{
  "company": "中国卫星",
  "symbol": "600118.SH",
  "code": "sh600118",
  "sector": "航天制造与卫星应用",
  "shares": 1182489135,
  "annual": [
    {
      "period": "2023",
      "revenue": 68.81163265720001,
      "net": 1.5753518446
    },
    {
      "period": "2024",
      "revenue": 51.56492934439999,
      "net": 0.2791399495
    },
    {
      "period": "2025",
      "revenue": 61.02944926,
      "net": 0.3555668785
    }
  ],
  "prev": [
    [
      441747594.34,
      -24109516.43,
      -25920866.55
    ],
    [
      879205128.87,
      -6381941.34,
      -9919450.76
    ],
    [
      1781505472.39,
      45302861.97,
      41311478.72
    ],
    [
      3000486730.4,
      20745283.65,
      2112557.15
    ]
  ],
  "q1": [
    609139977.76,
    -42690237.93,
    -44555728.96,
    -148800391
  ],
  "half": [
    1885317136.19,
    34565755.4,
    29342738.71,
    -280696184.71
  ],
  "nine": [
    3956184992.15,
    84929108.75,
    77757747.86,
    -413166227.9
  ],
  "prior9": 14811404.2,
  "priorCore9": 5471161.41,
  "core2025": 7583718.56,
  "equity": 6443524463.31,
  "capex": 41459859.51,
  "levels": [
    [
      52,
      "52.00 短期承接"
    ],
    [
      58.4,
      "58.40 突破检验"
    ],
    [
      63,
      "63.00 上方交易区"
    ]
  ],
  "scenarios": [
    {
      "name": "压力",
      "profit": [
        0.3,
        0.8
      ],
      "pe": [
        50,
        70
      ],
      "prices": [
        1.2685105981967437,
        4.73577289993451
      ]
    },
    {
      "name": "基准",
      "profit": [
        1.5,
        3
      ],
      "pe": [
        70,
        100
      ],
      "prices": [
        8.879574187377205,
        25.370211963934874
      ]
    },
    {
      "name": "改善",
      "profit": [
        4,
        6
      ],
      "pe": [
        100,
        130
      ],
      "prices": [
        33.8269492852465,
        65.96255110623068
      ]
    }
  ],
  "calc": [
    1,
    12,
    3,
    30,
    150,
    80
  ],
  "profitLabel": "2027归母净利润",
  "charts": [
    {
      "id": "revenue",
      "title": "项目验收节奏，会放大季度差异",
      "type": "bars",
      "unit": "亿元",
      "categories": [
        "2025 Q1",
        "2025 Q2",
        "2025 Q3",
        "2025 Q4",
        "2026 Q1",
        "2026 Q2",
        "2026 Q3"
      ],
      "series": [
        {
          "name": "单季收入",
          "values": [
            4.4174759434,
            8.7920512887,
            17.8150547239,
            30.004867304,
            6.0913997776,
            12.7617715843,
            20.7086785596
          ]
        }
      ]
    },
    {
      "id": "growth",
      "title": "数倍增长，首先来自极低基数",
      "type": "bars",
      "unit": "同比 / %",
      "categories": [
        "前三季",
        "第三季度"
      ],
      "series": [
        {
          "name": "归母同比",
          "values": [
            473.4,
            11.17
          ]
        },
        {
          "name": "扣非同比",
          "values": [
            1321.23,
            17.2
          ]
        }
      ]
    },
    {
      "id": "balance",
      "title": "已确认收入与未结算项目占用大量资金",
      "type": "bars",
      "unit": "亿元",
      "categories": [
        "应收账款",
        "合同资产",
        "存货",
        "合同负债"
      ],
      "series": [
        {
          "name": "2025末",
          "values": [
            20.6872744831,
            22.4189676939,
            24.7065629157,
            10.0858910588
          ]
        },
        {
          "name": "2026九月末",
          "values": [
            33.1734764556,
            21.9801707862,
            28.5273059491,
            13.1787121064
          ]
        }
      ]
    },
    {
      "id": "cash",
      "title": "利润转正，经营现金仍未转正",
      "type": "bars",
      "unit": "亿元",
      "categories": [
        "归母利润",
        "经营现金流",
        "购建长期资产"
      ],
      "series": [
        {
          "name": "2026前三季",
          "values": [
            0.8492910875,
            -4.131662279,
            0.4145985951
          ]
        }
      ]
    },
    {
      "id": "reverse",
      "title": "56.89元要求多少年度利润",
      "type": "bars",
      "unit": "亿元",
      "categories": [
        "按50倍PE",
        "按80倍PE",
        "按100倍PE",
        "按150倍PE"
      ],
      "series": [
        {
          "name": "现价所需利润",
          "values": [
            13.45436137803,
            8.40897586126875,
            6.727180689015,
            4.4847871260100005
          ]
        }
      ]
    },
    {
      "id": "margin",
      "title": "收入放大后，归母利润率仍很薄",
      "type": "lines",
      "unit": "%",
      "categories": [
        "2023",
        "2024",
        "2025",
        "2026前三季"
      ],
      "series": [
        {
          "name": "归母净利率",
          "values": [
            2.2893685032121756,
            0.5413368214579254,
            0.5826152501969998,
            2.1467426047699814
          ]
        }
      ]
    }
  ],
  "slug": "china-satellite",
  "asOf": "2026-11-05",
  "published": "2026-11-06",
  "informationCutoff": "2026-11-06 11:30 Asia/Shanghai",
  "quarters": [
    {
      "period": "25 Q1",
      "revenue": 4.4174759433999995,
      "net": -0.2410951643,
      "core": -0.2592086655
    },
    {
      "period": "25 Q2",
      "revenue": 8.7920512887,
      "net": -0.0638194134,
      "core": -0.0991945076
    },
    {
      "period": "25 Q3",
      "revenue": 17.8150547239,
      "net": 0.45302861969999997,
      "core": 0.4131147872
    },
    {
      "period": "25 Q4",
      "revenue": 30.004867304,
      "net": 0.2074528365,
      "core": 0.0211255715
    },
    {
      "period": "26 Q1",
      "revenue": 6.0913997775999995,
      "net": -0.4269023793,
      "core": -0.4455572896,
      "ocf": -1.48800391
    },
    {
      "period": "26 Q2",
      "revenue": 12.7617715843,
      "net": 0.7725599333,
      "core": 0.7389846767,
      "ocf": -1.3189579370999998
    },
    {
      "period": "26 Q3",
      "revenue": 20.7086785596,
      "net": 0.5036335335000001,
      "core": 0.4841500915,
      "ocf": -1.3247004319
    }
  ],
  "facts": {
    "net9m": 0.8492910875,
    "core9m": 0.7775774786,
    "revenue9m": 39.5618499215,
    "net2025": 0.3555668785,
    "net9m2025": 0.148114042,
    "core2025": 0.0758371856,
    "core9m2025": 0.0547116141,
    "equity": 64.4352446331,
    "ocf": -4.1316622789999995,
    "capex": 0.41459859509999997,
    "netTTM": 1.056743924,
    "coreTTM": 0.7987030501,
    "priceEquivalentCap": 672.7180689015,
    "pe": 636.5951614418746,
    "peCore": 842.2630523537799,
    "pb": 10.440219056077407
  },
  "stock": [
    {
      "date": "2025-01-02",
      "open": 27.228,
      "close": 26.738,
      "high": 27.618,
      "low": 26.518,
      "volume": 15810300,
      "ma5": null,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-03",
      "open": 26.898,
      "close": 25.848,
      "high": 26.978,
      "low": 25.788,
      "volume": 14817400,
      "ma5": null,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-06",
      "open": 25.758,
      "close": 25.938,
      "high": 26.148,
      "low": 25.658,
      "volume": 9338100,
      "ma5": null,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-07",
      "open": 25.938,
      "close": 26.228,
      "high": 26.228,
      "low": 25.838,
      "volume": 8961900,
      "ma5": null,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-08",
      "open": 26.068,
      "close": 25.738,
      "high": 26.128,
      "low": 25.048,
      "volume": 12531500,
      "ma5": 26.098000000000003,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-09",
      "open": 25.678,
      "close": 26.228,
      "high": 26.538,
      "low": 25.478,
      "volume": 13198800,
      "ma5": 25.996000000000002,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-10",
      "open": 25.988,
      "close": 25.658,
      "high": 26.528,
      "low": 25.658,
      "volume": 9952000,
      "ma5": 25.958000000000006,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-13",
      "open": 25.408,
      "close": 25.938,
      "high": 26.098,
      "low": 25.178,
      "volume": 10060900,
      "ma5": 25.958,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-14",
      "open": 26.078,
      "close": 26.918,
      "high": 26.998,
      "low": 25.938,
      "volume": 15191100,
      "ma5": 26.095999999999997,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-15",
      "open": 26.868,
      "close": 25.858,
      "high": 27.128,
      "low": 25.688,
      "volume": 27778300,
      "ma5": 26.119999999999997,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-16",
      "open": 25.868,
      "close": 25.938,
      "high": 26.328,
      "low": 25.758,
      "volume": 14034400,
      "ma5": 26.062,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-17",
      "open": 25.708,
      "close": 26.018,
      "high": 26.368,
      "low": 25.588,
      "volume": 10802500,
      "ma5": 26.134000000000004,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-20",
      "open": 25.968,
      "close": 26.108,
      "high": 26.288,
      "low": 25.908,
      "volume": 9613600,
      "ma5": 26.168,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-21",
      "open": 26.218,
      "close": 26.078,
      "high": 26.458,
      "low": 25.718,
      "volume": 10190800,
      "ma5": 26,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-22",
      "open": 25.878,
      "close": 25.818,
      "high": 25.938,
      "low": 25.538,
      "volume": 9064000,
      "ma5": 25.992,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-23",
      "open": 25.968,
      "close": 25.488,
      "high": 26.308,
      "low": 25.478,
      "volume": 13161400,
      "ma5": 25.901999999999997,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-24",
      "open": 25.498,
      "close": 25.538,
      "high": 25.728,
      "low": 25.378,
      "volume": 11248000,
      "ma5": 25.806,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-27",
      "open": 25.568,
      "close": 25.268,
      "high": 25.758,
      "low": 25.258,
      "volume": 9089300,
      "ma5": 25.637999999999998,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-05",
      "open": 25.458,
      "close": 26.028,
      "high": 26.108,
      "low": 25.378,
      "volume": 14714000,
      "ma5": 25.627999999999997,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-06",
      "open": 25.978,
      "close": 27.048,
      "high": 27.168,
      "low": 25.758,
      "volume": 23672400,
      "ma5": 25.874000000000002,
      "ma20": 26.021000000000004,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-07",
      "open": 26.808,
      "close": 27.008,
      "high": 27.238,
      "low": 26.578,
      "volume": 22351000,
      "ma5": 26.178000000000004,
      "ma20": 26.0345,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-10",
      "open": 26.998,
      "close": 27.458,
      "high": 27.758,
      "low": 26.998,
      "volume": 18244100,
      "ma5": 26.562,
      "ma20": 26.115000000000002,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-11",
      "open": 27.368,
      "close": 27.868,
      "high": 28.778,
      "low": 27.108,
      "volume": 24438100,
      "ma5": 27.082,
      "ma20": 26.2115,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-12",
      "open": 27.708,
      "close": 27.778,
      "high": 27.818,
      "low": 27.508,
      "volume": 13471900,
      "ma5": 27.432,
      "ma20": 26.288999999999998,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-13",
      "open": 27.798,
      "close": 27.288,
      "high": 27.888,
      "low": 27.218,
      "volume": 15200100,
      "ma5": 27.48,
      "ma20": 26.366500000000002,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-14",
      "open": 27.268,
      "close": 27.398,
      "high": 27.448,
      "low": 27.028,
      "volume": 13297400,
      "ma5": 27.558,
      "ma20": 26.425000000000004,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-17",
      "open": 27.428,
      "close": 27.298,
      "high": 27.628,
      "low": 27.158,
      "volume": 11778000,
      "ma5": 27.526,
      "ma20": 26.507000000000005,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-18",
      "open": 27.248,
      "close": 26.678,
      "high": 27.258,
      "low": 26.538,
      "volume": 11733000,
      "ma5": 27.288,
      "ma20": 26.544000000000004,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-19",
      "open": 26.668,
      "close": 27.078,
      "high": 27.208,
      "low": 26.608,
      "volume": 12545700,
      "ma5": 27.147999999999996,
      "ma20": 26.552000000000003,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-20",
      "open": 27.038,
      "close": 27.558,
      "high": 27.798,
      "low": 26.778,
      "volume": 18827300,
      "ma5": 27.201999999999998,
      "ma20": 26.637,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-21",
      "open": 27.658,
      "close": 27.648,
      "high": 27.778,
      "low": 27.378,
      "volume": 16919100,
      "ma5": 27.252,
      "ma20": 26.722499999999997,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-24",
      "open": 27.568,
      "close": 28.048,
      "high": 28.748,
      "low": 27.428,
      "volume": 27613200,
      "ma5": 27.401999999999997,
      "ma20": 26.824,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-25",
      "open": 27.578,
      "close": 27.718,
      "high": 28.118,
      "low": 27.478,
      "volume": 16775900,
      "ma5": 27.609999999999996,
      "ma20": 26.904500000000002,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-26",
      "open": 27.838,
      "close": 27.788,
      "high": 28.078,
      "low": 27.538,
      "volume": 13124200,
      "ma5": 27.752000000000002,
      "ma20": 26.990000000000002,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-27",
      "open": 27.668,
      "close": 27.358,
      "high": 27.888,
      "low": 27.028,
      "volume": 13670000,
      "ma5": 27.712,
      "ma20": 27.066999999999997,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-28",
      "open": 27.278,
      "close": 26.678,
      "high": 27.318,
      "low": 26.558,
      "volume": 14279900,
      "ma5": 27.518,
      "ma20": 27.1265,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-03",
      "open": 26.558,
      "close": 26.578,
      "high": 26.938,
      "low": 26.448,
      "volume": 9509700,
      "ma5": 27.224,
      "ma20": 27.178500000000003,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-04",
      "open": 26.578,
      "close": 27.328,
      "high": 27.528,
      "low": 26.518,
      "volume": 16296000,
      "ma5": 27.145999999999997,
      "ma20": 27.2815,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-05",
      "open": 27.328,
      "close": 28.328,
      "high": 28.778,
      "low": 27.228,
      "volume": 38175100,
      "ma5": 27.254,
      "ma20": 27.396499999999996,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-06",
      "open": 28.358,
      "close": 28.588,
      "high": 28.928,
      "low": 27.978,
      "volume": 35486800,
      "ma5": 27.5,
      "ma20": 27.4735,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-07",
      "open": 28.578,
      "close": 28.378,
      "high": 29.158,
      "low": 28.158,
      "volume": 27842200,
      "ma5": 27.839999999999996,
      "ma20": 27.542,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-10",
      "open": 28.248,
      "close": 28.428,
      "high": 28.928,
      "low": 28.208,
      "volume": 16669000,
      "ma5": 28.21,
      "ma20": 27.5905,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-11",
      "open": 28.128,
      "close": 28.818,
      "high": 28.958,
      "low": 28.008,
      "volume": 18575500,
      "ma5": 28.508,
      "ma20": 27.637999999999998,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-12",
      "open": 28.958,
      "close": 28.598,
      "high": 29.208,
      "low": 28.578,
      "volume": 17548900,
      "ma5": 28.562,
      "ma20": 27.67899999999999,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-13",
      "open": 28.628,
      "close": 28.478,
      "high": 28.808,
      "low": 28.178,
      "volume": 15041100,
      "ma5": 28.54,
      "ma20": 27.738499999999995,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-14",
      "open": 28.468,
      "close": 28.578,
      "high": 28.628,
      "low": 28.078,
      "volume": 14642700,
      "ma5": 28.580000000000002,
      "ma20": 27.797499999999996,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-17",
      "open": 28.608,
      "close": 28.398,
      "high": 28.868,
      "low": 28.328,
      "volume": 12662100,
      "ma5": 28.574,
      "ma20": 27.8525,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-18",
      "open": 28.378,
      "close": 28.058,
      "high": 28.468,
      "low": 27.978,
      "volume": 13455200,
      "ma5": 28.421999999999997,
      "ma20": 27.921499999999998,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-19",
      "open": 28.018,
      "close": 27.788,
      "high": 28.078,
      "low": 27.648,
      "volume": 11711300,
      "ma5": 28.26,
      "ma20": 27.957000000000004,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-20",
      "open": 27.788,
      "close": 27.828,
      "high": 28.128,
      "low": 27.578,
      "volume": 10285700,
      "ma5": 28.129999999999995,
      "ma20": 27.970499999999998,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-21",
      "open": 27.778,
      "close": 27.658,
      "high": 28.298,
      "low": 27.558,
      "volume": 15728700,
      "ma5": 27.946000000000005,
      "ma20": 27.971000000000004,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-24",
      "open": 27.738,
      "close": 27.268,
      "high": 27.838,
      "low": 26.578,
      "volume": 18930300,
      "ma5": 27.720000000000006,
      "ma20": 27.932,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-25",
      "open": 27.198,
      "close": 26.918,
      "high": 27.578,
      "low": 26.868,
      "volume": 12586000,
      "ma5": 27.492,
      "ma20": 27.892000000000003,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-26",
      "open": 26.758,
      "close": 26.868,
      "high": 27.228,
      "low": 26.758,
      "volume": 8891900,
      "ma5": 27.308,
      "ma20": 27.846000000000004,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-27",
      "open": 26.868,
      "close": 26.728,
      "high": 27.028,
      "low": 26.308,
      "volume": 9433500,
      "ma5": 27.088,
      "ma20": 27.8145,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-28",
      "open": 26.688,
      "close": 26.408,
      "high": 26.878,
      "low": 26.348,
      "volume": 8301500,
      "ma5": 26.838,
      "ma20": 27.801,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-31",
      "open": 26.278,
      "close": 26.268,
      "high": 26.658,
      "low": 25.988,
      "volume": 9756100,
      "ma5": 26.637999999999998,
      "ma20": 27.785500000000003,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-01",
      "open": 26.288,
      "close": 26.808,
      "high": 26.908,
      "low": 26.278,
      "volume": 9940700,
      "ma5": 26.616000000000003,
      "ma20": 27.759500000000003,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-02",
      "open": 26.878,
      "close": 26.518,
      "high": 26.878,
      "low": 26.298,
      "volume": 9592100,
      "ma5": 26.546,
      "ma20": 27.669000000000004,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-03",
      "open": 26.258,
      "close": 26.498,
      "high": 26.628,
      "low": 26.188,
      "volume": 7133500,
      "ma5": 26.5,
      "ma20": 27.564500000000002,
      "ma60": 27.019666666666662,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-07",
      "open": 25.578,
      "close": 23.848,
