{
  "sector": "CPU、先进制造与晶圆代工",
  "shares": 5307000000,
  "period": "2027",
  "annualLabels": [
    "2023",
    "2024",
    "2025"
  ],
  "currentLabel": "2026前三季",
  "priorLabel": "2025前三季",
  "scenarios": [
    {
      "name": "反复",
      "eps": [
        1,
        1.3
      ],
      "pe": [
        18,
        22
      ],
      "prices": [
        18,
        28.6
      ]
    },
    {
      "name": "修复",
      "eps": [
        1.8,
        2.2
      ],
      "pe": [
        25,
        30
      ],
      "prices": [
        45,
        66
      ]
    },
    {
      "name": "突破",
      "eps": [
        2.8,
        3.3
      ],
      "pe": [
        32,
        36
      ],
      "prices": [
        89.6,
        118.8
      ]
    }
  ],
  "calc": [
    0.5,
    4,
    2,
    15,
    40,
    28
  ],
  "profitLabel": "2027正常化稀释EPS（美元），排除托管股份重估与资产出售损益，保留股权激励和正常折旧",
  "levels": [
    [
      51.5,
      "51.5 近期低区"
    ],
    [
      60,
      "60 修复门槛"
    ],
    [
      70,
      "70 上方套牢区"
    ]
  ],
  "heroDisplay": "亏损，不适用",
  "heroNote": "前三季净亏损受托管股份重估影响；下文另做正常化估值",
  "charts": [
    {
      "id": "mix",
      "title": "数据中心与PC终端，已经走出不同方向",
      "type": "bars",
      "unit": "十亿美元",
      "categories": [
        "PC与实体AI",
        "数据中心与AI",
        "代工含内部收入"
      ],
      "series": [
        {
          "name": "2025 Q3",
          "values": [
            8.535,
            4.117,
            4.235
          ]
        },
        {
          "name": "2026 Q3",
          "values": [
            8.097,
            7.318,
            6.697
          ]
        }
      ]
    },
    {
      "id": "segments",
      "title": "产品利润需要覆盖代工亏损与总部费用",
      "type": "waterfall",
      "unit": "十亿美元",
      "steps": [
        {
          "label": "产品营业利润",
          "value": 5.324,
          "total": true
        },
        {
          "label": "代工亏损",
          "value": -1.853,
          "total": false
        },
        {
          "label": "其他业务",
          "value": 0.179,
          "total": false
        },
        {
          "label": "总部及未分配",
          "value": -1.058,
          "total": false
        },
        {
          "label": "内部抵销",
          "value": -0.07,
          "total": false
        },
        {
          "label": "合并营业利润",
          "value": 2.522,
          "total": true
        }
      ]
    },
    {
      "id": "quality",
      "title": "股价本身，会反过来影响托管股份会计损益",
      "type": "bars",
      "unit": "十亿美元",
      "categories": [
        "2026 Q3",
        "2026前三季"
      ],
      "series": [
        {
          "name": "托管股份重估损益",
          "values": [
            1.005,
            -12.614
          ]
        },
        {
          "name": "归属Intel净利润",
          "values": [
            3.32,
            -11.441
          ]
        }
      ]
    },
    {
      "id": "cash-quality",
      "title": "调整后FCF包含政府和合作方资金",
      "type": "waterfall",
      "unit": "十亿美元",
      "steps": [
        {
          "label": "经营现金流",
          "value": 5.082,
          "total": true
        },
        {
          "label": "总资本开支",
          "value": -4.219,
          "total": false
        },
        {
          "label": "政府资本补助",
          "value": 0.048,
          "total": false
        },
        {
          "label": "合作方净出资",
          "value": 0.847,
          "total": false
        },
        {
          "label": "融资租赁还款",
          "value": -0.119,
          "total": false
        },
        {
          "label": "公司调整后FCF",
          "value": 1.639,
          "total": true
        }
      ]
    },
    {
      "id": "balance",
      "title": "现金增加伴随大额融资，并非全部来自经营",
      "type": "bars",
      "unit": "十亿美元",
      "categories": [
        "现金及短期投资",
        "有息债务"
      ],
      "series": [
        {
          "name": "2025年末",
          "values": [
            37.416,
            46.585
          ]
        },
        {
          "name": "2026 Q3末",
          "values": [
            54.005,
            50.134
          ]
        }
      ]
    },
    {
      "id": "annual",
      "title": "历史盈利给复苏提供基线，也留下会计扰动",
      "type": "bars",
      "unit": "十亿美元",
      "categories": [
        "2023",
        "2024",
        "2025"
      ],
      "series": [
        {
          "name": "营业利润",
          "values": [
            0.093,
            -11.678,
            -2.214
          ]
        },
        {
          "name": "普通股净利润",
          "values": [
            1.689,
            -18.756,
            -0.267
          ]
        }
      ]
    },
    {
      "id": "quarterly",
      "title": "单季经营利润与净利润，各自说明什么",
      "type": "bars",
      "unit": "十亿美元",
      "categories": [
        "25-06",
        "25-09",
        "25-12",
        "26-03",
        "26-06",
        "26-09"
      ],
      "series": [
        {
          "name": "营业利润",
          "values": [
            -3.176,
            0.683,
            0.58,
            -3.136,
            1.796,
            2.522
          ]
        },
        {
          "name": "普通股净利润",
          "values": [
            -2.918,
            4.063,
            -0.591,
            -3.728,
            -11.033,
            3.32
          ]
        }
      ]
    },
    {
      "id": "revenue",
      "title": "收入的增长节奏，需要放回季度比较",
      "type": "lines",
      "unit": "十亿美元",
      "categories": [
        "25-06",
        "25-09",
        "25-12",
        "26-03",
        "26-06",
        "26-09"
      ],
      "series": [
        {
          "name": "营业收入",
          "values": [
            12.859,
            13.653,
            13.674,
            13.577,
            16.128,
            16.513
          ]
        }
      ]
    },
    {
      "id": "op-margin",
      "title": "营业利润率展示经营效率的变化",
      "type": "lines",
      "unit": "营业利润率 / %",
      "categories": [
        "25-06",
        "25-09",
        "25-12",
        "26-03",
        "26-06",
        "26-09"
      ],
      "series": [
        {
          "name": "GAAP营业利润率",
          "values": [
            -24.6986546387744,
            5.002563539148905,
            4.241626444346935,
            -23.097886130956766,
            11.1359126984127,
            15.272815357597041
          ]
        }
      ],
      "yMin": -33
    },
    {
      "id": "cash",
      "title": "同一期间的利润、现金回收与资本投入",
      "type": "bars",
      "unit": "十亿美元",
      "categories": [
        "普通股净利润",
        "经营现金流",
        "现金资本开支",
        "CFO减资本开支"
      ],
      "series": [
        {
          "name": "2025前三季",
          "values": [
            0.324,
            5.409,
            11.158,
            -5.749
          ]
        },
        {
          "name": "2026前三季",
          "values": [
            -11.441,
            13.184,
            10.216,
            2.968
          ]
        }
      ]
    }
  ],
  "company": "英特尔",
  "symbol": "INTC",
  "market": "us",
  "currencyLabel": "美元",
  "asOf": "2026-11-05",
  "stock": [
    {
      "date": "2025-01-02",
      "open": 20.23,
      "high": 20.43,
      "low": 20,
      "close": 20.22,
      "volume": 46438500,
      "ma5": null,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-03",
      "open": 20.39,
      "high": 20.67,
      "low": 20.06,
      "close": 20.56,
      "volume": 48983900,
      "ma5": null,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-06",
      "open": 20.83,
      "high": 20.98,
      "low": 19.78,
      "close": 19.87,
      "volume": 83271000,
      "ma5": null,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-07",
      "open": 20.02,
      "high": 20.34,
      "low": 19.9,
      "close": 20.01,
      "volume": 61726100,
      "ma5": null,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-08",
      "open": 19.83,
      "high": 20.12,
      "low": 19.71,
      "close": 19.88,
      "volume": 47897100,
      "ma5": 20.108,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-10",
      "open": 19.66,
      "high": 19.66,
      "low": 18.91,
      "close": 19.15,
      "volume": 71244600,
      "ma5": 19.894,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-13",
      "open": 18.92,
      "high": 19.25,
      "low": 18.73,
      "close": 19.2,
      "volume": 50669000,
      "ma5": 19.622,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-14",
      "open": 19.36,
      "high": 19.52,
      "low": 18.82,
      "close": 19.2,
      "volume": 47147500,
      "ma5": 19.488,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-15",
      "open": 19.4,
      "high": 19.77,
      "low": 19.17,
      "close": 19.72,
      "volume": 56306000,
      "ma5": 19.43,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-16",
      "open": 19.75,
      "high": 19.95,
      "low": 19.4,
      "close": 19.67,
      "volume": 44898100,
      "ma5": 19.387999999999998,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-17",
      "open": 21.26,
      "high": 21.62,
      "low": 20.79,
      "close": 21.49,
      "volume": 166483900,
      "ma5": 19.855999999999998,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-21",
      "open": 22.03,
      "high": 22.41,
      "low": 21.75,
      "close": 21.77,
      "volume": 96262200,
      "ma5": 20.369999999999997,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-22",
      "open": 21.73,
      "high": 22.29,
      "low": 21.57,
      "close": 21.86,
      "volume": 60972600,
      "ma5": 20.901999999999997,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-23",
      "open": 21.69,
      "high": 21.75,
      "low": 21.35,
      "close": 21.57,
      "volume": 55778200,
      "ma5": 21.272,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-24",
      "open": 21.36,
      "high": 21.41,
      "low": 20.75,
      "close": 20.83,
      "volume": 66300600,
      "ma5": 21.503999999999998,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-27",
      "open": 20.81,
      "high": 21.06,
      "low": 20.14,
      "close": 20.29,
      "volume": 83582100,
      "ma5": 21.264,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-28",
      "open": 20.34,
      "high": 20.34,
      "low": 19.74,
      "close": 19.8,
      "volume": 73411400,
      "ma5": 20.869999999999997,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-29",
      "open": 19.87,
      "high": 20.08,
      "low": 19.66,
      "close": 19.75,
      "volume": 86506800,
      "ma5": 20.448,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-30",
      "open": 19.72,
      "high": 20.1,
      "low": 19.43,
      "close": 20.01,
      "volume": 108167000,
      "ma5": 20.136000000000003,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-31",
      "open": 20.1,
      "high": 20.33,
      "low": 19.38,
      "close": 19.43,
      "volume": 117081700,
      "ma5": 19.856,
      "ma20": 20.214,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-03",
      "open": 18.97,
      "high": 19.75,
      "low": 18.78,
      "close": 19.38,
      "volume": 77523100,
      "ma5": 19.674,
      "ma20": 20.172,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-04",
      "open": 19.1,
      "high": 19.53,
      "low": 19.02,
      "close": 19.29,
      "volume": 54098200,
      "ma5": 19.572000000000003,
      "ma20": 20.1085,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-05",
      "open": 19.19,
      "high": 19.77,
      "low": 18.91,
      "close": 19.65,
      "volume": 66059200,
      "ma5": 19.552,
      "ma20": 20.0975,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-06",
      "open": 19.51,
      "high": 19.7,
      "low": 19.22,
      "close": 19.38,
      "volume": 45553800,
      "ma5": 19.426,
      "ma20": 20.065999999999995,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-07",
      "open": 19.35,
      "high": 19.36,
      "low": 19.03,
      "close": 19.1,
      "volume": 58277900,
      "ma5": 19.360000000000003,
      "ma20": 20.026999999999997,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-10",
      "open": 19.25,
      "high": 20.08,
      "low": 19.24,
      "close": 19.77,
      "volume": 73007300,
      "ma5": 19.437999999999995,
      "ma20": 20.058,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-11",
      "open": 19.87,
      "high": 21.88,
      "low": 19.86,
      "close": 20.97,
      "volume": 150960700,
      "ma5": 19.774,
      "ma20": 20.146499999999996,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-12",
      "open": 21.98,
      "high": 22.56,
      "low": 20.93,
      "close": 22.48,
      "volume": 162631200,
      "ma5": 20.34,
      "ma20": 20.3105,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-13",
      "open": 22.84,
      "high": 24.83,
      "low": 22.79,
      "close": 24.13,
      "volume": 248661300,
      "ma5": 21.29,
      "ma20": 20.531,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-14",
      "open": 24.36,
      "high": 25.19,
      "low": 22.86,
      "close": 23.6,
      "volume": 230254100,
      "ma5": 22.189999999999998,
      "ma20": 20.727500000000003,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-18",
      "open": 24.6,
      "high": 27.55,
      "low": 24.49,
      "close": 27.39,
      "volume": 284292200,
      "ma5": 23.714000000000002,
      "ma20": 21.0225,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-19",
      "open": 25.98,
      "high": 26.33,
      "low": 25.46,
      "close": 25.72,
      "volume": 151881700,
      "ma5": 24.664,
      "ma20": 21.22,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-20",
      "open": 25.56,
      "high": 26.12,
      "low": 24.48,
      "close": 26.09,
      "volume": 144939600,
      "ma5": 25.386000000000003,
      "ma20": 21.431500000000003,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-21",
      "open": 25.96,
      "high": 26.29,
      "low": 24.84,
      "close": 24.87,
      "volume": 111630900,
      "ma5": 25.534000000000002,
      "ma20": 21.5965,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-24",
      "open": 24.55,
      "high": 24.8,
      "low": 23.62,
      "close": 24.27,
      "volume": 91358100,
      "ma5": 25.668,
      "ma20": 21.768499999999996,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-25",
      "open": 24.21,
      "high": 24.28,
      "low": 22.77,
      "close": 22.99,
      "volume": 88886500,
      "ma5": 24.788,
      "ma20": 21.9035,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-26",
      "open": 23.25,
      "high": 23.82,
      "low": 23.21,
      "close": 23.52,
      "volume": 67449300,
      "ma5": 24.348,
      "ma20": 22.089499999999994,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-27",
      "open": 23.7,
      "high": 24.4,
      "low": 23.07,
      "close": 23.09,
      "volume": 97871900,
      "ma5": 23.747999999999998,
      "ma20": 22.256499999999996,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-28",
      "open": 23.02,
      "high": 24.44,
      "low": 22.64,
      "close": 23.73,
      "volume": 104133800,
      "ma5": 23.520000000000003,
