date": "2026-03-20",
      "open": 207.4,
      "high": 207.54,
      "low": 204.32,
      "close": 205.37,
      "volume": 63694600,
      "ma5": 210.18800000000002,
      "ma20": 210.85449999999997,
      "ma60": 222.9646666666667,
      "ma120": 225.5798333333333,
      "ma250": 218.31168000000002
    },
    {
      "date": "2026-03-23",
      "open": 209.79,
      "high": 212.8,
      "low": 209.51,
      "close": 210.14,
      "volume": 44277400,
      "ma5": 209.868,
      "ma20": 211.098,
      "ma60": 222.598,
      "ma120": 225.4795833333333,
      "ma250": 218.3392
    },
    {
      "date": "2026-03-24",
      "open": 207.95,
      "high": 209.35,
      "low": 206.64,
      "close": 207.24,
      "volume": 35351400,
      "ma5": 208.276,
      "ma20": 211.032,
      "ma60": 222.179,
      "ma120": 225.3768333333333,
      "ma250": 218.34532000000002
    },
    {
      "date": "2026-03-25",
      "open": 211.56,
      "high": 213.07,
      "low": 209.9,
      "close": 211.71,
      "volume": 36388800,
      "ma5": 208.644,
      "ma20": 211.0855,
      "ma60": 221.83216666666664,
      "ma120": 225.30249999999995,
      "ma250": 218.38763999999998
    },
    {
      "date": "2026-03-26",
      "open": 210.61,
      "high": 212.89,
      "low": 207.12,
      "close": 207.54,
      "volume": 46746000,
      "ma5": 208.4,
      "ma20": 211.0665,
      "ma60": 221.4233333333333,
      "ma120": 225.1785833333333,
      "ma250": 218.41236
    },
    {
      "date": "2026-03-27",
      "open": 206.46,
      "high": 206.6,
      "low": 199.14,
      "close": 199.34,
      "volume": 56009800,
      "ma5": 207.19400000000002,
      "ma20": 210.5335,
      "ma60": 220.87016666666662,
      "ma120": 225.01049999999995,
      "ma250": 218.43884
    },
    {
      "date": "2026-03-30",
      "open": 201.48,
      "high": 203.8,
      "low": 199.98,
      "close": 200.95,
      "volume": 46373800,
      "ma5": 205.356,
      "ma20": 210.1615,
      "ma60": 220.3723333333333,
      "ma120": 224.84425,
      "ma250": 218.4816
    },
    {
      "date": "2026-03-31",
      "open": 204.85,
      "high": 210.28,
      "low": 204.14,
      "close": 208.27,
      "volume": 58470100,
      "ma5": 205.56199999999998,
      "ma20": 210.13850000000002,
      "ma60": 220.0685,
      "ma120": 224.73166666666665,
      "ma250": 218.54599999999996
    },
    {
      "date": "2026-04-01",
      "open": 210.44,
      "high": 213.58,
      "low": 208.19,
      "close": 210.57,
      "volume": 45955400,
      "ma5": 205.33399999999997,
      "ma20": 209.82600000000002,
      "ma60": 219.69366666666667,
      "ma120": 224.60958333333332,
      "ma250": 218.60423999999995
    },
    {
      "date": "2026-04-02",
      "open": 206.54,
      "high": 212.21,
      "low": 204.9,
      "close": 209.77,
      "volume": 31453000,
      "ma5": 205.77999999999997,
      "ma20": 209.3675,
      "ma60": 219.17433333333335,
      "ma120": 224.4598333333333,
      "ma250": 218.72967999999997
    },
    {
      "date": "2026-04-06",
      "open": 209.8,
      "high": 212.95,
      "low": 209.59,
      "close": 212.79,
      "volume": 25385500,
      "ma5": 208.46999999999997,
      "ma20": 209.34650000000002,
      "ma60": 218.6948333333334,
      "ma120": 224.42999999999998,
      "ma250": 218.89683999999997
    },
    {
      "date": "2026-04-07",
      "open": 211.24,
      "high": 213.97,
      "low": 209.08,
      "close": 213.77,
      "volume": 28154600,
      "ma5": 211.03400000000002,
      "ma20": 209.3605,
      "ma60": 218.1528333333334,
      "ma120": 224.37750000000003,
      "ma250": 219.05087999999998
    },
    {
      "date": "2026-04-08",
      "open": 223.79,
      "high": 226.1,
      "low": 219.62,
      "close": 221.25,
      "volume": 51092700,
      "ma5": 213.63000000000002,
      "ma20": 209.7065,
      "ma60": 217.71733333333339,
      "ma120": 224.418,
      "ma250": 219.25323999999995
    },
    {
      "date": "2026-04-09",
      "open": 225.23,
      "high": 233.8,
      "low": 223.27,
      "close": 233.65,
      "volume": 65964200,
      "ma5": 218.246,
      "ma20": 210.75650000000002,
      "ma60": 217.50366666666676,
      "ma120": 224.5686666666667,
      "ma250": 219.42343999999997
    },
    {
      "date": "2026-04-10",
      "open": 235.3,
      "high": 240.43,
      "low": 235.21,
      "close": 238.38,
      "volume": 56912800,
      "ma5": 223.968,
      "ma20": 212.19899999999998,
      "ma60": 217.4333333333334,
      "ma120": 224.7679166666667,
      "ma250": 219.65207999999993
    },
    {
      "date": "2026-04-13",
      "open": 237.45,
      "high": 240,
      "low": 235.75,
      "close": 239.89,
      "volume": 42166200,
      "ma5": 229.388,
      "ma20": 213.81,
      "ma60": 217.4873333333334,
      "ma120": 224.99166666666673,
      "ma250": 219.87215999999992
    },
    {
      "date": "2026-04-14",
      "open": 241.78,
      "high": 252.18,
      "low": 241.78,
      "close": 249.02,
      "volume": 72685000,
      "ma5": 236.43800000000002,
      "ma20": 215.67400000000004,
      "ma60": 217.66800000000006,
      "ma120": 225.2628333333334,
      "ma250": 220.13975999999988
    },
    {
      "date": "2026-04-15",
      "open": 249.25,
      "high": 250.44,
      "low": 247.2,
      "close": 248.5,
      "volume": 43045200,
      "ma5": 241.888,
      "ma20": 217.33900000000003,
      "ma60": 217.82433333333336,
      "ma120": 225.48341666666673,
      "ma250": 220.4153999999999
    },
    {
      "date": "2026-04-16",
      "open": 248.51,
      "high": 250,
      "low": 244.2,
      "close": 249.7,
      "volume": 41895700,
      "ma5": 245.098,
      "ma20": 219.33049999999997,
      "ma60": 218.13600000000002,
      "ma120": 225.74800000000005,
      "ma250": 220.71687999999986
    },
    {
      "date": "2026-04-17",
      "open": 254.99,
      "high": 256.18,
      "low": 250.11,
      "close": 250.56,
      "volume": 52029300,
      "ma5": 247.53399999999996,
      "ma20": 221.42050000000003,
      "ma60": 218.45683333333335,
      "ma120": 225.9935833333334,
      "ma250": 221.02867999999987
    },
    {
      "date": "2026-04-20",
      "open": 249.19,
      "high": 250.18,
      "low": 245.37,
      "close": 248.28,
      "volume": 39463100,
      "ma5": 249.212,
      "ma20": 223.56599999999997,
      "ma60": 218.6891666666667,
      "ma120": 226.19416666666672,
      "ma250": 221.35251999999986
    },
    {
      "date": "2026-04-21",
      "open": 255.09,
      "high": 255.09,
      "low": 249.1,
      "close": 249.91,
      "volume": 42922400,
      "ma5": 249.39000000000001,
      "ma20": 225.55449999999996,
      "ma60": 218.86833333333334,
      "ma120": 226.38533333333336,
      "ma250": 221.65943999999982
    },
    {
      "date": "2026-04-22",
      "open": 252.44,
      "high": 255.94,
      "low": 250.33,
      "close": 255.36,
      "volume": 36065100,
      "ma5": 250.762,
      "ma20": 227.9605,
      "ma60": 219.1506666666667,
      "ma120": 226.60291666666672,
      "ma250": 221.95847999999984
    },
    {
      "date": "2026-04-23",
      "open": 255.39,
      "high": 258.79,
      "low": 253.07,
      "close": 255.08,
      "volume": 39091400,
      "ma5": 251.83800000000002,
      "ma20": 230.12899999999996,
      "ma60": 219.32400000000004,
      "ma120": 226.8094166666667,
      "ma250": 222.23263999999983
    },
    {
      "date": "2026-04-24",
      "open": 259.98,
      "high": 264.5,
      "low": 257.69,
      "close": 263.99,
      "volume": 53777400,
      "ma5": 254.52399999999997,
      "ma20": 232.95149999999995,
      "ma60": 219.67366666666666,
      "ma120": 227.15216666666674,
      "ma250": 222.53263999999984
    },
    {
      "date": "2026-04-27",
      "open": 263.46,
      "high": 264.15,
      "low": 260.34,
      "close": 261.12,
      "volume": 44906800,
      "ma5": 257.092,
      "ma20": 236.04049999999998,
      "ma60": 219.99683333333334,
      "ma120": 227.29300000000006,
      "ma250": 222.82631999999984
    },
    {
      "date": "2026-04-28",
      "open": 258.39,
      "high": 261.03,
      "low": 256.63,
      "close": 259.7,
      "volume": 42204400,
      "ma5": 259.05000000000007,
      "ma20": 238.97799999999998,
      "ma60": 220.33683333333335,
      "ma120": 227.34050000000008,
      "ma250": 223.11555999999982
    },
    {
      "date": "2026-04-29",
      "open": 257.99,
      "high": 265.91,
      "low": 257.7,
      "close": 263.04,
      "volume": 72367900,
      "ma5": 260.586,
      "ma20": 241.7165,
      "ma60": 220.67150000000004,
      "ma120": 227.4548333333334,
      "ma250": 223.43003999999982
    },
    {
      "date": "2026-04-30",
      "open": 273.17,
      "high": 273.88,
      "low": 256.16,
      "close": 265.06,
      "volume": 100974900,
      "ma5": 262.582,
      "ma20": 244.44099999999997,
      "ma60": 221.11216666666672,
      "ma120": 227.57866666666675,
      "ma250": 223.72947999999982
    },
    {
      "date": "2026-05-01",
      "open": 265.58,
      "high": 273.32,
      "low": 262.74,
      "close": 268.26,
      "volume": 50825200,
      "ma5": 263.436,
      "ma20": 247.36550000000003,
      "ma60": 221.70000000000002,
      "ma120": 227.7888333333334,
      "ma250": 224.04259999999982
    },
    {
      "date": "2026-05-04",
      "open": 268.8,
      "high": 276.1,
      "low": 268.8,
      "close": 272.05,
      "volume": 49083700,
      "ma5": 265.62199999999996,
      "ma20": 250.32850000000002,
      "ma60": 222.52266666666668,
      "ma120": 228.01916666666673,
      "ma250": 224.38539999999986
    },
    {
      "date": "2026-05-05",
      "open": 276.08,
      "high": 278.56,
      "low": 272.38,
      "close": 273.55,
      "volume": 41908500,
      "ma5": 268.392,