      "high": 25.778,
      "low": 23.848,
      "volume": 20051100,
      "ma5": 25.988,
      "ma20": 27.338000000000005,
      "ma60": 26.971499999999995,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-08",
      "open": 23.848,
      "close": 24.478,
      "high": 24.478,
      "low": 23.848,
      "volume": 14938300,
      "ma5": 25.630000000000003,
      "ma20": 27.140500000000003,
      "ma60": 26.948666666666664,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-09",
      "open": 24.398,
      "close": 25.748,
      "high": 25.908,
      "low": 24.158,
      "volume": 21470600,
      "ma5": 25.418000000000003,
      "ma20": 26.987000000000002,
      "ma60": 26.945499999999996,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-10",
      "open": 25.978,
      "close": 25.768,
      "high": 26.068,
      "low": 25.468,
      "volume": 16767900,
      "ma5": 25.268000000000004,
      "ma20": 26.845500000000005,
      "ma60": 26.93783333333333,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-11",
      "open": 25.728,
      "close": 26.378,
      "high": 27.658,
      "low": 25.478,
      "volume": 24587100,
      "ma5": 25.244,
      "ma20": 26.740500000000004,
      "ma60": 26.948499999999992,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-14",
      "open": 26.098,
      "close": 26.168,
      "high": 26.458,
      "low": 26.078,
      "volume": 13439200,
      "ma5": 25.708,
      "ma20": 26.619999999999997,
      "ma60": 26.947499999999994,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-15",
      "open": 26.148,
      "close": 26.238,
      "high": 26.748,
      "low": 25.988,
      "volume": 11020400,
      "ma5": 26.060000000000002,
      "ma20": 26.512000000000008,
      "ma60": 26.95716666666666,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-16",
      "open": 26.368,
      "close": 26.238,
      "high": 26.468,
      "low": 25.808,
      "volume": 8591300,
      "ma5": 26.157999999999998,
      "ma20": 26.421000000000003,
      "ma60": 26.962166666666658,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-17",
      "open": 25.978,
      "close": 26.238,
      "high": 26.348,
      "low": 25.888,
      "volume": 7373400,
      "ma5": 26.252,
      "ma20": 26.3435,
      "ma60": 26.95083333333333,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-18",
      "open": 26.048,
      "close": 26.078,
      "high": 26.198,
      "low": 25.878,
      "volume": 5321100,
      "ma5": 26.192,
      "ma20": 26.256,
      "ma60": 26.954499999999996,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-21",
      "open": 26.068,
      "close": 26.318,
      "high": 26.468,
      "low": 25.998,
      "volume": 7365700,
      "ma5": 26.222,
      "ma20": 26.189,
      "ma60": 26.960833333333323,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-22",
      "open": 26.168,
      "close": 26.178,
      "high": 26.348,
      "low": 26.078,
      "volume": 5370300,
      "ma5": 26.21,
      "ma20": 26.134499999999996,
      "ma60": 26.963499999999996,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-23",
      "open": 26.348,
      "close": 26.238,
      "high": 26.378,
      "low": 26.098,
      "volume": 7541700,
      "ma5": 26.21,
      "ma20": 26.1005,
      "ma60": 26.965666666666664,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-24",
      "open": 26.238,
      "close": 25.998,
      "high": 26.258,
      "low": 25.628,
      "volume": 8268600,
      "ma5": 26.162,
      "ma20": 26.056999999999995,
      "ma60": 26.964333333333332,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-25",
      "open": 26.048,
      "close": 25.918,
      "high": 26.058,
      "low": 25.788,
      "volume": 5346400,
      "ma5": 26.130000000000003,
      "ma20": 26.016499999999997,
      "ma60": 26.965999999999998,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-28",
      "open": 25.858,
      "close": 25.578,
      "high": 25.858,
      "low": 25.548,
      "volume": 5605600,
      "ma5": 25.982,
      "ma20": 25.975,
      "ma60": 26.967499999999998,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-29",
      "open": 25.578,
      "close": 25.528,
      "high": 25.718,
      "low": 25.388,
      "volume": 4498000,
      "ma5": 25.851999999999997,
      "ma20": 25.937999999999995,
      "ma60": 26.967333333333336,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-30",
      "open": 25.278,
      "close": 25.618,
      "high": 25.778,
      "low": 25.278,
      "volume": 5646600,
      "ma5": 25.727999999999998,
      "ma20": 25.878499999999995,
      "ma60": 26.973166666666668,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-06",
      "open": 25.768,
      "close": 26.138,
      "high": 26.188,
      "low": 25.698,
      "volume": 9366300,
      "ma5": 25.756,
      "ma20": 25.859499999999997,
      "ma60": 26.975,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-07",
      "open": 26.438,
      "close": 26.758,
      "high": 26.898,
      "low": 26.118,
      "volume": 19776800,
      "ma5": 25.924,
      "ma20": 25.872499999999995,
      "ma60": 26.97016666666667,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-08",
      "open": 26.458,
      "close": 27.208,
      "high": 27.288,
      "low": 26.398,
      "volume": 18152800,
      "ma5": 26.25,
      "ma20": 26.040499999999998,
      "ma60": 26.9735,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-09",
      "open": 27.088,
      "close": 26.688,
      "high": 27.278,
      "low": 26.688,
      "volume": 10874300,
      "ma5": 26.482,
      "ma20": 26.151,
      "ma60": 26.96066666666667,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-12",
      "open": 26.728,
      "close": 27.708,
      "high": 28.228,
      "low": 26.688,
      "volume": 27032100,
      "ma5": 26.9,
      "ma20": 26.248999999999995,
      "ma60": 26.95800000000001,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-13",
      "open": 27.728,
      "close": 27.158,
      "high": 27.828,
      "low": 27.078,
      "volume": 15548500,
      "ma5": 27.103999999999996,
      "ma20": 26.318499999999993,
      "ma60": 26.94766666666667,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-14",
      "open": 27.078,
      "close": 26.868,
      "high": 27.348,
      "low": 26.668,
      "volume": 11483600,
      "ma5": 27.125999999999998,
      "ma20": 26.343,
      "ma60": 26.94066666666667,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-15",
      "open": 26.978,
      "close": 26.378,
      "high": 27.148,
      "low": 26.178,
      "volume": 12960400,
      "ma5": 26.96,
      "ma20": 26.353499999999997,
      "ma60": 26.92366666666667,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-16",
      "open": 26.398,
      "close": 26.368,
      "high": 26.728,
      "low": 26.248,
      "volume": 8834500,
      "ma5": 26.895999999999997,
      "ma20": 26.359999999999996,
      "ma60": 26.908166666666666,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-19",
      "open": 26.508,
      "close": 26.808,
      "high": 27.058,
      "low": 26.348,
      "volume": 10986700,
      "ma5": 26.715999999999998,
      "ma20": 26.3885,
      "ma60": 26.910333333333334,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-20",
      "open": 26.678,
      "close": 26.798,
      "high": 27.328,
      "low": 26.648,
      "volume": 10461200,
      "ma5": 26.644,
      "ma20": 26.416499999999992,
      "ma60": 26.905666666666672,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-21",
      "open": 26.838,
      "close": 26.938,
      "high": 27.058,
      "low": 26.658,
      "volume": 8933700,
      "ma5": 26.657999999999998,
      "ma20": 26.4595,
      "ma60": 26.895333333333337,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-22",
      "open": 26.838,
      "close": 26.758,
      "high": 27.248,
      "low": 26.688,
      "volume": 9728200,
      "ma5": 26.734,
      "ma20": 26.481499999999993,
      "ma60": 26.880500000000005,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-23",
      "open": 26.598,
      "close": 26.198,
      "high": 26.748,
      "low": 26.178,
      "volume": 8539500,
      "ma5": 26.7,
      "ma20": 26.482499999999998,
      "ma60": 26.849666666666675,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-26",
      "open": 26.218,
      "close": 26.488,
      "high": 26.678,
      "low": 26.078,
      "volume": 6072000,
      "ma5": 26.636000000000003,
      "ma20": 26.494999999999994,
      "ma60": 26.829166666666673,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-27",
      "open": 26.398,
      "close": 27.378,
      "high": 27.938,
      "low": 26.248,
      "volume": 21777100,
      "ma5": 26.752,
      "ma20": 26.564,
      "ma60": 26.82233333333334,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-28",
      "open": 27.078,
      "close": 26.748,
      "high": 27.228,
      "low": 26.658,
      "volume": 11268600,
      "ma5": 26.714,
      "ma20": 26.605499999999996,
      "ma60": 26.81216666666667,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-29",
      "open": 26.778,
      "close": 27.148,
      "high": 27.518,
      "low": 26.778,
      "volume": 12206700,
      "ma5": 26.792,
      "ma20": 26.68399999999999,
      "ma60": 26.82,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-30",
      "open": 27.108,
      "close": 27.638,
      "high": 27.828,
      "low": 26.878,
      "volume": 22525800,
      "ma5": 27.080000000000002,
      "ma20": 26.789499999999997,
      "ma60": 26.83766666666667,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-03",
      "open": 27.578,
      "close": 27.408,
      "high": 27.978,
      "low": 27.358,
      "volume": 18412400,
      "ma5": 27.264,
      "ma20": 26.878999999999998,
      "ma60": 26.839,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-04",
      "open": 27.498,
      "close": 27.508,
      "high": 28.338,
      "low": 27.448,
      "volume": 16927800,
      "ma5": 27.290000000000003,
      "ma20": 26.947499999999998,
      "ma60": 26.825333333333337,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-05",
      "open": 27.478,
      "close": 27.678,
      "high": 27.838,
      "low": 27.278,
      "volume": 12441300,
      "ma5": 27.476,
      "ma20": 26.993499999999994,
      "ma60": 26.81016666666667,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-06",
      "open": 27.748,
      "close": 27.438,
      "high": 28.178,
      "low": 27.328,
      "volume": 13594200,
      "ma5": 27.534,
      "ma20": 27.004999999999995,
      "ma60": 26.79450000000001,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-09",
      "open": 27.618,
      "close": 27.538,
      "high": 27.768,
      "low": 27.378,
      "volume": 11316400,
      "ma5": 27.514,
      "ma20": 27.047499999999996,
      "ma60": 26.779666666666675,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-10",
      "open": 27.808,
      "close": 27.588,
      "high": 28.428,
      "low": 27.278,
      "volume": 21020300,
      "ma5": 27.55,
      "ma20": 27.041499999999996,
      "ma60": 26.759166666666673,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-11",
      "open": 27.358,
      "close": 27.288,
      "high": 27.528,
      "low": 27.088,
      "volume": 10750300,
      "ma5": 27.506,
      "ma20": 27.048000000000002,
      "ma60": 26.737333333333336,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-12",
      "open": 27.198,
      "close": 26.928,
      "high": 27.198,
      "low": 26.868,
      "volume": 11679500,
      "ma5": 27.356,
      "ma20": 27.051,
      "ma60": 26.711500000000004,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-13",
      "open": 26.978,
      "close": 27.048,
      "high": 27.258,
      "low": 26.788,
      "volume": 14816700,
      "ma5": 27.278,
      "ma20": 27.084500000000002,
      "ma60": 26.686000000000003,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-16",
      "open": 26.998,
      "close": 27.048,
      "high": 27.128,
      "low": 26.678,
      "volume": 7984100,
      "ma5": 27.18,
      "ma20": 27.1185,
      "ma60": 26.663500000000006,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-17",
      "open": 27.128,
      "close": 27.158,
      "high": 27.418,
      "low": 26.748,
      "volume": 11661900,
      "ma5": 27.094,
      "ma20": 27.136000000000003,
      "ma60": 26.64850000000001,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-18",
      "open": 27.128,
      "close": 26.968,
      "high": 27.148,
      "low": 26.908,
      "volume": 9089100,
      "ma5": 27.03,
      "ma20": 27.1445,
      "ma60": 26.634833333333344,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-19",
      "open": 26.858,
      "close": 26.548,
      "high": 26.898,
      "low": 26.358,
      "volume": 11537700,
      "ma5": 26.953999999999997,
      "ma20": 27.125000000000007,
      "ma60": 26.61350000000001,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-20",
      "open": 26.398,
      "close": 26.448,
      "high": 26.618,
      "low": 26.348,
      "volume": 5712100,
      "ma5": 26.834000000000003,
      "ma20": 27.109500000000004,
      "ma60": 26.593333333333344,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-23",
      "open": 26.478,
      "close": 26.938,
      "high": 27.018,
      "low": 26.478,
      "volume": 9334000,
      "ma5": 26.812,
      "ma20": 27.146500000000003,
      "ma60": 26.58783333333334,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-24",
      "open": 26.758,
      "close": 26.928,
      "high": 27.018,
      "low": 26.618,
      "volume": 10172700,
      "ma5": 26.766000000000002,
      "ma20": 27.1685,
      "ma60": 26.58800000000001,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-25",
      "open": 26.958,
      "close": 27.418,
      "high": 27.528,
      "low": 26.858,
      "volume": 17480200,
      "ma5": 26.856,
      "ma20": 27.170500000000004,
      "ma60": 26.597166666666674,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-26",
      "open": 27.298,
      "close": 27.818,
      "high": 28.458,
      "low": 27.278,
      "volume": 34397500,
      "ma5": 27.110000000000003,
      "ma20": 27.224,
      "ma60": 26.61533333333334,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-27",
      "open": 27.788,
      "close": 27.698,
      "high": 28.158,
      "low": 27.598,
      "volume": 15594200,
      "ma5": 27.359999999999996,
      "ma20": 27.2515,
      "ma60": 26.636833333333342,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-30",
      "open": 27.748,
      "close": 28.558,
      "high": 28.708,
      "low": 27.708,
      "volume": 26944000,
      "ma5": 27.683999999999997,
      "ma20": 27.297499999999996,
      "ma60": 26.67500000000001,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-07-01",
      "open": 28.488,
      "close": 28.258,
      "high": 28.568,
      "low": 28.208,
      "volume": 18531700,
      "ma5": 27.95,
      "ma20": 27.340000000000003,
      "ma60": 26.699166666666677,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-07-02",
      "open": 28.258,
      "close": 27.968,
      "high": 28.258,
      "low": 27.758,
      "volume": 13587400,
      "ma5": 28.060000000000002,
      "ma20": 27.362999999999992,
      "ma60": 26.72333333333335,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-07-03",
      "open": 27.878,
      "close": 28.558,
      "high": 29.668,
      "low": 27.878,
      "volume": 34506700,
      "ma5": 28.208,
      "ma20": 27.406999999999993,
      "ma60": 26.757666666666683,
      "ma120": 26.88866666666665,
      "ma250": null
    },
    {
      "date": "2025-07-04",
      "open": 28.388,
      "close": 28.248,
      "high": 28.738,
      "low": 28.078,
      "volume": 15609600,
      "ma5": 28.318,
      "ma20": 27.4475,
      "ma60": 26.831000000000017,
      "ma120": 26.901249999999987,
      "ma250": null
    },
    {
      "date": "2025-07-07",
      "open": 28.168,
      "close": 28.138,
      "high": 28.218,
      "low": 27.928,
      "volume": 8231700,
      "ma5": 28.233999999999998,
      "ma20": 27.4775,
      "ma60": 26.89200000000001,
      "ma120": 26.920333333333318,
      "ma250": null
    },
    {
      "date": "2025-07-08",
      "open": 28.138,
      "close": 28.198,
      "high": 28.268,
      "low": 28.008,
      "volume": 12547100,
      "ma5": 28.222,
      "ma20": 27.508,
      "ma60": 26.932833333333345,
      "ma120": 26.93916666666665,
      "ma250": null
    },
    {
      "date": "2025-07-09",
      "open": 28.198,
      "close": 27.828,
      "high": 28.278,
      "low": 27.678,
      "volume": 13029600,
      "ma5": 28.194,
      "ma20": 27.534999999999997,
      "ma60": 26.967166666666678,
      "ma120": 26.952499999999983,
      "ma250": null
    },
    {
      "date": "2025-07-10",
      "open": 27.688,
      "close": 27.868,
      "high": 27.928,
      "low": 27.558,
      "volume": 10459200,
      "ma5": 28.056,
      "ma20": 27.582,
      "ma60": 26.99200000000001,
      "ma120": 26.97024999999998,
      "ma250": null
    },
    {
      "date": "2025-07-11",
      "open": 27.568,
      "close": 27.698,
      "high": 27.868,
      "low": 27.178,
      "volume": 16180000,
      "ma5": 27.945999999999998,
      "ma20": 27.6145,
      "ma60": 27.01750000000001,
      "ma120": 26.98249999999998,
      "ma250": null
    },
    {
      "date": "2025-07-14",
      "open": 27.598,
      "close": 27.638,
      "high": 27.758,
      "low": 27.488,
      "volume": 8168800,
      "ma5": 27.845999999999997,
      "ma20": 27.644,
      "ma60": 27.04083333333334,
      "ma120": 26.99899999999998,
      "ma250": null
    },
    {
      "date": "2025-07-15",
      "open": 27.648,
      "close": 27.288,
      "high": 27.748,
      "low": 27.258,
      "volume": 10214800,
      "ma5": 27.664000000000005,
      "ma20": 27.6505,
      "ma60": 27.05833333333334,
      "ma120": 27.01024999999998,
      "ma250": null
    },
    {
      "date": "2025-07-16",
      "open": 27.298,
      "close": 27.788,
      "high": 28.088,
      "low": 27.268,
      "volume": 13873200,
      "ma5": 27.656,
      "ma20": 27.691499999999998,
      "ma60": 27.084166666666672,
      "ma120": 27.01749999999998,
      "ma250": null
    },
    {
      "date": "2025-07-17",
      "open": 27.808,
      "close": 27.808,
      "high": 27.908,
      "low": 27.618,
      "volume": 13210000,
      "ma5": 27.644,
      "ma20": 27.754499999999997,
      "ma60": 27.11300000000001,
      "ma120": 27.03374999999998,
      "ma250": null
    },
    {
      "date": "2025-07-18",
      "open": 27.858,
      "close": 28.028,
      "high": 28.148,
      "low": 27.758,
      "volume": 15382600,
      "ma5": 27.709999999999997,
      "ma20": 27.833499999999997,
      "ma60": 27.141500000000004,
      "ma120": 27.051166666666642,
      "ma250": null
    },
    {
      "date": "2025-07-21",
      "open": 27.988,
      "close": 27.908,
      "high": 28.028,
      "low": 27.788,
      "volume": 13946400,
      "ma5": 27.764,
      "ma20": 27.881999999999994,
      "ma60": 27.17033333333334,
      "ma120": 27.066916666666643,
      "ma250": null
    },
    {
      "date": "2025-07-22",
      "open": 27.938,
      "close": 28.138,
      "high": 28.498,
      "low": 27.788,
      "volume": 22375100,
      "ma5": 27.933999999999997,
      "ma20": 27.942499999999995,
      "ma60": 27.202,
      "ma120": 27.08383333333331,
      "ma250": null
    },
    {
      "date": "2025-07-23",
      "open": 27.998,
      "close": 27.908,
      "high": 28.328,
      "low": 27.658,
      "volume": 18986100,
      "ma5": 27.958000000000006,
      "ma20": 27.967000000000002,
      "ma60": 27.233833333333333,
      "ma120": 27.099083333333308,