      "ma20": 22.442499999999995,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-03",
      "open": 25,
      "high": 25.04,
      "low": 22.52,
      "close": 22.74,
      "volume": 141348700,
      "ma5": 23.214,
      "ma20": 22.607999999999997,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-04",
      "open": 22.54,
      "high": 22.63,
      "low": 20.76,
      "close": 21.33,
      "volume": 152182200,
      "ma5": 22.881999999999998,
      "ma20": 22.705499999999997,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-05",
      "open": 21.33,
      "high": 21.36,
      "low": 20.18,
      "close": 20.81,
      "volume": 127219300,
      "ma5": 22.34,
      "ma20": 22.7815,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-06",
      "open": 20.26,
      "high": 21.13,
      "low": 20,
      "close": 20.75,
      "volume": 96466400,
      "ma5": 21.872,
      "ma20": 22.836499999999997,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-07",
      "open": 20.27,
      "high": 21.2,
      "low": 20.11,
      "close": 20.64,
      "volume": 81099600,
      "ma5": 21.253999999999998,
      "ma20": 22.899499999999996,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-10",
      "open": 20.24,
      "high": 20.51,
      "low": 19.65,
      "close": 19.93,
      "volume": 82760600,
      "ma5": 20.692,
      "ma20": 22.940999999999995,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-11",
      "open": 19.97,
      "high": 20.06,
      "low": 19.29,
      "close": 19.78,
      "volume": 80789000,
      "ma5": 20.381999999999998,
      "ma20": 22.9415,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-12",
      "open": 20.79,
      "high": 21.17,
      "low": 20.21,
      "close": 20.68,
      "volume": 128671100,
      "ma5": 20.356,
      "ma20": 22.927,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-13",
      "open": 23.5,
      "high": 24.53,
      "low": 23.13,
      "close": 23.7,
      "volume": 243261000,
      "ma5": 20.946,
      "ma20": 22.988,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-14",
      "open": 23.68,
      "high": 24.37,
      "low": 23.52,
      "close": 24.05,
      "volume": 116901600,
      "ma5": 21.628,
      "ma20": 22.984,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-17",
      "open": 24.42,
      "high": 26.15,
      "low": 24.37,
      "close": 25.69,
      "volume": 160723600,
      "ma5": 22.779999999999998,
      "ma20": 23.0885,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-18",
      "open": 25.55,
      "high": 26.41,
      "low": 25.39,
      "close": 25.92,
      "volume": 132488800,
      "ma5": 24.008,
      "ma20": 23.015,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-19",
      "open": 24.9,
      "high": 25.23,
      "low": 24.03,
      "close": 24.12,
      "volume": 135491400,
      "ma5": 24.696,
      "ma20": 22.935,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-20",
      "open": 23.77,
      "high": 24.31,
      "low": 23.73,
      "close": 23.96,
      "volume": 68937600,
      "ma5": 24.748,
      "ma20": 22.828500000000002,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-21",
      "open": 23.6,
      "high": 24.7,
      "low": 23.49,
      "close": 24.26,
      "volume": 94110700,
      "ma5": 24.79,
      "ma20": 22.798000000000002,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-24",
      "open": 24.72,
      "high": 24.99,
      "low": 24.13,
      "close": 24.22,
      "volume": 69169000,
      "ma5": 24.496000000000002,
      "ma20": 22.795499999999997,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-25",
      "open": 24.18,
      "high": 24.75,
      "low": 24.11,
      "close": 24.2,
      "volume": 51743300,
      "ma5": 24.152,
      "ma20": 22.856,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-26",
      "open": 24.25,
      "high": 24.42,
      "low": 23.25,
      "close": 23.42,
      "volume": 59496700,
      "ma5": 24.012,
      "ma20": 22.851,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-27",
      "open": 23.29,
      "high": 23.76,
      "low": 22.86,
      "close": 23.62,
      "volume": 57720600,
      "ma5": 23.944000000000003,
      "ma20": 22.877500000000005,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-28",
      "open": 23.35,
      "high": 23.58,
      "low": 22.56,
      "close": 22.71,
      "volume": 58365300,
      "ma5": 23.634000000000004,
      "ma20": 22.826499999999996,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-31",
      "open": 22.38,
      "high": 22.75,
      "low": 21.75,
      "close": 22.71,
      "volume": 65832000,
      "ma5": 23.332000000000004,
      "ma20": 22.825,
      "ma60": 21.882333333333335,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-01",
      "open": 22.56,
      "high": 22.62,
      "low": 21.66,
      "close": 22.05,
      "volume": 64060400,
      "ma5": 22.902,
      "ma20": 22.860999999999997,
      "ma60": 21.912833333333335,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-02",
      "open": 21.89,
      "high": 22.38,
      "low": 21.7,
      "close": 21.98,
      "volume": 58878800,
      "ma5": 22.613999999999997,
      "ma20": 22.919500000000003,
      "ma60": 21.936500000000002,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-03",
      "open": 21.4,
      "high": 23.9,
      "low": 20.86,
      "close": 22.43,
      "volume": 242972100,
      "ma5": 22.375999999999998,
      "ma20": 23.0035,
      "ma60": 21.979166666666668,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-04",
      "open": 21.7,
      "high": 22.2,
      "low": 19.7,
      "close": 19.85,
      "volume": 175014700,
      "ma5": 21.804000000000002,
      "ma20": 22.964000000000002,
      "ma60": 21.976499999999998,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-07",
      "open": 19.14,
      "high": 20.67,
      "low": 18.56,
      "close": 19.57,
      "volume": 142491200,
      "ma5": 21.176,
      "ma20": 22.946,
      "ma60": 21.971333333333334,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-08",
      "open": 20.06,
      "high": 20.39,
      "low": 17.67,
      "close": 18.13,
      "volume": 163982700,
      "ma5": 20.391999999999996,
      "ma20": 22.8635,
      "ma60": 21.954333333333334,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-09",
      "open": 18.07,
      "high": 21.73,
      "low": 17.98,
      "close": 21.53,
      "volume": 224183500,
      "ma5": 20.302,
      "ma20": 22.906,
      "ma60": 21.99316666666667,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-10",
      "open": 20.68,
      "high": 20.82,
      "low": 19.16,
      "close": 19.88,
      "volume": 129064900,
      "ma5": 19.791999999999998,
      "ma20": 22.714999999999996,
      "ma60": 22.004500000000004,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-11",
      "open": 19.25,
      "high": 19.8,
      "low": 18.18,
      "close": 19.74,
      "volume": 128425800,
      "ma5": 19.77,
      "ma20": 22.499500000000005,
      "ma60": 22.004833333333337,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-14",
      "open": 20.59,
      "high": 21.05,
      "low": 19.98,
      "close": 20.31,
      "volume": 101964400,
      "ma5": 19.918,
      "ma20": 22.230500000000003,
      "ma60": 22.0155,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-15",
      "open": 20.2,
      "high": 20.47,
      "low": 19.81,
      "close": 19.85,
      "volume": 64056900,
      "ma5": 20.262,
      "ma20": 21.927000000000007,
      "ma60": 21.988166666666665,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-16",
      "open": 19.34,
      "high": 19.43,
      "low": 18.72,
      "close": 19.23,
      "volume": 89469700,
      "ma5": 19.802,
      "ma20": 21.6825,
      "ma60": 21.94583333333333,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-17",
      "open": 18.91,
      "high": 19.1,
      "low": 18.56,
      "close": 18.93,
      "volume": 85646700,
      "ma5": 19.612000000000002,
      "ma20": 21.431000000000004,
      "ma60": 21.897000000000002,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-21",
      "open": 18.93,
      "high": 18.99,
      "low": 18.25,
      "close": 18.84,
      "volume": 72409900,
      "ma5": 19.432,
      "ma20": 21.160000000000004,
      "ma60": 21.851499999999998,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-22",
      "open": 19.06,
      "high": 19.74,
      "low": 19.04,
      "close": 19.51,
      "volume": 83365600,
      "ma5": 19.272,
      "ma20": 20.924500000000002,
      "ma60": 21.8295,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-23",
      "open": 20.72,
      "high": 21.03,
      "low": 20.31,
      "close": 20.59,
      "volume": 97188100,
      "ma5": 19.42,
      "ma20": 20.744,
      "ma60": 21.834499999999995,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-24",
      "open": 21.04,
      "high": 21.55,
      "low": 20.88,
      "close": 21.49,
      "volume": 117086200,
      "ma5": 19.872,
      "ma20": 20.6475,
      "ma60": 21.862666666666662,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-25",
      "open": 19.73,
      "high": 20.18,
      "low": 19.34,
      "close": 20.05,
      "volume": 147711200,
      "ma5": 20.095999999999997,
      "ma20": 20.469,
      "ma60": 21.86766666666666,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-28",
      "open": 20.12,
      "high": 21.08,
      "low": 20.05,
      "close": 20.51,
      "volume": 96624400,
      "ma5": 20.43,
      "ma20": 20.358999999999998,
      "ma60": 21.875999999999994,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-29",
      "open": 20.31,
      "high": 20.85,
      "low": 20.22,
      "close": 20.34,
      "volume": 70031900,
      "ma5": 20.596,
      "ma20": 20.240499999999994,
      "ma60": 21.891166666666663,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-30",
      "open": 19.71,
      "high": 20.18,
      "low": 19.55,
      "close": 20.1,
      "volume": 68297300,
      "ma5": 20.498,
      "ma20": 20.142999999999997,
      "ma60": 21.90316666666666,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-01",
      "open": 20.22,
      "high": 20.65,
      "low": 19.94,
      "close": 19.98,
      "volume": 72607500,
      "ma5": 20.196,
      "ma20": 20.043,
      "ma60": 21.914666666666662,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-02",
      "open": 20.26,
      "high": 20.78,
      "low": 20.21,
      "close": 20.62,
      "volume": 63298500,
      "ma5": 20.310000000000002,
      "ma20": 19.9525,
      "ma60": 21.930833333333325,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-05",
      "open": 20.39,
      "high": 20.58,
      "low": 20.24,
      "close": 20.27,
      "volume": 44237000,
      "ma5": 20.262,
      "ma20": 19.973499999999998,
      "ma60": 21.94566666666666,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-06",
      "open": 19.92,
      "high": 20.12,
      "low": 19.77,
      "close": 19.94,
      "volume": 51330800,
      "ma5": 20.182,
      "ma20": 19.991999999999997,
      "ma60": 21.959666666666656,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-07",
      "open": 19.97,
      "high": 20.37,
      "low": 19.82,
      "close": 20.31,
      "volume": 61002600,
      "ma5": 20.224,
      "ma20": 20.101000000000003,
      "ma60": 21.96866666666666,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-08",
      "open": 21.01,
      "high": 21.24,
      "low": 20.64,
      "close": 21,
      "volume": 71651700,
      "ma5": 20.428,
      "ma20": 20.0745,
      "ma60": 21.96916666666666,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-09",
      "open": 21.2,
      "high": 21.45,
      "low": 20.83,
      "close": 21.42,
      "volume": 51768600,
      "ma5": 20.588,
      "ma20": 20.151500000000002,
      "ma60": 21.951499999999996,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-12",
      "open": 22.18,
      "high": 22.67,
      "low": 21.88,
      "close": 22.18,
      "volume": 94578700,
      "ma5": 20.97,
      "ma20": 20.273500000000002,
      "ma60": 21.918999999999997,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-13",
      "open": 22.36,
      "high": 22.88,
      "low": 22.3,
      "close": 22.56,
      "volume": 76850400,
      "ma5": 21.494,
      "ma20": 20.386,
      "ma60": 21.90166666666666,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-14",
      "open": 22.35,
      "high": 22.46,
      "low": 21.46,
      "close": 21.52,
      "volume": 91584800,
      "ma5": 21.735999999999997,
      "ma20": 20.4695,
      "ma60": 21.80383333333333,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-15",
      "open": 21.23,
      "high": 21.63,
      "low": 21.19,
      "close": 21.55,
      "volume": 66705500,
      "ma5": 21.845999999999997,
      "ma20": 20.585500000000003,
      "ma60": 21.73433333333333,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-16",
      "open": 21.53,
      "high": 21.76,
      "low": 21.35,
      "close": 21.66,
      "volume": 55795100,
      "ma5": 21.894,
      "ma20": 20.722,
      "ma60": 21.6605,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-19",
      "open": 21.18,
      "high": 21.56,
      "low": 21.05,
      "close": 21.38,
      "volume": 64279100,
      "ma5": 21.733999999999998,
      "ma20": 20.849000000000004,
      "ma60": 21.602333333333334,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-20",
      "open": 21.33,
      "high": 21.41,
      "low": 21.12,
      "close": 21.27,
      "volume": 48497400,
      "ma5": 21.476,
      "ma20": 20.937,
      "ma60": 21.552333333333333,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-21",
      "open": 21.19,
      "high": 21.63,
      "low": 20.59,
      "close": 20.69,
      "volume": 62904700,
      "ma5": 21.31,
      "ma20": 20.942,
      "ma60": 21.514000000000006,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-22",
      "open": 20.73,
      "high": 20.9,
      "low": 20.51,
      "close": 20.55,
      "volume": 56077500,
      "ma5": 21.11,
      "ma20": 20.895000000000003,
      "ma60": 21.4645,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-23",
      "open": 20.16,
      "high": 20.27,
      "low": 19.94,
      "close": 20.05,
      "volume": 68206100,
      "ma5": 20.788,
      "ma20": 20.895000000000003,
      "ma60": 21.413833333333336,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-27",
      "open": 20.44,
      "high": 20.67,
      "low": 20.18,
      "close": 20.55,
      "volume": 69504600,
      "ma5": 20.622,
      "ma20": 20.897000000000002,
      "ma60": 21.360833333333336,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-28",
      "open": 20.57,
      "high": 20.64,
      "low": 20.33,
      "close": 20.37,
      "volume": 46096500,
      "ma5": 20.442,
      "ma20": 20.898500000000002,
      "ma60": 21.32133333333333,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-29",
      "open": 20.54,
      "high": 20.6,
      "low": 20.1,
      "close": 20.25,
      "volume": 66372200,