      "ma20": 253.31750000000002,
      "ma60": 223.5765,
      "ma120": 228.22875000000008,
      "ma250": 224.73955999999987
    },
    {
      "date": "2026-05-06",
      "open": 272.89,
      "high": 277.8,
      "low": 272.21,
      "close": 274.99,
      "volume": 44552000,
      "ma5": 270.782,
      "ma20": 256.00449999999995,
      "ma60": 224.681,
      "ma120": 228.44450000000006,
      "ma250": 225.08467999999988
    },
    {
      "date": "2026-05-07",
      "open": 275.02,
      "high": 276.63,
      "low": 270.49,
      "close": 271.17,
      "volume": 35892900,
      "ma5": 272.004,
      "ma20": 257.8805,
      "ma60": 225.7511666666667,
      "ma120": 228.66925000000006,
      "ma250": 225.40103999999988
    },
    {
      "date": "2026-05-08",
      "open": 271.63,
      "high": 274,
      "low": 269.95,
      "close": 272.68,
      "volume": 34732700,
      "ma5": 272.88800000000003,
      "ma20": 259.5955,
      "ma60": 226.89450000000002,
      "ma120": 228.96175000000008,
      "ma250": 225.7195199999999
    },
    {
      "date": "2026-05-11",
      "open": 269.84,
      "high": 273.63,
      "low": 268.48,
      "close": 268.99,
      "volume": 38176700,
      "ma5": 272.276,
      "ma20": 261.05049999999994,
      "ma60": 228.05100000000002,
      "ma120": 229.24758333333344,
      "ma250": 225.9609199999999
    },
    {
      "date": "2026-05-12",
      "open": 266.71,
      "high": 267.65,
      "low": 262.63,
      "close": 265.82,
      "volume": 36776200,
      "ma5": 270.73,
      "ma20": 261.8905,
      "ma60": 229.1681666666667,
      "ma120": 229.52216666666675,
      "ma250": 226.17871999999988
    },
    {
      "date": "2026-05-13",
      "open": 264.43,
      "high": 270.72,
      "low": 263.2,
      "close": 270.13,
      "volume": 39670900,
      "ma5": 269.758,
      "ma20": 262.972,
      "ma60": 230.31783333333337,
      "ma120": 229.9186666666668,
      "ma250": 226.41823999999986
    },
    {
      "date": "2026-05-14",
      "open": 269.15,
      "high": 270.78,
      "low": 266.63,
      "close": 267.22,
      "volume": 31338400,
      "ma5": 268.96799999999996,
      "ma20": 263.84800000000007,
      "ma60": 231.35833333333338,
      "ma120": 230.2897500000001,
      "ma250": 226.66643999999985
    },
    {
      "date": "2026-05-15",
      "open": 262.5,
      "high": 264.36,
      "low": 260.89,
      "close": 264.14,
      "volume": 40770300,
      "ma5": 267.25999999999993,
      "ma20": 264.52700000000004,
      "ma60": 232.34633333333335,
      "ma120": 230.6814166666668,
      "ma250": 226.90063999999984
    },
    {
      "date": "2026-05-18",
      "open": 263.87,
      "high": 268.85,
      "low": 262.53,
      "close": 264.86,
      "volume": 33690800,
      "ma5": 266.434,
      "ma20": 265.35600000000005,
      "ma60": 233.25883333333334,
      "ma120": 231.04950000000008,
      "ma250": 227.13543999999985
    },
    {
      "date": "2026-05-19",
      "open": 262.04,
      "high": 262.25,
      "low": 255.19,
      "close": 259.34,
      "volume": 40340700,
      "ma5": 265.138,
      "ma20": 265.82750000000004,
      "ma60": 234.16,
      "ma120": 231.3250000000001,
      "ma250": 227.35651999999985
    },
    {
      "date": "2026-05-20",
      "open": 260.05,
      "high": 265.58,
      "low": 259.53,
      "close": 265.01,
      "volume": 34933200,
      "ma5": 264.114,
      "ma20": 266.31000000000006,
      "ma60": 235.10083333333336,
      "ma120": 231.6195000000001,
      "ma250": 227.61207999999985
    },
    {
      "date": "2026-05-21",
      "open": 263.5,
      "high": 269.49,
      "low": 261.37,
      "close": 268.46,
      "volume": 36591700,
      "ma5": 264.36199999999997,
      "ma20": 266.97900000000004,
      "ma60": 236.0645,
      "ma120": 231.9470000000001,
      "ma250": 227.87351999999984
    },
    {
      "date": "2026-05-22",
      "open": 268.66,
      "high": 269.79,
      "low": 266.24,
      "close": 266.32,
      "volume": 27535500,
      "ma5": 264.798,
      "ma20": 267.0955,
      "ma60": 237.0378333333333,
      "ma120": 232.22283333333337,
      "ma250": 228.13483999999983
    },
    {
      "date": "2026-05-26",
      "open": 267.94,
      "high": 269.3,
      "low": 262.07,
      "close": 265.29,
      "volume": 38028100,
      "ma5": 264.88399999999996,
      "ma20": 267.304,
      "ma60": 237.95933333333332,
      "ma120": 232.48458333333343,
      "ma250": 228.37191999999985
    },
    {
      "date": "2026-05-27",
      "open": 266.15,
      "high": 272.41,
      "low": 265.7,
      "close": 271.85,
      "volume": 40061900,
      "ma5": 267.38599999999997,
      "ma20": 267.91150000000005,
      "ma60": 239.017,
      "ma120": 232.79650000000007,
      "ma250": 228.64043999999984
    },
    {
      "date": "2026-05-28",
      "open": 272.27,
      "high": 274.5,
      "low": 267.44,
      "close": 274,
      "volume": 40630400,
      "ma5": 269.184,
      "ma20": 268.45950000000005,
      "ma60": 240.10483333333335,
      "ma120": 233.14333333333343,
      "ma250": 228.91363999999984
    },
    {
      "date": "2026-05-29",
      "open": 271.29,
      "high": 274.75,
      "low": 269.64,
      "close": 270.64,
      "volume": 54749600,
      "ma5": 269.62,
      "ma20": 268.73850000000004,
      "ma60": 241.0018333333333,
      "ma120": 233.48941666666676,
      "ma250": 229.17615999999987
    },
    {
      "date": "2026-06-01",
      "open": 266.29,
      "high": 266.63,
      "low": 260.7,
      "close": 261.26,
      "volume": 53604400,
      "ma5": 268.60800000000006,
      "ma20": 268.38850000000014,
      "ma60": 241.70716666666664,
      "ma120": 233.7538333333334,
      "ma250": 229.39459999999985
    },
    {
      "date": "2026-06-02",
      "open": 257.16,
      "high": 261.2,
      "low": 254.37,
      "close": 256.52,
      "volume": 41811000,
      "ma5": 266.854,
      "ma20": 267.6120000000001,
      "ma60": 242.42899999999997,
      "ma120": 234.00075000000007,
      "ma250": 229.59783999999985
    },
    {
      "date": "2026-06-03",
      "open": 254.7,
      "high": 257.09,
      "low": 247.71,
      "close": 250.02,
      "volume": 51394200,
      "ma5": 262.488,
      "ma20": 266.43550000000005,
      "ma60": 243.03783333333328,
      "ma120": 234.18491666666674,
      "ma250": 229.76899999999986
    },
    {
      "date": "2026-06-04",
      "open": 253.12,
      "high": 255.83,
      "low": 251.75,
      "close": 253.79,
      "volume": 35609800,
      "ma5": 258.446,
      "ma20": 265.37550000000005,
      "ma60": 243.69549999999995,
      "ma120": 234.36833333333342,
      "ma250": 229.95251999999985
    },
    {
      "date": "2026-06-05",
      "open": 254.26,
      "high": 256.38,
      "low": 245.78,
      "close": 246.03,
      "volume": 55607800,
      "ma5": 253.52399999999997,
      "ma20": 264.11850000000004,
      "ma60": 244.2518333333333,
      "ma120": 234.4995833333334,
      "ma250": 230.08235999999985
    },
    {
      "date": "2026-06-08",
      "open": 246.68,
      "high": 249.42,
      "low": 243.36,
      "close": 245.22,
      "volume": 33899500,
      "ma5": 250.31599999999997,
      "ma20": 262.74550000000005,
      "ma60": 244.84666666666666,
      "ma120": 234.65816666666674,
      "ma250": 230.19531999999984
    },
    {
      "date": "2026-06-09",
      "open": 247.73,
      "high": 250.43,
      "low": 240.4,
      "close": 244.19,
      "volume": 44425400,
      "ma5": 247.85,
      "ma20": 261.5055,
      "ma60": 245.45533333333333,
      "ma120": 234.8385833333334,
      "ma250": 230.30163999999988
    },
    {
      "date": "2026-06-10",
      "open": 243.61,
      "high": 244.07,
      "low": 237.45,
      "close": 238,
      "volume": 38590200,
      "ma5": 245.446,
      "ma20": 260.11449999999996,
      "ma60": 245.893,
      "ma120": 234.96725000000006,
      "ma250": 230.40083999999985
    },
    {
      "date": "2026-06-11",
      "open": 237.93,
      "high": 242.14,
      "low": 235.18,
      "close": 241.51,
      "volume": 41335400,
      "ma5": 242.99,
      "ma20": 258.6835,
      "ma60": 246.33150000000003,
      "ma120": 235.1359166666667,
      "ma250": 230.51391999999987
    },
    {
      "date": "2026-06-12",
      "open": 243.21,
      "high": 243.36,
      "low": 233.59,
      "close": 238.55,
      "volume": 51186600,
      "ma5": 241.494,
      "ma20": 257.25,
      "ma60": 246.80949999999999,
      "ma120": 235.2341666666667,
      "ma250": 230.6197199999999
    },
    {
      "date": "2026-06-15",
      "open": 245.02,
      "high": 247.81,
      "low": 244.73,
      "close": 246.02,
      "volume": 41711600,
      "ma5": 241.654,
      "ma20": 256.344,
      "ma60": 247.4305,
      "ma120": 235.38975000000002,
      "ma250": 230.7393999999999
    },
    {
      "date": "2026-06-16",
      "open": 248,
      "high": 249.51,
      "low": 245.45,
      "close": 246,
      "volume": 35187400,
      "ma5": 242.016,
      "ma20": 255.40100000000007,
      "ma60": 248.1076666666667,
      "ma120": 235.5361666666667,
      "ma250": 230.8641199999999
    },
    {
      "date": "2026-06-17",
      "open": 244.9,
      "high": 245.91,
      "low": 236,
      "close": 237.5,
      "volume": 44780800,
      "ma5": 241.916,
      "ma20": 254.30900000000003,
      "ma60": 248.56366666666665,
      "ma120": 235.58083333333335,
      "ma250": 230.9640399999999
    },
    {
      "date": "2026-06-18",
      "open": 240.12,
      "high": 245.73,
      "low": 236.02,
      "close": 244.39,
      "volume": 75624400,
      "ma5": 242.49200000000002,
      "ma20": 253.27800000000008,
      "ma60": 249.18283333333335,
      "ma120": 235.68091666666666,
      "ma250": 231.10283999999987
    },
    {
      "date": "2026-06-22",
      "open": 240.08,