      "ma250": null
    },
    {
      "date": "2025-07-24",
      "open": 27.878,
      "close": 28.268,
      "high": 28.268,
      "low": 27.818,
      "volume": 20768300,
      "ma5": 28.05,
      "ma20": 27.9895,
      "ma60": 27.273,
      "ma120": 27.119499999999977,
      "ma250": null
    },
    {
      "date": "2025-07-25",
      "open": 28.268,
      "close": 28.438,
      "high": 29.048,
      "low": 28.248,
      "volume": 23138500,
      "ma5": 28.131999999999998,
      "ma20": 28.0265,
      "ma60": 27.320666666666668,
      "ma120": 27.144083333333317,
      "ma250": null
    },
    {
      "date": "2025-07-28",
      "open": 28.538,
      "close": 28.878,
      "high": 29.008,
      "low": 28.388,
      "volume": 24065900,
      "ma5": 28.326,
      "ma20": 28.0425,
      "ma60": 27.3765,
      "ma120": 27.171916666666654,
      "ma250": null
    },
    {
      "date": "2025-07-29",
      "open": 28.878,
      "close": 29.048,
      "high": 29.048,
      "low": 28.648,
      "volume": 20225600,
      "ma5": 28.508,
      "ma20": 28.082000000000004,
      "ma60": 27.433666666666664,
      "ma120": 27.20341666666665,
      "ma250": null
    },
    {
      "date": "2025-07-30",
      "open": 28.928,
      "close": 29.138,
      "high": 30.088,
      "low": 28.688,
      "volume": 40097300,
      "ma5": 28.754,
      "ma20": 28.140499999999996,
      "ma60": 27.48366666666666,
      "ma120": 27.229333333333315,
      "ma250": null
    },
    {
      "date": "2025-07-31",
      "open": 29.088,
      "close": 28.898,
      "high": 29.298,
      "low": 28.778,
      "volume": 23514200,
      "ma5": 28.880000000000003,
      "ma20": 28.157500000000006,
      "ma60": 27.519333333333325,
      "ma120": 27.244749999999986,
      "ma250": null
    },
    {
      "date": "2025-08-01",
      "open": 28.868,
      "close": 28.688,
      "high": 29.188,
      "low": 28.498,
      "volume": 15956600,
      "ma5": 28.93,
      "ma20": 28.1795,
      "ma60": 27.543999999999993,
      "ma120": 27.25874999999998,
      "ma250": null
    },
    {
      "date": "2025-08-04",
      "open": 28.448,
      "close": 29.558,
      "high": 30.138,
      "low": 28.448,
      "volume": 30910200,
      "ma5": 29.066000000000003,
      "ma20": 28.2505,
      "ma60": 27.591833333333327,
      "ma120": 27.276249999999983,
      "ma250": null
    },
    {
      "date": "2025-08-05",
      "open": 29.838,
      "close": 29.488,
      "high": 29.988,
      "low": 29.358,
      "volume": 21067700,
      "ma5": 29.154000000000003,
      "ma20": 28.314999999999998,
      "ma60": 27.62149999999999,
      "ma120": 27.289749999999984,
      "ma250": null
    },
    {
      "date": "2025-08-06",
      "open": 29.588,
      "close": 29.888,
      "high": 30.288,
      "low": 29.458,
      "volume": 33849700,
      "ma5": 29.304000000000002,
      "ma20": 28.418,
      "ma60": 27.666999999999994,
      "ma120": 27.307333333333315,
      "ma250": null
    },
    {
      "date": "2025-08-07",
      "open": 29.978,
      "close": 29.768,
      "high": 30.258,
      "low": 29.488,
      "volume": 26270100,
      "ma5": 29.477999999999998,
      "ma20": 28.512999999999998,
      "ma60": 27.715333333333326,
      "ma120": 27.32799999999998,
      "ma250": null
    },
    {
      "date": "2025-08-08",
      "open": 29.808,
      "close": 30.058,
      "high": 30.768,
      "low": 29.778,
      "volume": 39670500,
      "ma5": 29.752,
      "ma20": 28.631,
      "ma60": 27.77666666666666,
      "ma120": 27.350166666666652,
      "ma250": null
    },
    {
      "date": "2025-08-11",
      "open": 30.198,
      "close": 30.178,
      "high": 30.638,
      "low": 29.878,
      "volume": 29060900,
      "ma5": 29.875999999999998,
      "ma20": 28.758,
      "ma60": 27.840166666666665,
      "ma120": 27.37416666666665,
      "ma250": null
    },
    {
      "date": "2025-08-12",
      "open": 30.188,
      "close": 29.758,
      "high": 30.438,
      "low": 29.518,
      "volume": 27649400,
      "ma5": 29.93,
      "ma20": 28.8815,
      "ma60": 27.889333333333333,
      "ma120": 27.399833333333316,
      "ma250": null
    },
    {
      "date": "2025-08-13",
      "open": 29.598,
      "close": 30.058,
      "high": 30.488,
      "low": 29.558,
      "volume": 24690400,
      "ma5": 29.964,
      "ma20": 28.994999999999997,
      "ma60": 27.943666666666665,
      "ma120": 27.424666666666653,
      "ma250": null
    },
    {
      "date": "2025-08-14",
      "open": 30.068,
      "close": 29.158,
      "high": 30.148,
      "low": 29.068,
      "volume": 27228400,
      "ma5": 29.841999999999995,
      "ma20": 29.0625,
      "ma60": 27.980666666666664,
      "ma120": 27.437999999999985,
      "ma250": null
    },
    {
      "date": "2025-08-15",
      "open": 29.118,
      "close": 29.488,
      "high": 29.538,
      "low": 29.048,
      "volume": 15749300,
      "ma5": 29.727999999999998,
      "ma20": 29.1355,
      "ma60": 28.026166666666665,
      "ma120": 27.45333333333332,
      "ma250": null
    },
    {
      "date": "2025-08-18",
      "open": 29.568,
      "close": 29.568,
      "high": 29.748,
      "low": 29.368,
      "volume": 24975100,
      "ma5": 29.606,
      "ma20": 29.218499999999995,
      "ma60": 28.082333333333334,
      "ma120": 27.46599999999999,
      "ma250": null
    },
    {
      "date": "2025-08-19",
      "open": 29.558,
      "close": 29.228,
      "high": 29.608,
      "low": 29.188,
      "volume": 17487600,
      "ma5": 29.5,
      "ma20": 29.272999999999996,
      "ma60": 28.127999999999997,
      "ma120": 27.478583333333326,
      "ma250": null
    },
    {
      "date": "2025-08-20",
      "open": 29.288,
      "close": 29.738,
      "high": 30.278,
      "low": 29.228,
      "volume": 30986700,
      "ma5": 29.436,
      "ma20": 29.3645,
      "ma60": 28.167333333333335,
      "ma120": 27.49483333333332,
      "ma250": null
    },
    {
      "date": "2025-08-21",
      "open": 29.718,
      "close": 29.628,
      "high": 29.938,
      "low": 29.448,
      "volume": 23007500,
      "ma5": 29.529999999999994,
      "ma20": 29.432499999999997,
      "ma60": 28.215333333333334,
      "ma120": 27.51374999999999,
      "ma250": null
    },
    {
      "date": "2025-08-22",
      "open": 29.558,
      "close": 30.258,
      "high": 30.268,
      "low": 29.288,
      "volume": 36413700,
      "ma5": 29.684000000000005,
      "ma20": 29.523500000000002,
      "ma60": 28.26716666666667,
      "ma120": 27.543583333333324,
      "ma250": null
    },
    {
      "date": "2025-08-25",
      "open": 30.288,
      "close": 33.288,
      "high": 33.288,
      "low": 29.928,
      "volume": 82184900,
      "ma5": 30.427999999999997,
      "ma20": 29.744000000000007,
      "ma60": 28.361333333333338,
      "ma120": 27.599499999999992,
      "ma250": null
    },
    {
      "date": "2025-08-26",
      "open": 35.878,
      "close": 36.618,
      "high": 36.618,
      "low": 34.888,
      "volume": 117203600,
      "ma5": 31.906,
      "ma20": 30.122500000000002,
      "ma60": 28.51483333333334,
      "ma120": 27.676916666666656,
      "ma250": null
    },
    {
      "date": "2025-08-27",
      "open": 36.988,
      "close": 36.438,
      "high": 38.468,
      "low": 35.688,
      "volume": 148947900,
      "ma5": 33.246,
      "ma20": 30.4875,
      "ma60": 28.663666666666668,
      "ma120": 27.74449999999999,
      "ma250": null
    },
    {
      "date": "2025-08-28",
      "open": 39.088,
      "close": 38.888,
      "high": 40.088,
      "low": 37.988,
      "volume": 151152700,
      "ma5": 35.098,
      "ma20": 30.987000000000002,
      "ma60": 28.850500000000004,
      "ma120": 27.830333333333325,
      "ma250": null
    },
    {
      "date": "2025-08-29",
      "open": 37.988,
      "close": 39.628,
      "high": 41.868,
      "low": 37.988,
      "volume": 135479600,
      "ma5": 36.972,
      "ma20": 31.534000000000002,
      "ma60": 29.053666666666672,
      "ma120": 27.92408333333333,
      "ma250": null
    },
    {
      "date": "2025-09-01",
      "open": 37.988,
      "close": 36.718,
      "high": 38.108,
      "low": 36.318,
      "volume": 104628800,
      "ma5": 37.658,
      "ma20": 31.892000000000003,
      "ma60": 29.20666666666667,
      "ma120": 27.99316666666666,
      "ma250": null
    },
    {
      "date": "2025-09-02",
      "open": 36.768,
      "close": 35.648,
      "high": 37.288,
      "low": 35.268,
      "volume": 74666500,
      "ma5": 37.464,
      "ma20": 32.2,
      "ma60": 29.341000000000005,
      "ma120": 28.05008333333333,
      "ma250": null
    },
    {
      "date": "2025-09-03",
      "open": 35.788,
      "close": 33.608,
      "high": 35.908,
      "low": 33.438,
      "volume": 62659300,
      "ma5": 36.898,
      "ma20": 32.385999999999996,
      "ma60": 29.446333333333335,
      "ma120": 28.09183333333333,
      "ma250": null
    },
    {
      "date": "2025-09-04",
      "open": 33.318,
      "close": 32.798,
      "high": 33.858,
      "low": 32.188,
      "volume": 48388500,
      "ma5": 35.68,
      "ma20": 32.537499999999994,
      "ma60": 29.544166666666673,
      "ma120": 28.127833333333328,
      "ma250": null
    },
    {
      "date": "2025-09-05",
      "open": 32.908,
      "close": 32.908,
      "high": 33.278,
      "low": 31.988,
      "volume": 42424700,
      "ma5": 34.336,
      "ma20": 32.67999999999999,
      "ma60": 29.641833333333334,
      "ma120": 28.163916666666662,
      "ma250": null
    },
    {
      "date": "2025-09-08",
      "open": 34.188,
      "close": 36.198,
      "high": 36.198,
      "low": 33.638,
      "volume": 91135100,
      "ma5": 34.232,
      "ma20": 32.980999999999995,
      "ma60": 29.794333333333334,
      "ma120": 28.22891666666666,
      "ma250": null
    },
    {
      "date": "2025-09-09",
      "open": 36.198,
      "close": 36.228,
      "high": 38.028,
      "low": 35.998,
      "volume": 117469200,
      "ma5": 34.348,
      "ma20": 33.3045,
      "ma60": 29.945500000000003,
      "ma120": 28.297000000000004,
      "ma250": null
    },
    {
      "date": "2025-09-10",
      "open": 35.878,
      "close": 37.398,
      "high": 37.998,
      "low": 35.298,
      "volume": 96530700,
      "ma5": 35.106,
      "ma20": 33.671499999999995,
      "ma60": 30.119333333333337,
      "ma120": 28.377083333333335,
      "ma250": null
    },
    {
      "date": "2025-09-11",
      "open": 36.488,
      "close": 37.608,
      "high": 38.378,
      "low": 36.078,
      "volume": 82126400,
      "ma5": 36.068,
      "ma20": 34.093999999999994,
      "ma60": 30.30366666666667,
      "ma120": 28.45858333333334,
      "ma250": null
    },
    {
      "date": "2025-09-12",
      "open": 37.448,
      "close": 38.158,
      "high": 39.088,
      "low": 37.198,
      "volume": 79613700,
      "ma5": 37.11800000000001,
      "ma20": 34.527499999999996,
      "ma60": 30.49883333333333,
      "ma120": 28.546083333333335,
      "ma250": null
    },
    {
      "date": "2025-09-15",
      "open": 37.418,
      "close": 36.558,
      "high": 37.578,
      "low": 36.488,
      "volume": 65313000,
      "ma5": 37.19,
      "ma20": 34.876999999999995,
      "ma60": 30.65916666666666,
      "ma120": 28.6235,
      "ma250": null
    },
    {
      "date": "2025-09-16",
      "open": 36.478,
      "close": 36.638,
      "high": 37.138,
      "low": 35.878,
      "volume": 49360600,
      "ma5": 37.272000000000006,
      "ma20": 35.2475,
      "ma60": 30.820999999999994,
      "ma120": 28.704500000000003,
      "ma250": null
    },
    {
      "date": "2025-09-17",
      "open": 36.338,
      "close": 36.538,
      "high": 36.708,
      "low": 35.718,
      "volume": 32536500,
      "ma5": 37.1,
      "ma20": 35.587500000000006,
      "ma60": 30.973,
      "ma120": 28.785083333333333,
      "ma250": null
    },
    {
      "date": "2025-09-18",
      "open": 36.388,
      "close": 35.568,
      "high": 37.168,
      "low": 35.238,
      "volume": 53224200,
      "ma5": 36.69199999999999,
      "ma20": 35.8845,
      "ma60": 31.102166666666662,
      "ma120": 28.85875,
      "ma250": null
    },
    {
      "date": "2025-09-19",
      "open": 35.528,
      "close": 34.978,
      "high": 36.018,
      "low": 34.838,
      "volume": 36090900,
      "ma5": 36.056,
      "ma20": 36.12050000000001,
      "ma60": 31.223499999999998,
      "ma120": 28.930166666666672,
      "ma250": null
    },
    {
      "date": "2025-09-22",
      "open": 34.878,
      "close": 35.458,
      "high": 35.458,
      "low": 34.738,
      "volume": 23607400,
      "ma5": 35.836,
      "ma20": 36.229,
      "ma60": 31.3385,
      "ma120": 29.006750000000007,
      "ma250": null
    },
    {
      "date": "2025-09-23",
      "open": 35.428,
      "close": 34.518,
      "high": 35.438,
      "low": 33.768,
      "volume": 30296400,
      "ma5": 35.412,
      "ma20": 36.124,
      "ma60": 31.44283333333333,
      "ma120": 29.07100000000001,
      "ma250": null
    },
    {
      "date": "2025-09-24",
      "open": 34.198,
      "close": 34.728,
      "high": 34.838,
      "low": 34.138,
      "volume": 20476800,
      "ma5": 35.05,
      "ma20": 36.03849999999999,
      "ma60": 31.555499999999995,
      "ma120": 29.139416666666673,
      "ma250": null
    },
    {
      "date": "2025-09-25",
      "open": 34.828,
      "close": 34.948,
      "high": 35.638,
      "low": 34.638,
      "volume": 29758700,
      "ma5": 34.926,
      "ma20": 35.841499999999996,
      "ma60": 31.661999999999995,
      "ma120": 29.209833333333336,
      "ma250": null
    },
    {
      "date": "2025-09-26",
      "open": 34.708,
      "close": 34.548,
      "high": 35.138,
      "low": 34.498,
      "volume": 22010100,
      "ma5": 34.84,
      "ma20": 35.58749999999999,
      "ma60": 31.766999999999996,
      "ma120": 29.299,
      "ma250": null
    },
    {
      "date": "2025-09-29",
      "open": 34.588,
      "close": 35.748,
      "high": 36.138,
      "low": 33.888,
      "volume": 36864400,
      "ma5": 34.898,
      "ma20": 35.539,
      "ma60": 31.893833333333337,
      "ma120": 29.392916666666668,
      "ma250": null
    },
    {
      "date": "2025-09-30",
      "open": 35.748,
      "close": 36.978,
      "high": 37.098,
      "low": 35.648,
      "volume": 56093000,
      "ma5": 35.39,
      "ma20": 35.60549999999999,
      "ma60": 32.04016666666667,
      "ma120": 29.486500000000003,
      "ma250": null
    },
    {
      "date": "2025-10-09",
      "open": 36.488,
      "close": 37.278,
      "high": 37.518,
      "low": 36.228,
      "volume": 48621000,
      "ma5": 35.9,
      "ma20": 35.789,
      "ma60": 32.19766666666667,
      "ma120": 29.58241666666667,
      "ma250": null
    },
    {
      "date": "2025-10-10",
      "open": 36.968,
      "close": 36.438,
      "high": 37.088,
      "low": 36.248,
      "volume": 28818300,
      "ma5": 36.198,
      "ma20": 35.971000000000004,
      "ma60": 32.340500000000006,
      "ma120": 29.666249999999998,
      "ma250": null
    },
    {
      "date": "2025-10-13",
      "open": 34.998,
      "close": 37.788,
      "high": 37.988,
      "low": 34.988,
      "volume": 56260800,
      "ma5": 36.846000000000004,
      "ma20": 36.214999999999996,
      "ma60": 32.50866666666667,
      "ma120": 29.763083333333334,
      "ma250": null
    },
    {
      "date": "2025-10-14",
      "open": 37.688,
      "close": 37.868,
      "high": 38.758,
      "low": 37.278,
      "volume": 52935900,
      "ma5": 37.269999999999996,
      "ma20": 36.298500000000004,
      "ma60": 32.67916666666667,
      "ma120": 29.86,
      "ma250": null
    },
    {
      "date": "2025-10-15",
      "open": 38.138,
      "close": 38.518,
      "high": 39.328,
      "low": 36.818,
      "volume": 61641500,
      "ma5": 37.578,
      "ma20": 36.413000000000004,
      "ma60": 32.86633333333334,
      "ma120": 29.96233333333333,
      "ma250": null
    },
    {
      "date": "2025-10-16",
      "open": 38.318,
      "close": 37.408,
      "high": 38.318,
      "low": 36.988,
      "volume": 41798000,
      "ma5": 37.604,
      "ma20": 36.413500000000006,
      "ma60": 33.02666666666667,
      "ma120": 30.055416666666666,
      "ma250": null
    },
    {
      "date": "2025-10-17",
      "open": 37.438,
      "close": 36.718,
      "high": 38.488,
      "low": 36.618,
      "volume": 44836500,
      "ma5": 37.660000000000004,
      "ma20": 36.36900000000001,
      "ma60": 33.17516666666668,
      "ma120": 30.14408333333333,
      "ma250": null
    },
    {
      "date": "2025-10-20",
      "open": 37.988,
      "close": 38.038,
      "high": 39.468,
      "low": 37.428,
      "volume": 59238300,
      "ma5": 37.71,
      "ma20": 36.363,
      "ma60": 33.342000000000006,
      "ma120": 30.241749999999993,
      "ma250": null
    },
    {
      "date": "2025-10-21",
      "open": 38.648,
      "close": 37.188,
      "high": 38.868,
      "low": 37.028,
      "volume": 58814800,
      "ma5": 37.574,
      "ma20": 36.3945,
      "ma60": 33.49666666666667,
      "ma120": 30.333499999999997,
      "ma250": null
    },
    {
      "date": "2025-10-22",
      "open": 36.988,
      "close": 36.668,
      "high": 38.168,
      "low": 35.588,
      "volume": 55295400,
      "ma5": 37.204,
      "ma20": 36.396,
      "ma60": 33.63883333333334,
      "ma120": 30.420416666666668,
      "ma250": null
    },
    {
      "date": "2025-10-23",
      "open": 35.988,
      "close": 35.548,
      "high": 36.018,
      "low": 34.998,
      "volume": 29917100,
      "ma5": 36.832,
      "ma20": 36.346500000000006,
      "ma60": 33.76616666666668,
      "ma120": 30.500000000000007,
      "ma250": null
    },
    {
      "date": "2025-10-24",
      "open": 37.088,
      "close": 39.108,
      "high": 39.108,
      "low": 37.088,
      "volume": 54405500,
      "ma5": 37.31,
      "ma20": 36.5235,
      "ma60": 33.94683333333334,
      "ma120": 30.60991666666667,
      "ma250": null
    },
    {
      "date": "2025-10-27",
      "open": 39.488,
      "close": 40.388,
      "high": 41.588,
      "low": 39.088,
      "volume": 125159800,
      "ma5": 37.78,
      "ma20": 36.794,
      "ma60": 34.146,
      "ma120": 30.73333333333334,
      "ma250": null
    },
    {
      "date": "2025-10-28",
      "open": 39.928,
      "close": 40.218,
      "high": 41.168,
      "low": 39.928,
      "volume": 76711000,
      "ma5": 38.386,
      "ma20": 37.032000000000004,
      "ma60": 34.33500000000001,
      "ma120": 30.855750000000004,
      "ma250": null
    },
    {
      "date": "2025-10-29",
      "open": 40.988,
      "close": 42.488,
      "high": 43.988,
      "low": 40.988,
      "volume": 92780100,
      "ma5": 39.55,
      "ma20": 37.43050000000001,
      "ma60": 34.559000000000005,
      "ma120": 30.996333333333332,
      "ma250": null
    },
    {
      "date": "2025-10-30",
      "open": 41.988,
      "close": 44.538,
      "high": 45.578,
      "low": 41.988,
      "volume": 111205600,
      "ma5": 41.348,
      "ma20": 37.92099999999999,
      "ma60": 34.815666666666665,
      "ma120": 31.14966666666667,
      "ma250": null
    },
    {
      "date": "2025-10-31",
      "open": 44.538,
      "close": 42.948,
      "high": 44.548,
      "low": 42.188,
      "volume": 86179300,
      "ma5": 42.116,
      "ma20": 38.321,
      "ma60": 35.04983333333334,
      "ma120": 31.284583333333334,
      "ma250": null
    },
    {
      "date": "2025-11-03",
      "open": 42.948,
      "close": 44.888,
      "high": 45.458,
      "low": 42.098,
      "volume": 84218300,
      "ma5": 43.016000000000005,
      "ma20": 38.838,
      "ma60": 35.31983333333334,
      "ma120": 31.431916666666663,