      "ma5": 20.354000000000003,
      "ma20": 20.906000000000002,
      "ma60": 21.30333333333333,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-30",
      "open": 20.26,
      "high": 20.26,
      "low": 19.31,
      "close": 19.55,
      "volume": 114281900,
      "ma5": 20.154,
      "ma20": 20.884500000000003,
      "ma60": 21.28233333333333,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-02",
      "open": 19.48,
      "high": 19.82,
      "low": 19.37,
      "close": 19.74,
      "volume": 67885500,
      "ma5": 20.092,
      "ma20": 20.840500000000006,
      "ma60": 21.265499999999996,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-03",
      "open": 19.75,
      "high": 20.41,
      "low": 19.4,
      "close": 20.29,
      "volume": 80401900,
      "ma5": 20.04,
      "ma20": 20.841500000000003,
      "ma60": 21.25966666666666,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-04",
      "open": 20.34,
      "high": 20.5,
      "low": 20.01,
      "close": 20.25,
      "volume": 71166500,
      "ma5": 20.016,
      "ma20": 20.857000000000006,
      "ma60": 21.264999999999993,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-05",
      "open": 20.27,
      "high": 20.55,
      "low": 19.85,
      "close": 19.99,
      "volume": 72458400,
      "ma5": 19.964,
      "ma20": 20.841,
      "ma60": 21.268499999999992,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-06",
      "open": 20.17,
      "high": 20.44,
      "low": 20.03,
      "close": 20.06,
      "volume": 70072800,
      "ma5": 20.066,
      "ma20": 20.794000000000004,
      "ma60": 21.25816666666666,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-09",
      "open": 20.22,
      "high": 20.96,
      "low": 20.22,
      "close": 20.48,
      "volume": 92893900,
      "ma5": 20.214000000000002,
      "ma20": 20.747000000000007,
      "ma60": 21.20449999999999,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-10",
      "open": 20.5,
      "high": 22.44,
      "low": 20.28,
      "close": 22.08,
      "volume": 171457000,
      "ma5": 20.572,
      "ma20": 20.742000000000004,
      "ma60": 21.171666666666663,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-11",
      "open": 21.78,
      "high": 21.83,
      "low": 20.38,
      "close": 20.68,
      "volume": 146784500,
      "ma5": 20.657999999999998,
      "ma20": 20.648000000000003,
      "ma60": 21.088166666666663,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-12",
      "open": 20.5,
      "high": 20.98,
      "low": 20.41,
      "close": 20.77,
      "volume": 78175900,
      "ma5": 20.814,
      "ma20": 20.610500000000002,
      "ma60": 21.00233333333333,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-13",
      "open": 20.33,
      "high": 20.6,
      "low": 20.1,
      "close": 20.14,
      "volume": 87655900,
      "ma5": 20.830000000000002,
      "ma20": 20.54,
      "ma60": 20.935999999999993,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-16",
      "open": 20.41,
      "high": 20.93,
      "low": 20.3,
      "close": 20.74,
      "volume": 86745100,
      "ma5": 20.881999999999998,
      "ma20": 20.494,
      "ma60": 20.88233333333333,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-17",
      "open": 20.63,
      "high": 21.48,
      "low": 20.62,
      "close": 20.8,
      "volume": 87512200,
      "ma5": 20.625999999999998,
      "ma20": 20.465,
      "ma60": 20.824666666666662,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-18",
      "open": 20.81,
      "high": 21.6,
      "low": 20.66,
      "close": 21.49,
      "volume": 94200600,
      "ma5": 20.787999999999997,
      "ma20": 20.476000000000003,
      "ma60": 20.779166666666658,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-20",
      "open": 21.7,
      "high": 21.89,
      "low": 20.88,
      "close": 21.08,
      "volume": 133472800,
      "ma5": 20.849999999999998,
      "ma20": 20.4955,
      "ma60": 20.72716666666666,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-23",
      "open": 21.07,
      "high": 21.58,
      "low": 20.73,
      "close": 21.19,
      "volume": 81461000,
      "ma5": 21.06,
      "ma20": 20.527499999999996,
      "ma60": 20.689999999999994,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-24",
      "open": 21.34,
      "high": 22.69,
      "low": 21.33,
      "close": 22.55,
      "volume": 130368700,
      "ma5": 21.422,
      "ma20": 20.6525,
      "ma60": 20.67216666666666,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-25",
      "open": 22.58,
      "high": 22.77,
      "low": 22.13,
      "close": 22.2,
      "volume": 64975100,
      "ma5": 21.701999999999998,
      "ma20": 20.735000000000003,
      "ma60": 20.663666666666657,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-26",
      "open": 22.4,
      "high": 22.62,
      "low": 22.21,
      "close": 22.5,
      "volume": 63229300,
      "ma5": 21.904,
      "ma20": 20.8415,
      "ma60": 20.660166666666658,
      "ma120": 21.271249999999995,
      "ma250": null
    },
    {
      "date": "2025-06-27",
      "open": 22.71,
      "high": 23.38,
      "low": 22.42,
      "close": 22.69,
      "volume": 95542400,
      "ma5": 22.226,
      "ma20": 20.963500000000003,
      "ma60": 20.67083333333333,
      "ma120": 21.29183333333333,
      "ma250": null
    },
    {
      "date": "2025-06-30",
      "open": 22.97,
      "high": 22.97,
      "low": 22.27,
      "close": 22.4,
      "volume": 77102400,
      "ma5": 22.468,
      "ma20": 21.106,
      "ma60": 20.67783333333333,
      "ma120": 21.30716666666666,
      "ma250": null
    },
    {
      "date": "2025-07-01",
      "open": 22.33,
      "high": 23.16,
      "low": 22.28,
      "close": 22.85,
      "volume": 79094900,
      "ma5": 22.528,
      "ma20": 21.2615,
      "ma60": 20.684833333333327,
      "ma120": 21.33199999999999,
      "ma250": null
    },
    {
      "date": "2025-07-02",
      "open": 22.53,
      "high": 22.77,
      "low": 21.52,
      "close": 21.88,
      "volume": 138245300,
      "ma5": 22.464,
      "ma20": 21.341,
      "ma60": 20.71866666666666,
      "ma120": 21.347583333333322,
      "ma250": null
    },
    {
      "date": "2025-07-03",
      "open": 22.15,
      "high": 22.63,
      "low": 21.99,
      "close": 22.49,
      "volume": 61176000,
      "ma5": 22.461999999999996,
      "ma20": 21.453,
      "ma60": 20.76733333333333,
      "ma120": 21.36933333333332,
      "ma250": null
    },
    {
      "date": "2025-07-07",
      "open": 22.21,
      "high": 22.39,
      "low": 21.86,
      "close": 22,
      "volume": 80725200,
      "ma5": 22.323999999999998,
      "ma20": 21.5535,
      "ma60": 20.831833333333332,
      "ma120": 21.39308333333332,
      "ma250": null
    },
    {
      "date": "2025-07-08",
      "open": 22.18,
      "high": 23.79,
      "low": 22.13,
      "close": 23.59,
      "volume": 119545500,
      "ma5": 22.562,
      "ma20": 21.729999999999997,
      "ma60": 20.866166666666665,
      "ma120": 21.429666666666655,
      "ma250": null
    },
    {
      "date": "2025-07-09",
      "open": 23.29,
      "high": 23.53,
      "low": 23.13,
      "close": 23.44,
      "volume": 70247700,
      "ma5": 22.68,
      "ma20": 21.877999999999997,
      "ma60": 20.9255,
      "ma120": 21.46499999999999,
      "ma250": null
    },
    {
      "date": "2025-07-10",
      "open": 23.63,
      "high": 24.04,
      "low": 23.48,
      "close": 23.82,
      "volume": 54599800,
      "ma5": 23.068,
      "ma20": 21.964999999999996,
      "ma60": 20.993499999999997,
      "ma120": 21.49916666666666,
      "ma250": null
    },
    {
      "date": "2025-07-11",
      "open": 23.56,
      "high": 23.66,
      "low": 23.16,
      "close": 23.43,
      "volume": 49367900,
      "ma5": 23.256,
      "ma20": 22.1025,
      "ma60": 21.0455,
      "ma120": 21.530499999999993,
      "ma250": null
    },
    {
      "date": "2025-07-14",
      "open": 23.24,
      "high": 23.4,
      "low": 22.88,
      "close": 23.3,
      "volume": 48420500,
      "ma5": 23.516,
      "ma20": 22.229,
      "ma60": 21.102999999999998,
      "ma120": 21.54558333333333,
      "ma250": null
    },
    {
      "date": "2025-07-15",
      "open": 23.57,
      "high": 23.78,
      "low": 22.9,
      "close": 22.92,
      "volume": 66099400,
      "ma5": 23.381999999999998,
      "ma20": 22.368000000000002,
      "ma60": 21.164499999999997,
      "ma120": 21.555166666666658,
      "ma250": null
    },
    {
      "date": "2025-07-16",
      "open": 22.99,
      "high": 23.13,
      "low": 22.25,
      "close": 22.69,
      "volume": 58865900,
      "ma5": 23.232,
      "ma20": 22.4655,
      "ma60": 21.22716666666667,
      "ma120": 21.562083333333327,
      "ma250": null
    },
    {
      "date": "2025-07-17",
      "open": 22.66,
      "high": 23.05,
      "low": 22.59,
      "close": 22.8,
      "volume": 49384000,
      "ma5": 23.028,
      "ma20": 22.5655,
      "ma60": 21.293166666666668,
      "ma120": 21.57233333333333,
      "ma250": null
    },
    {
      "date": "2025-07-18",
      "open": 23.22,
      "high": 23.59,
      "low": 22.9,
      "close": 23.1,
      "volume": 60195600,
      "ma5": 22.962,
      "ma20": 22.646000000000004,
      "ma60": 21.353,
      "ma120": 21.59125,
      "ma250": null
    },
    {
      "date": "2025-07-21",
      "open": 23.4,
      "high": 23.83,
      "low": 23.16,
      "close": 23.26,
      "volume": 61658000,
      "ma5": 22.954,
      "ma20": 22.755000000000003,
      "ma60": 21.397499999999997,
      "ma120": 21.615999999999996,
      "ma250": null
    },
    {
      "date": "2025-07-22",
      "open": 23.34,
      "high": 23.54,
      "low": 23.08,
      "close": 23.24,
      "volume": 53969800,
      "ma5": 23.018,
      "ma20": 22.857500000000005,
      "ma60": 21.42666666666667,
      "ma120": 21.644666666666662,
      "ma250": null
    },
    {
      "date": "2025-07-23",
      "open": 23.26,
      "high": 23.62,
      "low": 22.92,
      "close": 23.49,
      "volume": 68711700,
      "ma5": 23.178,
      "ma20": 22.904500000000002,
      "ma60": 21.483999999999998,
      "ma120": 21.67583333333333,
      "ma250": null
    },
    {
      "date": "2025-07-24",
      "open": 23.49,
      "high": 23.58,
      "low": 22.6,
      "close": 22.63,
      "volume": 131963300,
      "ma5": 23.144,
      "ma20": 22.926000000000002,
      "ma60": 21.51933333333334,
      "ma120": 21.697666666666667,
      "ma250": null
    },
    {
      "date": "2025-07-25",
      "open": 20.68,
      "high": 21.05,
      "low": 20.36,
      "close": 20.7,
      "volume": 245077700,
      "ma5": 22.663999999999998,
      "ma20": 22.836000000000002,
      "ma60": 21.52533333333334,
      "ma120": 21.70825,
      "ma250": null
    },
    {
      "date": "2025-07-28",
      "open": 20.82,
      "high": 21.29,
      "low": 20.65,
      "close": 20.68,
      "volume": 86105600,
      "ma5": 22.148000000000003,
      "ma20": 22.735500000000002,
      "ma60": 21.535000000000007,
      "ma120": 21.71908333333333,
      "ma250": null
    },
    {
      "date": "2025-07-29",
      "open": 20.69,
      "high": 20.85,
      "low": 20.34,
      "close": 20.41,
      "volume": 100831500,
      "ma5": 21.582,
      "ma20": 22.636000000000003,
      "ma60": 21.542166666666677,
      "ma120": 21.72841666666666,
      "ma250": null
    },
    {
      "date": "2025-07-30",
      "open": 20.43,
      "high": 20.62,
      "low": 20.08,
      "close": 20.34,
      "volume": 67420300,
      "ma5": 20.951999999999998,
      "ma20": 22.5105,
      "ma60": 21.53750000000001,
      "ma120": 21.734166666666663,
      "ma250": null
    },
    {
      "date": "2025-07-31",
      "open": 20.17,
      "high": 20.23,
      "low": 19.66,
      "close": 19.8,
      "volume": 90665200,
      "ma5": 20.386,
      "ma20": 22.4065,
      "ma60": 21.529666666666675,
      "ma120": 21.737666666666662,
      "ma250": null
    },
    {
      "date": "2025-08-01",
      "open": 19.5,
      "high": 19.55,
      "low": 18.97,
      "close": 19.31,
      "volume": 86496100,
      "ma5": 20.108,
      "ma20": 22.2475,
      "ma60": 21.519166666666667,
      "ma120": 21.739416666666664,
      "ma250": null
    },
    {
      "date": "2025-08-04",
      "open": 19.52,
      "high": 19.59,
      "low": 19.35,
      "close": 19.5,
      "volume": 69249400,
      "ma5": 19.872,
      "ma20": 22.1225,
      "ma60": 21.505666666666674,
      "ma120": 21.737166666666663,
      "ma250": null
    },
    {
      "date": "2025-08-05",
      "open": 19.7,
      "high": 20.54,
      "low": 19.68,
      "close": 20.19,
      "volume": 97338200,
      "ma5": 19.828,
      "ma20": 21.9525,
      "ma60": 21.492166666666673,
      "ma120": 21.730666666666664,
      "ma250": null
    },
    {
      "date": "2025-08-06",
      "open": 20.12,
      "high": 20.48,
      "low": 19.87,
      "close": 20.41,
      "volume": 67074200,
      "ma5": 19.842,
      "ma20": 21.801000000000002,
      "ma60": 21.475333333333342,
      "ma120": 21.713416666666664,
      "ma250": null
    },
    {
      "date": "2025-08-07",
      "open": 20,
      "high": 20.44,
      "low": 19.6,
      "close": 19.77,
      "volume": 131382800,
      "ma5": 19.836,
      "ma20": 21.5985,
      "ma60": 21.43516666666667,
      "ma120": 21.67708333333333,
      "ma250": null
    },
    {
      "date": "2025-08-08",
      "open": 20,
      "high": 20.02,
      "low": 19.61,
      "close": 19.95,
      "volume": 75415000,
      "ma5": 19.964,
      "ma20": 21.424500000000002,
      "ma60": 21.391666666666673,
      "ma120": 21.64666666666666,
      "ma250": null
    },
    {
      "date": "2025-08-11",
      "open": 20.45,
      "high": 21.6,
      "low": 20.44,
      "close": 20.65,
      "volume": 175545600,
      "ma5": 20.194,
      "ma20": 21.291999999999998,
      "ma60": 21.377166666666675,
      "ma120": 21.5905,
      "ma250": null
    },
    {
      "date": "2025-08-12",
      "open": 21.2,
      "high": 21.86,
      "low": 20.76,
      "close": 21.81,
      "volume": 134153600,
      "ma5": 20.518,
      "ma20": 21.2365,
      "ma60": 21.381500000000006,
      "ma120": 21.55791666666666,
      "ma250": null
    },
    {
      "date": "2025-08-13",
      "open": 21.62,
      "high": 22.3,
      "low": 21.36,
      "close": 22.22,
      "volume": 86024400,
      "ma5": 20.88,
      "ma20": 21.213,
      "ma60": 21.390833333333337,
      "ma120": 21.525666666666663,
      "ma250": null
    },
    {
      "date": "2025-08-14",
      "open": 21.99,
      "high": 24.2,
      "low": 21.9,
      "close": 23.86,
      "volume": 188052500,
      "ma5": 21.698,
      "ma20": 21.266000000000002,
      "ma60": 21.432166666666667,
      "ma120": 21.517249999999997,
      "ma250": null
    },
    {
      "date": "2025-08-15",
      "open": 25.01,
      "high": 25.65,
      "low": 24.11,
      "close": 24.56,
      "volume": 310161100,
      "ma5": 22.619999999999997,