      "high": 242,
      "low": 232.24,
      "close": 232.79,
      "volume": 68388500,
      "ma5": 241.34,
      "ma20": 251.49450000000007,
      "ma60": 249.5341666666667,
      "ma120": 235.6831666666667,
      "ma250": 231.2001199999999
    },
    {
      "date": "2026-06-23",
      "open": 232.55,
      "high": 236.87,
      "low": 232,
      "close": 234.11,
      "volume": 60492600,
      "ma5": 238.958,
      "ma20": 249.88400000000007,
      "ma60": 249.97700000000003,
      "ma120": 235.70016666666666,
      "ma250": 231.2854799999999
    },
    {
      "date": "2026-06-24",
      "open": 233.85,
      "high": 242.42,
      "low": 232.95,
      "close": 234.27,
      "volume": 70282600,
      "ma5": 236.612,
      "ma20": 248.333,
      "ma60": 250.55916666666673,
      "ma120": 235.71466666666666,
      "ma250": 231.3745999999999
    },
    {
      "date": "2026-06-25",
      "open": 232.02,
      "high": 232.32,
      "low": 225.55,
      "close": 227.01,
      "volume": 77674100,
      "ma5": 234.51399999999998,
      "ma20": 246.09100000000004,
      "ma60": 250.99350000000007,
      "ma120": 235.68291666666664,
      "ma250": 231.4141599999999
    },
    {
      "date": "2026-06-26",
      "open": 227.21,
      "high": 233.9,
      "low": 226.13,
      "close": 232.69,
      "volume": 248372100,
      "ma5": 232.17399999999998,
      "ma20": 244.02550000000002,
      "ma60": 251.4005000000001,
      "ma120": 235.7345,
      "ma250": 231.4517199999999
    },
    {
      "date": "2026-06-29",
      "open": 234.22,
      "high": 249.71,
      "low": 233.8,
      "close": 240.14,
      "volume": 77619200,
      "ma5": 233.64399999999995,
      "ma20": 242.50050000000002,
      "ma60": 251.8933333333334,
      "ma120": 235.79349999999997,
      "ma250": 231.5347199999999
    },
    {
      "date": "2026-06-30",
      "open": 237.35,
      "high": 241.54,
      "low": 237.17,
      "close": 238.34,
      "volume": 66228300,
      "ma5": 234.49,
      "ma20": 241.3545,
      "ma60": 252.36950000000007,
      "ma120": 235.77191666666664,
      "ma250": 231.60623999999987
    },
    {
      "date": "2026-07-01",
      "open": 239.75,
      "high": 244.9,
      "low": 234.9,
      "close": 241.7,
      "volume": 53829900,
      "ma5": 235.97599999999997,
      "ma20": 240.6135,
      "ma60": 252.85133333333343,
      "ma120": 235.77308333333335,
      "ma250": 231.69335999999987
    },
    {
      "date": "2026-07-02",
      "open": 241.61,
      "high": 246.72,
      "low": 241.08,
      "close": 242.67,
      "volume": 48246400,
      "ma5": 239.108,
      "ma20": 240.246,
      "ma60": 253.33300000000008,
      "ma120": 235.74291666666664,
      "ma250": 231.77039999999985
    },
    {
      "date": "2026-07-06",
      "open": 243.8,
      "high": 246.04,
      "low": 240.88,
      "close": 244.16,
      "volume": 40044000,
      "ma5": 241.402,
      "ma20": 239.7645,
      "ma60": 253.71483333333342,
      "ma120": 235.7160833333333,
      "ma250": 231.85315999999986
    },
    {
      "date": "2026-07-07",
      "open": 246.98,
      "high": 248.93,
      "low": 242.7,
      "close": 245.98,
      "volume": 40579600,
      "ma5": 242.57,
      "ma20": 239.762,
      "ma60": 253.92033333333342,
      "ma120": 235.712,
      "ma250": 231.95963999999984
    },
    {
      "date": "2026-07-08",
      "open": 244.27,
      "high": 244.8,
      "low": 240.52,
      "close": 243.62,
      "volume": 29653000,
      "ma5": 243.62600000000003,
      "ma20": 239.68199999999996,
      "ma60": 254.00766666666675,
      "ma120": 235.72049999999996,
      "ma250": 232.04395999999988
    },
    {
      "date": "2026-07-09",
      "open": 239.82,
      "high": 247.5,
      "low": 238.25,
      "close": 247.04,
      "volume": 38091700,
      "ma5": 244.69400000000002,
      "ma20": 239.82449999999994,
      "ma60": 254.12683333333342,
      "ma120": 235.8070833333333,
      "ma250": 232.14307999999986
    },
    {
      "date": "2026-07-10",
      "open": 249.55,
      "high": 251.03,
      "low": 244.41,
      "close": 245.34,
      "volume": 31654000,
      "ma5": 245.22799999999998,
      "ma20": 240.1915,
      "ma60": 254.0655000000001,
      "ma120": 235.86675,
      "ma250": 232.22435999999985
    },
    {
      "date": "2026-07-13",
      "open": 244.68,
      "high": 249.65,
      "low": 244.18,
      "close": 247.31,
      "volume": 34636100,
      "ma5": 245.858,
      "ma20": 240.48150000000004,
      "ma60": 254.04566666666676,
      "ma120": 235.93499999999997,
      "ma250": 232.3108399999998
    },
    {
      "date": "2026-07-14",
      "open": 245.55,
      "high": 248.56,
      "low": 243.8,
      "close": 247.49,
      "volume": 30108100,
      "ma5": 246.16,
      "ma20": 240.92849999999999,
      "ma60": 254.00883333333343,
      "ma120": 236.07241666666667,
      "ma250": 232.39539999999982
    },
    {
      "date": "2026-07-15",
      "open": 249.75,
      "high": 256.48,
      "low": 249.75,
      "close": 254.96,
      "volume": 45240600,
      "ma5": 248.42800000000003,
      "ma20": 241.37550000000002,
      "ma60": 254.08216666666675,
      "ma120": 236.26949999999997,
      "ma250": 232.5224799999998
    },
    {
      "date": "2026-07-16",
      "open": 255.12,
      "high": 258.08,
      "low": 248,
      "close": 249.89,
      "volume": 45343700,
      "ma5": 248.998,
      "ma20": 241.57000000000002,
      "ma60": 254.10900000000007,
      "ma120": 236.3990833333333,
      "ma250": 232.62651999999983
    },
    {
      "date": "2026-07-17",
      "open": 244.46,
      "high": 250.24,
      "low": 243.59,
      "close": 247.23,
      "volume": 43572400,
      "ma5": 249.37599999999998,
      "ma20": 242.0565,
      "ma60": 254.0643333333334,
      "ma120": 236.4663333333333,
      "ma250": 232.71091999999982
    },
    {
      "date": "2026-07-20",
      "open": 248.76,
      "high": 252.89,
      "low": 248,
      "close": 249.99,
      "volume": 32406500,
      "ma5": 249.91199999999998,
      "ma20": 242.33649999999997,
      "ma60": 253.97483333333335,
      "ma120": 236.56274999999997,
      "ma250": 232.7936799999998
    },
    {
      "date": "2026-07-21",
      "open": 249.11,
      "high": 249.34,
      "low": 246.42,
      "close": 247.55,
      "volume": 27732100,
      "ma5": 249.92400000000004,
      "ma20": 243.0745,
      "ma60": 253.84933333333336,
      "ma120": 236.58666666666664,
      "ma250": 232.8739999999998
    },
    {
      "date": "2026-07-22",
      "open": 248.27,
      "high": 248.45,
      "low": 242.45,
      "close": 244.85,
      "volume": 34112700,
      "ma5": 247.902,
      "ma20": 243.61150000000004,
      "ma60": 253.53033333333335,
      "ma120": 236.60199999999995,
      "ma250": 232.9402399999998
    },
    {
      "date": "2026-07-23",
      "open": 236.26,
      "high": 238.35,
      "low": 232.05,
      "close": 233.66,
      "volume": 47465300,
      "ma5": 244.656,
      "ma20": 243.581,
      "ma60": 253.07266666666666,
      "ma120": 236.53474999999992,
      "ma250": 232.94595999999981
    },
    {
      "date": "2026-07-24",
      "open": 234.38,
      "high": 234.95,
      "low": 231.34,
      "close": 232.11,
      "volume": 35017400,
      "ma5": 241.63199999999998,
      "ma20": 243.836,
      "ma60": 252.61283333333338,
      "ma120": 236.47483333333324,
      "ma250": 232.9486399999998
    },
    {
      "date": "2026-07-27",
      "open": 235.67,
      "high": 235.89,
      "low": 230.99,
      "close": 231.39,
      "volume": 34999500,
      "ma5": 237.91199999999998,
      "ma20": 243.77100000000002,
      "ma60": 252.08533333333335,
      "ma120": 236.37841666666657,
      "ma250": 232.94303999999983
    },
    {
      "date": "2026-07-28",
      "open": 232.85,
      "high": 233.11,
      "low": 228.1,
      "close": 230.86,
      "volume": 44521600,
      "ma5": 234.57399999999998,
      "ma20": 243.30699999999996,
      "ma60": 251.51533333333336,
      "ma120": 236.3137499999999,
      "ma250": 232.94243999999983
    },
    {
      "date": "2026-07-29",
      "open": 229.32,
      "high": 232.82,
      "low": 226.16,
      "close": 226.65,
      "volume": 44957500,
      "ma5": 230.93400000000003,
      "ma20": 242.7225,
      "ma60": 250.8218333333334,
      "ma120": 236.2609166666666,
      "ma250": 232.92827999999986
    },
    {
      "date": "2026-07-30",
      "open": 233.35,
      "high": 239.82,
      "low": 231.06,
      "close": 235.5,
      "volume": 101839800,
      "ma5": 231.302,
      "ma20": 242.41249999999997,
      "ma60": 250.21266666666673,
      "ma120": 236.3676666666666,
      "ma250": 232.93383999999986
    },
    {
      "date": "2026-07-31",
      "open": 265,
      "high": 273.23,
      "low": 262.01,
      "close": 271.58,
      "volume": 129054800,
      "ma5": 239.196,
      "ma20": 243.858,
      "ma60": 250.1798333333334,
      "ma120": 236.8781666666666,
      "ma250": 233.16115999999985
    },
    {
      "date": "2026-08-03",
      "open": 278.29,
      "high": 287.2,
      "low": 278,
      "close": 284.02,
      "volume": 90830200,
      "ma5": 249.72199999999998,
      "ma20": 245.85100000000003,
      "ma60": 250.33033333333336,
      "ma120": 237.50566666666663,
      "ma250": 233.45063999999985
    },
    {
      "date": "2026-08-04",
      "open": 276.06,
      "high": 281.07,
      "low": 275.82,
      "close": 277.42,
      "volume": 69748100,
      "ma5": 259.034,
      "ma20": 247.42300000000006,
      "ma60": 250.4345,
      "ma120": 238.0928333333333,
      "ma250": 233.70531999999983
    },
    {
      "date": "2026-08-05",
      "open": 281.59,
      "high": 282.79,
      "low": 270.73,
      "close": 272.65,
      "volume": 45119800,
      "ma5": 268.23400000000004,