      "ma250": null
    },
    {
      "date": "2025-11-04",
      "open": 43.988,
      "close": 42.698,
      "high": 44.578,
      "low": 42.588,
      "volume": 64149500,
      "ma5": 43.512,
      "ma20": 39.1855,
      "ma60": 35.538833333333336,
      "ma120": 31.565333333333328,
      "ma250": null
    },
    {
      "date": "2025-11-05",
      "open": 41.858,
      "close": 42.988,
      "high": 43.558,
      "low": 41.848,
      "volume": 46016200,
      "ma5": 43.612,
      "ma20": 39.486000000000004,
      "ma60": 35.76383333333334,
      "ma120": 31.69266666666666,
      "ma250": null
    },
    {
      "date": "2025-11-06",
      "open": 42.638,
      "close": 42.928,
      "high": 43.478,
      "low": 41.998,
      "volume": 42074100,
      "ma5": 43.29,
      "ma20": 39.7685,
      "ma60": 35.981166666666674,
      "ma120": 31.82408333333333,
      "ma250": null
    },
    {
      "date": "2025-11-07",
      "open": 42.988,
      "close": 44.488,
      "high": 44.558,
      "low": 42.628,
      "volume": 69930300,
      "ma5": 43.598,
      "ma20": 40.17099999999999,
      "ma60": 36.2265,
      "ma120": 31.97091666666666,
      "ma250": null
    },
    {
      "date": "2025-11-10",
      "open": 45.868,
      "close": 45.738,
      "high": 46.968,
      "low": 44.788,
      "volume": 81625600,
      "ma5": 43.768,
      "ma20": 40.56850000000001,
      "ma60": 36.487833333333334,
      "ma120": 32.13224999999999,
      "ma250": null
    },
    {
      "date": "2025-11-11",
      "open": 44.958,
      "close": 43.388,
      "high": 46.338,
      "low": 42.538,
      "volume": 73356000,
      "ma5": 43.906,
      "ma20": 40.8445,
      "ma60": 36.708,
      "ma120": 32.27408333333332,
      "ma250": null
    },
    {
      "date": "2025-11-12",
      "open": 42.768,
      "close": 44.978,
      "high": 45.948,
      "low": 41.688,
      "volume": 69091100,
      "ma5": 44.304,
      "ma20": 41.1675,
      "ma60": 36.961666666666666,
      "ma120": 32.42549999999999,
      "ma250": null
    },
    {
      "date": "2025-11-13",
      "open": 44.088,
      "close": 44.368,
      "high": 45.838,
      "low": 43.988,
      "volume": 67187300,
      "ma5": 44.592,
      "ma20": 41.5155,
      "ma60": 37.20016666666666,
      "ma120": 32.57191666666666,
      "ma250": null
    },
    {
      "date": "2025-11-14",
      "open": 43.968,
      "close": 43.188,
      "high": 44.908,
      "low": 43.118,
      "volume": 39100500,
      "ma5": 44.33200000000001,
      "ma20": 41.839,
      "ma60": 37.434000000000005,
      "ma120": 32.707333333333324,
      "ma250": null
    },
    {
      "date": "2025-11-17",
      "open": 43.188,
      "close": 42.848,
      "high": 43.488,
      "low": 42.398,
      "volume": 33745400,
      "ma5": 43.754000000000005,
      "ma20": 42.079499999999996,
      "ma60": 37.656666666666666,
      "ma120": 32.84141666666666,
      "ma250": null
    },
    {
      "date": "2025-11-18",
      "open": 42.648,
      "close": 41.338,
      "high": 42.748,
      "low": 40.908,
      "volume": 40585200,
      "ma5": 43.344,
      "ma20": 42.287,
      "ma60": 37.85283333333334,
      "ma120": 32.96758333333333,
      "ma250": null
    },
    {
      "date": "2025-11-19",
      "open": 41.708,
      "close": 41.128,
      "high": 41.858,
      "low": 41.008,
      "volume": 23977200,
      "ma5": 42.574,
      "ma20": 42.51,
      "ma60": 38.051166666666674,
      "ma120": 33.08958333333332,
      "ma250": null
    },
    {
      "date": "2025-11-20",
      "open": 41.208,
      "close": 41.098,
      "high": 41.988,
      "low": 41.058,
      "volume": 26934500,
      "ma5": 41.92,
      "ma20": 42.787499999999994,
      "ma60": 38.24050000000001,
      "ma120": 33.203916666666665,
      "ma250": null
    },
    {
      "date": "2025-11-21",
      "open": 40.428,
      "close": 39.838,
      "high": 41.288,
      "low": 39.538,
      "volume": 31628700,
      "ma5": 41.25,
      "ma20": 42.824,
      "ma60": 38.41066666666668,
      "ma120": 33.313,
      "ma250": null
    },
    {
      "date": "2025-11-24",
      "open": 40.628,
      "close": 42.108,
      "high": 42.498,
      "low": 40.408,
      "volume": 52997200,
      "ma5": 41.102000000000004,
      "ma20": 42.90999999999999,
      "ma60": 38.60816666666668,
      "ma120": 33.437666666666665,
      "ma250": null
    },
    {
      "date": "2025-11-25",
      "open": 42.078,
      "close": 42.598,
      "high": 44.188,
      "low": 41.838,
      "volume": 60734800,
      "ma5": 41.354,
      "ma20": 43.02899999999999,
      "ma60": 38.76333333333334,
      "ma120": 33.562333333333335,
      "ma250": null
    },
    {
      "date": "2025-11-26",
      "open": 43.488,
      "close": 41.698,
      "high": 43.588,
      "low": 41.388,
      "volume": 39201600,
      "ma5": 41.468,
      "ma20": 42.989499999999985,
      "ma60": 38.848000000000006,
      "ma120": 33.68141666666667,
      "ma250": null
    },
    {
      "date": "2025-11-27",
      "open": 41.118,
      "close": 41.788,
      "high": 42.388,
      "low": 40.768,
      "volume": 35845200,
      "ma5": 41.605999999999995,
      "ma20": 42.85199999999999,
      "ma60": 38.93716666666667,
      "ma120": 33.80041666666666,
      "ma250": null
    },
    {
      "date": "2025-11-28",
      "open": 42.198,
      "close": 43.388,
      "high": 43.478,
      "low": 42.088,
      "volume": 55929500,
      "ma5": 42.316,
      "ma20": 42.873999999999995,
      "ma60": 39.01216666666667,
      "ma120": 33.931333333333335,
      "ma250": null
    },
    {
      "date": "2025-12-01",
      "open": 43.778,
      "close": 43.408,
      "high": 44.418,
      "low": 43.118,
      "volume": 55023300,
      "ma5": 42.576,
      "ma20": 42.8,
      "ma60": 39.07516666666667,
      "ma120": 34.064416666666666,
      "ma250": null
    },
    {
      "date": "2025-12-02",
      "open": 42.888,
      "close": 42.668,
      "high": 43.488,
      "low": 42.198,
      "volume": 31914100,
      "ma5": 42.589999999999996,
      "ma20": 42.7985,
      "ma60": 39.17433333333334,
      "ma120": 34.1905,
      "ma250": null
    },
    {
      "date": "2025-12-03",
      "open": 42.738,
      "close": 41.778,
      "high": 43.788,
      "low": 40.778,
      "volume": 59527200,
      "ma5": 42.606,
      "ma20": 42.738,
      "ma60": 39.27649999999999,
      "ma120": 34.308749999999996,
      "ma250": null
    },
    {
      "date": "2025-12-04",
      "open": 40.968,
      "close": 45.958,
      "high": 45.958,
      "low": 40.938,
      "volume": 99362900,
      "ma5": 43.44,
      "ma20": 42.889500000000005,
      "ma60": 39.48233333333333,
      "ma120": 34.46433333333333,
      "ma250": null
    },
    {
      "date": "2025-12-05",
      "open": 46.158,
      "close": 48.298,
      "high": 48.568,
      "low": 45.488,
      "volume": 122809300,
      "ma5": 44.422,
      "ma20": 43.080000000000005,
      "ma60": 39.74066666666666,
      "ma120": 34.64241666666666,
      "ma250": null
    },
    {
      "date": "2025-12-08",
      "open": 49.588,
      "close": 48.968,
      "high": 52.488,
      "low": 48.498,
      "volume": 138912700,
      "ma5": 45.534000000000006,
      "ma20": 43.2415,
      "ma60": 40.00833333333333,
      "ma120": 34.825083333333325,
      "ma250": null
    },
    {
      "date": "2025-12-09",
      "open": 48.338,
      "close": 48.668,
      "high": 49.588,
      "low": 47.768,
      "volume": 96649900,
      "ma5": 46.734,
      "ma20": 43.5055,
      "ma60": 40.216166666666666,
      "ma120": 35.00525,
      "ma250": null
    },
    {
      "date": "2025-12-10",
      "open": 47.988,
      "close": 50.138,
      "high": 51.448,
      "low": 47.778,
      "volume": 92552500,
      "ma5": 48.406,
      "ma20": 43.7635,
      "ma60": 40.44800000000001,
      "ma120": 35.19674999999999,
      "ma250": null
    },
    {
      "date": "2025-12-11",
      "open": 51.368,
      "close": 52.588,
      "high": 54.978,
      "low": 50.148,
      "volume": 104636400,
      "ma5": 49.732,
      "ma20": 44.174499999999995,
      "ma60": 40.70116666666668,
      "ma120": 35.41024999999999,
      "ma250": null
    },
    {
      "date": "2025-12-12",
      "open": 52.588,
      "close": 52.088,
      "high": 54.238,
      "low": 51.538,
      "volume": 103615800,
      "ma5": 50.489999999999995,
      "ma20": 44.619499999999995,
      "ma60": 40.942499999999995,
      "ma120": 35.62308333333332,
      "ma250": null
    },
    {
      "date": "2025-12-15",
      "open": 52.188,
      "close": 55.218,
      "high": 55.548,
      "low": 51.288,
      "volume": 112148900,
      "ma5": 51.739999999999995,
      "ma20": 45.23799999999999,
      "ma60": 41.22683333333334,
      "ma120": 35.86283333333333,
      "ma250": null
    },
    {
      "date": "2025-12-16",
      "open": 53.488,
      "close": 54.288,
      "high": 57.948,
      "low": 50.988,
      "volume": 119619500,
      "ma5": 52.864,
      "ma20": 45.88549999999999,
      "ma60": 41.522333333333336,
      "ma120": 36.090749999999986,
      "ma250": null
    },
    {
      "date": "2025-12-17",
      "open": 52.988,
      "close": 52.808,
      "high": 54.788,
      "low": 51.788,
      "volume": 73238100,
      "ma5": 53.398,
      "ma20": 46.4695,
      "ma60": 41.79183333333333,
      "ma120": 36.30641666666666,
      "ma250": null
    },
    {
      "date": "2025-12-18",
      "open": 52.678,
      "close": 56.298,
      "high": 58.088,
      "low": 52.388,
      "volume": 147648000,
      "ma5": 54.14,
      "ma20": 47.229499999999994,
      "ma60": 42.121166666666674,
      "ma120": 36.547083333333326,
      "ma250": null
    },
    {
      "date": "2025-12-19",
      "open": 56.488,
      "close": 58.708,
      "high": 61.598,
      "low": 56.488,
      "volume": 138189400,
      "ma5": 55.464,
      "ma20": 48.172999999999995,
      "ma60": 42.50683333333334,
      "ma120": 36.80449999999998,
      "ma250": null
    },
    {
      "date": "2025-12-22",
      "open": 60.488,
      "close": 63.448,
      "high": 64.578,
      "low": 59.318,
      "volume": 142027200,
      "ma5": 57.11,
      "ma20": 49.239999999999995,
      "ma60": 42.98133333333333,
      "ma120": 37.10241666666665,
      "ma250": null
    },
    {
      "date": "2025-12-23",
      "open": 63.458,
      "close": 60.098,
      "high": 67.588,
      "low": 59.318,
      "volume": 200289600,
      "ma5": 58.272000000000006,
      "ma20": 50.114999999999995,
      "ma60": 43.39199999999999,
      "ma120": 37.36524999999999,
      "ma250": null
    },
    {
      "date": "2025-12-24",
      "open": 58.328,
      "close": 66.108,
      "high": 66.108,
      "low": 58.328,
      "volume": 155036800,
      "ma5": 60.932,
      "ma20": 51.33549999999999,
      "ma60": 43.918499999999995,
      "ma120": 37.68066666666666,
      "ma250": null
    },
    {
      "date": "2025-12-25",
      "open": 67.538,
      "close": 72.718,
      "high": 72.718,
      "low": 66.988,
      "volume": 145425500,
      "ma5": 64.21600000000001,
      "ma20": 52.88199999999999,
      "ma60": 44.551666666666655,
      "ma120": 38.05358333333333,
      "ma250": null
    },
    {
      "date": "2025-12-26",
      "open": 73.988,
      "close": 79.988,
      "high": 79.988,
      "low": 72.858,
      "volume": 167812300,
      "ma5": 68.47200000000001,
      "ma20": 54.71199999999999,
      "ma60": 45.302333333333316,
      "ma120": 38.482166666666664,
      "ma250": null
    },
    {
      "date": "2025-12-29",
      "open": 80.988,
      "close": 87.988,
      "high": 87.988,
      "low": 75.948,
      "volume": 158889700,
      "ma5": 73.38000000000001,
      "ma20": 56.940999999999995,
      "ma60": 46.192999999999984,
      "ma120": 38.98,
      "ma250": null
    },
    {
      "date": "2025-12-30",
      "open": 85.388,
      "close": 86.308,
      "high": 96.038,
      "low": 84.468,
      "volume": 221025600,
      "ma5": 78.622,
      "ma20": 59.123000000000005,
      "ma60": 47.03566666666664,
      "ma120": 39.464749999999995,
      "ma250": null
    },
    {
      "date": "2025-12-31",
      "open": 87.988,
      "close": 94.938,
      "high": 94.938,
      "low": 87.988,
      "volume": 147363200,
      "ma5": 84.388,
      "ma20": 61.78099999999999,
      "ma60": 48.00166666666666,
      "ma120": 40.02091666666667,
      "ma250": null
    },
    {
      "date": "2026-01-05",
      "open": 100.988,
      "close": 99.438,
      "high": 102.488,
      "low": 95.088,
      "volume": 196358000,
      "ma5": 89.732,
      "ma20": 64.45500000000001,
      "ma60": 49.03766666666665,
      "ma120": 40.617666666666665,
      "ma250": null
    },
    {
      "date": "2026-01-06",
      "open": 96.878,
      "close": 106.998,
      "high": 108.978,
      "low": 96.878,
      "volume": 181268700,
      "ma5": 95.13399999999999,
      "ma20": 67.39000000000001,
      "ma60": 50.213666666666654,
      "ma120": 41.27708333333333,
      "ma250": null
    },
    {
      "date": "2026-01-07",
      "open": 102.988,
      "close": 100.218,
      "high": 103.638,
      "low": 98.988,
      "volume": 148480700,
      "ma5": 97.58000000000001,
      "ma20": 69.95250000000001,
      "ma60": 51.254166666666656,
      "ma120": 41.88141666666666,
      "ma250": null
    },
    {
      "date": "2026-01-08",
      "open": 98.988,
      "close": 101.988,
      "high": 106.378,
      "low": 97.438,
      "volume": 145833300,
      "ma5": 100.71600000000001,
      "ma20": 72.61850000000001,
      "ma60": 52.322833333333314,
      "ma120": 42.501,
      "ma250": null
    },
    {
      "date": "2026-01-09",
      "open": 103.768,
      "close": 106.038,
      "high": 108.988,
      "low": 100.988,
      "volume": 155047500,
      "ma5": 102.93599999999999,
      "ma20": 75.41350000000001,
      "ma60": 53.44816666666665,
      "ma120": 43.15725,
      "ma250": null
    },
    {
      "date": "2026-01-12",
      "open": 111.988,
      "close": 116.648,
      "high": 116.648,
      "low": 109.988,
      "volume": 69622900,
      "ma5": 106.378,
      "ma20": 78.6165,
      "ma60": 54.768833333333326,
      "ma120": 43.897749999999995,
      "ma250": null
    },
    {
      "date": "2026-01-13",
      "open": 120.988,
      "close": 121.508,
      "high": 127.758,
      "low": 104.978,
      "volume": 195753200,
      "ma5": 109.28000000000002,
      "ma20": 82.0875,
      "ma60": 56.18199999999999,
      "ma120": 44.67858333333333,
      "ma250": 35.466279999999976
    },
    {
      "date": "2026-01-14",
      "open": 116.988,
      "close": 118.688,
      "high": 123.318,
      "low": 112.488,
      "volume": 158407200,
      "ma5": 112.974,
      "ma20": 85.26100000000001,
      "ma60": 57.52616666666666,
      "ma120": 45.434083333333334,
      "ma250": 35.83407999999998
    },
    {
      "date": "2026-01-15",
      "open": 113.318,
      "close": 106.818,
      "high": 116.288,
      "low": 106.818,
      "volume": 85238900,
      "ma5": 113.93999999999998,
      "ma20": 87.88750000000002,
      "ma60": 58.68666666666666,
      "ma120": 46.09166666666666,
      "ma250": 36.157959999999974
    },
    {
      "date": "2026-01-16",
      "open": 102.688,
      "close": 101.888,
      "high": 106.888,
      "low": 99.398,
      "volume": 147706200,
      "ma5": 113.10999999999999,
      "ma20": 90.34150000000001,
      "ma60": 59.77366666666665,
      "ma120": 46.70625,
      "ma250": 36.46175999999998
    },
    {
      "date": "2026-01-19",
      "open": 101.988,
      "close": 104.878,
      "high": 107.558,
      "low": 101.918,
      "volume": 95778400,
      "ma5": 110.75600000000001,
      "ma20": 92.7705,
      "ma60": 60.92916666666666,
      "ma120": 47.34766666666666,
      "ma250": 36.77635999999998
    },
    {
      "date": "2026-01-20",
      "open": 105.978,
      "close": 98.028,
      "high": 106.968,
      "low": 95.148,
      "volume": 115220600,
      "ma5": 106.05999999999999,
      "ma20": 94.7365,
      "ma60": 61.91116666666665,
      "ma120": 47.928999999999995,
      "ma250": 37.065519999999985
    },
    {
      "date": "2026-01-21",
      "open": 98.038,
      "close": 95.768,
      "high": 100.988,
      "low": 95.738,
      "volume": 78643000,
      "ma5": 101.476,
      "ma20": 96.35249999999999,
      "ma60": 62.83416666666666,
      "ma120": 48.49008333333333,
      "ma250": 37.343679999999985
    },
    {
      "date": "2026-01-22",
      "open": 96.268,
      "close": 98.988,
      "high": 100.568,
      "low": 94.788,
      "volume": 103006200,
      "ma5": 99.91,
      "ma20": 98.297,
      "ma60": 63.81366666666666,
      "ma120": 49.074333333333335,
      "ma250": 37.63699999999998
    },
    {
      "date": "2026-01-23",
      "open": 99.588,
      "close": 108.888,
      "high": 108.888,
      "low": 98.478,
      "volume": 153041200,
      "ma5": 101.30999999999999,
      "ma20": 100.436,
      "ma60": 64.92033333333333,
      "ma120": 49.73966666666667,
      "ma250": 37.96879999999998
    },
    {
      "date": "2026-01-26",
      "open": 107.638,
      "close": 97.998,
      "high": 107.638,
      "low": 97.998,
      "volume": 129857600,
      "ma5": 99.934,
      "ma20": 101.7,
      "ma60": 65.81133333333334,
      "ma120": 50.31349999999998,
      "ma250": 38.25311999999998
    },
    {
      "date": "2026-01-27",
      "open": 93.568,
      "close": 96.288,
      "high": 97.968,
      "low": 93.568,
      "volume": 82860900,
      "ma5": 99.586,
      "ma20": 102.51499999999999,
      "ma60": 66.70033333333333,
      "ma120": 50.87508333333332,
      "ma250": 38.53483999999998
    },
    {
      "date": "2026-01-28",
      "open": 96.888,
      "close": 93.458,
      "high": 97.298,
      "low": 92.378,
      "volume": 75546400,
      "ma5": 99.124,
      "ma20": 102.7885,
      "ma60": 67.50983333333333,
      "ma120": 51.41483333333331,
      "ma250": 38.80491999999998
    },
    {
      "date": "2026-01-29",
      "open": 92.588,
      "close": 93.348,
      "high": 95.488,
      "low": 91.998,
      "volume": 60035600,
      "ma5": 97.99600000000001,
      "ma20": 103.14050000000002,
      "ma60": 68.354,
      "ma120": 51.94641666666665,
      "ma250": 39.07423999999998
    },
    {
      "date": "2026-01-30",
      "open": 92.168,
      "close": 91.248,
      "high": 94.868,
      "low": 90.168,
      "volume": 61528400,
      "ma5": 94.468,
      "ma20": 102.95599999999999,
      "ma60": 69.15833333333333,
      "ma120": 52.46108333333332,
      "ma250": 39.33479999999998
    },
    {
      "date": "2026-02-02",
      "open": 92.868,
      "close": 91.298,
      "high": 95.488,
      "low": 91.158,
      "volume": 58754100,
      "ma5": 93.128,
      "ma20": 102.54900000000002,
      "ma60": 69.9645,
      "ma120": 52.97283333333332,
      "ma250": 39.59567999999999
    },
    {
      "date": "2026-02-03",
      "open": 92.978,
      "close": 94.338,
      "high": 95.318,
      "low": 89.548,
      "volume": 84831300,
      "ma5": 92.73799999999999,
      "ma20": 101.91600000000001,
      "ma60": 70.79533333333333,
      "ma120": 53.510916666666645,
      "ma250": 39.869759999999985
    },
    {
      "date": "2026-02-04",
      "open": 93.948,
      "close": 97.488,
      "high": 97.988,
      "low": 93.318,
      "volume": 97084900,
      "ma5": 93.544,
      "ma20": 101.77950000000001,
      "ma60": 71.65783333333334,
      "ma120": 54.072833333333314,
      "ma250": 40.15775999999999
    },
    {
      "date": "2026-02-05",
      "open": 94.968,
      "close": 92.218,
      "high": 94.968,
      "low": 91.538,
      "volume": 63453200,
      "ma5": 93.31800000000001,
      "ma20": 101.29100000000001,