      "ma20": 21.339000000000002,
      "ma60": 21.487000000000002,
      "ma120": 21.519666666666662,
      "ma250": null
    },
    {
      "date": "2025-08-18",
      "open": 24,
      "high": 24.9,
      "low": 23.21,
      "close": 23.66,
      "volume": 212515600,
      "ma5": 23.222,
      "ma20": 21.359,
      "ma60": 21.5365,
      "ma120": 21.525249999999993,
      "ma250": null
    },
    {
      "date": "2025-08-19",
      "open": 24.94,
      "high": 26.53,
      "low": 24.94,
      "close": 25.31,
      "volume": 297659200,
      "ma5": 23.922,
      "ma20": 21.462500000000002,
      "ma60": 21.615833333333335,
      "ma120": 21.54016666666666,
      "ma250": null
    },
    {
      "date": "2025-08-20",
      "open": 24.9,
      "high": 24.93,
      "low": 23.33,
      "close": 23.54,
      "volume": 161149400,
      "ma5": 24.186,
      "ma20": 21.465000000000003,
      "ma60": 21.673999999999996,
      "ma120": 21.543916666666657,
      "ma250": null
    },
    {
      "date": "2025-08-21",
      "open": 23.53,
      "high": 23.57,
      "low": 22.78,
      "close": 23.5,
      "volume": 97718300,
      "ma5": 24.113999999999997,
      "ma20": 21.508500000000005,
      "ma60": 21.723166666666668,
      "ma120": 21.54199999999999,
      "ma250": null
    },
    {
      "date": "2025-08-22",
      "open": 23.65,
      "high": 25.23,
      "low": 23.65,
      "close": 24.8,
      "volume": 200266800,
      "ma5": 24.162,
      "ma20": 21.713500000000003,
      "ma60": 21.797,
      "ma120": 21.55916666666666,
      "ma250": null
    },
    {
      "date": "2025-08-25",
      "open": 25.5,
      "high": 25.88,
      "low": 24.44,
      "close": 24.55,
      "volume": 156825600,
      "ma5": 24.339999999999996,
      "ma20": 21.907000000000004,
      "ma60": 21.868666666666666,
      "ma120": 21.585999999999995,
      "ma250": null
    },
    {
      "date": "2025-08-26",
      "open": 24.58,
      "high": 24.74,
      "low": 24.1,
      "close": 24.35,
      "volume": 78558200,
      "ma5": 24.148000000000003,
      "ma20": 22.104000000000006,
      "ma60": 21.94866666666666,
      "ma120": 21.615499999999994,
      "ma250": null
    },
    {
      "date": "2025-08-27",
      "open": 24.19,
      "high": 24.99,
      "low": 24.05,
      "close": 24.85,
      "volume": 90934400,
      "ma5": 24.409999999999997,
      "ma20": 22.329500000000003,
      "ma60": 22.033833333333327,
      "ma120": 21.649666666666658,
      "ma250": null
    },
    {
      "date": "2025-08-28",
      "open": 24.96,
      "high": 25.14,
      "low": 24.61,
      "close": 24.93,
      "volume": 60035100,
      "ma5": 24.696000000000005,
      "ma20": 22.586000000000006,
      "ma60": 22.11116666666666,
      "ma120": 21.685416666666658,
      "ma250": null
    },
    {
      "date": "2025-08-29",
      "open": 24.76,
      "high": 24.97,
      "low": 24.28,
      "close": 24.35,
      "volume": 63734400,
      "ma5": 24.606,
      "ma20": 22.838000000000005,
      "ma60": 22.179499999999987,
      "ma120": 21.722249999999992,
      "ma250": null
    },
    {
      "date": "2025-09-02",
      "open": 23.88,
      "high": 24.24,
      "low": 23.68,
      "close": 24.21,
      "volume": 57661800,
      "ma5": 24.538,
      "ma20": 23.073500000000003,
      "ma60": 22.24983333333332,
      "ma120": 21.75916666666666,
      "ma250": null
    },
    {
      "date": "2025-09-03",
      "open": 24.09,
      "high": 24.09,
      "low": 23.72,
      "close": 24,
      "volume": 47822900,
      "ma5": 24.468,
      "ma20": 23.264000000000003,
      "ma60": 22.315499999999993,
      "ma120": 21.78683333333333,
      "ma250": null
    },
    {
      "date": "2025-09-04",
      "open": 23.85,
      "high": 24.64,
      "low": 23.75,
      "close": 24.61,
      "volume": 59056500,
      "ma5": 24.42,
      "ma20": 23.474000000000004,
      "ma60": 22.384333333333323,
      "ma120": 21.79441666666666,
      "ma250": null
    },
    {
      "date": "2025-09-05",
      "open": 24.6,
      "high": 24.71,
      "low": 24.17,
      "close": 24.49,
      "volume": 55975300,
      "ma5": 24.332,
      "ma20": 23.71,
      "ma60": 22.424499999999988,
      "ma120": 21.79808333333333,
      "ma250": null
    },
    {
      "date": "2025-09-08",
      "open": 24.48,
      "high": 24.74,
      "low": 24.12,
      "close": 24.48,
      "volume": 51122100,
      "ma5": 24.357999999999997,
      "ma20": 23.936500000000002,
      "ma60": 22.487833333333324,
      "ma120": 21.787999999999997,
      "ma250": null
    },
    {
      "date": "2025-09-09",
      "open": 24.53,
      "high": 24.81,
      "low": 24.27,
      "close": 24.44,
      "volume": 42146200,
      "ma5": 24.404,
      "ma20": 24.126000000000005,
      "ma60": 22.548999999999992,
      "ma120": 21.77566666666666,
      "ma250": null
    },
    {
      "date": "2025-09-10",
      "open": 24.42,
      "high": 24.87,
      "low": 24.28,
      "close": 24.77,
      "volume": 61600700,
      "ma5": 24.558,
      "ma20": 24.274000000000004,
      "ma60": 22.62616666666666,
      "ma120": 21.78108333333333,
      "ma250": null
    },
    {
      "date": "2025-09-11",
      "open": 24.76,
      "high": 24.93,
      "low": 24.57,
      "close": 24.61,
      "volume": 55536900,
      "ma5": 24.558,
      "ma20": 24.393500000000003,
      "ma60": 22.690666666666655,
      "ma120": 21.786499999999997,
      "ma250": null
    },
    {
      "date": "2025-09-12",
      "open": 24.61,
      "high": 24.63,
      "low": 24.05,
      "close": 24.08,
      "volume": 52672800,
      "ma5": 24.476,
      "ma20": 24.404500000000002,
      "ma60": 22.745333333333324,
      "ma120": 21.785,
      "ma250": null
    },
    {
      "date": "2025-09-15",
      "open": 24.33,
      "high": 25.46,
      "low": 24.22,
      "close": 24.77,
      "volume": 83951600,
      "ma5": 24.534,
      "ma20": 24.415,
      "ma60": 22.79999999999999,
      "ma120": 21.78958333333333,
      "ma250": null
    },
    {
      "date": "2025-09-16",
      "open": 24.82,
      "high": 25.34,
      "low": 24.69,
      "close": 25.27,
      "volume": 60336600,
      "ma5": 24.699999999999996,
      "ma20": 24.4955,
      "ma60": 22.86983333333332,
      "ma120": 21.798499999999997,
      "ma250": null
    },
    {
      "date": "2025-09-17",
      "open": 25.08,
      "high": 25.26,
      "low": 24.45,
      "close": 24.9,
      "volume": 63093700,
      "ma5": 24.726,
      "ma20": 24.474999999999998,
      "ma60": 22.93166666666666,
      "ma120": 21.81083333333333,
      "ma250": null
    },
    {
      "date": "2025-09-18",
      "open": 31.78,
      "high": 32.38,
      "low": 30.16,
      "close": 30.57,
      "volume": 523908000,
      "ma5": 25.917999999999996,
      "ma20": 24.826499999999996,
      "ma60": 23.065333333333324,
      "ma120": 21.86875,
      "ma250": null
    },
    {
      "date": "2025-09-19",
      "open": 30.38,
      "high": 30.63,
      "low": 29.33,
      "close": 29.58,
      "volume": 225702900,
      "ma5": 27.017999999999994,
      "ma20": 25.130499999999998,
      "ma60": 23.188333333333325,
      "ma120": 21.926,
      "ma250": null
    },
    {
      "date": "2025-09-22",
      "open": 29.67,
      "high": 30.1,
      "low": 28.73,
      "close": 28.76,
      "volume": 130314500,
      "ma5": 27.816000000000003,
      "ma20": 25.3285,
      "ma60": 23.29266666666666,
      "ma120": 21.97641666666667,
      "ma250": null
    },
    {
      "date": "2025-09-23",
      "open": 28.99,
      "high": 30.2,
      "low": 28.82,
      "close": 29.34,
      "volume": 126317900,
      "ma5": 28.630000000000003,
      "ma20": 25.567999999999994,
      "ma60": 23.40349999999999,
      "ma120": 22.03716666666667,
      "ma250": null
    },
    {
      "date": "2025-09-24",
      "open": 29.38,
      "high": 31.7,
      "low": 29.23,
      "close": 31.22,
      "volume": 164458500,
      "ma5": 29.894,
      "ma20": 25.911499999999997,
      "ma60": 23.550499999999992,
      "ma120": 22.114166666666666,
      "ma250": null
    },
    {
      "date": "2025-09-25",
      "open": 31.61,
      "high": 34.25,
      "low": 31.21,
      "close": 33.99,
      "volume": 295709300,
      "ma5": 30.578000000000003,
      "ma20": 26.368499999999994,
      "ma60": 23.73616666666666,
      "ma120": 22.2105,
      "ma250": null
    },
    {
      "date": "2025-09-26",
      "open": 35.02,
      "high": 36.3,
      "low": 34.49,
      "close": 35.5,
      "volume": 268583300,
      "ma5": 31.762,
      "ma20": 26.89699999999999,
      "ma60": 23.96316666666666,
      "ma120": 22.34091666666666,
      "ma250": null
    },
    {
      "date": "2025-09-29",
      "open": 34.52,
      "high": 35.05,
      "low": 33.73,
      "close": 34.48,
      "volume": 152605900,
      "ma5": 32.906,
      "ma20": 27.403499999999998,
      "ma60": 24.162999999999993,
      "ma120": 22.465166666666665,
      "ma250": null
    },
    {
      "date": "2025-09-30",
      "open": 33.93,
      "high": 34.24,
      "low": 33.02,
      "close": 33.55,
      "volume": 124818400,
      "ma5": 33.748000000000005,
      "ma20": 27.870499999999993,
      "ma60": 24.355499999999992,
      "ma120": 22.593666666666664,
      "ma250": null
    },
    {
      "date": "2025-10-01",
      "open": 33.53,
      "high": 36.06,
      "low": 33.5,
      "close": 35.94,
      "volume": 162649700,
      "ma5": 34.69199999999999,
      "ma20": 28.467499999999994,
      "ma60": 24.561333333333327,
      "ma120": 22.71375,
      "ma250": null
    },
    {
      "date": "2025-10-02",
      "open": 35.76,
      "high": 37.57,
      "low": 35.44,
      "close": 37.3,
      "volume": 149361700,
      "ma5": 35.354,
      "ma20": 29.101999999999997,
      "ma60": 24.792333333333325,
      "ma120": 22.85891666666667,
      "ma250": null
    },
    {
      "date": "2025-10-03",
      "open": 37.95,
      "high": 38.08,
      "low": 36.45,
      "close": 36.83,
      "volume": 125359300,
      "ma5": 35.61999999999999,
      "ma20": 29.719,
      "ma60": 25.009166666666662,
      "ma120": 23.001333333333335,
      "ma250": null
    },
    {
      "date": "2025-10-06",
      "open": 37.19,
      "high": 38.68,
      "low": 36.43,
      "close": 36.59,
      "volume": 112086100,
      "ma5": 36.042,
      "ma20": 30.3245,
      "ma60": 25.228499999999993,
      "ma120": 23.137000000000004,
      "ma250": null
    },
    {
      "date": "2025-10-07",
      "open": 36.64,
      "high": 38.05,
      "low": 36.35,
      "close": 37.17,
      "volume": 111140200,
      "ma5": 36.766,
      "ma20": 30.960999999999995,
      "ma60": 25.45966666666666,
      "ma120": 23.281333333333336,
      "ma250": null
    },
    {
      "date": "2025-10-08",
      "open": 36.55,
      "high": 37.79,
      "low": 35.91,
      "close": 37.43,
      "volume": 103202100,
      "ma5": 37.064,
      "ma20": 31.594,
      "ma60": 25.701499999999996,
      "ma120": 23.433000000000003,
      "ma250": null
    },
    {
      "date": "2025-10-09",
      "open": 37.53,
      "high": 38.1,
      "low": 36.86,
      "close": 37.8,
      "volume": 89884700,
      "ma5": 37.164,
      "ma20": 32.25349999999999,
      "ma60": 25.95333333333333,
      "ma120": 23.590250000000005,
      "ma250": null
    },
    {
      "date": "2025-10-10",
      "open": 38.46,
      "high": 39.65,
      "low": 36.3,
      "close": 36.37,
      "volume": 183063300,
      "ma5": 37.072,
      "ma20": 32.867999999999995,
      "ma60": 26.1795,
      "ma120": 23.736333333333338,
      "ma250": null
    },
    {
      "date": "2025-10-13",
      "open": 36.44,
      "high": 37.51,
      "low": 36.28,
      "close": 37.22,
      "volume": 104020700,
      "ma5": 37.19799999999999,
      "ma20": 33.4905,
      "ma60": 26.41483333333333,
      "ma120": 23.883916666666668,
      "ma250": null
    },
    {
      "date": "2025-10-14",
      "open": 36,
      "high": 36.55,
      "low": 34.69,
      "close": 35.63,
      "volume": 117908300,
      "ma5": 36.89,
      "ma20": 34.008500000000005,
      "ma60": 26.621000000000002,
      "ma120": 24.00925,
      "ma250": null
    },
    {
      "date": "2025-10-15",
      "open": 36.4,
      "high": 37.49,
      "low": 35.64,
      "close": 37.15,
      "volume": 99242700,
      "ma5": 36.833999999999996,
      "ma20": 34.620999999999995,
      "ma60": 26.85283333333334,
      "ma120": 24.139750000000003,
      "ma250": null
    },
    {
      "date": "2025-10-16",
      "open": 37.15,
      "high": 38.02,
      "low": 36.41,
      "close": 36.84,
      "volume": 83357800,
      "ma5": 36.642,
      "ma20": 34.9345,
      "ma60": 27.075333333333337,
      "ma120": 24.279666666666675,
      "ma250": null
    },
    {
      "date": "2025-10-17",
      "open": 36.36,
      "high": 38.38,
      "low": 36.08,
      "close": 37.01,
      "volume": 119394700,
      "ma5": 36.769999999999996,
      "ma20": 35.306,
      "ma60": 27.315000000000005,
      "ma120": 24.417166666666674,
      "ma250": null
    },
    {
      "date": "2025-10-20",
      "open": 37.57,
      "high": 38.52,
      "low": 37.56,
      "close": 38.1,
      "volume": 80230200,
      "ma5": 36.946,
      "ma20": 35.773,
      "ma60": 27.605000000000004,
      "ma120": 24.565166666666677,
      "ma250": null
    },
    {
      "date": "2025-10-21",
      "open": 38.14,
      "high": 38.35,
      "low": 37.67,
      "close": 38.12,
      "volume": 73134900,
      "ma5": 37.444,
      "ma20": 36.212,
      "ma60": 27.89566666666667,
      "ma120": 24.715333333333337,
      "ma250": null
    },
    {
      "date": "2025-10-22",
      "open": 37.84,
      "high": 37.93,
      "low": 36.04,
      "close": 36.92,
      "volume": 87099900,
      "ma5": 37.398,
      "ma20": 36.497,
      "ma60": 28.170833333333338,
      "ma120": 24.856500000000008,
      "ma250": null
    },
    {
      "date": "2025-10-23",
      "open": 36.6,
      "high": 38.4,
      "low": 36.43,
      "close": 38.16,
      "volume": 121974200,
      "ma5": 37.66199999999999,
      "ma20": 36.705499999999994,
      "ma60": 28.467833333333335,
      "ma120": 25.002666666666673,
      "ma250": null
    },
    {
      "date": "2025-10-24",
      "open": 40.02,
      "high": 41.12,
      "low": 37.83,
      "close": 38.28,
      "volume": 246380000,
      "ma5": 37.916000000000004,
      "ma20": 36.8445,
      "ma60": 28.775833333333335,
      "ma120": 25.152750000000008,
      "ma250": null
    },
    {
      "date": "2025-10-27",
      "open": 38.39,
      "high": 40.67,
      "low": 38.23,
      "close": 39.54,
      "volume": 160007600,
      "ma5": 38.20399999999999,
      "ma20": 37.0975,
      "ma60": 29.113000000000003,
      "ma120": 25.316083333333335,
      "ma250": null
    },
    {
      "date": "2025-10-28",
      "open": 39.59,
      "high": 42.48,
      "low": 39.54,
      "close": 41.53,
      "volume": 181256400,
      "ma5": 38.886,
      "ma20": 37.49649999999999,