      "ma20": 248.87449999999998,
      "ma60": 250.43400000000003,
      "ma120": 238.66424999999995,
      "ma250": 233.90667999999985
    },
    {
      "date": "2026-08-06",
      "open": 272.77,
      "high": 275.48,
      "low": 271.06,
      "close": 272.26,
      "volume": 30672900,
      "ma5": 275.586,
      "ma20": 250.1355,
      "ma60": 250.4885,
      "ma120": 239.26974999999996,
      "ma250": 234.10319999999984
    },
    {
      "date": "2026-08-07",
      "open": 272.87,
      "high": 278.31,
      "low": 272.75,
      "close": 274.48,
      "volume": 33861400,
      "ma5": 276.166,
      "ma20": 251.59250000000003,
      "ma60": 250.6328333333333,
      "ma120": 239.90049999999994,
      "ma250": 234.31035999999986
    },
    {
      "date": "2026-08-10",
      "open": 274.01,
      "high": 280.14,
      "low": 273.6,
      "close": 278.09,
      "volume": 35731900,
      "ma5": 274.97999999999996,
      "ma20": 253.13150000000005,
      "ma60": 250.76549999999997,
      "ma120": 240.54166666666663,
      "ma250": 234.5375199999999
    },
    {
      "date": "2026-08-11",
      "open": 278.69,
      "high": 278.84,
      "low": 271.36,
      "close": 272.27,
      "volume": 31895700,
      "ma5": 273.95,
      "ma20": 254.37050000000008,
      "ma60": 250.84966666666665,
      "ma120": 241.10399999999998,
      "ma250": 234.74071999999987
    },
    {
      "date": "2026-08-12",
      "open": 273.18,
      "high": 273.46,
      "low": 267.1,
      "close": 267.28,
      "volume": 29941100,
      "ma5": 272.876,
      "ma20": 254.98650000000004,
      "ma60": 250.90200000000002,
      "ma120": 241.62416666666664,
      "ma250": 234.91159999999985
    },
    {
      "date": "2026-08-13",
      "open": 267.24,
      "high": 269.58,
      "low": 264.71,
      "close": 265.13,
      "volume": 32170200,
      "ma5": 271.45,
      "ma20": 255.74849999999998,
      "ma60": 250.90650000000002,
      "ma120": 242.08266666666665,
      "ma250": 235.04819999999987
    },
    {
      "date": "2026-08-14",
      "open": 264.88,
      "high": 265.81,
      "low": 262.42,
      "close": 262.65,
      "volume": 27251700,
      "ma5": 269.084,
      "ma20": 256.5195,
      "ma60": 250.96166666666662,
      "ma120": 242.56083333333333,
      "ma250": 235.17467999999988
    },
    {
      "date": "2026-08-17",
      "open": 265.44,
      "high": 265.75,
      "low": 258.34,
      "close": 261.31,
      "volume": 43896500,
      "ma5": 265.72799999999995,
      "ma20": 257.0855,
      "ma60": 250.89999999999995,
      "ma120": 243.00041666666667,
      "ma250": 235.29395999999988
    },
    {
      "date": "2026-08-18",
      "open": 260.63,
      "high": 262.18,
      "low": 257.73,
      "close": 259.45,
      "volume": 33171300,
      "ma5": 263.164,
      "ma20": 257.6805,
      "ma60": 250.7498333333333,
      "ma120": 243.40716666666668,
      "ma250": 235.41971999999984
    },
    {
      "date": "2026-08-19",
      "open": 260.85,
      "high": 266.4,
      "low": 258.58,
      "close": 265.84,
      "volume": 35762400,
      "ma5": 262.876,
      "ma20": 258.73,
      "ma60": 250.74183333333335,
      "ma120": 243.88983333333334,
      "ma250": 235.58783999999983
    },
    {
      "date": "2026-08-20",
      "open": 263.16,
      "high": 263.84,
      "low": 259.52,
      "close": 260.11,
      "volume": 28374100,
      "ma5": 261.872,
      "ma20": 260.05249999999995,
      "ma60": 250.65549999999996,
      "ma120": 244.30741666666668,
      "ma250": 235.74047999999982
    },
    {
      "date": "2026-08-21",
      "open": 260.74,
      "high": 261.09,
      "low": 257.04,
      "close": 258.63,
      "volume": 35723000,
      "ma5": 261.06800000000004,
      "ma20": 261.3785,
      "ma60": 250.43516666666665,
      "ma120": 244.72608333333338,
      "ma250": 235.8596399999998
    },
    {
      "date": "2026-08-24",
      "open": 259.6,
      "high": 263.32,
      "low": 259.05,
      "close": 262.07,
      "volume": 28070500,
      "ma5": 261.21999999999997,
      "ma20": 262.91249999999997,
      "ma60": 250.23633333333333,
      "ma120": 245.17058333333338,
      "ma250": 235.99615999999983
    },
    {
      "date": "2026-08-25",
      "open": 262.51,
      "high": 263.89,
      "low": 259.83,
      "close": 261.06,
      "volume": 25550200,
      "ma5": 261.54200000000003,
      "ma20": 264.4225,
      "ma60": 250.07666666666665,
      "ma120": 245.53925,
      "ma250": 236.12555999999978
    },
    {
      "date": "2026-08-26",
      "open": 261.28,
      "high": 262.05,
      "low": 258.24,
      "close": 260.28,
      "volume": 21528400,
      "ma5": 260.42999999999995,
      "ma20": 266.104,
      "ma60": 250.06033333333332,
      "ma120": 245.88375000000002,
      "ma250": 236.2501999999998
    },
    {
      "date": "2026-08-27",
      "open": 259.23,
      "high": 259.66,
      "low": 255.02,
      "close": 256.26,
      "volume": 35927800,
      "ma5": 259.65999999999997,
      "ma20": 267.142,
      "ma60": 250.05599999999998,
      "ma120": 246.2425,
      "ma250": 236.34883999999985
    },
    {
      "date": "2026-08-28",
      "open": 258.32,
      "high": 267.56,
      "low": 257.78,
      "close": 266.43,
      "volume": 49547400,
      "ma5": 261.22,
      "ma20": 266.8845,
      "ma60": 250.3295,
      "ma120": 246.68366666666668,
      "ma250": 236.49855999999986
    },
    {
      "date": "2026-08-31",
      "open": 263.83,
      "high": 264.36,
      "low": 257.12,
      "close": 259.77,
      "volume": 46089400,
      "ma5": 260.76,
      "ma20": 265.672,
      "ma60": 250.42916666666667,
      "ma120": 247.06233333333336,
      "ma250": 236.63627999999989
    },
    {
      "date": "2026-09-01",
      "open": 254.83,
      "high": 255.82,
      "low": 251.93,
      "close": 254.92,
      "volume": 31700100,
      "ma5": 259.53200000000004,
      "ma20": 264.547,
      "ma60": 250.57733333333334,
      "ma120": 247.41458333333333,
      "ma250": 236.75199999999987
    },
    {
      "date": "2026-09-02",
      "open": 254.26,
      "high": 256.24,
      "low": 253.4,
      "close": 254.98,
      "volume": 24013300,
      "ma5": 258.47200000000004,
      "ma20": 263.6635,
      "ma60": 250.73999999999998,
      "ma120": 247.79333333333335,
      "ma250": 236.8291999999999
    },
    {
      "date": "2026-09-03",
      "open": 256.2,
      "high": 259.5,
      "low": 256,
      "close": 258.9,
      "volume": 26891500,
      "ma5": 259,
      "ma20": 262.9955,
      "ma60": 250.98516666666666,
      "ma120": 248.22025000000002,
      "ma250": 236.9354799999999
    },
    {
      "date": "2026-09-04",
      "open": 259.07,
      "high": 261.12,
      "low": 255.29,
      "close": 258.51,
      "volume": 30749900,
      "ma5": 257.416,
      "ma20": 262.197,
      "ma60": 251.32700000000003,
      "ma120": 248.61,
      "ma250": 237.02615999999992
    },
    {
      "date": "2026-09-08",
      "open": 256.68,
      "high": 257.99,
      "low": 254.75,
      "close": 256.97,
      "volume": 29398000,
      "ma5": 256.856,
      "ma20": 261.14099999999996,
      "ma60": 251.58466666666666,
      "ma120": 248.95808333333335,
      "ma250": 237.10107999999994
    },
    {
      "date": "2026-09-09",
      "open": 253.12,
      "high": 254.69,
      "low": 250.65,
      "close": 252.4,
      "volume": 33055500,
      "ma5": 256.35200000000003,
      "ma20": 260.1475,
      "ma60": 251.8155,
      "ma120": 249.31250000000003,
      "ma250": 237.18935999999997
    },
    {
      "date": "2026-09-10",
      "open": 250.11,
      "high": 253.15,
      "low": 249.58,
      "close": 251.89,
      "volume": 25484800,
      "ma5": 255.734,
      "ma20": 259.37800000000004,
      "ma60": 251.9133333333333,
      "ma120": 249.6719166666667,
      "ma250": 237.27711999999997
    },
    {
      "date": "2026-09-11",
      "open": 254.09,
      "high": 257.59,
      "low": 253.14,
      "close": 256.78,
      "volume": 26724100,
      "ma5": 255.31,
      "ma20": 258.9605,
      "ma60": 252.09299999999996,
      "ma120": 250.10033333333337,
      "ma250": 237.39163999999997
    },
    {
      "date": "2026-09-14",
      "open": 253.15,
      "high": 255.95,
      "low": 250.74,
      "close": 253.54,
      "volume": 34352800,
      "ma5": 254.31599999999997,
      "ma20": 258.505,
      "ma60": 252.36033333333333,
      "ma120": 250.46200000000005,
      "ma250": 237.48007999999996
    },
    {
      "date": "2026-09-15",
      "open": 252.24,
      "high": 253.27,
      "low": 247.22,
      "close": 248.42,
      "volume": 36275400,
      "ma5": 252.606,
      "ma20": 257.8605,
      "ma60": 252.42749999999998,
      "ma120": 250.8051666666667,
      "ma250": 237.53755999999996
    },
    {
      "date": "2026-09-16",
      "open": 248.1,
      "high": 249.26,
      "low": 244.3,
      "close": 245.96,
      "volume": 33488500,
      "ma5": 251.31799999999998,
      "ma20": 257.18600000000004,
      "ma60": 252.64699999999996,
      "ma120": 251.09058333333334,
      "ma250": 237.59491999999997
    },
    {
      "date": "2026-09-17",
      "open": 251.07,
      "high": 252.73,
      "low": 249.24,
      "close": 251.19,
      "volume": 30438800,
      "ma5": 251.17799999999997,
      "ma20": 256.45349999999996,
      "ma60": 252.93166666666667,
      "ma120": 251.45433333333338,
      "ma250": 237.67476000000002
    },
    {
      "date": "2026-09-18",
      "open": 252.92,
      "high": 255.43,
      "low": 251.88,
      "close": 253.71,
      "volume": 52274700,
      "ma5": 250.564,
      "ma20": 256.1335,
      "ma60": 253.25566666666663,
      "ma120": 251.9074166666667,
      "ma250": 237.76367999999997
    },
    {
      "date": "2026-09-21",
      "open": 256.4,
      "high": 259.49,