      "ma60": 72.47166666666666,
      "ma120": 54.58983333333332,
      "ma250": 40.42447999999999
    },
    {
      "date": "2026-02-06",
      "open": 90.308,
      "close": 90.538,
      "high": 93.638,
      "low": 90.168,
      "volume": 50595600,
      "ma5": 93.17600000000002,
      "ma20": 100.516,
      "ma60": 73.231,
      "ma120": 55.096333333333305,
      "ma250": 40.68555999999999
    },
    {
      "date": "2026-02-09",
      "open": 92.278,
      "close": 92.318,
      "high": 92.848,
      "low": 91.498,
      "volume": 44900600,
      "ma5": 93.38,
      "ma20": 99.29950000000001,
      "ma60": 74.03016666666666,
      "ma120": 55.61516666666664,
      "ma250": 40.95071999999999
    },
    {
      "date": "2026-02-10",
      "open": 92.308,
      "close": 90.548,
      "high": 92.318,
      "low": 88.868,
      "volume": 40923300,
      "ma5": 92.622,
      "ma20": 97.75150000000001,
      "ma60": 74.8195,
      "ma120": 56.12674999999998,
      "ma250": 41.204719999999995
    },
    {
      "date": "2026-02-11",
      "open": 90.458,
      "close": 89.108,
      "high": 91.868,
      "low": 88.888,
      "volume": 40835200,
      "ma5": 90.946,
      "ma20": 96.27250000000001,
      "ma60": 75.5905,
      "ma120": 56.62358333333331,
      "ma250": 41.45311999999999
    },
    {
      "date": "2026-02-12",
      "open": 88.078,
      "close": 87.248,
      "high": 88.868,
      "low": 86.978,
      "volume": 41179100,
      "ma5": 89.952,
      "ma20": 95.29400000000001,
      "ma60": 76.35566666666665,
      "ma120": 57.10424999999998,
      "ma250": 41.69227999999999
    },
    {
      "date": "2026-02-13",
      "open": 86.948,
      "close": 86.238,
      "high": 87.588,
      "low": 86.218,
      "volume": 28359900,
      "ma5": 89.092,
      "ma20": 94.51150000000001,
      "ma60": 77.1075,
      "ma120": 57.57933333333332,
      "ma250": 41.92575999999999
    },
    {
      "date": "2026-02-24",
      "open": 86.458,
      "close": 86.088,
      "high": 87.568,
      "low": 85.568,
      "volume": 29935000,
      "ma5": 87.846,
      "ma20": 93.572,
      "ma60": 77.85733333333333,
      "ma120": 58.04891666666664,
      "ma250": 42.158999999999985
    },
    {
      "date": "2026-02-25",
      "open": 86.178,
      "close": 88.688,
      "high": 90.008,
      "low": 85.158,
      "volume": 59618000,
      "ma5": 87.474,
      "ma20": 93.105,
      "ma60": 78.6715,
      "ma120": 58.54108333333332,
      "ma250": 42.40459999999999
    },
    {
      "date": "2026-02-26",
      "open": 87.988,
      "close": 90.008,
      "high": 90.668,
      "low": 87.098,
      "volume": 48507300,
      "ma5": 87.65399999999998,
      "ma20": 92.81700000000001,
      "ma60": 79.46983333333333,
      "ma120": 59.03899999999999,
      "ma250": 42.655039999999985
    },
    {
      "date": "2026-02-27",
      "open": 89.888,
      "close": 91.668,
      "high": 93.418,
      "low": 89.098,
      "volume": 55115900,
      "ma5": 88.538,
      "ma20": 92.451,
      "ma60": 80.28766666666665,
      "ma120": 59.52549999999998,
      "ma250": 42.91251999999998
    },
    {
      "date": "2026-03-02",
      "open": 92.988,
      "close": 100.158,
      "high": 100.838,
      "low": 92.988,
      "volume": 120997700,
      "ma5": 91.322,
      "ma20": 92.0145,
      "ma60": 81.262,
      "ma120": 60.05499999999997,
      "ma250": 43.20643999999998
    },
    {
      "date": "2026-03-03",
      "open": 99.138,
      "close": 92.018,
      "high": 99.138,
      "low": 91.728,
      "volume": 89119400,
      "ma5": 92.50800000000001,
      "ma20": 91.71549999999999,
      "ma60": 82.09916666666668,
      "ma120": 60.51816666666664,
      "ma250": 43.46619999999998
    },
    {
      "date": "2026-03-04",
      "open": 87.988,
      "close": 92.928,
      "high": 94.488,
      "low": 87.418,
      "volume": 49090100,
      "ma5": 93.356,
      "ma20": 91.54749999999999,
      "ma60": 82.92483333333332,
      "ma120": 60.96849999999997,
      "ma250": 43.727679999999985
    },
    {
      "date": "2026-03-05",
      "open": 94.328,
      "close": 93.618,
      "high": 94.978,
      "low": 90.628,
      "volume": 56601400,
      "ma5": 94.078,
      "ma20": 91.55550000000001,
      "ma60": 83.76166666666668,
      "ma120": 61.418416666666644,
      "ma250": 43.99155999999999
    },
    {
      "date": "2026-03-06",
      "open": 92.488,
      "close": 93.458,
      "high": 95.478,
      "low": 91.668,
      "volume": 48199900,
      "ma5": 94.43599999999999,
      "ma20": 91.561,
      "ma60": 84.60816666666668,
      "ma120": 61.89124999999997,
      "ma250": 44.25319999999999
    },
    {
      "date": "2026-03-09",
      "open": 90.988,
      "close": 91.858,
      "high": 92.788,
      "low": 89.788,
      "volume": 41051600,
      "ma5": 92.77599999999998,
      "ma20": 91.59150000000001,
      "ma60": 85.44283333333334,
      "ma120": 62.359666666666634,
      "ma250": 44.50975999999999
    },
    {
      "date": "2026-03-10",
      "open": 92.688,
      "close": 94.668,
      "high": 94.988,
      "low": 92.688,
      "volume": 49391400,
      "ma5": 93.30600000000001,
      "ma20": 91.75999999999999,
      "ma60": 86.25466666666667,
      "ma120": 62.86849999999996,
      "ma250": 44.77727999999999
    },
    {
      "date": "2026-03-11",
      "open": 94.988,
      "close": 93.088,
      "high": 95.188,
      "low": 92.988,
      "volume": 35937500,
      "ma5": 93.338,
      "ma20": 91.6975,
      "ma60": 87.00116666666666,
      "ma120": 63.37091666666663,
      "ma250": 45.04019999999999
    },
    {
      "date": "2026-03-12",
      "open": 92.688,
      "close": 90.378,
      "high": 92.758,
      "low": 89.988,
      "volume": 34105700,
      "ma5": 92.69,
      "ma20": 91.34199999999998,
      "ma60": 87.69133333333333,
      "ma120": 63.8498333333333,
      "ma250": 45.294999999999995
    },
    {
      "date": "2026-03-13",
      "open": 90.388,
      "close": 87.358,
      "high": 91.788,
      "low": 86.888,
      "volume": 39293800,
      "ma5": 91.47,
      "ma20": 91.09899999999999,
      "ma60": 88.33616666666667,
      "ma120": 64.27616666666664,
      "ma250": 45.53811999999999
    },
    {
      "date": "2026-03-16",
      "open": 87.188,
      "close": 84.808,
      "high": 87.288,
      "low": 82.898,
      "volume": 39353300,
      "ma5": 90.06,
      "ma20": 90.81249999999999,
      "ma60": 88.91399999999999,
      "ma120": 64.68099999999998,
      "ma250": 45.76803999999999
    },
    {
      "date": "2026-03-17",
      "open": 85.988,
      "close": 82.258,
      "high": 86.178,
      "low": 82.088,
      "volume": 29539200,
      "ma5": 87.578,
      "ma20": 90.3095,
      "ma60": 89.4085,
      "ma120": 65.0548333333333,
      "ma250": 45.98376
    },
    {
      "date": "2026-03-18",
      "open": 82.968,
      "close": 85.278,
      "high": 85.488,
      "low": 81.998,
      "volume": 38048300,
      "ma5": 86.01599999999999,
      "ma20": 90.04599999999999,
      "ma60": 89.96166666666667,
      "ma120": 65.4520833333333,
      "ma250": 46.210519999999995
    },
    {
      "date": "2026-03-19",
      "open": 83.098,
      "close": 83.868,
      "high": 85.948,
      "low": 83.088,
      "volume": 26092900,
      "ma5": 84.714,
      "ma20": 89.78399999999998,
      "ma60": 90.43916666666668,
      "ma120": 65.83299999999997,
      "ma250": 46.43248
    },
    {
      "date": "2026-03-20",
      "open": 83.988,
      "close": 81.638,
      "high": 84.668,
      "low": 81.438,
      "volume": 26796500,
      "ma5": 83.57000000000001,
      "ma20": 89.5035,
      "ma60": 90.89500000000001,
      "ma120": 66.20866666666663,
      "ma250": 46.64532
    },
    {
      "date": "2026-03-23",
      "open": 79.788,
      "close": 77.738,
      "high": 81.728,
      "low": 77.648,
      "volume": 33632600,
      "ma5": 82.156,
      "ma20": 89.07849999999999,
      "ma60": 91.31050000000002,
      "ma120": 66.55116666666665,
      "ma250": 46.841
    },
    {
      "date": "2026-03-24",
      "open": 79.038,
      "close": 78.348,
      "high": 79.418,
      "low": 75.908,
      "volume": 32365600,
      "ma5": 81.37400000000001,
      "ma20": 88.69149999999999,
      "ma60": 91.67800000000001,
      "ma120": 66.89958333333331,
      "ma250": 47.03999999999999
    },
    {
      "date": "2026-03-25",
      "open": 78.988,
      "close": 79.628,
      "high": 80.718,
      "low": 78.648,
      "volume": 28570000,
      "ma5": 80.244,
      "ma20": 88.23849999999999,
      "ma60": 92.02666666666666,
      "ma120": 67.26674999999997,
      "ma250": 47.2446
    },
    {
      "date": "2026-03-26",
      "open": 81.078,
      "close": 78.678,
      "high": 81.488,
      "low": 77.558,
      "volume": 30784000,
      "ma5": 79.20599999999999,
      "ma20": 87.672,
      "ma60": 92.28050000000002,
      "ma120": 67.63091666666664,
      "ma250": 47.445
    },
    {
      "date": "2026-03-27",
      "open": 76.988,
      "close": 77.738,
      "high": 78.568,
      "low": 76.528,
      "volume": 23071100,
      "ma5": 78.426,
      "ma20": 86.9755,
      "ma60": 92.57450000000001,
      "ma120": 67.98324999999997,
      "ma250": 47.64236
    },
    {
      "date": "2026-03-30",
      "open": 76.588,
      "close": 81.118,
      "high": 81.538,
      "low": 76.588,
      "volume": 46834400,
      "ma5": 79.102,
      "ma20": 86.0235,
      "ma60": 92.82466666666667,
      "ma120": 68.3715833333333,
      "ma250": 47.8546
    },
    {
      "date": "2026-03-31",
      "open": 81.098,
      "close": 81.848,
      "high": 85.448,
      "low": 80.868,
      "volume": 57323300,
      "ma5": 79.80199999999999,
      "ma20": 85.515,
      "ma60": 92.97683333333335,
      "ma120": 68.76424999999998,
      "ma250": 48.070840000000004
    },
    {
      "date": "2026-04-01",
      "open": 82.988,
      "close": 79.928,
      "high": 83.268,
      "low": 79.068,
      "volume": 39198900,
      "ma5": 79.862,
      "ma20": 84.86499999999998,
      "ma60": 92.97583333333334,
      "ma120": 69.1390833333333,
      "ma250": 48.27924000000001
    },
    {
      "date": "2026-04-02",
      "open": 79.938,
      "close": 78.278,
      "high": 80.668,
      "low": 77.988,
      "volume": 23260300,
      "ma5": 79.78200000000001,
      "ma20": 84.09799999999998,
      "ma60": 92.81400000000002,
      "ma120": 69.50349999999999,
      "ma250": 48.48172
    },
    {
      "date": "2026-04-03",
      "open": 79.388,
      "close": 76.838,
      "high": 80.268,
      "low": 76.788,
      "volume": 28094400,
      "ma5": 79.602,
      "ma20": 83.26700000000001,
      "ma60": 92.65616666666669,
      "ma120": 69.84591666666664,
      "ma250": 48.68
    },
    {
      "date": "2026-04-07",
      "open": 76.898,
      "close": 75.388,
      "high": 77.488,
      "low": 74.648,
      "volume": 27332600,
      "ma5": 78.45600000000002,
      "ma20": 82.4435,
      "ma60": 92.33033333333336,
      "ma120": 70.16599999999998,
      "ma250": 48.87388000000001
    },
    {
      "date": "2026-04-08",
      "open": 76.888,
      "close": 80.798,
      "high": 80.868,
      "low": 76.888,
      "volume": 44530400,
      "ma5": 78.24600000000001,
      "ma20": 81.74999999999999,
      "ma60": 92.01966666666671,
      "ma120": 70.52866666666665,
      "ma250": 49.089600000000004
    },
    {
      "date": "2026-04-09",
      "open": 79.198,
      "close": 79.118,
      "high": 80.318,
      "low": 77.828,
      "volume": 27715200,
      "ma5": 78.084,
      "ma20": 81.0515,
      "ma60": 91.55500000000004,
      "ma120": 70.88433333333332,
      "ma250": 49.29916000000001
    },
    {
      "date": "2026-04-10",
      "open": 79.488,
      "close": 78.908,
      "high": 80.988,
      "low": 78.878,
      "volume": 27848900,
      "ma5": 78.21000000000001,
      "ma20": 80.47799999999998,
      "ma60": 91.19983333333337,
      "ma120": 71.22699999999999,
      "ma250": 49.50916000000001
    },
    {
      "date": "2026-04-13",
      "open": 78.478,
      "close": 80.488,
      "high": 81.978,
      "low": 78.478,
      "volume": 35879300,
      "ma5": 78.94,
      "ma20": 80.13449999999997,
      "ma60": 90.84150000000004,
      "ma120": 71.58216666666664,
      "ma250": 49.726040000000005
    },
    {
      "date": "2026-04-14",
      "open": 80.978,
      "close": 84.378,
      "high": 84.388,
      "low": 79.898,
      "volume": 59439300,
      "ma5": 80.738,
      "ma20": 80.11299999999997,
      "ma60": 90.48050000000003,
      "ma120": 71.96433333333331,
      "ma250": 49.95632000000001
    },
    {
      "date": "2026-04-15",
      "open": 85.008,
      "close": 86.268,
      "high": 88.338,
      "low": 84.988,
      "volume": 68194700,
      "ma5": 81.832,
      "ma20": 80.31349999999999,
      "ma60": 89.97416666666669,
      "ma120": 72.37149999999998,
      "ma250": 50.19532000000002
    },
    {
      "date": "2026-04-16",
      "open": 86.088,
      "close": 85.478,
      "high": 86.728,
      "low": 84.538,
      "volume": 44561300,
      "ma5": 83.10400000000001,
      "ma20": 80.3235,
      "ma60": 89.37366666666668,
      "ma120": 72.7778333333333,
      "ma250": 50.43124
    },
    {
      "date": "2026-04-17",
      "open": 84.888,
      "close": 85.918,
      "high": 86.478,
      "low": 84.728,
      "volume": 32098000,
      "ma5": 84.506,
      "ma20": 80.426,
      "ma60": 88.82750000000003,
      "ma120": 73.17683333333329,
      "ma250": 50.679520000000004
    },
    {
      "date": "2026-04-20",
      "open": 85.978,
      "close": 94.508,
      "high": 94.508,
      "low": 85.978,
      "volume": 77178900,
      "ma5": 87.31,
      "ma20": 81.0695,
      "ma60": 88.62233333333333,
      "ma120": 73.65449999999996,
      "ma250": 50.95964
    },
    {
      "date": "2026-04-21",
      "open": 97.988,
      "close": 100.188,
      "high": 100.588,
      "low": 96.488,
      "volume": 119232000,
      "ma5": 90.472,
      "ma20": 82.19200000000002,
      "ma60": 88.59400000000001,
      "ma120": 74.18383333333328,
      "ma250": 51.257400000000004
    },
    {
      "date": "2026-04-22",
      "open": 93.898,
      "close": 97.568,
      "high": 97.988,
      "low": 91.948,
      "volume": 102945200,
      "ma5": 92.732,
      "ma20": 83.15299999999999,
      "ma60": 88.47216666666667,
      "ma120": 74.70066666666662,
      "ma250": 51.544599999999996
    },
    {
      "date": "2026-04-23",
      "open": 96.288,
      "close": 101.988,
      "high": 104.988,
      "low": 96.148,
      "volume": 102896800,
      "ma5": 96.03399999999999,
      "ma20": 84.27100000000002,
      "ma60": 88.53816666666667,
      "ma120": 75.22466666666661,
      "ma250": 51.84703999999999
    },
    {
      "date": "2026-04-24",
      "open": 99.948,
      "close": 96.288,
      "high": 100.648,
      "low": 95.088,
      "volume": 78909800,
      "ma5": 98.108,
      "ma20": 85.15150000000003,
      "ma60": 88.54683333333334,
      "ma120": 75.69049999999997,
      "ma250": 52.12752
    },
    {
      "date": "2026-04-27",
      "open": 93.988,
      "close": 99.488,
      "high": 103.108,
      "low": 93.058,
      "volume": 75776300,
      "ma5": 99.10400000000001,
      "ma20": 86.239,
      "ma60": 88.55516666666668,
      "ma120": 76.18441666666664,
      "ma250": 52.42051999999999
    },
    {
      "date": "2026-04-28",
      "open": 97.988,
      "close": 96.978,
      "high": 100.958,
      "low": 96.118,
      "volume": 53833700,
      "ma5": 98.462,
      "ma20": 87.03200000000001,
      "ma60": 88.35666666666667,
      "ma120": 76.63849999999996,
      "ma250": 52.70347999999999
    },
    {
      "date": "2026-04-29",
      "open": 95.998,
      "close": 97.918,
      "high": 98.858,
      "low": 95.998,
      "volume": 44480900,
      "ma5": 98.53200000000001,
      "ma20": 87.8355,
      "ma60": 88.35533333333332,
      "ma120": 77.08333333333329,
      "ma250": 52.99019999999998
    },
    {
      "date": "2026-04-30",
      "open": 96.998,
      "close": 102.788,
      "high": 103.788,
      "low": 96.998,
      "volume": 72492300,
      "ma5": 98.69200000000001,
      "ma20": 88.97850000000001,
      "ma60": 88.46366666666664,
      "ma120": 77.58199999999995,
      "ma250": 53.29703999999999
    },
    {
      "date": "2026-05-06",
      "open": 101.988,
      "close": 107.088,
      "high": 109.968,
      "low": 101.188,
      "volume": 72484700,
      "ma5": 100.852,
      "ma20": 90.41900000000001,
      "ma60": 88.6908333333333,
      "ma120": 78.1003333333333,
      "ma250": 53.62011999999998
    },
    {
      "date": "2026-05-07",
      "open": 108.388,
      "close": 107.288,
      "high": 108.948,
      "low": 105.188,
      "volume": 62432200,
      "ma5": 102.412,
      "ma20": 91.9415,
      "ma60": 88.92316666666663,
      "ma120": 78.6385833333333,
      "ma250": 53.94455999999998
    },
    {
      "date": "2026-05-08",
      "open": 105.558,
      "close": 114.168,
      "high": 117.988,
      "low": 105.538,
      "volume": 88880200,
      "ma5": 105.85,
      "ma20": 93.88050000000001,
      "ma60": 89.30516666666661,
      "ma120": 79.23174999999996,
      "ma250": 54.29627999999998
    },
    {
      "date": "2026-05-11",
      "open": 115.388,
      "close": 116.098,
      "high": 119.488,
      "low": 113.528,
      "volume": 70099600,
      "ma5": 109.48599999999999,
      "ma20": 95.6455,
      "ma60": 89.71849999999996,
      "ma120": 79.84149999999998,
      "ma250": 54.65667999999998
    },
    {
      "date": "2026-05-12",
      "open": 114.988,
      "close": 111.648,
      "high": 115.788,
      "low": 111.518,
      "volume": 60371900,
      "ma5": 111.258,
      "ma20": 97.27199999999999,
      "ma60": 90.00699999999996,
      "ma120": 80.40116666666664,
      "ma250": 54.99959999999998
    },
    {
      "date": "2026-05-13",
      "open": 109.988,
      "close": 111.988,
      "high": 113.288,
      "low": 107.788,
      "volume": 58687200,
      "ma5": 112.23800000000001,
      "ma20": 98.926,
      "ma60": 90.24866666666662,
      "ma120": 80.95324999999997,
      "ma250": 55.345239999999976
    },
    {
      "date": "2026-05-14",
      "open": 111.798,
      "close": 100.788,
      "high": 111.798,
      "low": 100.788,
      "volume": 79734500,
      "ma5": 110.93799999999999,
      "ma20": 99.941,
      "ma60": 90.39149999999995,
      "ma120": 81.43158333333331,
      "ma250": 55.646279999999976
    },
    {
      "date": "2026-05-15",
      "open": 98.988,
      "close": 95.808,
      "high": 100.688,
      "low": 95.238,
      "volume": 71641200,
      "ma5": 107.266,
      "ma20": 100.5125,
      "ma60": 90.47933333333329,
      "ma120": 81.85516666666665,
      "ma250": 55.92703999999998
    },
    {
      "date": "2026-05-18",
      "open": 94.988,
      "close": 96.908,
      "high": 99.538,
      "low": 94.988,
      "volume": 46756700,
      "ma5": 103.428,
      "ma20": 101.0445,
      "ma60": 90.5558333333333,
      "ma120": 82.29299999999996,
      "ma250": 56.210119999999975
    },
    {
      "date": "2026-05-19",
      "open": 90.648,
      "close": 87.218,
      "high": 91.978,
      "low": 87.218,
      "volume": 77215600,
      "ma5": 98.542,
      "ma20": 101.13149999999999,
      "ma60": 90.5003333333333,
      "ma120": 82.65991666666666,
      "ma250": 56.45195999999998
    },
    {
      "date": "2026-05-20",
      "open": 84.988,
      "close": 86.348,
      "high": 87.868,
      "low": 84.828,
      "volume": 58297300,
      "ma5": 93.41400000000002,
      "ma20": 101.15299999999999,
      "ma60": 90.4543333333333,
      "ma120": 83.02241666666666,
      "ma250": 56.688519999999976
    },
    {