      "ma60": 29.480166666666666,
      "ma120": 25.492916666666677,
      "ma250": null
    },
    {
      "date": "2025-10-29",
      "open": 41.6,
      "high": 42.04,
      "low": 40.92,
      "close": 41.34,
      "volume": 106962900,
      "ma5": 39.769999999999996,
      "ma20": 37.76649999999999,
      "ma60": 29.832666666666668,
      "ma120": 25.662416666666676,
      "ma250": null
    },
    {
      "date": "2025-10-30",
      "open": 40.97,
      "high": 41.43,
      "low": 40.11,
      "close": 40.16,
      "volume": 84855500,
      "ma5": 40.17,
      "ma20": 37.909499999999994,
      "ma60": 30.161833333333334,
      "ma120": 25.818583333333336,
      "ma250": null
    },
    {
      "date": "2025-10-31",
      "open": 40.68,
      "high": 40.83,
      "low": 39.79,
      "close": 39.99,
      "volume": 80471400,
      "ma5": 40.512,
      "ma20": 38.0675,
      "ma60": 30.498833333333334,
      "ma120": 25.967,
      "ma250": null
    },
    {
      "date": "2025-11-03",
      "open": 40.25,
      "high": 40.45,
      "low": 39.05,
      "close": 39.5,
      "volume": 61267500,
      "ma5": 40.504000000000005,
      "ma20": 38.213,
      "ma60": 30.824666666666666,
      "ma120": 26.108166666666666,
      "ma250": null
    },
    {
      "date": "2025-11-04",
      "open": 38.14,
      "high": 38.25,
      "low": 36.63,
      "close": 37.03,
      "volume": 102250300,
      "ma5": 39.604,
      "ma20": 38.205999999999996,
      "ma60": 31.097666666666665,
      "ma120": 26.237416666666668,
      "ma250": null
    },
    {
      "date": "2025-11-05",
      "open": 37.42,
      "high": 38.69,
      "low": 37.11,
      "close": 38.38,
      "volume": 74631600,
      "ma5": 39.012,
      "ma20": 38.2535,
      "ma60": 31.373833333333337,
      "ma120": 26.377666666666673,
      "ma250": null
    },
    {
      "date": "2025-11-06",
      "open": 38.34,
      "high": 39.84,
      "low": 36.8,
      "close": 37.24,
      "volume": 77629900,
      "ma5": 38.428000000000004,
      "ma20": 38.2255,
      "ma60": 31.62416666666667,
      "ma120": 26.5075,
      "ma250": null
    },
    {
      "date": "2025-11-07",
      "open": 37.26,
      "high": 38.27,
      "low": 36.97,
      "close": 38.13,
      "volume": 95521400,
      "ma5": 38.056,
      "ma20": 38.3135,
      "ma60": 31.862000000000005,
      "ma120": 26.647083333333335,
      "ma250": null
    },
    {
      "date": "2025-11-10",
      "open": 38.93,
      "high": 39.53,
      "low": 37.97,
      "close": 38.45,
      "volume": 77820300,
      "ma5": 37.846000000000004,
      "ma20": 38.375,
      "ma60": 32.0935,
      "ma120": 26.79025,
      "ma250": null
    },
    {
      "date": "2025-11-11",
      "open": 38.15,
      "high": 38.22,
      "low": 37.49,
      "close": 37.88,
      "volume": 53741900,
      "ma5": 38.016,
      "ma20": 38.4875,
      "ma60": 32.3305,
      "ma120": 26.9335,
      "ma250": null
    },
    {
      "date": "2025-11-12",
      "open": 38.06,
      "high": 38.2,
      "low": 37.35,
      "close": 37.89,
      "volume": 53876000,
      "ma5": 37.918000000000006,
      "ma20": 38.5245,
      "ma60": 32.54016666666667,
      "ma120": 27.078,
      "ma250": null
    },
    {
      "date": "2025-11-13",
      "open": 37.27,
      "high": 37.31,
      "low": 35.45,
      "close": 35.91,
      "volume": 95593200,
      "ma5": 37.652,
      "ma20": 38.477999999999994,
      "ma60": 32.74633333333334,
      "ma120": 27.210166666666666,
      "ma250": null
    },
    {
      "date": "2025-11-14",
      "open": 35.03,
      "high": 36.1,
      "low": 34.62,
      "close": 35.52,
      "volume": 71716200,
      "ma5": 37.13,
      "ma20": 38.403499999999994,
      "ma60": 32.94666666666667,
      "ma120": 27.334916666666665,
      "ma250": null
    },
    {
      "date": "2025-11-17",
      "open": 35.45,
      "high": 35.73,
      "low": 34.23,
      "close": 34.71,
      "volume": 72580100,
      "ma5": 36.382000000000005,
      "ma20": 38.233999999999995,
      "ma60": 33.11183333333334,
      "ma120": 27.454416666666663,
      "ma250": null
    },
    {
      "date": "2025-11-18",
      "open": 34.25,
      "high": 34.76,
      "low": 33.57,
      "close": 34.33,
      "volume": 61504800,
      "ma5": 35.672000000000004,
      "ma20": 38.044500000000006,
      "ma60": 33.27483333333334,
      "ma120": 27.571749999999998,
      "ma250": null
    },
    {
      "date": "2025-11-19",
      "open": 34.33,
      "high": 35.75,
      "low": 34.25,
      "close": 35.11,
      "volume": 67115500,
      "ma5": 35.11600000000001,
      "ma20": 37.954,
      "ma60": 33.454166666666666,
      "ma120": 27.701416666666663,
      "ma250": null
    },
    {
      "date": "2025-11-20",
      "open": 36,
      "high": 36.68,
      "low": 33.48,
      "close": 33.62,
      "volume": 96389100,
      "ma5": 34.658,
      "ma20": 37.727000000000004,
      "ma60": 33.60033333333333,
      "ma120": 27.817083333333326,
      "ma250": null
    },
    {
      "date": "2025-11-21",
      "open": 33.51,
      "high": 34.98,
      "low": 32.89,
      "close": 34.5,
      "volume": 105641700,
      "ma5": 34.45399999999999,
      "ma20": 37.538000000000004,
      "ma60": 33.75983333333333,
      "ma120": 27.935499999999994,
      "ma250": null
    },
    {
      "date": "2025-11-24",
      "open": 34.97,
      "high": 36.16,
      "low": 34.69,
      "close": 35.79,
      "volume": 103804200,
      "ma5": 34.67,
      "ma20": 37.3505,
      "ma60": 33.9505,
      "ma120": 28.06499999999999,
      "ma250": null
    },
    {
      "date": "2025-11-25",
      "open": 35.55,
      "high": 36.13,
      "low": 34.68,
      "close": 35.83,
      "volume": 62203300,
      "ma5": 34.96999999999999,
      "ma20": 37.0655,
      "ma60": 34.14416666666667,
      "ma120": 28.19699999999999,
      "ma250": null
    },
    {
      "date": "2025-11-26",
      "open": 36.2,
      "high": 37.24,
      "low": 36.13,
      "close": 36.81,
      "volume": 54563400,
      "ma5": 35.31,
      "ma20": 36.839,
      "ma60": 34.35766666666667,
      "ma120": 28.336583333333326,
      "ma250": null
    },
    {
      "date": "2025-11-28",
      "open": 37.4,
      "high": 40.59,
      "low": 37.34,
      "close": 40.56,
      "volume": 95799500,
      "ma5": 36.698,
      "ma20": 36.858999999999995,
      "ma60": 34.6235,
      "ma120": 28.503916666666658,
      "ma250": null
    },
    {
      "date": "2025-12-01",
      "open": 39.86,
      "high": 40.38,
      "low": 39.6,
      "close": 40.01,
      "volume": 74534900,
      "ma5": 37.8,
      "ma20": 36.85999999999999,
      "ma60": 34.88216666666667,
      "ma120": 28.653333333333325,
      "ma250": null
    },
    {
      "date": "2025-12-02",
      "open": 40.47,
      "high": 43.68,
      "low": 40.05,
      "close": 43.47,
      "volume": 167205800,
      "ma5": 39.336,
      "ma20": 37.058499999999995,
      "ma60": 35.19866666666667,
      "ma120": 28.843249999999994,
      "ma250": null
    },
    {
      "date": "2025-12-03",
      "open": 43.39,
      "high": 44.02,
      "low": 42.51,
      "close": 43.76,
      "volume": 91957200,
      "ma5": 40.922,
      "ma20": 37.394999999999996,
      "ma60": 35.52066666666667,
      "ma120": 29.034833333333328,
      "ma250": null
    },
    {
      "date": "2025-12-04",
      "open": 43.26,
      "high": 43.28,
      "low": 40.14,
      "close": 40.5,
      "volume": 107850200,
      "ma5": 41.66,
      "ma20": 37.501,
      "ma60": 35.782833333333336,
      "ma120": 29.204499999999992,
      "ma250": null
    },
    {
      "date": "2025-12-05",
      "open": 41.16,
      "high": 42.83,
      "low": 41.15,
      "close": 41.41,
      "volume": 103042000,
      "ma5": 41.83,
      "ma20": 37.7095,
      "ma60": 36.06283333333333,
      "ma120": 29.376749999999994,
      "ma250": null
    },
    {
      "date": "2025-12-08",
      "open": 41.94,
      "high": 42.12,
      "low": 39.7,
      "close": 40.3,
      "volume": 93953600,
      "ma5": 41.888,
      "ma20": 37.818,
      "ma60": 36.33316666666667,
      "ma120": 29.539249999999992,
      "ma250": null
    },
    {
      "date": "2025-12-09",
      "open": 40.73,
      "high": 41.26,
      "low": 40.03,
      "close": 40.5,
      "volume": 61877200,
      "ma5": 41.294,
      "ma20": 37.9205,
      "ma60": 36.595333333333336,
      "ma120": 29.69766666666666,
      "ma250": null
    },
    {
      "date": "2025-12-10",
      "open": 40.11,
      "high": 40.99,
      "low": 38.89,
      "close": 40.78,
      "volume": 75974900,
      "ma5": 40.69799999999999,
      "ma20": 38.0655,
      "ma60": 36.853833333333334,
      "ma120": 29.86183333333333,
      "ma250": null
    },
    {
      "date": "2025-12-11",
      "open": 40.07,
      "high": 40.19,
      "low": 39.08,
      "close": 39.51,
      "volume": 59096800,
      "ma5": 40.5,
      "ma20": 38.146499999999996,
      "ma60": 37.097333333333346,
      "ma120": 30.014499999999998,
      "ma250": null
    },
    {
      "date": "2025-12-12",
      "open": 39.25,
      "high": 40.03,
      "low": 37.62,
      "close": 37.81,
      "volume": 87784500,
      "ma5": 39.78,
      "ma20": 38.241499999999995,
      "ma60": 37.218,
      "ma120": 30.141666666666662,
      "ma250": null
    },
    {
      "date": "2025-12-15",
      "open": 38.33,
      "high": 38.48,
      "low": 37.32,
      "close": 37.51,
      "volume": 60898500,
      "ma5": 39.221999999999994,
      "ma20": 38.340999999999994,
      "ma60": 37.35016666666668,
      "ma120": 30.26925,
      "ma250": null
    },
    {
      "date": "2025-12-16",
      "open": 37.58,
      "high": 37.96,
      "low": 36.92,
      "close": 37.31,
      "volume": 50490300,
      "ma5": 38.583999999999996,
      "ma20": 38.47099999999999,
      "ma60": 37.49266666666668,
      "ma120": 30.392666666666667,
      "ma250": null
    },
    {
      "date": "2025-12-17",
      "open": 37.59,
      "high": 37.84,
      "low": 35.97,
      "close": 36.05,
      "volume": 54792000,
      "ma5": 37.638,
      "ma20": 38.55699999999998,
      "ma60": 37.60450000000001,
      "ma120": 30.504,
      "ma250": null
    },
    {
      "date": "2025-12-18",
      "open": 37.38,
      "high": 37.49,
      "low": 35.67,
      "close": 36.28,
      "volume": 69468400,
      "ma5": 36.992000000000004,
      "ma20": 38.6155,
      "ma60": 37.68883333333334,
      "ma120": 30.619666666666667,
      "ma250": null
    },
    {
      "date": "2025-12-19",
      "open": 36.48,
      "high": 37.58,
      "low": 36.44,
      "close": 36.82,
      "volume": 163221300,
      "ma5": 36.794,
      "ma20": 38.775499999999994,
      "ma60": 37.73600000000001,
      "ma120": 30.736083333333337,
      "ma250": null
    },
    {
      "date": "2025-12-22",
      "open": 37.89,
      "high": 37.9,
      "low": 36.29,
      "close": 36.37,
      "volume": 51685400,
      "ma5": 36.566,
      "ma20": 38.86899999999999,
      "ma60": 37.7505,
      "ma120": 30.856833333333334,
      "ma250": null
    },
    {
      "date": "2025-12-23",
      "open": 36.24,
      "high": 36.8,
      "low": 36.03,
      "close": 36.35,
      "volume": 35958000,
      "ma5": 36.374,
      "ma20": 38.897,
      "ma60": 37.781666666666666,
      "ma120": 30.97233333333333,
      "ma250": null
    },
    {
      "date": "2025-12-24",
      "open": 35.17,
      "high": 36.18,
      "low": 34.95,
      "close": 36.16,
      "volume": 37443800,
      "ma5": 36.396,
      "ma20": 38.9135,
      "ma60": 37.82516666666666,
      "ma120": 31.09033333333333,
      "ma250": null
    },
    {
      "date": "2025-12-26",
      "open": 36.17,
      "high": 36.49,
      "low": 35.85,
      "close": 36.2,
      "volume": 28779400,
      "ma5": 36.379999999999995,
      "ma20": 38.882999999999996,
      "ma60": 37.82949999999999,
      "ma120": 31.195416666666667,
      "ma250": null
    },
    {
      "date": "2025-12-29",
      "open": 36.01,
      "high": 36.8,
      "low": 35.82,
      "close": 36.68,
      "volume": 38062300,
      "ma5": 36.352,
      "ma20": 38.689,
      "ma60": 37.81916666666665,
      "ma120": 31.305749999999996,
      "ma250": null
    },
    {
      "date": "2025-12-30",
      "open": 36.91,
      "high": 38.26,
      "low": 36.82,
      "close": 37.3,
      "volume": 61935300,
      "ma5": 36.538,
      "ma20": 38.5535,
      "ma60": 37.826999999999984,
      "ma120": 31.418083333333335,
      "ma250": null
    },
    {
      "date": "2025-12-31",
      "open": 37.4,
      "high": 37.58,
      "low": 36.87,
      "close": 36.9,
      "volume": 51524700,
      "ma5": 36.647999999999996,
      "ma20": 38.224999999999994,
      "ma60": 37.83216666666665,
      "ma120": 31.530333333333335,
      "ma250": 26.259120000000003
    },
    {
      "date": "2026-01-02",
      "open": 37.77,
      "high": 39.86,
      "low": 37.76,
      "close": 39.38,
      "volume": 95396400,
      "ma5": 37.291999999999994,
      "ma20": 38.005999999999986,
      "ma60": 37.868999999999986,
      "ma120": 31.664333333333335,
      "ma250": 26.335760000000004
    },
    {
      "date": "2026-01-05",
      "open": 41.59,
      "high": 42.1,
      "low": 39.27,
      "close": 39.37,
      "volume": 96665400,
      "ma5": 37.926,
      "ma20": 37.9495,
      "ma60": 37.90133333333332,
      "ma120": 31.801416666666668,
      "ma250": 26.411000000000005
    },
    {
      "date": "2026-01-06",
      "open": 39.86,
      "high": 40.31,
      "low": 38.95,
      "close": 40.04,
      "volume": 66395100,
      "ma5": 38.598,
      "ma20": 37.881,
      "ma60": 37.938666666666656,
      "ma120": 31.946,
      "ma250": 26.491680000000002
    },
    {
      "date": "2026-01-07",
      "open": 40.18,
      "high": 44.57,
      "low": 40.12,
      "close": 42.63,
      "volume": 166028400,
      "ma5": 39.664,
      "ma20": 37.997499999999995,
      "ma60": 38.04299999999999,
      "ma120": 32.111250000000005,
      "ma250": 26.582160000000002
    },
    {
      "date": "2026-01-08",
      "open": 42.62,
      "high": 43.34,
      "low": 40.68,
      "close": 41.11,
      "volume": 88242000,
      "ma5": 40.50599999999999,
      "ma20": 38.028,
      "ma60": 38.10783333333333,
      "ma120": 32.26133333333333,
      "ma250": 26.667080000000002
    },
    {
      "date": "2026-01-09",
      "open": 41.83,
      "high": 45.73,
      "low": 41.57,
      "close": 45.55,
      "volume": 186691400,
      "ma5": 41.739999999999995,
      "ma20": 38.2665,
      "ma60": 38.27316666666666,
      "ma120": 32.44708333333334,
      "ma250": 26.77268
    },
    {
      "date": "2026-01-12",
      "open": 44.24,
      "high": 45.45,
      "low": 43.89,
      "close": 44.06,
      "volume": 101989100,
      "ma5": 42.678,
      "ma20": 38.49399999999999,
      "ma60": 38.38833333333333,
      "ma120": 32.620583333333336,
      "ma250": 26.872120000000006
    },
    {
      "date": "2026-01-13",
      "open": 45.89,