      "low": 253.6,
      "close": 258.45,
      "volume": 42979400,
      "ma5": 251.546,
      "ma20": 256.1245,
      "ma60": 253.77966666666666,
      "ma120": 252.3865833333334,
      "ma250": 237.88695999999996
    },
    {
      "date": "2026-09-22",
      "open": 255.11,
      "high": 259,
      "low": 253.78,
      "close": 254.98,
      "volume": 41982600,
      "ma5": 252.858,
      "ma20": 255.76999999999992,
      "ma60": 254.15116666666663,
      "ma120": 252.77583333333342,
      "ma250": 238.02403999999996
    },
    {
      "date": "2026-09-23",
      "open": 253,
      "high": 253.99,
      "low": 247.76,
      "close": 249.27,
      "volume": 44209200,
      "ma5": 253.51999999999998,
      "ma20": 255.1805,
      "ma60": 254.3033333333333,
      "ma120": 253.0983333333334,
      "ma250": 238.14027999999996
    },
    {
      "date": "2026-09-24",
      "open": 246.02,
      "high": 250.43,
      "low": 245.6,
      "close": 249.38,
      "volume": 33040100,
      "ma5": 253.158,
      "ma20": 254.63550000000004,
      "ma60": 254.4873333333333,
      "ma120": 253.42841666666672,
      "ma250": 238.26519999999996
    },
    {
      "date": "2026-09-25",
      "open": 248.56,
      "high": 250.88,
      "low": 247.18,
      "close": 249.67,
      "volume": 34263900,
      "ma5": 252.35,
      "ma20": 254.30600000000004,
      "ma60": 254.62016666666662,
      "ma120": 253.73575000000008,
      "ma250": 238.38475999999991
    },
    {
      "date": "2026-09-28",
      "open": 246.63,
      "high": 247.77,
      "low": 244.73,
      "close": 246.15,
      "volume": 32596700,
      "ma5": 249.89000000000001,
      "ma20": 253.292,
      "ma60": 254.67816666666664,
      "ma120": 254.00558333333342,
      "ma250": 238.48067999999992
    },
    {
      "date": "2026-09-29",
      "open": 246.71,
      "high": 248.84,
      "low": 245.14,
      "close": 246.67,
      "volume": 33730400,
      "ma5": 248.22799999999998,
      "ma20": 252.637,
      "ma60": 254.71999999999997,
      "ma120": 254.21741666666674,
      "ma250": 238.58907999999994
    },
    {
      "date": "2026-09-30",
      "open": 246.79,
      "high": 252.44,
      "low": 246.08,
      "close": 249.15,
      "volume": 41913100,
      "ma5": 248.204,
      "ma20": 252.34849999999997,
      "ma60": 254.77283333333332,
      "ma120": 254.3465833333334,
      "ma250": 238.70315999999994
    },
    {
      "date": "2026-10-01",
      "open": 251.61,
      "high": 251.83,
      "low": 246.12,
      "close": 248.23,
      "volume": 33243900,
      "ma5": 247.974,
      "ma20": 252.01099999999997,
      "ma60": 254.84966666666662,
      "ma120": 254.42866666666671,
      "ma250": 238.80643999999995
    },
    {
      "date": "2026-10-02",
      "open": 251.51,
      "high": 253.56,
      "low": 250.02,
      "close": 251.52,
      "volume": 33433400,
      "ma5": 248.344,
      "ma20": 251.64199999999997,
      "ma60": 254.92433333333332,
      "ma120": 254.5255833333334,
      "ma250": 238.93447999999992
    },
    {
      "date": "2026-10-05",
      "open": 250.19,
      "high": 254.53,
      "low": 250.18,
      "close": 251.4,
      "volume": 39273900,
      "ma5": 249.394,
      "ma20": 251.2865,
      "ma60": 255.02533333333332,
      "ma120": 254.54541666666674,
      "ma250": 239.05647999999994
    },
    {
      "date": "2026-10-06",
      "open": 253.4,
      "high": 256.68,
      "low": 251.08,
      "close": 256.29,
      "volume": 34120800,
      "ma5": 251.31799999999998,
      "ma20": 251.2525,
      "ma60": 255.175,
      "ma120": 254.6103333333334,
      "ma250": 239.19451999999993
    },
    {
      "date": "2026-10-07",
      "open": 254.23,
      "high": 260.14,
      "low": 253.17,
      "close": 259.92,
      "volume": 36225800,
      "ma5": 253.47200000000004,
      "ma20": 251.62850000000003,
      "ma60": 255.38216666666668,
      "ma120": 254.69550000000007,
      "ma250": 239.33331999999993
    },
    {
      "date": "2026-10-08",
      "open": 259.74,
      "high": 259.86,
      "low": 253.78,
      "close": 254.06,
      "volume": 38649900,
      "ma5": 254.638,
      "ma20": 251.73700000000002,
      "ma60": 255.36716666666663,
      "ma120": 254.7246666666667,
      "ma250": 239.43859999999992
    },
    {
      "date": "2026-10-09",
      "open": 256.5,
      "high": 262.8,
      "low": 256,
      "close": 262.43,
      "volume": 34770000,
      "ma5": 256.82000000000005,
      "ma20": 252.01950000000005,
      "ma60": 255.57616666666664,
      "ma120": 254.8425833333334,
      "ma250": 239.6228399999999
    },
    {
      "date": "2026-10-12",
      "open": 262.5,
      "high": 263.7,
      "low": 259.27,
      "close": 259.53,
      "volume": 26577900,
      "ma5": 258.446,
      "ma20": 252.31900000000005,
      "ma60": 255.78116666666665,
      "ma120": 254.92275000000006,
      "ma250": 239.7806799999999
    },
    {
      "date": "2026-10-13",
      "open": 259.44,
      "high": 262.84,
      "low": 258.42,
      "close": 258.58,
      "volume": 25299500,
      "ma5": 258.904,
      "ma20": 252.82700000000006,
      "ma60": 255.92433333333332,
      "ma120": 254.9495833333334,
      "ma250": 239.94943999999992
    },
    {
      "date": "2026-10-14",
      "open": 258.01,
      "high": 259.65,
      "low": 252.66,
      "close": 254.08,
      "volume": 34821000,
      "ma5": 257.736,
      "ma20": 253.233,
      "ma60": 256.03316666666666,
      "ma120": 254.94125000000005,
      "ma250": 240.10347999999996
    },
    {
      "date": "2026-10-15",
      "open": 250.89,
      "high": 255.6,
      "low": 248.65,
      "close": 254.76,
      "volume": 34564200,
      "ma5": 257.876,
      "ma20": 253.41150000000002,
      "ma60": 256.1983333333333,
      "ma120": 254.86433333333338,
      "ma250": 240.26463999999996
    },
    {
      "date": "2026-10-16",
      "open": 255.1,
      "high": 255.54,
      "low": 248.6,
      "close": 250,
      "volume": 40427300,
      "ma5": 255.38999999999996,
      "ma20": 253.22600000000003,
      "ma60": 256.47066666666666,
      "ma120": 254.77166666666668,
      "ma250": 240.41248
    },
    {
      "date": "2026-10-19",
      "open": 255.25,
      "high": 263.72,
      "low": 255.22,
      "close": 262.45,
      "volume": 56188800,
      "ma5": 255.974,
      "ma20": 253.42600000000002,
      "ma60": 256.97633333333334,
      "ma120": 254.79458333333335,
      "ma250": 240.59635999999995
    },
    {
      "date": "2026-10-20",
      "open": 264.08,
      "high": 265.34,
      "low": 260.42,
      "close": 262.63,
      "volume": 34927200,
      "ma5": 256.784,
      "ma20": 253.8085,
      "ma60": 257.497,
      "ma120": 254.79116666666673,
      "ma250": 240.75875999999994
    },
    {
      "date": "2026-10-21",
      "open": 262.71,
      "high": 264.36,
      "low": 259.29,
      "close": 262.37,
      "volume": 31214700,
      "ma5": 258.442,
      "ma20": 254.46349999999998,
      "ma60": 258.0221666666667,
      "ma120": 254.76875000000004,
      "ma250": 240.93643999999995
    },
    {
      "date": "2026-10-22",
      "open": 258.18,
      "high": 258.41,
      "low": 248,
      "close": 250.38,
      "volume": 48814000,
      "ma5": 257.566,
      "ma20": 254.51349999999996,
      "ma60": 258.41766666666666,
      "ma120": 254.61975000000004,
      "ma250": 241.05359999999996
    },
    {
      "date": "2026-10-23",
      "open": 248.85,
      "high": 250.01,
      "low": 246.45,
      "close": 248,
      "volume": 25569000,
      "ma5": 257.166,
      "ma20": 254.43,
      "ma60": 258.626,
      "ma120": 254.41933333333338,
      "ma250": 241.14875999999995
    },
    {
      "date": "2026-10-26",
      "open": 249.47,
      "high": 250.79,
      "low": 247.23,
      "close": 249.09,
      "volume": 32696400,
      "ma5": 254.494,
      "ma20": 254.577,
      "ma60": 258.2511666666667,
      "ma120": 254.21550000000008,
      "ma250": 241.23723999999993
    },
    {
      "date": "2026-10-27",
      "open": 250.43,
      "high": 254.68,
      "low": 248.71,
      "close": 253.1,
      "volume": 34477800,
      "ma5": 252.58800000000002,
      "ma20": 254.8985,
      "ma60": 257.73583333333335,
      "ma120": 254.03308333333337,
      "ma250": 241.3326399999999
    },
    {
      "date": "2026-10-28",
      "open": 253,
      "high": 255.36,
      "low": 251.98,
      "close": 254.6,
      "volume": 34915900,
      "ma5": 251.03400000000002,
      "ma20": 255.17100000000005,
      "ma60": 257.3555,
      "ma120": 253.895,
      "ma250": 241.4298399999999
    },
    {
      "date": "2026-10-29",
      "open": 246.95,
      "high": 249.14,
      "low": 241.24,
      "close": 243.79,
      "volume": 85234400,
      "ma5": 249.71600000000004,
      "ma20": 254.949,
      "ma60": 256.8745,
      "ma120": 253.65425000000005,
      "ma250": 241.5135599999999
    },
    {
      "date": "2026-10-30",
      "open": 232.54,
      "high": 241.55,
      "low": 229.36,
      "close": 240.35,
      "volume": 104894700,
      "ma5": 248.18599999999998,
      "ma20": 254.39050000000006,
      "ma60": 256.3426666666667,
      "ma120": 253.41558333333336,
      "ma250": 241.49807999999993
    },
    {
      "date": "2026-11-02",
      "open": 243.01,
      "high": 253.81,
      "low": 242.28,
      "close": 245.63,
      "volume": 58348000,
      "ma5": 247.494,
      "ma20": 254.10200000000003,
      "ma60": 255.86183333333332,
      "ma120": 253.24733333333333,
      "ma250": 241.4645999999999
    },
    {
      "date": "2026-11-03",
      "open": 248.59,
      "high": 252.45,
      "low": 245.88,
      "close": 250.69,
      "volume": 37853500,
      "ma5": 247.012,
      "ma20": 253.82199999999997,
      "ma60": 255.4051666666667,
      "ma120": 253.0853333333333,