      "date": "2026-05-21",
      "open": 86.348,
      "close": 85.258,
      "high": 89.158,
      "low": 85.148,
      "volume": 53737100,
      "ma5": 90.308,
      "ma20": 100.6905,
      "ma60": 90.42116666666662,
      "ma120": 83.38841666666666,
      "ma250": 56.922799999999974
    },
    {
      "date": "2026-05-22",
      "open": 85.688,
      "close": 85.178,
      "high": 86.718,
      "low": 83.738,
      "volume": 38573800,
      "ma5": 88.18199999999999,
      "ma20": 99.94000000000001,
      "ma60": 90.40349999999997,
      "ma120": 83.75549999999998,
      "ma250": 57.15267999999997
    },
    {
      "date": "2026-05-25",
      "open": 85.988,
      "close": 87.828,
      "high": 88.328,
      "low": 84.988,
      "volume": 51641000,
      "ma5": 86.36600000000001,
      "ma20": 99.453,
      "ma60": 90.43249999999998,
      "ma120": 84.14491666666665,
      "ma250": 57.39535999999997
    },
    {
      "date": "2026-05-26",
      "open": 86.368,
      "close": 84.528,
      "high": 86.488,
      "low": 82.868,
      "volume": 45732000,
      "ma5": 85.828,
      "ma20": 98.58000000000001,
      "ma60": 90.36316666666667,
      "ma120": 84.51733333333331,
      "ma250": 57.62599999999997
    },
    {
      "date": "2026-05-27",
      "open": 85.948,
      "close": 81.988,
      "high": 86.288,
      "low": 80.988,
      "volume": 40488900,
      "ma5": 84.956,
      "ma20": 97.86500000000001,
      "ma60": 90.2295,
      "ma120": 84.84966666666665,
      "ma250": 57.848439999999975
    },
    {
      "date": "2026-05-28",
      "open": 81.488,
      "close": 81.958,
      "high": 83.488,
      "low": 79.838,
      "volume": 33485700,
      "ma5": 84.296,
      "ma20": 96.9885,
      "ma60": 90.06766666666668,
      "ma120": 85.17766666666665,
      "ma250": 58.07079999999998
    },
    {
      "date": "2026-05-29",
      "open": 81.868,
      "close": 76.918,
      "high": 81.988,
      "low": 76.258,
      "volume": 46888100,
      "ma5": 82.644,
      "ma20": 95.9855,
      "ma60": 89.68033333333334,
      "ma120": 85.47116666666666,
      "ma250": 58.27123999999998
    },
    {
      "date": "2026-06-01",
      "open": 76.258,
      "close": 76.588,
      "high": 78.668,
      "low": 76.258,
      "volume": 32083500,
      "ma5": 80.396,
      "ma20": 94.91900000000001,
      "ma60": 89.42316666666666,
      "ma120": 85.76116666666665,
      "ma250": 58.47039999999997
    },
    {
      "date": "2026-06-02",
      "open": 77.188,
      "close": 76.388,
      "high": 77.368,
      "low": 72.998,
      "volume": 35275600,
      "ma5": 78.768,
      "ma20": 93.59900000000002,
      "ma60": 89.1475,
      "ma120": 86.03616666666667,
      "ma250": 58.66819999999998
    },
    {
      "date": "2026-06-03",
      "open": 76.388,
      "close": 81.568,
      "high": 83.988,
      "low": 75.988,
      "volume": 61604300,
      "ma5": 78.684,
      "ma20": 92.32300000000001,
      "ma60": 88.94666666666667,
      "ma120": 86.35416666666667,
      "ma250": 58.88743999999998
    },
    {
      "date": "2026-06-04",
      "open": 79.988,
      "close": 80.268,
      "high": 81.268,
      "low": 78.988,
      "volume": 36383000,
      "ma5": 78.346,
      "ma20": 90.97200000000001,
      "ma60": 88.72683333333335,
      "ma120": 86.6675,
      "ma250": 59.103719999999974
    },
    {
      "date": "2026-06-05",
      "open": 82.448,
      "close": 84.938,
      "high": 84.988,
      "low": 80.488,
      "volume": 76574500,
      "ma5": 79.95,
      "ma20": 89.51050000000001,
      "ma60": 88.6115,
      "ma120": 87.02716666666667,
      "ma250": 59.33751999999998
    },
    {
      "date": "2026-06-08",
      "open": 81.988,
      "close": 82.188,
      "high": 86.648,
      "low": 80.988,
      "volume": 56648500,
      "ma5": 81.07000000000001,
      "ma20": 87.81500000000001,
      "ma60": 88.4035,
      "ma120": 87.32908333333333,
      "ma250": 59.556759999999976
    },
    {
      "date": "2026-06-09",
      "open": 82.198,
      "close": 79.838,
      "high": 82.198,
      "low": 77.578,
      "volume": 47934600,
      "ma5": 81.75999999999999,
      "ma20": 86.2245,
      "ma60": 88.18266666666666,
      "ma120": 87.59191666666666,
      "ma250": 59.76911999999997
    },
    {
      "date": "2026-06-10",
      "open": 79.888,
      "close": 77.608,
      "high": 82.168,
      "low": 76.698,
      "volume": 36628800,
      "ma5": 80.96799999999999,
      "ma20": 84.50550000000001,
      "ma60": 87.96983333333333,
      "ma120": 87.83058333333334,
      "ma250": 59.97095999999997
    },
    {
      "date": "2026-06-11",
      "open": 76.488,
      "close": 78.018,
      "high": 79.198,
      "low": 75.278,
      "volume": 38812700,
      "ma5": 80.518,
      "ma20": 83.367,
      "ma60": 87.81416666666665,
      "ma120": 88.07516666666668,
      "ma250": 60.17247999999997
    },
    {
      "date": "2026-06-12",
      "open": 79.518,
      "close": 77.988,
      "high": 81.708,
      "low": 77.988,
      "volume": 57777900,
      "ma5": 79.12800000000001,
      "ma20": 82.47600000000001,
      "ma60": 87.70049999999999,
      "ma120": 88.30724999999998,
      "ma250": 60.37479999999997
    },
    {
      "date": "2026-06-15",
      "open": 76.978,
      "close": 75.848,
      "high": 77.188,
      "low": 73.918,
      "volume": 49659600,
      "ma5": 77.86,
      "ma20": 81.423,
      "ma60": 87.59366666666665,
      "ma120": 88.50108333333333,
      "ma250": 60.56815999999997
    },
    {
      "date": "2026-06-16",
      "open": 77.438,
      "close": 75.248,
      "high": 77.788,
      "low": 75.128,
      "volume": 41662100,
      "ma5": 76.942,
      "ma20": 80.82450000000001,
      "ma60": 87.42649999999998,
      "ma120": 88.69408333333332,
      "ma250": 60.758439999999965
    },
    {
      "date": "2026-06-17",
      "open": 74.498,
      "close": 75.778,
      "high": 77.758,
      "low": 74.098,
      "volume": 45343300,
      "ma5": 76.576,
      "ma20": 80.296,
      "ma60": 87.29166666666666,
      "ma120": 88.86541666666666,
      "ma250": 60.95179999999996
    },
    {
      "date": "2026-06-18",
      "open": 74.498,
      "close": 76.508,
      "high": 77.528,
      "low": 73.788,
      "volume": 45469500,
      "ma5": 76.274,
      "ma20": 79.8585,
      "ma60": 87.20616666666666,
      "ma120": 89.05058333333332,
      "ma250": 61.14767999999997
    },
    {
      "date": "2026-06-22",
      "open": 75.588,
      "close": 75.788,
      "high": 75.988,
      "low": 72.668,
      "volume": 50531500,
      "ma5": 75.834,
      "ma20": 79.38900000000001,
      "ma60": 87.17366666666666,
      "ma120": 89.24208333333333,
      "ma250": 61.340479999999964
    },
    {
      "date": "2026-06-23",
      "open": 74.908,
      "close": 71.558,
      "high": 75.128,
      "low": 71.058,
      "volume": 41953600,
      "ma5": 74.976,
      "ma20": 78.5755,
      "ma60": 87.0605,
      "ma120": 89.36925,
      "ma250": 61.517559999999975
    },
    {
      "date": "2026-06-24",
      "open": 70.978,
      "close": 71.788,
      "high": 72.568,
      "low": 68.778,
      "volume": 38618400,
      "ma5": 74.284,
      "ma20": 77.9385,
      "ma60": 86.92983333333332,
      "ma120": 89.47824999999999,
      "ma250": 61.69699999999998
    },
    {
      "date": "2026-06-25",
      "open": 71.788,
      "close": 70.688,
      "high": 73.168,
      "low": 70.148,
      "volume": 31214200,
      "ma5": 73.26599999999999,
      "ma20": 77.3735,
      "ma60": 86.79666666666665,
      "ma120": 89.53858333333334,
      "ma250": 61.871559999999974
    },
    {
      "date": "2026-06-26",
      "open": 70.368,
      "close": 77.758,
      "high": 77.758,
      "low": 68.668,
      "volume": 90157900,
      "ma5": 73.51599999999999,
      "ma20": 77.16350000000001,
      "ma60": 86.79699999999998,
      "ma120": 89.68575000000001,
      "ma250": 62.07439999999998
    },
    {
      "date": "2026-06-29",
      "open": 77.988,
      "close": 81.008,
      "high": 81.788,
      "low": 74.918,
      "volume": 88636600,
      "ma5": 74.55999999999999,
      "ma20": 77.36800000000002,
      "ma60": 86.79516666666665,
      "ma120": 89.80991666666667,
      "ma250": 62.28979999999998
    },
    {
      "date": "2026-06-30",
      "open": 81.988,
      "close": 82.038,
      "high": 84.158,
      "low": 80.738,
      "volume": 76489300,
      "ma5": 76.65599999999999,
      "ma20": 77.64050000000002,
      "ma60": 86.7983333333333,
      "ma120": 89.88758333333334,
      "ma250": 62.51007999999998
    },
    {
      "date": "2026-07-01",
      "open": 81.988,
      "close": 85.638,
      "high": 87.568,
      "low": 80.828,
      "volume": 78994100,
      "ma5": 79.426,
      "ma20": 78.10300000000001,
      "ma60": 86.89349999999996,
      "ma120": 89.93466666666667,
      "ma250": 62.746439999999986
    },
    {
      "date": "2026-07-02",
      "open": 83.988,
      "close": 81.488,
      "high": 87.188,
      "low": 81.308,
      "volume": 63500600,
      "ma5": 81.586,
      "ma20": 78.09900000000002,
      "ma60": 86.94699999999997,
      "ma120": 89.8805,
      "ma250": 62.966599999999985
    },
    {
      "date": "2026-07-03",
      "open": 80.048,
      "close": 86.288,
      "high": 88.748,
      "low": 80.048,
      "volume": 67607200,
      "ma5": 83.292,
      "ma20": 78.4,
      "ma60": 87.10449999999996,
      "ma120": 89.88033333333334,
      "ma250": 63.203999999999986
    },
    {
      "date": "2026-07-06",
      "open": 87.838,
      "close": 83.138,
      "high": 88.858,
      "low": 82.438,
      "volume": 55795000,
      "ma5": 83.718,
      "ma20": 78.31,
      "ma60": 87.23366666666662,
      "ma120": 89.78200000000001,
      "ma250": 63.42883999999999
    },
    {
      "date": "2026-07-07",
      "open": 83.138,
      "close": 79.468,
      "high": 84.768,
      "low": 78.288,
      "volume": 45712200,
      "ma5": 83.20400000000001,
      "ma20": 78.174,
      "ma60": 87.21149999999996,
      "ma120": 89.61558333333338,
      "ma250": 63.63703999999999
    },
    {
      "date": "2026-07-08",
      "open": 79.388,
      "close": 77.918,
      "high": 81.818,
      "low": 76.838,
      "volume": 38725400,
      "ma5": 81.66,
      "ma20": 78.078,
      "ma60": 87.19149999999995,
      "ma120": 89.37325000000003,
      "ma250": 63.837439999999994
    },
    {
      "date": "2026-07-09",
      "open": 77.908,
      "close": 81.828,
      "high": 81.988,
      "low": 77.488,
      "volume": 43702100,
      "ma5": 81.728,
      "ma20": 78.28900000000002,
      "ma60": 87.24016666666664,
      "ma120": 89.22000000000003,
      "ma250": 64.05395999999999
    },
    {
      "date": "2026-07-10",
      "open": 81.178,
      "close": 90.008,
      "high": 90.008,
      "low": 78.588,
      "volume": 62560100,
      "ma5": 82.472,
      "ma20": 78.88850000000001,
      "ma60": 87.39883333333329,
      "ma120": 89.12016666666669,
      "ma250": 64.29975999999999
    },
    {
      "date": "2026-07-13",
      "open": 93.488,
      "close": 91.248,
      "high": 98.988,
      "low": 85.988,
      "volume": 149357600,
      "ma5": 84.09400000000001,
      "ma20": 79.5515,
      "ma60": 87.51333333333329,
      "ma120": 88.99691666666669,
      "ma250": 64.55171999999999
    },
    {
      "date": "2026-07-14",
      "open": 85.988,
      "close": 82.118,
      "high": 87.588,
      "low": 82.118,
      "volume": 25650100,
      "ma5": 84.624,
      "ma20": 79.865,
      "ma60": 87.44416666666663,
      "ma120": 88.70916666666669,
      "ma250": 64.76831999999999
    },
    {
      "date": "2026-07-15",
      "open": 77.078,
      "close": 73.908,
      "high": 79.778,
      "low": 73.908,
      "volume": 84115800,
      "ma5": 83.822,
      "ma20": 79.79799999999999,
      "ma60": 87.25133333333332,
      "ma120": 88.3125,
      "ma250": 64.94972
    },
    {
      "date": "2026-07-16",
      "open": 70.018,
      "close": 69.148,
      "high": 73.818,
      "low": 67.188,
      "volume": 69128400,
      "ma5": 81.28600000000002,
      "ma20": 79.4665,
      "ma60": 86.97183333333332,
      "ma120": 87.89966666666668,
      "ma250": 65.11331999999999
    },
    {
      "date": "2026-07-17",
      "open": 67.988,
      "close": 62.338,
      "high": 68.838,
      "low": 62.228,
      "volume": 67465300,
      "ma5": 75.75200000000001,
      "ma20": 78.75799999999998,
      "ma60": 86.43566666666666,
      "ma120": 87.529,
      "ma250": 65.25011999999998
    },
    {
      "date": "2026-07-20",
      "open": 63.788,
      "close": 59.468,
      "high": 64.078,
      "low": 57.378,
      "volume": 51749900,
      "ma5": 69.396,
      "ma20": 77.942,
      "ma60": 85.757,
      "ma120": 87.1755,
      "ma250": 65.37519999999999
    },
    {
      "date": "2026-07-21",
      "open": 59.468,
      "close": 61.278,
      "high": 61.668,
      "low": 54.698,
      "volume": 56820100,
      "ma5": 65.228,
      "ma20": 77.42799999999998,
      "ma60": 85.15216666666666,
      "ma120": 86.81216666666666,
      "ma250": 65.50899999999999
    },
    {
      "date": "2026-07-22",
      "open": 59.908,
      "close": 59.598,
      "high": 64.268,
      "low": 59.498,
      "volume": 49818000,
      "ma5": 62.366,
      "ma20": 76.81849999999999,
      "ma60": 84.44566666666668,
      "ma120": 86.49191666666665,
      "ma250": 65.63592
    },
    {
      "date": "2026-07-23",
      "open": 58.678,
      "close": 61.058,
      "high": 62.188,
      "low": 58.678,
      "volume": 43150900,
      "ma5": 60.748000000000005,
      "ma20": 76.33699999999999,
      "ma60": 83.8585,
      "ma120": 86.20266666666667,
      "ma250": 65.76935999999999
    },
    {
      "date": "2026-07-24",
      "open": 59.95,
      "close": 57.78,
      "high": 60.58,
      "low": 57.75,
      "volume": 30024000,
      "ma5": 59.836400000000005,
      "ma20": 75.3381,
      "ma60": 83.16336666666666,
      "ma120": 85.85926666666668,
      "ma250": 65.88992799999998
    },
    {
      "date": "2026-07-27",
      "open": 57.6,
      "close": 59.7,
      "high": 59.95,
      "low": 57.06,
      "volume": 27727300,
      "ma5": 59.882799999999996,
      "ma20": 74.27270000000001,
      "ma60": 82.54206666666666,
      "ma120": 85.44936666666669,
      "ma250": 66.019576
    },
    {
      "date": "2026-07-28",
      "open": 58.91,
      "close": 57.94,
      "high": 60.68,
      "low": 57.5,
      "volume": 27452700,
      "ma5": 59.2152,
      "ma20": 73.0678,
      "ma60": 81.87576666666665,
      "ma120": 85.11555000000003,
      "ma250": 66.14018399999999
    },
    {
      "date": "2026-07-29",
      "open": 58.42,
      "close": 57.69,
      "high": 59,
      "low": 55.81,
      "volume": 26528600,
      "ma5": 58.833600000000004,
      "ma20": 71.6704,
      "ma60": 81.1241333333333,
      "ma120": 84.79390000000004,
      "ma250": 66.25971199999998
    },
    {
      "date": "2026-07-30",
      "open": 57.55,
      "close": 54.79,
      "high": 57.78,
      "low": 54.75,
      "volume": 29767800,
      "ma5": 57.580000000000005,
      "ma20": 70.3355,
      "ma60": 80.25249999999997,
      "ma120": 84.47166666666668,
      "ma250": 66.36676
    },
    {
      "date": "2026-07-31",
      "open": 56.01,
      "close": 57.44,
      "high": 58.3,
      "low": 56.01,
      "volume": 37560700,
      "ma5": 57.511999999999986,
      "ma20": 68.8931,
      "ma60": 79.42169999999994,
      "ma120": 84.17243333333334,
      "ma250": 66.48488799999998
    },
    {
      "date": "2026-08-03",
      "open": 57.45,
      "close": 59.77,
      "high": 60.23,
      "low": 56.8,
      "volume": 38997900,
      "ma5": 57.525999999999996,
      "ma20": 67.7247,
      "ma60": 78.51506666666663,
      "ma120": 83.91011666666668,
      "ma250": 66.61141599999999
    },
    {
      "date": "2026-08-04",
      "open": 60.02,
      "close": 61.84,
      "high": 62.16,
      "low": 59.76,
      "volume": 37838600,
      "ma5": 58.306,
      "ma20": 66.8433,
      "ma60": 77.61076666666663,
      "ma120": 83.66463333333336,
      "ma250": 66.747144
    },
    {
      "date": "2026-08-05",
      "open": 61.88,
      "close": 63.13,
      "high": 63.78,
      "low": 61.88,
      "volume": 38485300,
      "ma5": 59.394000000000005,
      "ma20": 66.1039,
      "ma60": 76.8021333333333,
      "ma120": 83.40456666666667,
      "ma250": 66.88659200000001
    },
    {
      "date": "2026-08-06",
      "open": 62.5,
      "close": 65.33,
      "high": 66.4,
      "low": 62.4,
      "volume": 47116200,
      "ma5": 61.501999999999995,
      "ma20": 65.27900000000001,
      "ma60": 76.02449999999997,
      "ma120": 83.13658333333333,
      "ma250": 67.03416000000001
    },
    {
      "date": "2026-08-07",
      "open": 65.85,
      "close": 68.68,
      "high": 69.73,
      "low": 64.69,
      "volume": 52734400,
      "ma5": 63.75,
      "ma20": 64.21260000000001,
      "ma60": 75.48936666666665,
      "ma120": 82.94043333333335,
      "ma250": 67.19336800000002
    },
    {
      "date": "2026-08-10",
      "open": 69.6,
      "close": 69.13,
      "high": 69.99,
      "low": 65.92,
      "volume": 52845500,
      "ma5": 65.622,
      "ma20": 63.106700000000004,
      "ma60": 75.04473333333334,
      "ma120": 82.76203333333333,
      "ma250": 67.35369600000001
    },
    {
      "date": "2026-08-11",
      "open": 65.77,
      "close": 63.52,
      "high": 66.8,
      "low": 62.31,
      "volume": 61914800,
      "ma5": 65.958,
      "ma20": 62.1768,
      "ma60": 74.48826666666668,
      "ma120": 82.52205,
      "ma250": 67.49122400000002
    },
    {
      "date": "2026-08-12",
      "open": 63.51,
      "close": 65.57,
      "high": 66.28,
      "low": 63,
      "volume": 39422600,
      "ma5": 66.446,
      "ma20": 61.7599,
      "ma60": 74.12746666666666,
      "ma120": 82.31389999999998,
      "ma250": 67.63791200000003
    },
    {
      "date": "2026-08-13",
      "open": 65.89,
      "close": 66.1,
      "high": 67.64,
      "low": 65.88,
      "volume": 35713800,
      "ma5": 66.6,
      "ma20": 61.607499999999995,
      "ma60": 73.79,
      "ma120": 82.12216666666664,
      "ma250": 67.78756000000001
    },
    {
      "date": "2026-08-14",
      "open": 66.59,
      "close": 66.84,
      "high": 67.97,
      "low": 65.04,
      "volume": 26386400,
      "ma5": 66.232,
      "ma20": 61.83259999999999,
      "ma60": 73.48303333333334,
      "ma120": 81.9521,
      "ma250": 67.93668800000002
    },
    {
      "date": "2026-08-17",
      "open": 67.45,
      "close": 68.86,
      "high": 68.95,
      "low": 66.96,
      "volume": 30124300,
      "ma5": 66.178,
      "ma20": 62.30219999999999,
      "ma60": 73.21106666666667,
      "ma120": 81.80728333333334,
      "ma250": 68.09417600000002
    },
    {
      "date": "2026-08-18",
      "open": 68.4,
      "close": 69,
      "high": 69.72,
      "low": 67.84,
      "volume": 34633400,
      "ma5": 67.274,
      "ma20": 62.68829999999999,
      "ma60": 72.89726666666667,
      "ma120": 81.66488333333334,
      "ma250": 68.25062400000003
    },
    {
      "date": "2026-08-19",
      "open": 72,
      "close": 67.51,
      "high": 72.78,
      "low": 66.17,
      "volume": 91457700,
      "ma5": 67.662,
      "ma20": 63.08390000000001,
      "ma60": 72.61363333333334,
      "ma120": 81.48840000000001,
      "ma250": 68.40159200000002
    },
    {
      "date": "2026-08-20",
      "open": 65.03,
      "close": 61.44,
      "high": 65.59,
      "low": 61.43,
      "volume": 66478300,
      "ma5": 66.72999999999999,
      "ma20": 63.10300000000001,
      "ma60": 72.27116666666667,
      "ma120": 81.25033333333337,
      "ma250": 68.52712000000001
    },
    {