      "high": 48.24,
      "low": 45.22,
      "close": 47.29,
      "volume": 168656400,
      "ma5": 44.128,
      "ma20": 38.967999999999996,
      "ma60": 38.5625,
      "ma120": 32.818916666666674,
      "ma250": 26.98448000000001
    },
    {
      "date": "2026-01-14",
      "open": 48.95,
      "high": 49,
      "low": 47.42,
      "close": 48.72,
      "volume": 148225800,
      "ma5": 45.346,
      "ma20": 39.528499999999994,
      "ma60": 38.757666666666665,
      "ma120": 33.03633333333334,
      "ma250": 27.100480000000008
    },
    {
      "date": "2026-01-15",
      "open": 49.35,
      "high": 50.39,
      "low": 47.83,
      "close": 48.32,
      "volume": 132328900,
      "ma5": 46.788,
      "ma20": 40.079,
      "ma60": 38.928,
      "ma120": 33.26650000000001,
      "ma250": 27.215080000000004
    },
    {
      "date": "2026-01-16",
      "open": 49.27,
      "high": 50.21,
      "low": 46.71,
      "close": 46.96,
      "volume": 127314700,
      "ma5": 47.07,
      "ma20": 40.624500000000005,
      "ma60": 39.07533333333333,
      "ma120": 33.48550000000001,
      "ma250": 27.316960000000005
    },
    {
      "date": "2026-01-20",
      "open": 47.3,
      "high": 50.23,
      "low": 47,
      "close": 48.56,
      "volume": 150153000,
      "ma5": 47.97,
      "ma20": 41.23850000000001,
      "ma60": 39.26933333333333,
      "ma120": 33.72008333333334,
      "ma250": 27.424120000000006
    },
    {
      "date": "2026-01-21",
      "open": 50.32,
      "high": 54.41,
      "low": 50.15,
      "close": 54.25,
      "volume": 220565300,
      "ma5": 49.362,
      "ma20": 42.110000000000014,
      "ma60": 39.537499999999994,
      "ma120": 34.00266666666667,
      "ma250": 27.553680000000007
    },
    {
      "date": "2026-01-22",
      "open": 54.21,
      "high": 54.6,
      "low": 53.08,
      "close": 54.32,
      "volume": 190066400,
      "ma5": 50.482,
      "ma20": 43.00750000000001,
      "ma60": 39.804833333333335,
      "ma120": 34.29033333333334,
      "ma250": 27.684680000000004
    },
    {
      "date": "2026-01-23",
      "open": 46.86,
      "high": 48.13,
      "low": 44.45,
      "close": 45.07,
      "volume": 294675400,
      "ma5": 49.832,
      "ma20": 43.44350000000001,
      "ma60": 39.897000000000006,
      "ma120": 34.50500000000001,
      "ma250": 27.781640000000003
    },
    {
      "date": "2026-01-26",
      "open": 44.28,
      "high": 44.46,
      "low": 42.28,
      "close": 42.49,
      "volume": 149407800,
      "ma5": 48.938,
      "ma20": 43.76000000000001,
      "ma60": 39.913,
      "ma120": 34.696583333333336,
      "ma250": 27.870440000000002
    },
    {
      "date": "2026-01-27",
      "open": 43.97,
      "high": 44.53,
      "low": 43.1,
      "close": 43.93,
      "volume": 121832200,
      "ma5": 48.012,
      "ma20": 44.14650000000001,
      "ma60": 39.956166666666654,
      "ma120": 34.89441666666667,
      "ma250": 27.966960000000007
    },
    {
      "date": "2026-01-28",
      "open": 46.6,
      "high": 49.29,
      "low": 46.32,
      "close": 48.78,
      "volume": 201995100,
      "ma5": 46.918,
      "ma20": 44.75150000000001,
      "ma60": 40.09983333333332,
      "ma120": 35.13083333333335,
      "ma250": 28.083080000000002
    },
    {
      "date": "2026-01-29",
      "open": 47.56,
      "high": 48.77,
      "low": 46.99,
      "close": 48.66,
      "volume": 124256600,
      "ma5": 45.786,
      "ma20": 45.319500000000005,
      "ma60": 40.24433333333332,
      "ma120": 35.37158333333334,
      "ma250": 28.197680000000002
    },
    {
      "date": "2026-01-30",
      "open": 48.98,
      "high": 49.58,
      "low": 45.96,
      "close": 46.47,
      "volume": 114920100,
      "ma5": 46.065999999999995,
      "ma20": 45.798,
      "ma60": 40.36049999999999,
      "ma120": 35.59258333333334,
      "ma250": 28.305840000000003
    },
    {
      "date": "2026-02-02",
      "open": 45.63,
      "high": 49.84,
      "low": 45.5,
      "close": 48.81,
      "volume": 101414600,
      "ma5": 47.33,
      "ma20": 46.269499999999994,
      "ma60": 40.556833333333316,
      "ma120": 35.827250000000014,
      "ma250": 28.423560000000005
    },
    {
      "date": "2026-02-03",
      "open": 50.06,
      "high": 51.49,
      "low": 48.43,
      "close": 49.25,
      "volume": 122205100,
      "ma5": 48.394,
      "ma20": 46.7635,
      "ma60": 40.737999999999985,
      "ma120": 36.05591666666668,
      "ma250": 28.543400000000005
    },
    {
      "date": "2026-02-04",
      "open": 49.54,
      "high": 49.7,
      "low": 47,
      "close": 48.6,
      "volume": 128702300,
      "ma5": 48.358,
      "ma20": 47.191500000000005,
      "ma60": 40.927333333333316,
      "ma120": 36.275750000000016,
      "ma250": 28.65920000000001
    },
    {
      "date": "2026-02-05",
      "open": 47.59,
      "high": 50.86,
      "low": 46.79,
      "close": 48.24,
      "volume": 114307800,
      "ma5": 48.274,
      "ma20": 47.471999999999994,
      "ma60": 41.09583333333331,
      "ma120": 36.478916666666684,
      "ma250": 28.774640000000005
    },
    {
      "date": "2026-02-06",
      "open": 49.1,
      "high": 51.3,
      "low": 48.83,
      "close": 50.59,
      "volume": 115600200,
      "ma5": 49.098,
      "ma20": 47.94599999999999,
      "ma60": 41.29816666666665,
      "ma120": 36.695833333333354,
      "ma250": 28.900600000000004
    },
    {
      "date": "2026-02-09",
      "open": 49.59,
      "high": 51.22,
      "low": 47.59,
      "close": 50.24,
      "volume": 94841400,
      "ma5": 49.384,
      "ma20": 48.180499999999995,
      "ma60": 41.50416666666665,
      "ma120": 36.917333333333346,
      "ma250": 29.022480000000005
    },
    {
      "date": "2026-02-10",
      "open": 50.41,
      "high": 50.54,
      "low": 46.77,
      "close": 47.13,
      "volume": 99832900,
      "ma5": 48.96,
      "ma20": 48.33400000000001,
      "ma60": 41.65816666666665,
      "ma120": 37.099166666666676,
      "ma250": 29.127120000000005
    },
    {
      "date": "2026-02-11",
      "open": 48.11,
      "high": 49.55,
      "low": 46.86,
      "close": 48.29,
      "volume": 107681200,
      "ma5": 48.898,
      "ma20": 48.384,
      "ma60": 41.864499999999985,
      "ma120": 37.30541666666668,
      "ma250": 29.230360000000008
    },
    {
      "date": "2026-02-12",
      "open": 47.8,
      "high": 48.95,
      "low": 46.19,
      "close": 46.48,
      "volume": 88321200,
      "ma5": 48.546,
      "ma20": 48.272000000000006,
      "ma60": 42.047166666666655,
      "ma120": 37.49691666666668,
      "ma250": 29.319760000000006
    },
    {
      "date": "2026-02-13",
      "open": 45.76,
      "high": 47.69,
      "low": 44.97,
      "close": 46.79,
      "volume": 69740400,
      "ma5": 47.785999999999994,
      "ma20": 48.195499999999996,
      "ma60": 42.24849999999999,
      "ma120": 37.680166666666665,
      "ma250": 29.412520000000004
    },
    {
      "date": "2026-02-17",
      "open": 45.93,
      "high": 46.83,
      "low": 45.46,
      "close": 46.18,
      "volume": 65802200,
      "ma5": 46.974000000000004,
      "ma20": 48.156499999999994,
      "ma60": 42.44599999999999,
      "ma120": 37.86041666666667,
      "ma250": 29.487680000000005
    },
    {
      "date": "2026-02-18",
      "open": 45.92,
      "high": 46.77,
      "low": 44.88,
      "close": 45.46,
      "volume": 65306100,
      "ma5": 46.64,
      "ma20": 48.0015,
      "ma60": 42.61849999999999,
      "ma120": 38.03633333333334,
      "ma250": 29.566640000000007
    },
    {
      "date": "2026-02-19",
      "open": 44.95,
      "high": 45.17,
      "low": 43.92,
      "close": 44.62,
      "volume": 72724900,
      "ma5": 45.906,
      "ma20": 47.519999999999996,
      "ma60": 42.80183333333332,
      "ma120": 38.20108333333334,
      "ma250": 29.640760000000007
    },
    {
      "date": "2026-02-20",
      "open": 43.89,
      "high": 44.39,
      "low": 42.88,
      "close": 44.11,
      "volume": 90743600,
      "ma5": 45.432,
      "ma20": 47.009499999999996,
      "ma60": 42.96199999999999,
      "ma120": 38.36091666666667,
      "ma250": 29.717720000000003
    },
    {
      "date": "2026-02-23",
      "open": 44.09,
      "high": 44.55,
      "low": 43.18,
      "close": 43.63,
      "volume": 57130900,
      "ma5": 44.8,
      "ma20": 46.9375,
      "ma60": 43.09266666666666,
      "ma120": 38.52158333333333,
      "ma250": 29.795160000000006
    },
    {
      "date": "2026-02-24",
      "open": 44.1,
      "high": 46.6,
      "low": 43.54,
      "close": 46.12,
      "volume": 98872300,
      "ma5": 44.788,
      "ma20": 47.119,
      "ma60": 43.26416666666666,
      "ma120": 38.704166666666666,
      "ma250": 29.887680000000007
    },
    {
      "date": "2026-02-25",
      "open": 46.09,
      "high": 46.97,
      "low": 45.08,
      "close": 46.88,
      "volume": 75645300,
      "ma5": 45.071999999999996,
      "ma20": 47.26649999999999,
      "ma60": 43.43199999999999,
      "ma120": 38.89483333333333,
      "ma250": 29.981120000000008
    },
    {
      "date": "2026-02-26",
      "open": 46.77,
      "high": 46.95,
      "low": 44.39,
      "close": 45.46,
      "volume": 71457500,
      "ma5": 45.24,
      "ma20": 47.1005,
      "ma60": 43.51366666666665,
      "ma120": 39.068583333333336,
      "ma250": 30.070600000000006
    },
    {
      "date": "2026-02-27",
      "open": 44.46,
      "high": 46.56,
      "low": 44.4,
      "close": 45.61,
      "volume": 79327200,
      "ma5": 45.54,
      "ma20": 46.94800000000001,
      "ma60": 43.60699999999999,
      "ma120": 39.24458333333334,
      "ma250": 30.158120000000007
    },
    {
      "date": "2026-03-02",
      "open": 44.2,
      "high": 45.81,
      "low": 43.95,
      "close": 45.5,
      "volume": 60705100,
      "ma5": 45.914,
      "ma20": 46.8995,
      "ma60": 43.64083333333333,
      "ma120": 39.41975,
      "ma250": 30.249160000000007
    },
    {
      "date": "2026-03-03",
      "open": 43.44,
      "high": 43.69,
      "low": 42.14,
      "close": 43.1,
      "volume": 83971000,
      "ma5": 45.309999999999995,
      "ma20": 46.61400000000001,
      "ma60": 43.62983333333332,
      "ma120": 39.57525,
      "ma250": 30.336240000000007
    },
    {
      "date": "2026-03-04",
      "open": 44.07,
      "high": 46.13,
      "low": 43.27,
      "close": 45.58,
      "volume": 96628100,
      "ma5": 45.05,
      "ma20": 46.43050000000001,
      "ma60": 43.7145,
      "ma120": 39.748666666666665,
      "ma250": 30.435320000000008
    },
    {
      "date": "2026-03-05",
      "open": 44.87,
      "high": 46.48,
      "low": 44.7,
      "close": 45.95,
      "volume": 78229400,
      "ma5": 45.148,
      "ma20": 46.29800000000001,
      "ma60": 43.790166666666664,
      "ma120": 39.926500000000004,
      "ma250": 30.536120000000007
    },
    {
      "date": "2026-03-06",
      "open": 44.67,
      "high": 45.18,
      "low": 43.28,
      "close": 43.42,
      "volume": 74698300,
      "ma5": 44.71,
      "ma20": 46.057,
      "ma60": 43.842166666666664,
      "ma120": 40.08766666666667,
      "ma250": 30.627240000000004
    },
    {
      "date": "2026-03-09",
      "open": 42.74,
      "high": 45.76,
      "low": 41.64,
      "close": 45.58,
      "volume": 82937400,
      "ma5": 44.726,
      "ma20": 45.80650000000001,
      "ma60": 43.92683333333333,
      "ma120": 40.26108333333333,
      "ma250": 30.729840000000006
    },
    {
      "date": "2026-03-10",
      "open": 45.41,
      "high": 47.88,
      "low": 45.41,
      "close": 46.78,
      "volume": 85233300,
      "ma5": 45.461999999999996,
      "ma20": 45.633500000000005,
      "ma60": 44.02683333333334,
      "ma120": 40.440333333333335,
      "ma250": 30.837840000000007
    },
    {
      "date": "2026-03-11",
      "open": 46.82,
      "high": 48.83,
      "low": 46.66,
      "close": 47.98,
      "volume": 72480600,
      "ma5": 45.94199999999999,
      "ma20": 45.676,
      "ma60": 44.168,
      "ma120": 40.632666666666665,
      "ma250": 30.94704000000001
    },
    {
      "date": "2026-03-12",
      "open": 47.4,
      "high": 47.44,
      "low": 45.17,
      "close": 45.25,
      "volume": 85110200,
      "ma5": 45.802,
      "ma20": 45.524,
      "ma60": 44.292,
      "ma120": 40.754999999999995,
      "ma250": 31.033240000000006
    },
    {
      "date": "2026-03-13",
      "open": 45.97,
      "high": 46.65,
      "low": 45.39,
      "close": 45.77,
      "volume": 68386200,
      "ma5": 46.272000000000006,
      "ma20": 45.4885,
      "ma60": 44.42966666666667,
      "ma120": 40.88991666666666,
      "ma250": 31.12012000000001
    },
    {
      "date": "2026-03-16",
      "open": 47.91,
      "high": 49.17,
      "low": 45.69,
      "close": 45.76,
      "volume": 114199400,
      "ma5": 46.308,
      "ma20": 45.437,
      "ma60": 44.57050000000001,
      "ma120": 41.03158333333333,
      "ma250": 31.200400000000013
    },
    {
      "date": "2026-03-17",
      "open": 46.08,
      "high": 46.08,
      "low": 43.91,
      "close": 44.06,
      "volume": 89061600,
      "ma5": 45.763999999999996,
      "ma20": 45.330999999999996,
      "ma60": 44.704,
      "ma120": 41.154250000000005,
      "ma250": 31.27296000000001
    },
    {
      "date": "2026-03-18",
      "open": 44.2,
      "high": 45.71,
      "low": 44.05,
      "close": 45.03,
      "volume": 78056200,
      "ma5": 45.174,
      "ma20": 45.3095,
      "ma60": 44.84983333333334,
      "ma120": 41.26933333333333,
      "ma250": 31.356600000000014
    },
    {
      "date": "2026-03-19",
      "open": 43.99,
      "high": 46.44,
      "low": 43.65,
      "close": 46.18,
      "volume": 74051500,
      "ma5": 45.36,
      "ma20": 45.387499999999996,
      "ma60": 45.00583333333334,
      "ma120": 41.370916666666666,
      "ma250": 31.445480000000014
    },
    {
      "date": "2026-03-20",
      "open": 46.95,
      "high": 47.55,
      "low": 43.64,
      "close": 43.87,
      "volume": 162814200,
      "ma5": 44.980000000000004,
      "ma20": 45.3755,
      "ma60": 45.130833333333335,
      "ma120": 41.44066666666666,
      "ma250": 31.52392000000001
    },
    {
      "date": "2026-03-23",
      "open": 44.5,
      "high": 45.46,
      "low": 43.74,
      "close": 44.01,
      "volume": 80772200,
      "ma5": 44.63,
      "ma20": 45.394499999999994,
      "ma60": 45.258500000000005,
      "ma120": 41.52008333333333,
      "ma250": 31.603080000000013
    },
    {
      "date": "2026-03-24",
      "open": 43.54,
      "high": 44.31,
      "low": 43.2,
      "close": 44.06,
      "volume": 65323500,
      "ma5": 44.63,
      "ma20": 45.2915,
      "ma60": 45.39016666666667,
      "ma120": 41.60766666666667,
      "ma250": 31.682520000000014
    },
    {
      "date": "2026-03-25",
      "open": 45.85,
      "high": 47.85,
      "low": 45.45,
      "close": 47.18,
      "volume": 97467900,
      "ma5": 45.06,
      "ma20": 45.306499999999986,