      "ma250": 241.47007999999994
    },
    {
      "date": "2026-11-04",
      "open": 264.82,
      "high": 271.49,
      "low": 263.85,
      "close": 266.03,
      "volume": 93162200,
      "ma5": 249.298,
      "ma20": 254.12749999999997,
      "ma60": 255.3011666666667,
      "ma120": 253.07541666666663,
      "ma250": 241.53339999999992
    },
    {
      "date": "2026-11-05",
      "open": 271.43,
      "high": 273.23,
      "low": 252.27,
      "close": 260.21,
      "volume": 85365600,
      "ma5": 252.58200000000002,
      "ma20": 254.43499999999995,
      "ma60": 255.18333333333337,
      "ma120": 253.04266666666663,
      "ma250": 241.6020799999999
    }
  ],
  "last": {
    "date": "2026-11-05",
    "open": 271.43,
    "high": 273.23,
    "low": 252.27,
    "close": 260.21,
    "volume": 85365600,
    "ma5": 252.58200000000002,
    "ma20": 254.43499999999995,
    "ma60": 255.18333333333337,
    "ma120": 253.04266666666663,
    "ma250": 241.6020799999999
  },
  "relative": [
    {
      "date": "2025-12-31",
      "stock": 100,
      "index": 100
    },
    {
      "date": "2026-01-02",
      "stock": 98.12841174941514,
      "index": 100.1894675334161
    },
    {
      "date": "2026-01-05",
      "stock": 100.97045316696993,
      "index": 100.82609013220365
    },
    {
      "date": "2026-01-06",
      "stock": 104.38003639199376,
      "index": 101.45088014023811
    },
    {
      "date": "2026-01-07",
      "stock": 104.65297634520405,
      "index": 101.10189175370682
    },
    {
      "date": "2026-01-08",
      "stock": 106.7021921843861,
      "index": 101.10963406617486
    },
    {
      "date": "2026-01-09",
      "stock": 107.174421627242,
      "index": 101.76437075451025
    },
    {
      "date": "2026-01-12",
      "stock": 106.78017502816049,
      "index": 101.92491417719671
    },
    {
      "date": "2026-01-13",
      "stock": 105.10354388701153,
      "index": 101.72726608721057
    },
    {
      "date": "2026-01-14",
      "stock": 102.52577766224763,
      "index": 101.18471988897817
    },
    {
      "date": "2026-01-15",
      "stock": 103.18863183432978,
      "index": 101.44576729238186
    },
    {
      "date": "2026-01-16",
      "stock": 103.59587557404038,
      "index": 101.38061500255642
    },
    {
      "date": "2026-01-20",
      "stock": 100.07798284377438,
      "index": 99.28946022934774
    },
    {
      "date": "2026-01-21",
      "stock": 100.21228663027469,
      "index": 100.43999707837266
    },
    {
      "date": "2026-01-22",
      "stock": 101.5249978338099,
      "index": 100.99116207727705
    },
    {
      "date": "2026-01-23",
      "stock": 103.61320509487912,
      "index": 101.02417646629172
    },
    {
      "date": "2026-01-26",
      "stock": 103.29260895936227,
      "index": 101.52991015995909
    },
    {
      "date": "2026-01-27",
      "stock": 106.00467897062646,
      "index": 101.94434299905049
    },
    {
      "date": "2026-01-28",
      "stock": 105.28117147560869,
      "index": 101.93601636111313
    },
    {
      "date": "2026-01-29",
      "stock": 104.72662680876874,
      "index": 101.80425096778907
    },
    {
      "date": "2026-01-30",
      "stock": 103.67385841781476,
      "index": 101.3662990285589
    },
    {
      "date": "2026-02-02",
      "stock": 105.25950957456027,
      "index": 101.912789423709
    },
    {
      "date": "2026-02-03",
      "stock": 103.37925656355603,
      "index": 101.05631436710247
    },
    {
      "date": "2026-02-04",
      "stock": 100.94012650550212,
      "index": 100.543714849171
    },
    {
      "date": "2026-02-05",
      "stock": 96.4777748895243,
      "index": 99.31195675991526
    },
    {
      "date": "2026-02-06",
      "stock": 91.11862057014125,
      "index": 101.26798626835148
    },
    {
      "date": "2026-02-09",
      "stock": 90.42543973659129,
      "index": 101.7430428748813
    },
    {
      "date": "2026-02-10",
      "stock": 89.66294081968634,
      "index": 101.40690964867431
    },
    {
      "date": "2026-02-11",
      "stock": 88.41521531929642,
      "index": 101.40194288218538
    },
    {
      "date": "2026-02-12",
      "stock": 86.47430898535656,
      "index": 99.81389233803229
    },
    {
      "date": "2026-02-13",
      "stock": 86.12338618837188,
      "index": 99.86370608428895
    },
    {
      "date": "2026-02-17",
      "stock": 87.14582791785807,
      "index": 99.96669344825068
    },
    {
      "date": "2026-02-18",
      "stock": 88.72281431418422,
      "index": 100.52311737637865
    },
    {
      "date": "2026-02-19",
      "stock": 88.75314097565203,
      "index": 100.2394273610401
    },
    {
      "date": "2026-02-20",
      "stock": 91.02764058573781,
      "index": 100.93506683222554
    },
    {
      "date": "2026-02-23",
      "stock": 88.9307685642492,
      "index": 99.88678694032576
    },
    {
      "date": "2026-02-24",
      "stock": 90.35612165323629,
      "index": 100.65108465415236
    },
    {
      "date": "2026-02-25",
      "stock": 91.25725673685122,
      "index": 101.47001679935725
    },
    {
      "date": "2026-02-26",
      "stock": 90.0788493198163,
      "index": 100.92557154334965
    },
    {
      "date": "2026-02-27",
      "stock": 90.97998440343125,
      "index": 100.48761960411949
    },
    {
      "date": "2026-03-02",
      "stock": 90.2824711896716,
      "index": 100.52764589876561
    },
    {
      "date": "2026-03-03",
      "stock": 90.42977211680096,
      "index": 99.57826309254256
    },
    {
      "date": "2026-03-04",
      "stock": 93.9346677064379,
      "index": 100.35059528157184
    },
    {
      "date": "2026-03-05",
      "stock": 94.85313231089161,
      "index": 99.78394565773135
    },
    {
      "date": "2026-03-06",
      "stock": 92.37067845074084,
      "index": 98.45913373749178
    },
    {
      "date": "2026-03-09",
      "stock": 92.49198509661208,
      "index": 99.27675115039077
    },
    {
      "date": "2026-03-10",
      "stock": 92.85590503422581,
      "index": 99.06478708640712
    },
    {
      "date": "2026-03-11",
      "stock": 92.12806515899837,
      "index": 98.98181286976846
    },
    {
      "date": "2026-03-12",
      "stock": 90.77636253357595,
      "index": 97.47454532174422
    },
    {
      "date": "2026-03-13",
      "stock": 89.97053981457412,
      "index": 96.88393835366298
    },
    {
      "date": "2026-03-16",
      "stock": 91.73381855991683,
      "index": 97.86545906069681
    },
    {
      "date": "2026-03-17",
      "stock": 93.23282211246858,
      "index": 98.1095610254912
    },
    {
      "date": "2026-03-18",
      "stock": 90.92366346070531,
      "index": 96.77452340953911
    },
    {
      "date": "2026-03-19",
      "stock": 90.44276925743003,
      "index": 96.50850923964647
    },
    {
      "date": "2026-03-20",
      "stock": 88.97409236634608,
      "index": 95.04754948506317
    },
    {
      "date": "2026-03-23",
      "stock": 91.04063772636685,
      "index": 96.13614783434373
    },
    {
      "date": "2026-03-24",
      "stock": 89.78424746555758,
      "index": 95.77634942663063
    },
    {
      "date": "2026-03-25",
      "stock": 91.72082141928777,
      "index": 96.29537652472426
    },
    {
      "date": "2026-03-26",
      "stock": 89.91421887184819,
      "index": 94.61923891607626
    },
    {
      "date": "2026-03-27",
      "stock": 86.3616670999047,
      "index": 93.03703162661603
    },
    {
      "date": "2026-03-30",
      "stock": 87.05918031366431,
      "index": 92.66992915053686
    },
    {
      "date": "2026-03-31",
      "stock": 90.23048262715537,
      "index": 95.36951281863999
    },
    {
      "date": "2026-04-01",
      "stock": 91.22693007538342,
      "index": 96.05317361770506
    },
    {
      "date": "2026-04-02",
      "stock": 90.88033965860845,
      "index": 96.16083558542108
    },
    {
      "date": "2026-04-06",
      "stock": 92.18871848193398,
      "index": 96.58651668979623
    },
    {
      "date": "2026-04-07",
      "stock": 92.61329174248333,
      "index": 96.65984953619167
    },
    {
      "date": "2026-04-08",
      "stock": 95.85391213932935,
      "index": 99.08421590826092
    },
    {
      "date": "2026-04-09",
      "stock": 101.22606359934147,
      "index": 99.6955664305018
    },
    {
      "date": "2026-04-10",
      "stock": 103.27527943852353,
      "index": 99.58206120809291
    },
    {
      "date": "2026-04-13",
      "stock": 103.92946885018628,
      "index": 100.5951354904682
    },
    {
      "date": "2026-04-14",
      "stock": 107.88493198163071,
      "index": 101.78043970491564
    },
    {
      "date": "2026-04-15",
      "stock": 107.65964821072697,
      "index": 102.59221386312176
    },
    {
      "date": "2026-04-16",
      "stock": 108.17953383588943,
      "index": 102.85998100942224
    },
    {
      "date": "2026-04-17",
      "stock": 108.55211853392255,
      "index": 104.09845884157475
    },
    {
      "date": "2026-04-20",
      "stock": 107.56433584611386,
      "index": 103.85128916806661
    },
    {
      "date": "2026-04-21",
      "stock": 108.27051382029286,
      "index": 103.19202395734423
    },
    {
      "date": "2026-04-22",
      "stock": 110.6316610345724,
      "index": 104.27141918048352
    },
    {
      "date": "2026-04-23",
      "stock": 110.51035438870116,
      "index": 103.84047914688482
    },
    {
      "date": "2026-04-24",
      "stock": 114.37050515553247,
      "index": 104.66846833686363
    },
    {
      "date": "2026-04-27",
      "stock": 113.12711203535221,
      "index": 104.79745818420861
    },
    {
      "date": "2026-04-28",
      "stock": 112.51191404557663,
      "index": 104.28456650354248
    },
    {