      "date": "2026-08-21",
      "open": 61,
      "close": 62.1,
      "high": 62.88,
      "low": 60.9,
      "volume": 35299700,
      "ma5": 65.78200000000001,
      "ma20": 63.318999999999996,
      "ma60": 71.94020000000002,
      "ma120": 81.00393333333338,
      "ma250": 68.654808
    },
    {
      "date": "2026-08-24",
      "open": 61.9,
      "close": 59.4,
      "high": 61.93,
      "low": 58.58,
      "volume": 35913300,
      "ma5": 63.89,
      "ma20": 63.30400000000001,
      "ma60": 71.64823333333334,
      "ma120": 80.66428333333337,
      "ma250": 68.773376
    },
    {
      "date": "2026-08-25",
      "open": 58.86,
      "close": 60.24,
      "high": 60.4,
      "low": 58.02,
      "volume": 22955000,
      "ma5": 62.138,
      "ma20": 63.419000000000004,
      "ma60": 71.37576666666668,
      "ma120": 80.3994666666667,
      "ma250": 68.894104
    },
    {
      "date": "2026-08-26",
      "open": 60.24,
      "close": 60.2,
      "high": 60.85,
      "low": 59.52,
      "volume": 17639000,
      "ma5": 60.676,
      "ma20": 63.544500000000006,
      "ma60": 71.10596666666667,
      "ma120": 80.12673333333335,
      "ma250": 69.018272
    },
    {
      "date": "2026-08-27",
      "open": 59.95,
      "close": 61.6,
      "high": 61.82,
      "low": 59.93,
      "volume": 21906900,
      "ma5": 60.708000000000006,
      "ma20": 63.885000000000005,
      "ma60": 70.77316666666668,
      "ma120": 79.85991666666669,
      "ma250": 69.14671999999999
    },
    {
      "date": "2026-08-28",
      "open": 61.28,
      "close": 60.23,
      "high": 61.71,
      "low": 60.17,
      "volume": 21054500,
      "ma5": 60.334,
      "ma20": 64.0245,
      "ma60": 70.43920000000001,
      "ma120": 79.58301666666667,
      "ma250": 69.26936799999999
    },
    {
      "date": "2026-08-31",
      "open": 59,
      "close": 60.41,
      "high": 61.28,
      "low": 58.93,
      "volume": 20054700,
      "ma5": 60.53599999999999,
      "ma20": 64.0565,
      "ma60": 70.03040000000001,
      "ma120": 79.32094999999998,
      "ma250": 69.39409599999999
    },
    {
      "date": "2026-09-01",
      "open": 60.3,
      "close": 59.42,
      "high": 60.3,
      "low": 59.39,
      "volume": 16635400,
      "ma5": 60.372,
      "ma20": 63.935500000000005,
      "ma60": 69.65093333333334,
      "ma120": 79.02721666666665,
      "ma250": 69.51282399999998
    },
    {
      "date": "2026-09-02",
      "open": 58.99,
      "close": 58.67,
      "high": 59.67,
      "low": 58.28,
      "volume": 18017300,
      "ma5": 60.06600000000001,
      "ma20": 63.71250000000001,
      "ma60": 69.29813333333333,
      "ma120": 78.7404,
      "ma250": 69.62899199999997
    },
    {
      "date": "2026-09-03",
      "open": 59.1,
      "close": 57.9,
      "high": 59.17,
      "low": 57.64,
      "volume": 16671500,
      "ma5": 59.326,
      "ma20": 63.34100000000002,
      "ma60": 68.96966666666667,
      "ma120": 78.46974999999998,
      "ma250": 69.73955999999998
    },
    {
      "date": "2026-09-04",
      "open": 58.38,
      "close": 57.62,
      "high": 58.97,
      "low": 57.38,
      "volume": 19717900,
      "ma5": 58.803999999999995,
      "ma20": 62.78800000000001,
      "ma60": 68.6297,
      "ma120": 78.22193333333333,
      "ma250": 69.83688799999997
    },
    {
      "date": "2026-09-07",
      "open": 57.67,
      "close": 57.72,
      "high": 57.93,
      "low": 57.04,
      "volume": 16268400,
      "ma5": 58.266000000000005,
      "ma20": 62.217499999999994,
      "ma60": 68.2919,
      "ma120": 77.9962,
      "ma250": 69.92129599999998
    },
    {
      "date": "2026-09-08",
      "open": 57.75,
      "close": 57.86,
      "high": 58.68,
      "low": 57.52,
      "volume": 17044100,
      "ma5": 57.95399999999999,
      "ma20": 61.93449999999999,
      "ma60": 67.9921,
      "ma120": 77.79288333333332,
      "ma250": 70.00698399999999
    },
    {
      "date": "2026-09-09",
      "open": 57.89,
      "close": 58.36,
      "high": 58.89,
      "low": 57.35,
      "volume": 22254900,
      "ma5": 57.89200000000001,
      "ma20": 61.57399999999999,
      "ma60": 67.71063333333333,
      "ma120": 77.56856666666665,
      "ma250": 70.08487199999999
    },
    {
      "date": "2026-09-10",
      "open": 57.68,
      "close": 58.73,
      "high": 59.3,
      "low": 57.58,
      "volume": 24588700,
      "ma5": 58.05800000000001,
      "ma20": 61.20549999999999,
      "ma60": 67.4265,
      "ma120": 77.35908333333332,
      "ma250": 70.16127999999999
    },
    {
      "date": "2026-09-11",
      "open": 58.09,
      "close": 57.94,
      "high": 58.79,
      "low": 56.65,
      "volume": 23609800,
      "ma5": 58.122,
      "ma20": 60.76049999999999,
      "ma60": 67.11703333333334,
      "ma120": 77.16159999999999,
      "ma250": 70.24616799999998
    },
    {
      "date": "2026-09-14",
      "open": 57.8,
      "close": 57.29,
      "high": 58.15,
      "low": 57.16,
      "volume": 13363400,
      "ma5": 58.036,
      "ma20": 60.181999999999995,
      "ma60": 66.80873333333334,
      "ma120": 76.9912,
      "ma250": 70.33273599999998
    },
    {
      "date": "2026-09-15",
      "open": 57.28,
      "close": 57.39,
      "high": 57.99,
      "low": 56.85,
      "volume": 12653000,
      "ma5": 57.94199999999999,
      "ma20": 59.6015,
      "ma60": 66.57260000000001,
      "ma120": 76.81654999999999,
      "ma250": 70.42786399999999
    },
    {
      "date": "2026-09-16",
      "open": 57.51,
      "close": 58.24,
      "high": 58.77,
      "low": 57.38,
      "volume": 21832200,
      "ma5": 57.91799999999999,
      "ma20": 59.138,
      "ma60": 66.34679999999999,
      "ma120": 76.63831666666667,
      "ma250": 70.52963199999998
    },
    {
      "date": "2026-09-17",
      "open": 57.83,
      "close": 57.39,
      "high": 58.76,
      "low": 57.21,
      "volume": 16320900,
      "ma5": 57.65,
      "ma20": 58.93550000000001,
      "ma60": 66.12516666666666,
      "ma120": 76.46091666666665,
      "ma250": 70.62755999999999
    },
    {
      "date": "2026-09-18",
      "open": 57.77,
      "close": 59.6,
      "high": 59.61,
      "low": 57.72,
      "volume": 32319300,
      "ma5": 57.982000000000006,
      "ma20": 58.810500000000005,
      "ma60": 65.82253333333333,
      "ma120": 76.30976666666665,
      "ma250": 70.72116799999999
    },
    {
      "date": "2026-09-21",
      "open": 59.67,
      "close": 58.99,
      "high": 60.12,
      "low": 58.69,
      "volume": 25139100,
      "ma5": 58.32199999999999,
      "ma20": 58.79,
      "ma60": 65.45556666666667,
      "ma120": 76.12536666666665,
      "ma250": 70.812216
    },
    {
      "date": "2026-09-22",
      "open": 59.38,
      "close": 58.82,
      "high": 59.94,
      "low": 58.57,
      "volume": 20302800,
      "ma5": 58.608000000000004,
      "ma20": 58.718999999999994,
      "ma60": 65.0686,
      "ma120": 75.93346666666663,
      "ma250": 70.89790400000001
    },
    {
      "date": "2026-09-23",
      "open": 58.89,
      "close": 57.72,
      "high": 58.99,
      "low": 57.5,
      "volume": 16408500,
      "ma5": 58.504,
      "ma20": 58.59499999999999,
      "ma60": 64.60329999999999,
      "ma120": 75.74839999999996,
      "ma250": 70.97835200000002
    },
    {
      "date": "2026-09-24",
      "open": 57.63,
      "close": 57.91,
      "high": 59.72,
      "low": 57.23,
      "volume": 26983900,
      "ma5": 58.60799999999999,
      "ma20": 58.41050000000001,
      "ma60": 64.21033333333331,
      "ma120": 75.57866666666663,
      "ma250": 71.05736
    },
    {
      "date": "2026-09-28",
      "open": 57.4,
      "close": 56.11,
      "high": 57.54,
      "low": 55.75,
      "volume": 19878900,
      "ma5": 57.910000000000004,
      "ma20": 58.20450000000001,
      "ma60": 63.70736666666665,
      "ma120": 75.4059333333333,
      "ma250": 71.135568
    },
    {
      "date": "2026-09-29",
      "open": 55.88,
      "close": 55.27,
      "high": 56.5,
      "low": 55.13,
      "volume": 12914700,
      "ma5": 57.166,
      "ma20": 57.947500000000005,
      "ma60": 63.24289999999998,
      "ma120": 75.23828333333331,
      "ma250": 71.21009600000001
    },
    {
      "date": "2026-09-30",
      "open": 55.65,
      "close": 55.03,
      "high": 55.9,
      "low": 54.77,
      "volume": 11343300,
      "ma5": 56.408,
      "ma20": 57.727999999999994,
      "ma60": 62.83559999999998,
      "ma120": 75.02354999999997,
      "ma250": 71.284064
    },
    {
      "date": "2026-10-08",
      "open": 55.06,
      "close": 56.47,
      "high": 58.55,
      "low": 55.06,
      "volume": 31173500,
      "ma5": 56.157999999999994,
      "ma20": 57.61800000000001,
      "ma60": 62.478133333333304,
      "ma120": 74.83481666666663,
      "ma250": 71.36767199999998
    },
    {
      "date": "2026-10-09",
      "open": 56,
      "close": 54.66,
      "high": 56.46,
      "low": 52.86,
      "volume": 24201500,
      "ma5": 55.507999999999996,
      "ma20": 57.456,
      "ma60": 62.02533333333331,
      "ma120": 74.63274999999996,
      "ma250": 71.44640000000001
    },
    {
      "date": "2026-10-12",
      "open": 54.2,
      "close": 52.32,
      "high": 54.58,
      "low": 52.14,
      "volume": 16376000,
      "ma5": 54.75,
      "ma20": 57.19100000000001,
      "ma60": 61.39719999999998,
      "ma120": 74.39801666666662,
      "ma250": 71.51384800000001
    },
    {
      "date": "2026-10-13",
      "open": 51.88,
      "close": 52.89,
      "high": 53.09,
      "low": 50.63,
      "volume": 18248400,
      "ma5": 54.274,
      "ma20": 56.9495,
      "ma60": 60.75789999999998,
      "ma120": 74.13561666666662,
      "ma250": 71.58733600000001
    },
    {
      "date": "2026-10-14",
      "open": 52.5,
      "close": 51.33,
      "high": 52.93,
      "low": 51.3,
      "volume": 13202300,
      "ma5": 53.53399999999999,
      "ma20": 56.623000000000005,
      "ma60": 60.24476666666665,
      "ma120": 73.84446666666662,
      "ma250": 71.65374400000002
    },
    {
      "date": "2026-10-15",
      "open": 50,
      "close": 49.4,
      "high": 50.66,
      "low": 49.03,
      "volume": 16691500,
      "ma5": 52.11999999999999,
      "ma20": 56.175,
      "ma60": 59.83629999999998,
      "ma120": 73.54381666666663,
      "ma250": 71.71155200000003
    },
    {
      "date": "2026-10-16",
      "open": 50.15,
      "close": 50.91,
      "high": 52.67,
      "low": 49.85,
      "volume": 25075500,
      "ma5": 51.370000000000005,
      "ma20": 55.784000000000006,
      "ma60": 59.53233333333331,
      "ma120": 73.2520833333333,
      "ma250": 71.77700000000003
    },
    {
      "date": "2026-10-19",
      "open": 50.48,
      "close": 50.96,
      "high": 51.41,
      "low": 49.71,
      "volume": 17688800,
      "ma5": 51.098,
      "ma20": 55.435,
      "ma60": 59.34269999999999,
      "ma120": 72.88918333333329,
      "ma250": 71.83784800000001
    },
    {
      "date": "2026-10-20",
      "open": 50.51,
      "close": 51.8,
      "high": 52.1,
      "low": 50.2,
      "volume": 15143700,
      "ma5": 50.879999999999995,
      "ma20": 55.16049999999999,
      "ma60": 59.214899999999986,
      "ma120": 72.48594999999996,
      "ma250": 71.89713600000003
    },
    {
      "date": "2026-10-21",
      "open": 52.1,
      "close": 51.93,
      "high": 53.37,
      "low": 51.68,
      "volume": 14376300,
      "ma5": 51,
      "ma20": 54.8875,
      "ma60": 59.05909999999999,
      "ma120": 72.10563333333329,
      "ma250": 71.95574400000002
    },
    {
      "date": "2026-10-22",
      "open": 52,
      "close": 50.18,
      "high": 52.34,
      "low": 50.13,
      "volume": 13229500,
      "ma5": 51.156000000000006,
      "ma20": 54.484500000000004,
      "ma60": 58.90213333333332,
      "ma120": 71.67389999999997,
      "ma250": 72.01071200000001
    },
    {
      "date": "2026-10-23",
      "open": 49.4,
      "close": 51.44,
      "high": 51.5,
      "low": 48.1,
      "volume": 20819100,
      "ma5": 51.262,
      "ma20": 54.187,
      "ma60": 58.741833333333325,
      "ma120": 71.30016666666664,
      "ma250": 72.06532000000003
    },
    {
      "date": "2026-10-26",
      "open": 51,
      "close": 50.71,
      "high": 51.95,
      "low": 50.16,
      "volume": 13407300,
      "ma5": 51.212,
      "ma20": 53.74249999999999,
      "ma60": 58.62399999999998,
      "ma120": 70.8936833333333,
      "ma250": 72.11668800000001
    },
    {
      "date": "2026-10-27",
      "open": 51,
      "close": 48.87,
      "high": 51.47,
      "low": 48.8,
      "volume": 12353200,
      "ma5": 50.626000000000005,
      "ma20": 53.23649999999999,
      "ma60": 58.44349999999998,
      "ma120": 70.49278333333332,
      "ma250": 72.158096
    },
    {
      "date": "2026-10-28",
      "open": 49.23,
      "close": 50.82,
      "high": 51.21,
      "low": 48.51,
      "volume": 23395200,
      "ma5": 50.404,
      "ma20": 52.83649999999999,
      "ma60": 58.32483333333332,
      "ma120": 70.10029999999999,
      "ma250": 72.21174400000001
    },
    {
      "date": "2026-10-29",
      "open": 50.6,
      "close": 55.9,
      "high": 55.9,
      "low": 50.55,
      "volume": 57178800,
      "ma5": 51.548,
      "ma20": 52.74549999999999,
      "ma60": 58.29499999999999,
      "ma120": 69.70956666666665,
      "ma250": 72.28847200000001
    },
    {
      "date": "2026-10-30",
      "open": 56,
      "close": 55.91,
      "high": 59.72,
      "low": 54.9,
      "volume": 88600700,
      "ma5": 52.44200000000001,
      "ma20": 52.64549999999999,
      "ma60": 58.313666666666656,
      "ma120": 69.2830833333333,
      "ma250": 72.35996
    },
    {
      "date": "2026-11-02",
      "open": 55.36,
      "close": 55.7,
      "high": 56.38,
      "low": 52.8,
      "volume": 55561200,
      "ma5": 53.44,
      "ma20": 52.625,
      "ma60": 58.28466666666666,
      "ma120": 68.8531833333333,
      "ma250": 72.43400800000002
    },
    {
      "date": "2026-11-03",
      "open": 54.54,
      "close": 52.68,
      "high": 56.35,
      "low": 52.55,
      "volume": 44389000,
      "ma5": 54.202,
      "ma20": 52.49550000000001,
      "ma60": 58.16649999999999,
      "ma120": 68.34078333333329,
      "ma250": 72.498056
    },
    {
      "date": "2026-11-04",
      "open": 52.55,
      "close": 56.19,
      "high": 57.26,
      "low": 51.11,
      "volume": 65703400,
      "ma5": 55.275999999999996,
      "ma20": 52.553499999999985,
      "ma60": 58.07233333333332,
      "ma120": 67.84154999999996,
      "ma250": 72.58062400000001
    },
    {
      "date": "2026-11-05",
      "open": 54.9,
      "close": 56.89,
      "high": 58.38,
      "low": 54.85,
      "volume": 50611146,
      "ma5": 55.474000000000004,
      "ma20": 52.5745,
      "ma60": 57.96833333333333,
      "ma120": 67.38523333333329,
      "ma250": 72.651752
    }
  ],
  "last": {
    "date": "2026-11-05",
    "open": 54.9,
    "close": 56.89,
    "high": 58.38,
    "low": 54.85,
    "volume": 50611146,
    "ma5": 55.474000000000004,
    "ma20": 52.5745,
    "ma60": 57.96833333333333,
    "ma120": 67.38523333333329,
    "ma250": 72.651752
  },
  "relative": [
    {
      "date": "2025-12-31",
      "stock": 100,
      "index": 100
    },
    {
      "date": "2026-01-05",
      "stock": 104.7399355368767,
      "index": 101.89656885402403
    },
    {
      "date": "2026-01-06",
      "stock": 112.70302723882955,
      "index": 103.47196723931629
    },
    {
      "date": "2026-01-07",
      "stock": 105.56152436326866,
      "index": 103.16915553981264
    },
    {
      "date": "2026-01-08",
      "stock": 107.42589900777348,
      "index": 102.32638003948216
    },
    {
      "date": "2026-01-09",
      "stock": 111.69184099096252,
      "index": 102.78578124122559
    },
    {
      "date": "2026-01-12",
      "stock": 122.86755566790957,
      "index": 103.45533635425082
    },
    {
      "date": "2026-01-13",
      "stock": 127.98668604773641,
      "index": 102.83135418601536
    },
    {
      "date": "2026-01-14",
      "stock": 125.01632644462701,
      "index": 102.41882184218372
    },
    {
      "date": "2026-01-15",
      "stock": 112.51342981735448,
      "index": 102.6240080864979
    },
    {
      "date": "2026-01-16",
      "stock": 107.32056710695402,
      "index": 102.20154040873099
    },
    {
      "date": "2026-01-19",
      "stock": 110.46999094145653,
      "index": 102.25748065849668
    },
    {
      "date": "2026-01-20",
      "stock": 103.25475573532201,
      "index": 101.92097521782142
    },
    {
      "date": "2026-01-21",
      "stock": 100.87425477680169,
      "index": 102.01147315083996
    },
    {
      "date": "2026-01-22",
      "stock": 104.26594198318904,
      "index": 102.02529622414114
    },
    {
      "date": "2026-01-23",
      "stock": 114.69380016431776,
      "index": 101.56719093551969
    },
    {
      "date": "2026-01-26",
      "stock": 103.22315616507616,
      "index": 101.6635204775872
    },
    {
      "date": "2026-01-27",
      "stock": 101.421980661063,
      "index": 101.63609031650518
    },
    {
      "date": "2026-01-28",
      "stock": 98.44108786787166,
      "index": 101.90175250651197
    },
    {
      "date": "2026-01-29",
      "stock": 98.32522277697024,
      "index": 102.67670855345858
    },
    {
      "date": "2026-01-30",
      "stock": 96.1132528597611,
      "index": 101.65012937532669
    },
    {
      "date": "2026-02-02",
      "stock": 96.16591881017085,
      "index": 99.4824986932876
    },
    {
      "date": "2026-02-03",
      "stock": 99.3680085950831,
      "index": 100.65162831483778
    },
    {
      "date": "2026-02-04",
      "stock": 102.68596347089681,
      "index": 101.48468446675336
    },
    {
      "date": "2026-02-05",
      "stock": 97.13497229771009,
      "index": 100.87430938629876
    },
    {
      "date": "2026-02-06",
      "stock": 95.36539636394278,
      "index": 100.29503622077178
    },
    {
      "date": "2026-02-09",
      "stock": 97.24030419852956,
      "index": 101.92486295718737
    },
    {
      "date": "2026-02-10",
      "stock": 95.37592955402474,
      "index": 102.03803936984066
    },
    {
      "date": "2026-02-11",
      "stock": 93.8591501822242,
      "index": 101.81168654453406
    },
    {
      "date": "2026-02-12",
      "stock": 91.89997682698183,
      "index": 101.93609420424457
    },
    {
      "date": "2026-02-13",
      "stock": 90.83612462870505,
      "index": 100.65810788044772
    },
    {
      "date": "2026-02-24",
      "stock": 90.67812677747582,
      "index": 101.67604763776636
    },
    {
      "date": "2026-02-25",
      "stock": 93.41675619878235,
      "index": 102.28836658790397
    },
    {
      "date": "2026-02-26",
      "stock": 94.80713728959952,
      "index": 102.09354764856565
    },
    {
      "date": "2026-02-27",
      "stock": 96.55564684320294,
      "index": 101.74321913458921
    },
    {
      "date": "2026-03-02",
      "stock": 105.49832522277698,
      "index": 102.13242504222518
    },
    {
      "date": "2026-03-03",
      "stock": 96.92430849607112,
      "index": 100.56069841077854
    },
    {
      "date": "2026-03-04",
      "stock": 97.8828287935284,
      "index": 99.40992755845649
    },
    {
      "date": "2026-03-05",
      "stock": 98.60961890918283,
      "index": 100.38337429858701
    },
    {
      "date": "2026-03-06",
      "stock": 98.44108786787166,
      "index": 100.6587558370087
    },
    {
      "date": "2026-03-09",
      "stock": 96.75577745475995,
      "index": 99.68725296656113
    },
    {
      "date": "2026-03-10",
      "stock": 99.71560386778741,
      "index": 100.96804710212228
    },
    {
      "date": "2026-03-11",