      "ma60": 45.573166666666665,
      "ma120": 41.70133333333333,
      "ma250": 31.777560000000015
    },
    {
      "date": "2026-03-26",
      "open": 46.3,
      "high": 46.6,
      "low": 43.92,
      "close": 44.1,
      "volume": 82841400,
      "ma5": 44.644,
      "ma20": 45.23849999999999,
      "ma60": 45.69683333333333,
      "ma120": 41.758,
      "ma250": 31.859480000000016
    },
    {
      "date": "2026-03-27",
      "open": 43.62,
      "high": 44.13,
      "low": 42.86,
      "close": 43.13,
      "volume": 70002200,
      "ma5": 44.495999999999995,
      "ma20": 45.11449999999999,
      "ma60": 45.794,
      "ma120": 41.810500000000005,
      "ma250": 31.941160000000014
    },
    {
      "date": "2026-03-30",
      "open": 43.72,
      "high": 43.99,
      "low": 40.63,
      "close": 41.19,
      "volume": 84596000,
      "ma5": 43.932,
      "ma20": 44.89899999999999,
      "ma60": 45.865500000000004,
      "ma120": 41.84883333333334,
      "ma250": 32.01508000000001
    },
    {
      "date": "2026-03-31",
      "open": 41.95,
      "high": 44.23,
      "low": 41.6,
      "close": 44.13,
      "volume": 95294900,
      "ma5": 43.946,
      "ma20": 44.95049999999999,
      "ma60": 45.94466666666666,
      "ma120": 41.90683333333333,
      "ma250": 32.103400000000015
    },
    {
      "date": "2026-04-01",
      "open": 45,
      "high": 48.77,
      "low": 44.98,
      "close": 48.03,
      "volume": 129598500,
      "ma5": 44.116,
      "ma20": 45.072999999999986,
      "ma60": 46.089000000000006,
      "ma120": 41.99516666666667,
      "ma250": 32.20760000000001
    },
    {
      "date": "2026-04-02",
      "open": 46.06,
      "high": 50.49,
      "low": 46.04,
      "close": 50.38,
      "volume": 117134200,
      "ma5": 45.372,
      "ma20": 45.29449999999999,
      "ma60": 46.26133333333334,
      "ma120": 42.1,
      "ma250": 32.319400000000016
    },
    {
      "date": "2026-04-06",
      "open": 50.88,
      "high": 52.39,
      "low": 49.87,
      "close": 50.78,
      "volume": 79978800,
      "ma5": 46.902,
      "ma20": 45.6625,
      "ma60": 46.39716666666668,
      "ma120": 42.220083333333335,
      "ma250": 32.44312000000001
    },
    {
      "date": "2026-04-07",
      "open": 51.91,
      "high": 53.27,
      "low": 51.22,
      "close": 52.91,
      "volume": 129543800,
      "ma5": 49.245999999999995,
      "ma20": 46.02899999999999,
      "ma60": 46.59383333333334,
      "ma120": 42.35083333333333,
      "ma250": 32.57648000000001
    },
    {
      "date": "2026-04-08",
      "open": 55.37,
      "high": 59.17,
      "low": 54.8,
      "close": 58.95,
      "volume": 184599900,
      "ma5": 52.21,
      "ma20": 46.637499999999996,
      "ma60": 46.81716666666667,
      "ma120": 42.54516666666667,
      "ma250": 32.73976000000001
    },
    {
      "date": "2026-04-09",
      "open": 58.4,
      "high": 62.08,
      "low": 58.39,
      "close": 61.72,
      "volume": 155609900,
      "ma5": 54.948,
      "ma20": 47.32450000000001,
      "ma60": 47.1115,
      "ma120": 42.749916666666664,
      "ma250": 32.900520000000014
    },
    {
      "date": "2026-04-10",
      "open": 61.52,
      "high": 63.39,
      "low": 60.75,
      "close": 62.38,
      "volume": 98624400,
      "ma5": 57.348,
      "ma20": 48.181,
      "ma60": 47.36299999999999,
      "ma120": 42.96275000000001,
      "ma250": 33.07052000000001
    },
    {
      "date": "2026-04-13",
      "open": 62.18,
      "high": 65.65,
      "low": 62.18,
      "close": 65.18,
      "volume": 112111000,
      "ma5": 60.227999999999994,
      "ma20": 49.1515,
      "ma60": 47.63733333333333,
      "ma120": 43.19750000000001,
      "ma250": 33.25228000000001
    },
    {
      "date": "2026-04-14",
      "open": 65.16,
      "high": 65.18,
      "low": 62.09,
      "close": 63.81,
      "volume": 112796100,
      "ma5": 62.408,
      "ma20": 50.053999999999995,
      "ma60": 47.89549999999999,
      "ma120": 43.41175000000001,
      "ma250": 33.42628000000001
    },
    {
      "date": "2026-04-15",
      "open": 63.77,
      "high": 65.84,
      "low": 62.88,
      "close": 64.94,
      "volume": 92051500,
      "ma5": 63.605999999999995,
      "ma20": 51.098,
      "ma60": 48.19516666666666,
      "ma120": 43.63525000000001,
      "ma250": 33.60664000000001
    },
    {
      "date": "2026-04-16",
      "open": 64.93,
      "high": 68.61,
      "low": 64.27,
      "close": 68.5,
      "volume": 108328300,
      "ma5": 64.962,
      "ma20": 52.2715,
      "ma60": 48.527499999999996,
      "ma120": 43.89841666666667,
      "ma250": 33.80372000000001
    },
    {
      "date": "2026-04-17",
      "open": 68.85,
      "high": 70.33,
      "low": 67.74,
      "close": 68.5,
      "volume": 118831500,
      "ma5": 66.186,
      "ma20": 53.3875,
      "ma60": 48.765,
      "ma120": 44.151250000000005,
      "ma250": 34.00200000000002
    },
    {
      "date": "2026-04-20",
      "open": 68.45,
      "high": 69.21,
      "low": 64.47,
      "close": 65.7,
      "volume": 96851100,
      "ma5": 66.28999999999999,
      "ma20": 54.479,
      "ma60": 48.954666666666654,
      "ma120": 44.37975000000001,
      "ma250": 34.18944000000002
    },
    {
      "date": "2026-04-21",
      "open": 67.14,
      "high": 67.67,
      "low": 65.64,
      "close": 66.26,
      "volume": 91402300,
      "ma5": 66.78,
      "ma20": 55.59150000000001,
      "ma60": 49.30783333333333,
      "ma120": 44.60241666666668,
      "ma250": 34.37644000000002
    },
    {
      "date": "2026-04-22",
      "open": 67.94,
      "high": 68.77,
      "low": 64.98,
      "close": 65.27,
      "volume": 90267300,
      "ma5": 66.84599999999999,
      "ma20": 56.652,
      "ma60": 49.68749999999999,
      "ma120": 44.800250000000005,
      "ma250": 34.555160000000015
    },
    {
      "date": "2026-04-23",
      "open": 66.1,
      "high": 68.28,
      "low": 65.42,
      "close": 66.78,
      "volume": 155141800,
      "ma5": 66.502,
      "ma20": 57.63199999999999,
      "ma60": 50.068333333333335,
      "ma120": 45.01225,
      "ma250": 34.73632000000002
    },
    {
      "date": "2026-04-24",
      "open": 82.2,
      "high": 85.22,
      "low": 79.62,
      "close": 82.54,
      "volume": 281405200,
      "ma5": 69.31,
      "ma20": 59.553999999999995,
      "ma60": 50.63099999999999,
      "ma120": 45.36541666666666,
      "ma250": 34.98628000000003
    },
    {
      "date": "2026-04-27",
      "open": 83.67,
      "high": 87.1,
      "low": 82.61,
      "close": 84.99,
      "volume": 178820200,
      "ma5": 73.168,
      "ma20": 61.64699999999999,
      "ma60": 51.23649999999999,
      "ma120": 45.74041666666666,
      "ma250": 35.24420000000003
    },
    {
      "date": "2026-04-28",
      "open": 81.28,
      "high": 84.59,
      "low": 80.8,
      "close": 84.52,
      "volume": 147773500,
      "ma5": 76.82000000000001,
      "ma20": 63.8135,
      "ma60": 51.870666666666665,
      "ma120": 46.11558333333333,
      "ma250": 35.50092000000003
    },
    {
      "date": "2026-04-29",
      "open": 86.14,
      "high": 94.95,
      "low": 85.87,
      "close": 94.75,
      "volume": 235070900,
      "ma5": 82.716,
      "ma20": 66.3445,
      "ma60": 52.63633333333333,
      "ma120": 46.59658333333333,
      "ma250": 35.79952000000002
    },
    {
      "date": "2026-04-30",
      "open": 95.6,
      "high": 95.69,
      "low": 91.5,
      "close": 94.48,
      "volume": 160597300,
      "ma5": 88.256,
      "ma20": 68.667,
      "ma60": 53.39016666666667,
      "ma120": 47.06408333333332,
      "ma250": 36.097520000000024
    },
    {
      "date": "2026-05-01",
      "open": 93.2,
      "high": 100.45,
      "low": 92.61,
      "close": 99.62,
      "volume": 158502800,
      "ma5": 91.672,
      "ma20": 71.12899999999999,
      "ma60": 54.240500000000004,
      "ma120": 47.583916666666646,
      "ma250": 36.41352000000002
    },
    {
      "date": "2026-05-04",
      "open": 99.18,
      "high": 99.82,
      "low": 95.6,
      "close": 95.78,
      "volume": 119294000,
      "ma5": 93.83,
      "ma20": 73.379,
      "ma60": 55.032833333333336,
      "ma120": 48.06433333333332,
      "ma250": 36.715560000000025
    },
    {
      "date": "2026-05-05",
      "open": 100.51,
      "high": 110.48,
      "low": 100.08,
      "close": 108.15,
      "volume": 198482000,
      "ma5": 98.556,
      "ma20": 76.14099999999999,
      "ma60": 55.99216666666668,
      "ma120": 48.645166666666654,
      "ma250": 37.068400000000025
    },
    {
      "date": "2026-05-06",
      "open": 110.98,
      "high": 113.5,
      "low": 106.58,
      "close": 113.01,
      "volume": 157320100,
      "ma5": 102.208,
      "ma20": 78.84400000000001,
      "ma60": 57.03833333333335,
      "ma120": 49.271249999999995,
      "ma250": 37.43920000000003
    },
    {
      "date": "2026-05-07",
      "open": 111.02,
      "high": 114.51,
      "low": 109.15,
      "close": 109.62,
      "volume": 122699900,
      "ma5": 105.23600000000002,
      "ma20": 81.23899999999999,
      "ma60": 58.07983333333335,
      "ma120": 49.86899999999999,
      "ma250": 37.79368000000003
    },
    {
      "date": "2026-05-08",
      "open": 111.81,
      "high": 130.57,
      "low": 111.8,
      "close": 124.92,
      "volume": 227681300,
      "ma5": 110.296,
      "ma20": 84.36599999999999,
      "ma60": 59.357000000000006,
      "ma120": 50.61074999999999,
      "ma250": 38.20768000000003
    },
    {
      "date": "2026-05-11",
      "open": 130.88,
      "high": 132.75,
      "low": 123.92,
      "close": 129.44,
      "volume": 179486500,
      "ma5": 117.02800000000002,
      "ma20": 87.579,
      "ma60": 60.739666666666686,
      "ma120": 51.39341666666666,
      "ma250": 38.63672000000003
    },
    {
      "date": "2026-05-12",
      "open": 124.36,
      "high": 127.79,
      "low": 115,
      "close": 120.61,
      "volume": 172516500,
      "ma5": 119.52000000000001,
      "ma20": 90.419,
      "ma60": 61.97000000000001,
      "ma120": 52.109249999999996,
      "ma250": 39.02892000000003
    },
    {
      "date": "2026-05-13",
      "open": 124.1,
      "high": 125,
      "low": 116.41,
      "close": 120.29,
      "volume": 115364400,
      "ma5": 120.976,
      "ma20": 93.18650000000001,
      "ma60": 63.20516666666668,
      "ma120": 52.825583333333334,
      "ma250": 39.424000000000035
    },
    {
      "date": "2026-05-14",
      "open": 114.66,
      "high": 118.57,
      "low": 113.17,
      "close": 115.93,
      "volume": 118279800,
      "ma5": 122.23800000000001,
      "ma20": 95.55800000000002,
      "ma60": 64.37966666666668,
      "ma120": 53.49908333333333,
      "ma250": 39.80152000000003
    },
    {
      "date": "2026-05-15",
      "open": 109.79,
      "high": 110.57,
      "low": 105.02,
      "close": 108.77,
      "volume": 135206000,
      "ma5": 119.00800000000001,
      "ma20": 97.57150000000001,
      "ma60": 65.44883333333334,
      "ma120": 54.12533333333333,
      "ma250": 40.149960000000036
    },
    {
      "date": "2026-05-18",
      "open": 113.47,
      "high": 115.54,
      "low": 103.85,
      "close": 108.17,
      "volume": 145764000,
      "ma5": 114.75399999999999,
      "ma20": 99.69500000000001,
      "ma60": 66.51650000000002,
      "ma120": 54.73925,
      "ma250": 40.49712000000003
    },
    {
      "date": "2026-05-19",
      "open": 106.98,
      "high": 113.07,
      "low": 102.4,
      "close": 110.8,
      "volume": 150234900,
      "ma5": 112.792,
      "ma20": 101.922,
      "ma60": 67.63600000000002,
      "ma120": 55.36433333333333,
      "ma250": 40.85524000000003
    },
    {
      "date": "2026-05-20",
      "open": 116.22,
      "high": 121.94,
      "low": 114.8,
      "close": 118.96,
      "volume": 165086900,
      "ma5": 112.526,
      "ma20": 104.60650000000001,
      "ma60": 68.85000000000001,
      "ma120": 56.05708333333333,
      "ma250": 41.24832000000002
    },
    {
      "date": "2026-05-21",
      "open": 116.58,
      "high": 119.41,
      "low": 113.17,
      "close": 118.5,
      "volume": 102452500,
      "ma5": 113.04,
      "ma20": 107.19250000000002,
      "ma60": 70.04366666666668,
      "ma120": 56.73783333333333,
      "ma250": 41.640120000000024
    },
    {
      "date": "2026-05-22",
      "open": 120.34,
      "high": 122.78,
      "low": 118.09,
      "close": 119.84,
      "volume": 82663000,
      "ma5": 115.25399999999999,
      "ma20": 109.0575,
      "ma60": 71.28333333333335,
      "ma120": 57.39849999999999,
      "ma250": 42.039280000000026
    },
    {
      "date": "2026-05-26",
      "open": 122.1,
      "high": 125.62,
      "low": 117.35,
      "close": 123.52,
      "volume": 108167300,
      "ma5": 118.324,
      "ma20": 110.984,
      "ma60": 72.58183333333336,
      "ma120": 58.09441666666667,
      "ma250": 42.45116000000002
    },
    {
      "date": "2026-05-27",
      "open": 124.39,
      "high": 125.27,
      "low": 117,
      "close": 121.77,
      "volume": 93323300,
      "ma5": 120.51799999999999,
      "ma20": 112.84649999999999,
      "ma60": 73.85300000000002,
      "ma120": 58.74691666666667,
      "ma250": 42.85676000000002
    },
    {
      "date": "2026-05-28",
      "open": 121.45,
      "high": 123.08,
      "low": 116.31,
      "close": 120.89,
      "volume": 97321000,
      "ma5": 120.904,
      "ma20": 114.15350000000001,
      "ma60": 75.14950000000003,
      "ma120": 59.38966666666667,
      "ma250": 43.259320000000024
    },
    {
      "date": "2026-05-29",
      "open": 123.85,
      "high": 126.64,
      "low": 113.54,
      "close": 114.68,
      "volume": 191676100,
      "ma5": 120.14000000000001,
      "ma20": 115.16349999999997,
      "ma60": 76.3011666666667,
      "ma120": 60.007833333333345,
      "ma250": 43.63984000000003
    },
    {
      "date": "2026-06-01",
      "open": 109.43,
      "high": 113.3,
      "low": 106.33,
      "close": 109.33,
      "volume": 134900400,
      "ma5": 118.03800000000001,
      "ma20": 115.64899999999997,
      "ma60": 77.35750000000003,
      "ma120": 60.57383333333335,
      "ma250": 43.998200000000026
    },
    {
      "date": "2026-06-02",
      "open": 107.45,
      "high": 109,
      "low": 104.17,
      "close": 107.93,
      "volume": 106336200,
      "ma5": 114.92,
      "ma20": 116.25649999999999,
      "ma60": 78.43266666666669,
      "ma120": 61.13741666666668,
      "ma250": 44.34876000000003
    },
    {
      "date": "2026-06-03",
      "open": 116.42,
      "high": 118.29,
      "low": 110.86,
      "close": 112.71,
      "volume": 118928800,
      "ma5": 113.10799999999999,
      "ma20": 116.4845,
      "ma60": 79.55150000000003,
      "ma120": 61.739166666666684,
      "ma250": 44.71860000000002
    },
    {
      "date": "2026-06-04",
      "open": 108.4,
      "high": 113.14,
      "low": 107.48,
      "close": 111.78,
      "volume": 77325800,
      "ma5": 111.28599999999999,