      "date": "2026-04-29",
      "stock": 113.95892903561217,
      "index": 104.24293331385581
    },
    {
      "date": "2026-04-30",
      "stock": 114.83406983796898,
      "index": 105.31020378350742
    },
    {
      "date": "2026-05-01",
      "stock": 116.22043150506889,
      "index": 105.61858154992329
    },
    {
      "date": "2026-05-04",
      "stock": 117.86240360454035,
      "index": 105.18954057409977
    },
    {
      "date": "2026-05-05",
      "stock": 118.51226063599343,
      "index": 106.04367832882917
    },
    {
      "date": "2026-05-06",
      "stock": 119.13612338618837,
      "index": 107.59068000876488
    },
    {
      "date": "2026-05-07",
      "stock": 117.48115414608786,
      "index": 107.18150609889707
    },
    {
      "date": "2026-05-08",
      "stock": 118.13534355775064,
      "index": 108.0845811116792
    },
    {
      "date": "2026-05-11",
      "stock": 116.53669526037606,
      "index": 108.28778029362356
    },
    {
      "date": "2026-05-12",
      "stock": 115.16333073390521,
      "index": 108.11423562924548
    },
    {
      "date": "2026-05-13",
      "stock": 117.03058660428039,
      "index": 108.74662186838069
    },
    {
      "date": "2026-05-14",
      "stock": 115.76986396326143,
      "index": 109.57913958074647
    },
    {
      "date": "2026-05-15",
      "stock": 114.43549085867775,
      "index": 108.22438098020596
    },
    {
      "date": "2026-05-18",
      "stock": 114.74742223377525,
      "index": 108.14476663501571
    },
    {
      "date": "2026-05-19",
      "stock": 112.35594835802789,
      "index": 107.42254035497771
    },
    {
      "date": "2026-05-20",
      "stock": 114.81240793692054,
      "index": 108.58184208604193
    },
    {
      "date": "2026-05-21",
      "stock": 116.30707910926263,
      "index": 108.76809582937696
    },
    {
      "date": "2026-05-22",
      "stock": 115.37994974438956,
      "index": 109.1734716236944
    },
    {
      "date": "2026-05-26",
      "stock": 114.93371458279181,
      "index": 109.84033306551748
    },
    {
      "date": "2026-05-27",
      "stock": 117.7757560003466,
      "index": 109.85844715506536
    },
    {
      "date": "2026-05-28",
      "stock": 118.70721774542933,
      "index": 110.49054123146593
    },
    {
      "date": "2026-05-29",
      "stock": 117.25153799497443,
      "index": 110.73055291797532
    },
    {
      "date": "2026-06-01",
      "stock": 113.18776535828785,
      "index": 111.0212548389453
    },
    {
      "date": "2026-06-02",
      "stock": 111.1342171388961,
      "index": 111.16470674165511
    },
    {
      "date": "2026-06-03",
      "stock": 108.31817000259944,
      "index": 110.34519027098094
    },
    {
      "date": "2026-06-04",
      "stock": 109.9514773416515,
      "index": 110.792637499087
    },
    {
      "date": "2026-06-05",
      "stock": 106.58955029893424,
      "index": 107.8626835147177
    },
    {
      "date": "2026-06-08",
      "stock": 106.23862750194957,
      "index": 108.18391644145788
    },
    {
      "date": "2026-06-09",
      "stock": 105.79239234035178,
      "index": 107.90519319260827
    },
    {
      "date": "2026-06-10",
      "stock": 103.11064899055542,
      "index": 106.15718355123805
    },
    {
      "date": "2026-06-11",
      "stock": 104.6313144441556,
      "index": 108.01694543860931
    },
    {
      "date": "2026-06-12",
      "stock": 103.34892990208822,
      "index": 108.55978379957637
    },
    {
      "date": "2026-06-15",
      "stock": 106.58521791872455,
      "index": 110.35410123438756
    },
    {
      "date": "2026-06-16",
      "stock": 106.57655315830516,
      "index": 109.72682784310861
    },
    {
      "date": "2026-06-17",
      "stock": 102.89402998007104,
      "index": 108.39383536629903
    },
    {
      "date": "2026-06-18",
      "stock": 105.87903994454553,
      "index": 109.56949821050326
    },
    {
      "date": "2026-06-22",
      "stock": 100.85347890130838,
      "index": 109.16353809071653
    },
    {
      "date": "2026-06-23",
      "stock": 101.42535308898711,
      "index": 107.59564677525381
    },
    {
      "date": "2026-06-24",
      "stock": 101.4946711723421,
      "index": 107.48988386531298
    },
    {
      "date": "2026-06-25",
      "stock": 98.34936314010918,
      "index": 107.4792199254985
    },
    {
      "date": "2026-06-26",
      "stock": 100.81015509921151,
      "index": 107.42852969103791
    },
    {
      "date": "2026-06-29",
      "stock": 104.03777835542847,
      "index": 108.69081878606383
    },
    {
      "date": "2026-06-30",
      "stock": 103.25794991768478,
      "index": 109.55167628369
    },
    {
      "date": "2026-07-01",
      "stock": 104.71362966813969,
      "index": 109.31604703820028
    },
    {
      "date": "2026-07-02",
      "stock": 105.13387054847934,
      "index": 109.3161931195676
    },
    {
      "date": "2026-07-06",
      "stock": 105.77939519972273,
      "index": 110.10780804908333
    },
    {
      "date": "2026-07-07",
      "stock": 106.5678883978858,
      "index": 109.6172668176174
    },
    {
      "date": "2026-07-08",
      "stock": 105.54544666839962,
      "index": 109.30845080709955
    },
    {
      "date": "2026-07-09",
      "stock": 107.02712070011265,
      "index": 110.19852457819006
    },
    {
      "date": "2026-07-10",
      "stock": 106.29061606446581,
      "index": 110.66233291943612
    },
    {
      "date": "2026-07-13",
      "stock": 107.1440949657742,
      "index": 109.78511430866993
    },
    {
      "date": "2026-07-14",
      "stock": 107.22207780954858,
      "index": 110.19779417135345
    },
    {
      "date": "2026-07-15",
      "stock": 110.45836582618492,
      "index": 110.61865459060695
    },
    {
      "date": "2026-07-16",
      "stock": 108.26184905987348,
      "index": 110.05434226864364
    },
    {
      "date": "2026-07-17",
      "stock": 107.1094359240967,
      "index": 108.9429552260609
    },
    {
      "date": "2026-07-20",
      "stock": 108.30517286197036,
      "index": 108.7324519757505
    },
    {
      "date": "2026-07-21",
      "stock": 107.24807209080669,
      "index": 109.69542034913447
    },
    {
      "date": "2026-07-22",
      "stock": 106.07832943419115,
      "index": 109.54583302899714
    },
    {
      "date": "2026-07-23",
      "stock": 101.23039597955116,
      "index": 108.22145935285954
    },
    {
      "date": "2026-07-24",
      "stock": 100.55887704704966,
      "index": 108.27521729603389
    },
    {
      "date": "2026-07-27",
      "stock": 100.24694567195216,
      "index": 108.29274706011249
    },
    {
      "date": "2026-07-28",
      "stock": 100.01732952083874,
      "index": 108.52063399313417
    },
    {
      "date": "2026-07-29",
      "stock": 98.19339745256043,
      "index": 106.87531955299102
    },
    {
      "date": "2026-07-30",
      "stock": 102.02755393813361,
      "index": 108.64991600321379
    },
    {
      "date": "2026-07-31",
      "stock": 117.65878173468502,
      "index": 109.41085384559199
    },
    {
      "date": "2026-08-03",
      "stock": 123.04826271553591,
      "index": 111.02914323278065
    },
    {
      "date": "2026-08-04",
      "stock": 120.18889177714239,
      "index": 113.01614199108904
    },
    {
      "date": "2026-08-05",
      "stock": 118.12234641712156,
      "index": 112.82667445767294
    },
    {
      "date": "2026-08-06",
      "stock": 117.95338358894377,
      "index": 112.62814987948286
    },
    {
      "date": "2026-08-07",
      "stock": 118.91517199549433,
      "index": 113.32466583887226
    },
    {
      "date": "2026-08-10",
      "stock": 120.4791612511914,
      "index": 113.25849097947555
    },
    {
      "date": "2026-08-11",
      "stock": 117.95771596915345,
      "index": 112.89460229347748
    },
    {
      "date": "2026-08-12",
      "stock": 115.79585824451952,
      "index": 113.19114746914032
    },
    {
      "date": "2026-08-13",
      "stock": 114.86439649943678,
      "index": 113.92871229274706
    },
    {
      "date": "2026-08-14",
      "stock": 113.78996620743436,
      "index": 113.73544664378059
    },
    {
      "date": "2026-08-17",
      "stock": 113.2094272593363,
      "index": 113.14089547878167
    },
    {
      "date": "2026-08-18",
      "stock": 112.40360454033447,
      "index": 112.36228179095758
    },
    {
      "date": "2026-08-19",
      "stock": 115.17199549432458,
      "index": 112.59922576875319
    },
    {
      "date": "2026-08-20",
      "stock": 112.68954163417382,
      "index": 111.62311007231027
    },
    {
      "date": "2026-08-21",
      "stock": 112.04834936314012,
      "index": 112.1082462931853
    },
    {
      "date": "2026-08-24",
      "stock": 113.53868815527251,
      "index": 111.79402527207654
    },
    {
      "date": "2026-08-25",
      "stock": 113.1011177540941,
      "index": 112.15075597107588
    },
    {
      "date": "2026-08-26",
      "stock": 112.76319209773848,
      "index": 112.12767511503907
    },
    {
      "date": "2026-08-27",
      "stock": 111.02157525344425,
      "index": 112.93535899496018
    },
    {
      "date": "2026-08-28",
      "stock": 115.42760592669615,
      "index": 112.65444452560077
    },
    {
      "date": "2026-08-31",
      "stock": 112.54224070704444,
      "index": 112.28018406252282
    },
    {
      "date": "2026-09-01",
      "stock": 110.44103630534616,
      "index": 111.48155722737565
    },
    {
      "date": "2026-09-02",
      "stock": 110.46703058660428,
      "index": 111.99474107077643
    },
    {
      "date": "2026-09-03",
      "stock": 112.16532362880164,
      "index": 113.17960704112191
    },
    {
      "date": "2026-09-04",