      "stock": 98.05135983483957,
      "index": 101.61038803958584
    },
    {
      "date": "2026-03-12",
      "stock": 95.19686532263161,
      "index": 101.24450856814562
    },
    {
      "date": "2026-03-13",
      "stock": 92.01584191788325,
      "index": 100.84666323969643
    },
    {
      "date": "2026-03-16",
      "stock": 89.32987844698646,
      "index": 100.89893173561646
    },
    {
      "date": "2026-03-17",
      "stock": 86.64391497608965,
      "index": 100.16198914024802
    },
    {
      "date": "2026-03-18",
      "stock": 89.82493838083802,
      "index": 100.61318289221892
    },
    {
      "date": "2026-03-19",
      "stock": 88.33975857928331,
      "index": 98.99156360557589
    },
    {
      "date": "2026-03-20",
      "stock": 85.99085719100887,
      "index": 98.64101910607914
    },
    {
      "date": "2026-03-23",
      "stock": 81.88291305904906,
      "index": 95.42240288211079
    },
    {
      "date": "2026-03-24",
      "stock": 82.5254376540479,
      "index": 96.64747275342663
    },
    {
      "date": "2026-03-25",
      "stock": 83.87368598453727,
      "index": 98.00278189350188
    },
    {
      "date": "2026-03-26",
      "stock": 82.87303292675219,
      "index": 96.70816468463954
    },
    {
      "date": "2026-03-27",
      "stock": 81.88291305904906,
      "index": 97.24899242754766
    },
    {
      "date": "2026-03-30",
      "stock": 85.44313130674756,
      "index": 97.01961580495644
    },
    {
      "date": "2026-03-31",
      "stock": 86.21205418272979,
      "index": 96.11463647477075
    },
    {
      "date": "2026-04-01",
      "stock": 84.18968168699573,
      "index": 97.75655840032485
    },
    {
      "date": "2026-04-02",
      "stock": 82.45170532347427,
      "index": 96.73797068644518
    },
    {
      "date": "2026-04-03",
      "stock": 80.93492595167372,
      "index": 95.9146338829445
    },
    {
      "date": "2026-04-07",
      "stock": 79.40761338979124,
      "index": 95.91096212909888
    },
    {
      "date": "2026-04-08",
      "stock": 85.1060692241252,
      "index": 99.25744178110301
    },
    {
      "date": "2026-04-09",
      "stock": 83.33649329035792,
      "index": 98.62374026445269
    },
    {
      "date": "2026-04-10",
      "stock": 83.115296298637,
      "index": 100.14319839997927
    },
    {
      "date": "2026-04-13",
      "stock": 84.77954033158483,
      "index": 100.3501125284561
    },
    {
      "date": "2026-04-14",
      "stock": 88.87695127346268,
      "index": 101.54084070203935
    },
    {
      "date": "2026-04-15",
      "stock": 90.8677241989509,
      "index": 101.1946159129492
    },
    {
      "date": "2026-04-16",
      "stock": 90.03560218247698,
      "index": 102.30391754536777
    },
    {
      "date": "2026-04-17",
      "stock": 90.49906254608271,
      "index": 102.13242504222518
    },
    {
      "date": "2026-04-20",
      "stock": 99.54707282647622,
      "index": 102.75381538421664
    },
    {
      "date": "2026-04-21",
      "stock": 105.52992479302281,
      "index": 102.98189609368589
    },
    {
      "date": "2026-04-22",
      "stock": 102.77022899155237,
      "index": 103.66505829449196
    },
    {
      "date": "2026-04-23",
      "stock": 107.42589900777348,
      "index": 103.3777975524521
    },
    {
      "date": "2026-04-24",
      "stock": 101.421980661063,
      "index": 103.0114861099712
    },
    {
      "date": "2026-04-27",
      "stock": 104.79260148728645,
      "index": 103.04561182218343
    },
    {
      "date": "2026-04-28",
      "stock": 102.14877077671743,
      "index": 102.77044626928212
    },
    {
      "date": "2026-04-29",
      "stock": 103.13889064442057,
      "index": 103.89659477228648
    },
    {
      "date": "2026-04-30",
      "stock": 108.26855421432936,
      "index": 103.83093517410596
    },
    {
      "date": "2026-05-06",
      "stock": 112.79782594956708,
      "index": 105.33808213497369
    },
    {
      "date": "2026-05-07",
      "stock": 113.00848975120606,
      "index": 105.84392022358821
    },
    {
      "date": "2026-05-08",
      "stock": 120.25532452758642,
      "index": 105.22620163544237
    },
    {
      "date": "2026-05-11",
      "stock": 122.28823021340243,
      "index": 106.9525738994458
    },
    {
      "date": "2026-05-12",
      "stock": 117.60096062693546,
      "index": 106.87071538724044
    },
    {
      "date": "2026-05-13",
      "stock": 117.9590890897217,
      "index": 107.95690656898363
    },
    {
      "date": "2026-05-14",
      "stock": 106.1619161979397,
      "index": 106.1482438217342
    },
    {
      "date": "2026-05-15",
      "stock": 100.91638753712951,
      "index": 104.96010747439493
    },
    {
      "date": "2026-05-18",
      "stock": 102.07503844614381,
      "index": 104.39703322289276
    },
    {
      "date": "2026-05-19",
      "stock": 91.86837725673598,
      "index": 104.81518119025301
    },
    {
      "date": "2026-05-20",
      "stock": 90.95198971960647,
      "index": 104.76809634682091
    },
    {
      "date": "2026-05-21",
      "stock": 89.80387200067412,
      "index": 103.30803422938529
    },
    {
      "date": "2026-05-22",
      "stock": 89.71960648001853,
      "index": 104.64714445543572
    },
    {
      "date": "2026-05-25",
      "stock": 92.51090185173481,
      "index": 106.29943368596571
    },
    {
      "date": "2026-05-26",
      "stock": 89.0349491246919,
      "index": 106.86639567683385
    },
    {
      "date": "2026-05-27",
      "stock": 86.35951884387705,
      "index": 106.00936513216155
    },
    {
      "date": "2026-05-28",
      "stock": 86.32791927363121,
      "index": 106.1398203864413
    },
    {
      "date": "2026-05-29",
      "stock": 81.01919147232931,
      "index": 105.66270837203075
    },
    {
      "date": "2026-06-01",
      "stock": 80.671596199625,
      "index": 104.62900167172795
    },
    {
      "date": "2026-06-02",
      "stock": 80.46093239798606,
      "index": 106.14737987965287
    },
    {
      "date": "2026-06-03",
      "stock": 85.91712486043522,
      "index": 106.67114476645487
    },
    {
      "date": "2026-06-04",
      "stock": 84.54781014978197,
      "index": 105.93549808420843
    },
    {
      "date": "2026-06-05",
      "stock": 89.46680991805178,
      "index": 104.03849725914375
    },
    {
      "date": "2026-06-08",
      "stock": 86.57018264551603,
      "index": 101.80779880516812
    },
    {
      "date": "2026-06-09",
      "stock": 84.09488297625818,
      "index": 103.71214313792404
    },
    {
      "date": "2026-06-10",
      "stock": 81.74598158798374,
      "index": 102.56266819872397
    },
    {
      "date": "2026-06-11",
      "stock": 82.17784238134361,
      "index": 101.99721810649815
    },
    {
      "date": "2026-06-12",
      "stock": 82.14624281109776,
      "index": 103.18319459863412
    },
    {
      "date": "2026-06-15",
      "stock": 79.89214013356086,
      "index": 105.65385296569718
    },
    {
      "date": "2026-06-16",
      "stock": 79.26014872864397,
      "index": 105.4922957964898
    },
    {
      "date": "2026-06-17",
      "stock": 79.81840780298721,
      "index": 106.51088351036948
    },
    {
      "date": "2026-06-18",
      "stock": 80.58733067896942,
      "index": 106.73140472662715
    },
    {
      "date": "2026-06-22",
      "stock": 79.82894099306915,
      "index": 109.28132977965157
    },
    {
      "date": "2026-06-23",
      "stock": 75.37340158840506,
      "index": 106.25170088597262
    },
    {
      "date": "2026-06-24",
      "stock": 75.61566496028986,
      "index": 106.76207467051411
    },
    {
      "date": "2026-06-25",
      "stock": 74.45701405127558,
      "index": 108.42689106122327
    },
    {
      "date": "2026-06-26",
      "stock": 81.90397943921295,
      "index": 105.14650297844035
    },
    {
      "date": "2026-06-29",
      "stock": 85.32726621584612,
      "index": 106.41433798278163
    },
    {
      "date": "2026-06-30",
      "stock": 86.4121847942868,
      "index": 107.54847795003823
    },
    {
      "date": "2026-07-01",
      "stock": 90.20413322378816,
      "index": 107.1067875609619
    },
    {
      "date": "2026-07-02",
      "stock": 85.83285933977965,
      "index": 103.93871194875098
    },
    {
      "date": "2026-07-03",
      "stock": 90.88879057911478,
      "index": 104.58386069797882
    },
    {
      "date": "2026-07-06",
      "stock": 87.57083570330111,
      "index": 104.58018894413318
    },
    {
      "date": "2026-07-07",
      "stock": 83.7051549432261,
      "index": 103.50587696600822
    },
    {
      "date": "2026-07-08",
      "stock": 82.07251048052414,
      "index": 102.71256214983349
    },
    {
      "date": "2026-07-09",
      "stock": 86.19098780256589,
      "index": 105.32123526438791
    },
    {
      "date": "2026-07-10",
      "stock": 94.80713728959952,
      "index": 103.25814157418887
    },
    {
      "date": "2026-07-13",
      "stock": 96.1132528597611,
      "index": 101.41340924504422
    },
    {
      "date": "2026-07-14",
      "stock": 86.49645031494238,
      "index": 103.59745482662844
    },
    {
      "date": "2026-07-15",
      "stock": 77.8487012576629,
      "index": 103.38751690086696
    },
    {
      "date": "2026-07-16",
      "stock": 72.83490277865555,
      "index": 101.47928482874508
    },
    {
      "date": "2026-07-17",
      "stock": 65.66180033284881,
      "index": 97.82200201298507
    },
    {
      "date": "2026-07-20",
      "stock": 62.638774779329665,
      "index": 99.31705378471428
    },
    {
      "date": "2026-07-21",
      "stock": 64.54528218416229,
      "index": 102.3605057516944
    },
    {
      "date": "2026-07-22",
      "stock": 62.77570625039499,
      "index": 101.88555359248717
    },
    {
      "date": "2026-07-23",
      "stock": 64.31355200235943,
      "index": 102.11795401236301
    },
    {
      "date": "2026-07-24",
      "stock": 60.860772293496815,
      "index": 100.41577212663664
    },
    {
      "date": "2026-07-27",
      "stock": 62.88314478923087,
      "index": 101.56567903687738
    },
    {
      "date": "2026-07-28",
      "stock": 61.02930333480797,
      "index": 98.69501548616184
    },
    {
      "date": "2026-07-29",
      "stock": 60.76597358275927,
      "index": 99.35895497565845
    },
    {
      "date": "2026-07-30",
      "stock": 57.711348458994294,
      "index": 98.267364155907
    },
    {
      "date": "2026-07-31",
      "stock": 60.50264383071057,
      "index": 99.0984764381396
    },
    {
      "date": "2026-08-03",
      "stock": 62.95687711980451,
      "index": 98.12610962561071
    },
    {
      "date": "2026-08-04",
      "stock": 65.13724746676779,
      "index": 99.3734260055206
    },
    {
      "date": "2026-08-05",
      "stock": 66.4960289873391,
      "index": 100.60929515285295
    },
    {
      "date": "2026-08-06",
      "stock": 68.81333080536771,
      "index": 100.46156105694676
    },
    {
      "date": "2026-08-07",
      "stock": 72.34194948282037,
      "index": 101.39310660613312
    },
    {
      "date": "2026-08-10",
      "stock": 72.81594303650803,
      "index": 101.55682363054383
    },
    {
      "date": "2026-08-11",
      "stock": 66.90682340053509,
      "index": 100.73111098631948
    },
    {
      "date": "2026-08-12",
      "stock": 69.06612736733446,
      "index": 101.31707970297671
    },
    {
      "date": "2026-08-13",
      "stock": 69.62438644167773,
      "index": 100.73456675464479
    },
    {
      "date": "2026-08-14",
      "stock": 70.4038425077419,
      "index": 100.7762519600686
    },
    {
      "date": "2026-08-17",
      "stock": 72.53154690429542,
      "index": 102.40089504399627
    },
    {
      "date": "2026-08-18",
      "stock": 72.6790115654427,
      "index": 102.0706531834106
    },
    {
      "date": "2026-08-19",
      "stock": 71.10956624323242,
      "index": 99.10927571415613
    },
    {
      "date": "2026-08-20",
      "stock": 64.71591986348986,
      "index": 99.19674984989008
    },
    {
      "date": "2026-08-21",
      "stock": 65.41111040889844,
      "index": 99.76155198555489
    },
    {
      "date": "2026-08-24",
      "stock": 62.567149086772424,
      "index": 98.55700073867048
    },
    {
      "date": "2026-08-25",
      "stock": 63.451937053656074,
      "index": 98.31725681110338
    },
    {
      "date": "2026-08-26",
      "stock": 63.40980429332828,
      "index": 99.15441668790525
    },
    {
      "date": "2026-08-27",
      "stock": 64.88445090480103,
      "index": 100.00734350769125
    },
    {
      "date": "2026-08-28",
      "stock": 63.441403863574116,
      "index": 99.55161405979345
    },
    {
      "date": "2026-08-31",
      "stock": 63.63100128504918,
      "index": 99.89524702263961
    },
    {
      "date": "2026-09-01",
      "stock": 62.58821546693631,
      "index": 99.60042678738817
    },
    {
      "date": "2026-09-02",
      "stock": 61.7982262107902,
      "index": 98.2293507043288
    },
    {
      "date": "2026-09-03",
      "stock": 60.98717057448019,
      "index": 98.32913601472158
    },
    {
      "date": "2026-09-04",
      "stock": 60.69224125218563,
      "index": 98.23129457401177
    },
    {
      "date": "2026-09-07",
      "stock": 60.79757315300511,
      "index": 98.81380752234372
    },
    {
      "date": "2026-09-08",
      "stock": 60.94503781415239,
      "index": 98.46218309524531
    },
    {
      "date": "2026-09-09",
      "stock": 61.47169731824981,
      "index": 98.76153902642369
    },
    {
      "date": "2026-09-10",
      "stock": 61.86142535128189,
      "index": 98.23863808170302
    },
    {
      "date": "2026-09-11",
      "stock": 61.02930333480797,
      "index": 97.41292543747868
    },
    {
      "date": "2026-09-14",
      "stock": 60.34464597948135,
      "index": 96.76324099232389
    },
    {
      "date": "2026-09-15",
      "stock": 60.44997788030083,
      "index": 96.1144204892504
    },
    {
      "date": "2026-09-16",
      "stock": 61.34529903726643,
      "index": 96.76734471721018
    },
    {
      "date": "2026-09-17",
      "stock": 60.44997788030083,
      "index": 96.3329978358251
    },
    {
      "date": "2026-09-18",
      "stock": 62.77781288841139,
      "index": 97.35309744834709
    },
    {
      "date": "2026-09-21",
      "stock": 62.135288293412536,
      "index": 98.04813885277132
    },
    {
      "date": "2026-09-22",
      "stock": 61.95622406201943,
      "index": 98.15656358397734
    },
    {
      "date": "2026-09-23",
      "stock": 60.79757315300511,
      "index": 97.56670712795415
    },
    {
      "date": "2026-09-24",
      "stock": 60.997703764562125,
      "index": 95.87899627208994
    },
    {
      "date": "2026-09-28",
      "stock": 59.10172954981145,
      "index": 93.75413072307633
    },
    {
      "date": "2026-09-29",
      "stock": 58.2169415829278,
      "index": 93.85024427962351
    },
    {
      "date": "2026-09-30",
      "stock": 57.96414502096104,
      "index": 94.11828231035392
    },
    {
      "date": "2026-10-08",
      "stock": 59.480924392761594,
      "index": 93.0958068571083
    },
    {
      "date": "2026-10-09",
      "stock": 57.574416987928956,
      "index": 93.24634876477882
    },
    {
      "date": "2026-10-12",
      "stock": 55.109650508753084,
      "index": 92.6141591467708
    },
    {
      "date": "2026-10-13",
      "stock": 55.71004234342413,
      "index": 92.34849695676404
    },
    {
      "date": "2026-10-14",
      "stock": 54.0668646906402,
      "index": 91.09578093884588
    },
    {
      "date": "2026-10-15",
      "stock": 52.03395900482419,
      "index": 89.97978375529706
    },
    {
      "date": "2026-10-16",
      "stock": 53.62447070719838,
      "index": 90.07913709464917
    },
    {
      "date": "2026-10-19",
      "stock": 53.67713665760812,
      "index": 90.16380341861881
    },
    {
      "date": "2026-10-20",
      "stock": 54.561924624491766,
      "index": 89.67956388203734
    },
    {
      "date": "2026-10-21",
      "stock": 54.698856095557105,
      "index": 88.81173406134855
    },
    {
      "date": "2026-10-22",
      "stock": 52.855547831216164,
      "index": 87.17823557108733
    },
    {
      "date": "2026-10-23",
      "stock": 54.18272978154164,
      "index": 88.66918361793026
    },
    {
      "date": "2026-10-26",
      "stock": 53.41380690555941,
      "index": 88.63052220979107
    },
    {
      "date": "2026-10-27",
      "stock": 51.47569993048094,
      "index": 87.46441638552552
    },
    {
      "date": "2026-10-28",
      "stock": 53.52967199646085,
      "index": 88.20567869130053
    },
    {
      "date": "2026-10-29",
      "stock": 58.880532558090536,
      "index": 87.29789154935054
    },
    {
      "date": "2026-10-30",
      "stock": 58.89106574817249,
      "index": 86.08102912780728
    },
    {
      "date": "2026-11-02",
      "stock": 58.669868756451585,
      "index": 86.75965563268639
    },
    {
      "date": "2026-11-03",
      "stock": 55.48884535170322,
      "index": 86.58578728882016
    },
    {
      "date": "2026-11-04",
      "stock": 59.18599507046704,
      "index": 88.58300539531831
    },
    {
      "date": "2026-11-05",
      "stock": 59.92331837620342,
      "index": 88.84369991835747
    }
  ],
  "metrics": {
    "change": 1.2457732692650048,
    "fiveDay": 1.7710196779964216,
    "ytd": -40.07668162379658,
    "indexYtd": -11.156300081642527,
    "volumeRatio": 1.7249441348541081,
    "high120": 113.288,
    "low120": 48.1
  },
  "sources": [
    {
      "file": "china-satellite/q3.pdf",
      "url": "https://static.cninfo.com.cn/finalpage/2026-10-29/1225637125.PDF",
      "bytes": 195159,
      "sha256": "79da98e03ddc77a56de907f34f41c521caa14e5cb3171d334b4a321b0c80654a"
    },
    {
      "file": "china-satellite/stock.json",
      "url": "https://web.ifzq.gtimg.cn/appstock/app/fqkline/get?param=sh600118,day,2025-01-01,2026-11-05,640,qfq",
      "bytes": 30470,
      "sha256": "5d3cb55803b56d5462297c0f375fbdca5cc87e4e677fb55dbb2f740bec5038ab"
    },
    {
      "file": "china-satellite/half.pdf",
      "url": "https://static.cninfo.com.cn/finalpage/2026-08-20/1225481983.PDF",
      "bytes": 1034618,
      "sha256": "bf435ad33e568e16077d05d8ce339aaff9585d71ebc8a92d69c8523777fdd9af"
    },
    {
      "file": "china-satellite/annual.pdf",
      "url": "https://static.cninfo.com.cn/finalpage/2026-03-31/1225054766.PDF",
      "bytes": 1384449,
      "sha256": "d417c2a85bfd1e9a21b9ec2a497a4197b011d9af283474087cbea60ac82cb6cb"
    },
    {
      "file": "china-satellite/q1.pdf",
      "url": "https://static.cninfo.com.cn/finalpage/2026-04-22/1225142821.PDF",
      "bytes": 175050,
      "sha256": "a626ac86ee1be25750895c508c00b360f9def0eba53b24d6f03e659d91c3718b"
    },
    {
      "file": "china-satellite/sina.txt",
      "url": "https://quotes.sina.cn/cn/api/jsonp_v2.php/var%20_data=/CN_MarketDataService.getKLineData?symbol=sh600118&scale=240&ma=no&datalen=8",
      "bytes": 903,
      "sha256": "53f01b0c8bdae4aad6d5747dc437798b76b58b7903d39abd7caa5584fe868c94"
    }
  ],
  "methods": {
    "amounts": "财务金额统一为人民币亿元；原表元除1亿、千元除10万、百万元除100；股本为股。",
    "market": "日线前复权，腾讯成交量原为手，转换为股。11月5日OHLC与新浪独立样本交叉核对，末日成交量使用新浪精确股数。",
    "quarter": "2026Q2=半年减Q1，Q3=前三季度减半年。云天化采用同控合并调整后同比可比数据，2026单季图不混用调整前2025数据。",
    "ttm": "2025全年＋2026前三季度−2025前三季度。归母与扣非分别计算。",
    "valuation": "当前A股价格×含H股及未注销库存股的总股本为A股等价估值，不是A/H实际合计市值；PE取期末股本静态折算，与加权EPS口径有差别。",
    "scenarios": "2027完整年度作者盈利及PE假设；每股价=利润亿元×PE÷股本亿股，不含股息，不是统计置信区间。",
    "cash": "经营现金流减购建长期资产支出是简化剩余现金，不含并购、资产买卖、债务及少数股东分配，不等于股东可分配自由现金。"
  }
}