      "stock": 111.99636080062388,
      "index": 112.75436418084874
    },
    {
      "date": "2026-09-08",
      "stock": 111.32917424833204,
      "index": 112.09582937696298
    },
    {
      "date": "2026-09-09",
      "stock": 109.34927649250498,
      "index": 111.5529910159959
    },
    {
      "date": "2026-09-10",
      "stock": 109.12832510181094,
      "index": 110.90059162953764
    },
    {
      "date": "2026-09-11",
      "stock": 111.24685902434797,
      "index": 111.85421079541304
    },
    {
      "date": "2026-09-14",
      "stock": 109.84316783640932,
      "index": 111.31370973632313
    },
    {
      "date": "2026-09-15",
      "stock": 107.62498916904948,
      "index": 110.81338105324664
    },
    {
      "date": "2026-09-16",
      "stock": 106.55922363746643,
      "index": 110.3178730552918
    },
    {
      "date": "2026-09-17",
      "stock": 108.82505848713284,
      "index": 111.57344240742093
    },
    {
      "date": "2026-09-18",
      "stock": 109.91681829997401,
      "index": 111.75955006938865
    },
    {
      "date": "2026-09-21",
      "stock": 111.97036651936574,
      "index": 113.4277992842013
    },
    {
      "date": "2026-09-22",
      "stock": 110.46703058660428,
      "index": 113.42692279599737
    },
    {
      "date": "2026-09-23",
      "stock": 107.9932414868729,
      "index": 112.57073990212547
    },
    {
      "date": "2026-09-24",
      "stock": 108.04089766917946,
      "index": 112.54298444233439
    },
    {
      "date": "2026-09-25",
      "stock": 108.16653669526038,
      "index": 113.11679205317363
    },
    {
      "date": "2026-09-28",
      "stock": 106.64153886145048,
      "index": 112.24439412752902
    },
    {
      "date": "2026-09-29",
      "stock": 106.86682263235421,
      "index": 112.05667957052079
    },
    {
      "date": "2026-09-30",
      "stock": 107.94125292435666,
      "index": 111.77474253159009
    },
    {
      "date": "2026-10-01",
      "stock": 107.54267394506543,
      "index": 111.99254985026658
    },
    {
      "date": "2026-10-02",
      "stock": 108.96802703405251,
      "index": 112.81454970418523
    },
    {
      "date": "2026-10-05",
      "stock": 108.91603847153625,
      "index": 113.56292454897377
    },
    {
      "date": "2026-10-06",
      "stock": 111.03457239407331,
      "index": 114.21999853918634
    },
    {
      "date": "2026-10-07",
      "stock": 112.60722641018977,
      "index": 113.96932291286248
    },
    {
      "date": "2026-10-08",
      "stock": 110.06845160731307,
      "index": 113.43744065444452
    },
    {
      "date": "2026-10-09",
      "stock": 113.69465384282125,
      "index": 114.11204440873566
    },
    {
      "date": "2026-10-12",
      "stock": 112.43826358201194,
      "index": 114.04922942078737
    },
    {
      "date": "2026-10-13",
      "stock": 112.02668746209167,
      "index": 114.02308085603681
    },
    {
      "date": "2026-10-14",
      "stock": 110.07711636773243,
      "index": 112.75933094733766
    },
    {
      "date": "2026-10-15",
      "stock": 110.37171822199116,
      "index": 113.12628734204952
    },
    {
      "date": "2026-10-16",
      "stock": 108.30950524218007,
      "index": 111.89014681177416
    },
    {
      "date": "2026-10-19",
      "stock": 113.7033186032406,
      "index": 112.34723541012343
    },
    {
      "date": "2026-10-20",
      "stock": 113.781301447015,
      "index": 112.6662771163538
    },
    {
      "date": "2026-10-21",
      "stock": 113.66865956156313,
      "index": 113.31780001460814
    },
    {
      "date": "2026-10-22",
      "stock": 108.47413569014816,
      "index": 111.94843327733548
    },
    {
      "date": "2026-10-23",
      "stock": 107.44302920024262,
      "index": 111.36775984223213
    },
    {
      "date": "2026-10-26",
      "stock": 107.91525864309853,
      "index": 112.1433058213425
    },
    {
      "date": "2026-10-27",
      "stock": 109.65254310718309,
      "index": 112.81279672777738
    },
    {
      "date": "2026-10-28",
      "stock": 110.30240013863617,
      "index": 113.12511869111094
    },
    {
      "date": "2026-10-29",
      "stock": 105.6190971319643,
      "index": 112.78051274559931
    },
    {
      "date": "2026-10-30",
      "stock": 104.1287583398319,
      "index": 110.73069899934262
    },
    {
      "date": "2026-11-02",
      "stock": 106.41625509054676,
      "index": 110.16580235191
    },
    {
      "date": "2026-11-03",
      "stock": 108.60843947664847,
      "index": 110.56781827477906
    },
    {
      "date": "2026-11-04",
      "stock": 115.25431071830863,
      "index": 112.3164122416186
    },
    {
      "date": "2026-11-05",
      "stock": 112.73286543627069,
      "index": 107.42429333138557
    }
  ],
  "metrics": {
    "change": -2.1877231891140103,
    "fiveDay": 6.735304975593737,
    "ytd": 12.732865436270679,
    "indexYtd": 7.42429333138557,
    "volumeRatio": 1.8691701744152438,
    "high120": 287.2,
    "low120": 225.55,
    "secondaryCheckedDays": 10
  },
  "annual": [
    {
      "period": "2023",
      "end": "2023-12-31",
      "revenue": 574.785,
      "net": 30.425,
      "op": 36.852
    },
    {
      "period": "2024",
      "end": "2024-12-31",
      "revenue": 637.959,
      "net": 59.248,
      "op": 68.593
    },
    {
      "period": "2025",
      "end": "2025-12-31",
      "revenue": 716.924,
      "net": 77.67,
      "op": 79.975
    }
  ],
  "quarters": [
    {
      "period": "25 Q2",
      "end": "2025-06-30",
      "revenue": 167.702,
      "net": 18.164,
      "op": 19.171,
      "eps": 1.68
    },
    {
      "period": "25 Q3",
      "end": "2025-09-30",
      "revenue": 180.169,
      "net": 21.187,
      "op": 17.422,
      "eps": 1.95
    },
    {
      "period": "25 Q4",
      "end": "2025-12-31",
      "revenue": 213.386,
      "net": 21.192,
      "op": 24.977,
      "eps": 1.9500000000000002
    },
    {
      "period": "26 Q1",
      "end": "2026-03-31",
      "revenue": 181.519,
      "net": 30.255,
      "op": 23.852,
      "eps": 2.78
    },
    {
      "period": "26 Q2",
      "end": "2026-06-30",
      "revenue": 200.606,
      "net": 62.647,
      "op": 27.461,
      "eps": 5.75
    },
    {
      "period": "26 Q3",
      "end": "2026-09-30",
      "revenue": 201.944,
      "net": 20.685,
      "op": 28.076,
      "eps": 1.89
    }
  ],
  "financials": {
    "periodStart": "2026-01-01",
    "periodEnd": "2026-09-30",
    "current": {
      "revenue": 584069000000,
      "net": 113587000000,
      "common": 113587000000,
      "op": 79389000000,
      "cost": 277814000000,
      "eps": 10.42,
      "cfo": 113841000000,
      "capex": 175670000000,
      "sbc": 15476000000,
      "shares": 10903000000
    },
    "prior": {
      "revenue": 503538000000,
      "net": 56478000000,
      "common": 56478000000,
      "op": 54998000000,
      "cost": 246455000000,
      "eps": 5.22,
      "cfo": 85055000000,
      "capex": 92297000000,
      "sbc": 15070000000,
      "shares": 10815000000
    },
    "ttm": {
      "revenue": 797455000000,
      "net": 134779000000,
      "common": 134779000000,
      "op": 104366000000,
      "gross": null,
      "cost": 387773000000,
      "eps": 12.370000000000001,
      "cfo": 168300000000,
      "capex": 215192000000,
      "sbc": 19873000000,
      "buyback": null,
      "dividend": null,
      "shares": 10929000000,
      "cash": null,
      "inventory": null,
      "ar": null,
      "equity": null,
      "assets": null
    },
    "balance": {
      "cash": 55783000000,
      "inventory": 42632000000,
      "ar": 98242000000,
      "equity": 613601000000,
      "assets": 1243390000000
    }
  },
  "facts": {
    "pe": 21.035569927243326,
    "epsTTM": 12.370000000000001,
    "priceEquivalentCap": 2843.83509
  },
  "heroMetric": {
    "label": "披露稀释PE · 近四季",
    "value": 21.035569927243326,
    "note": "投资估值收益显著抬高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": "财年与自然年一致；Prime Day在2026多数市场移至Q2，影响同比可比性。",
    "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/amazon/companyfacts.json",
    "sourceManifest": [
      {
        "file": "amazon/companyfacts.json",
        "url": "https://data.sec.gov/api/xbrl/companyfacts/CIK0001018724.json",
        "bytes": 4554378,
        "sha256": "acddb7c0a6973a1fd08372de3b292298a34eae7f42a7eedc4bdebd3ac659c8fd",
        "retrievedAt": "2026-11-06T13:05:37.099333+00:00"
      },
      {
        "file": "amazon/submissions.json",
        "url": "https://data.sec.gov/submissions/CIK0001018724.json",
        "bytes": 160075,
        "sha256": "427f2a8fd70070334ddc7e2c7eb299a1f5315b4a7a5f250e616921234e0ba420",
        "retrievedAt": "2026-11-06T13:05:37.097911+00:00"
      },
      {
        "file": "amazon/prices.json",
        "url": "https://query1.finance.yahoo.com/v8/finance/chart/AMZN?period1=1735689600&period2=1794009600&interval=1d&events=div%2Csplits",
        "bytes": 51809,
        "sha256": "d227d10aec2b616c0e8647b5228b20727568a272925a8e0919248cc3cf1f6cfc",
        "retrievedAt": "2026-11-06T13:05:37.098139+00:00"
      },
      {
        "file": "amazon/release.pdf",
        "url": "https://ir.aboutamazon.com/files/doc_earnings/2026/q3/earnings-result/AMZN-Q3-2026-Earnings-Release.pdf",
        "bytes": 544006,
        "sha256": "4a038b395f07bef27476acb27fdf0029ff8fcd1a42d5d021bb0e0a3e29f8cc06",
        "retrievedAt": "2026-11-06T13:05:48.061148+00:00"
      },
      {
        "file": "amazon/history.html",
        "url": "https://stockanalysis.com/stocks/amzn/history/",
        "bytes": 116014,
        "sha256": "7c2ac93254c7c57b2f26731d2de762f0c4f3f9834c357e5346d52dd22f4f5456",
        "retrievedAt": "2026-11-06T13:06:00.571186+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。"
  }
}