      "ma20": 116.423,
      "ma60": 80.63483333333335,
      "ma120": 62.330833333333345,
      "ma250": 45.08576000000002
    },
    {
      "date": "2026-06-05",
      "open": 106.48,
      "high": 106.48,
      "low": 98.33,
      "close": 99.17,
      "volume": 145209400,
      "ma5": 108.184,
      "ma20": 115.90050000000001,
      "ma60": 81.48800000000003,
      "ma120": 62.82800000000001,
      "ma250": 45.40220000000003
    },
    {
      "date": "2026-06-08",
      "open": 111,
      "high": 112.54,
      "low": 106.66,
      "close": 110.27,
      "volume": 136973900,
      "ma5": 108.372,
      "ma20": 115.168,
      "ma60": 82.5716666666667,
      "ma120": 63.431833333333344,
      "ma250": 45.761360000000025
    },
    {
      "date": "2026-06-09",
      "open": 112.99,
      "high": 114,
      "low": 99.46,
      "close": 107.92,
      "volume": 149623100,
      "ma5": 108.37,
      "ma20": 114.09200000000001,
      "ma60": 83.60750000000003,
      "ma120": 64.01858333333335,
      "ma250": 46.10472000000002
    },
    {
      "date": "2026-06-10",
      "open": 106.03,
      "high": 111.5,
      "low": 104.92,
      "close": 107.04,
      "volume": 122653500,
      "ma5": 107.23599999999999,
      "ma20": 113.41350000000003,
      "ma60": 84.62883333333336,
      "ma120": 64.59966666666668,
      "ma250": 46.450160000000025
    },
    {
      "date": "2026-06-11",
      "open": 113.52,
      "high": 119.44,
      "low": 110.51,
      "close": 116.96,
      "volume": 188430300,
      "ma5": 108.272,
      "ma20": 113.24700000000003,
      "ma60": 85.84383333333335,
      "ma120": 65.27391666666668,
      "ma250": 46.83492000000002
    },
    {
      "date": "2026-06-12",
      "open": 117.42,
      "high": 127.6,
      "low": 115.33,
      "close": 124.57,
      "volume": 151169400,
      "ma5": 113.352,
      "ma20": 113.67900000000002,
      "ma60": 87.16950000000001,
      "ma120": 66.00966666666669,
      "ma250": 47.25264000000002
    },
    {
      "date": "2026-06-15",
      "open": 129.49,
      "high": 132.61,
      "low": 126.66,
      "close": 127.86,
      "volume": 134507500,
      "ma5": 116.87,
      "ma20": 114.6335,
      "ma60": 88.53083333333333,
      "ma120": 66.76833333333335,
      "ma250": 47.681120000000014
    },
    {
      "date": "2026-06-16",
      "open": 125.11,
      "high": 128.7,
      "low": 116,
      "close": 117.05,
      "volume": 132962600,
      "ma5": 118.696,
      "ma20": 115.07750000000003,
      "ma60": 89.75050000000002,
      "ma120": 67.44066666666669,
      "ma250": 48.06612000000002
    },
    {
      "date": "2026-06-17",
      "open": 121.85,
      "high": 125.2,
      "low": 118.06,
      "close": 121.1,
      "volume": 115324900,
      "ma5": 121.508,
      "ma20": 115.5925,
      "ma60": 91.03533333333334,
      "ma120": 68.14691666666668,
      "ma250": 48.46456000000002
    },
    {
      "date": "2026-06-18",
      "open": 131.81,
      "high": 135.48,
      "low": 127.9,
      "close": 133.99,
      "volume": 233906600,
      "ma5": 124.91400000000002,
      "ma20": 116.34400000000001,
      "ma60": 92.53416666666666,
      "ma120": 68.96216666666669,
      "ma250": 48.916200000000025
    },
    {
      "date": "2026-06-22",
      "open": 139.12,
      "high": 141.45,
      "low": 136.21,
      "close": 140.94,
      "volume": 127190600,
      "ma5": 128.18800000000002,
      "ma20": 117.46600000000001,
      "ma60": 94.09683333333332,
      "ma120": 69.83500000000002,
      "ma250": 49.39520000000002
    },
    {
      "date": "2026-06-23",
      "open": 129.73,
      "high": 137.98,
      "low": 128.3,
      "close": 132.28,
      "volume": 132976700,
      "ma5": 129.07199999999997,
      "ma20": 118.08800000000001,
      "ma60": 95.56649999999998,
      "ma120": 70.63166666666669,
      "ma250": 49.83412000000003
    },
    {
      "date": "2026-06-24",
      "open": 133.05,
      "high": 136.08,
      "low": 127.95,
      "close": 131.65,
      "volume": 104591700,
      "ma5": 131.992,
      "ma20": 118.49449999999999,
      "ma60": 97.0418333333333,
      "ma120": 71.41791666666668,
      "ma250": 50.27192000000003
    },
    {
      "date": "2026-06-25",
      "open": 139.73,
      "high": 140.72,
      "low": 125.41,
      "close": 132.87,
      "volume": 122588800,
      "ma5": 134.346,
      "ma20": 119.0495,
      "ma60": 98.5698333333333,
      "ma120": 72.21766666666669,
      "ma250": 50.71340000000003
    },
    {
      "date": "2026-06-26",
      "open": 128.71,
      "high": 131.23,
      "low": 125.5,
      "close": 128.32,
      "volume": 99475400,
      "ma5": 133.212,
      "ma20": 119.42099999999998,
      "ma60": 99.97299999999997,
      "ma120": 72.95883333333335,
      "ma250": 51.13592000000003
    },
    {
      "date": "2026-06-29",
      "open": 127,
      "high": 132.05,
      "low": 118.5,
      "close": 131.72,
      "volume": 106805300,
      "ma5": 131.368,
      "ma20": 120.27299999999998,
      "ma60": 101.36783333333331,
      "ma120": 73.72841666666666,
      "ma250": 51.57320000000002
    },
    {
      "date": "2026-06-30",
      "open": 131.99,
      "high": 142.35,
      "low": 131.52,
      "close": 139.63,
      "volume": 116996700,
      "ma5": 132.838,
      "ma20": 121.78799999999998,
      "ma60": 102.85533333333332,
      "ma120": 74.55833333333334,
      "ma250": 52.04032000000002
    },
    {
      "date": "2026-07-01",
      "open": 135,
      "high": 135.74,
      "low": 126.68,
      "close": 127.02,
      "volume": 113107200,
      "ma5": 131.91199999999998,
      "ma20": 122.74250000000002,
      "ma60": 104.12599999999999,
      "ma120": 75.26158333333335,
      "ma250": 52.46088000000002
    },
    {
      "date": "2026-07-02",
      "open": 128.92,
      "high": 130.74,
      "low": 117.63,
      "close": 120.35,
      "volume": 124577600,
      "ma5": 129.408,
      "ma20": 123.12450000000001,
      "ma60": 105.25,
      "ma120": 75.92191666666668,
      "ma250": 52.85232000000002
    },
    {
      "date": "2026-07-06",
      "open": 122.57,
      "high": 127.3,
      "low": 121.52,
      "close": 122.2,
      "volume": 86950200,
      "ma5": 128.18400000000003,
      "ma20": 123.6455,
      "ma60": 106.30416666666666,
      "ma120": 76.56066666666669,
      "ma250": 53.253120000000024
    },
    {
      "date": "2026-07-07",
      "open": 116.3,
      "high": 116.47,
      "low": 108.3,
      "close": 110.39,
      "volume": 140405900,
      "ma5": 123.918,
      "ma20": 124.20649999999998,
      "ma60": 107.11533333333333,
      "ma120": 77.11341666666667,
      "ma250": 53.600320000000025
    },
    {
      "date": "2026-07-08",
      "open": 108.3,
      "high": 110.49,
      "low": 104.41,
      "close": 110.24,
      "volume": 105488100,
      "ma5": 118.03999999999999,
      "ma20": 124.20499999999997,
      "ma60": 107.91299999999998,
      "ma120": 77.638,
      "ma250": 53.94752000000002
    },
    {
      "date": "2026-07-09",
      "open": 114.87,
      "high": 116.77,
      "low": 111.51,
      "close": 112.54,
      "volume": 99352500,
      "ma5": 115.144,
      "ma20": 124.43599999999996,
      "ma60": 108.70233333333333,
      "ma120": 78.16983333333334,
      "ma250": 54.30240000000002
    },
    {
      "date": "2026-07-10",
      "open": 109.58,
      "high": 110.85,
      "low": 107.45,
      "close": 109.84,
      "volume": 70846600,
      "ma5": 113.042,
      "ma20": 124.57599999999998,
      "ma60": 109.46949999999998,
      "ma120": 78.68250000000002,
      "ma250": 54.64804000000002
    },
    {
      "date": "2026-07-13",
      "open": 105.98,
      "high": 106.17,
      "low": 101.79,
      "close": 103.12,
      "volume": 100988800,
      "ma5": 109.226,
      "ma20": 123.88399999999999,
      "ma60": 110.10583333333332,
      "ma120": 79.15050000000001,
      "ma250": 54.96732000000003
    },
    {
      "date": "2026-07-14",
      "open": 107.98,
      "high": 109.19,
      "low": 103.59,
      "close": 107.76,
      "volume": 91129000,
      "ma5": 108.7,
      "ma20": 123.04350000000002,
      "ma60": 110.76016666666668,
      "ma120": 79.64383333333335,
      "ma250": 55.30668000000003
    },
    {
      "date": "2026-07-15",
      "open": 109.3,
      "high": 109.61,
      "low": 99.2,
      "close": 102.99,
      "volume": 120625500,
      "ma5": 107.25,
      "ma20": 121.79999999999998,
      "ma60": 111.33500000000001,
      "ma120": 80.05000000000003,
      "ma250": 55.627880000000026
    },
    {
      "date": "2026-07-16",
      "open": 101.14,
      "high": 101.88,
      "low": 95.48,
      "close": 96.98,
      "volume": 107742900,
      "ma5": 104.138,
      "ma20": 120.7965,
      "ma60": 111.85633333333334,
      "ma120": 80.40550000000002,
      "ma250": 55.92460000000003
    },
    {
      "date": "2026-07-17",
      "open": 92.14,
      "high": 98.05,
      "low": 89.59,
      "close": 95.04,
      "volume": 126779300,
      "ma5": 101.17800000000001,
      "ma20": 119.4935,
      "ma60": 112.336,
      "ma120": 80.8219166666667,
      "ma250": 56.212360000000025
    },
    {
      "date": "2026-07-20",
      "open": 97.58,
      "high": 100.98,
      "low": 96.92,
      "close": 97.06,
      "volume": 89741400,
      "ma5": 99.96600000000001,
      "ma20": 117.647,
      "ma60": 112.86583333333333,
      "ma120": 81.27666666666669,
      "ma250": 56.50756000000002
    },
    {
      "date": "2026-07-21",
      "open": 103.19,
      "high": 106.34,
      "low": 101.22,
      "close": 105.45,
      "volume": 105429400,
      "ma5": 99.50399999999999,
      "ma20": 115.87249999999999,
      "ma60": 113.51033333333334,
      "ma120": 81.78933333333336,
      "ma250": 56.836400000000026
    },
    {
      "date": "2026-07-22",
      "open": 101.55,
      "high": 106.85,
      "low": 101.48,
      "close": 102.62,
      "volume": 78431000,
      "ma5": 99.43,
      "ma20": 114.38949999999997,
      "ma60": 113.845,
      "ma120": 82.23800000000004,
      "ma250": 57.15292000000003
    },
    {
      "date": "2026-07-23",
      "open": 101.14,
      "high": 104.18,
      "low": 99.24,
      "close": 100.23,
      "volume": 140806900,
      "ma5": 100.08000000000001,
      "ma20": 112.81849999999997,
      "ma60": 114.09899999999998,
      "ma120": 82.66775000000004,
      "ma250": 57.46332000000003
    },
    {
      "date": "2026-07-24",
      "open": 100.36,
      "high": 101.74,
      "low": 91.58,
      "close": 92.32,
      "volume": 181132900,
      "ma5": 99.536,
      "ma20": 110.79100000000001,
      "ma60": 114.22899999999998,
      "ma120": 83.04983333333338,
      "ma250": 57.74980000000002
    },
    {
      "date": "2026-07-27",
      "open": 92.46,
      "high": 94.98,
      "low": 86.94,
      "close": 91.67,
      "volume": 133247300,
      "ma5": 98.458,
      "ma20": 108.95850000000003,
      "ma60": 114.17766666666665,
      "ma120": 83.40700000000005,
      "ma250": 58.03376000000003
    },
    {
      "date": "2026-07-28",
      "open": 86.62,
      "high": 88.28,
      "low": 83.1,
      "close": 86.3,
      "volume": 154346700,
      "ma5": 94.62800000000001,
      "ma20": 106.6875,
      "ma60": 114.04133333333333,
      "ma120": 83.71575000000004,
      "ma250": 58.29732000000002
    },
    {
      "date": "2026-07-29",
      "open": 86.57,
      "high": 88.47,
      "low": 81.79,
      "close": 81.88,
      "volume": 152394600,
      "ma5": 90.48,
      "ma20": 103.8,
      "ma60": 113.74566666666666,
      "ma120": 83.99308333333336,
      "ma250": 58.54348000000002
    },
    {
      "date": "2026-07-30",
      "open": 86.51,
      "high": 94.1,
      "low": 85.97,
      "close": 91.13,
      "volume": 140322600,
      "ma5": 88.66,
      "ma20": 102.00550000000001,
      "ma60": 113.66816666666666,
      "ma120": 84.35050000000003,
      "ma250": 58.828800000000015
    },
    {
      "date": "2026-07-31",
      "open": 96.72,
      "high": 97.9,
      "low": 90.13,
      "close": 90.2,
      "volume": 109039500,
      "ma5": 88.236,
      "ma20": 100.49800000000002,
      "ma60": 113.36900000000001,
      "ma120": 84.68058333333336,
      "ma250": 59.112360000000024
    },
    {
      "date": "2026-08-03",
      "open": 88.4,
      "high": 91.68,
      "low": 85.62,
      "close": 91,
      "volume": 96633600,
      "ma5": 88.102,
      "ma20": 98.93800000000002,
      "ma60": 113.00216666666668,
      "ma120": 85.02025000000003,
      "ma250": 59.39836000000002
    },
    {
      "date": "2026-08-04",
      "open": 95.24,
      "high": 101.39,
      "low": 94.32,
      "close": 100.86,
      "volume": 124355100,
      "ma5": 91.014,
      "ma20": 98.4615,
      "ma60": 112.85616666666668,
      "ma120": 85.46800000000003,
      "ma250": 59.72104000000002
    },
    {
      "date": "2026-08-05",
      "open": 99.3,
      "high": 102.83,
      "low": 97.9,
      "close": 101.06,
      "volume": 85388400,
      "ma5": 94.85,
      "ma20": 98.00250000000001,
      "ma60": 112.4585,
      "ma120": 85.90775000000004,
      "ma250": 60.043640000000025
    },
    {
      "date": "2026-08-06",
      "open": 98.22,
      "high": 103.38,
      "low": 95.6,
      "close": 99.81,
      "volume": 78088100,
      "ma5": 96.586,
      "ma20": 97.36600000000001,
      "ma60": 111.96466666666669,
      "ma120": 86.3521666666667,
      "ma250": 60.36380000000002
    },
    {
      "date": "2026-08-07",
      "open": 102.33,
      "high": 103.66,
      "low": 98.03,
      "close": 101.65,
      "volume": 76760600,
      "ma5": 98.876,
      "ma20": 96.9565,
      "ma60": 111.64866666666668,
      "ma120": 86.80933333333336,
      "ma250": 60.69060000000001
    },
    {
      "date": "2026-08-10",
      "open": 98.26,
      "high": 100.03,
      "low": 96.3,
      "close": 97.52,
      "volume": 101153400,
      "ma5": 100.17999999999999,
      "ma20": 96.6765,
      "ma60": 111.26916666666669,
      "ma120": 87.2371666666667,
      "ma250": 60.998080000000016
    },
    {
      "date": "2026-08-11",
      "open": 96.78,
      "high": 98.35,
      "low": 95.35,
      "close": 97.71,
      "volume": 164063600,
      "ma5": 99.54999999999998,
      "ma20": 96.174,
      "ma60": 110.9655,
      "ma120": 87.67258333333335,
      "ma250": 61.30168000000001
    },
    {
      "date": "2026-08-12",
      "open": 101.33,
      "high": 103.16,
      "low": 100.12,
      "close": 100.95,
      "volume": 162446700,
      "ma5": 99.52799999999999,
      "ma20": 96.07199999999999,
      "ma60": 110.83516666666667,
      "ma120": 88.14200000000002,
      "ma250": 61.61660000000002
    },
    {
      "date": "2026-08-13",
      "open": 101.51,
      "high": 107.57,
      "low": 100.33,
      "close": 104.56,
      "volume": 116837600,
      "ma5": 100.478,
      "ma20": 96.451,
      "ma60": 110.775,
      "ma120": 88.64575,
      "ma250": 61.93940000000001
    },
    {
      "date": "2026-08-14",
      "open": 104.48,
      "high": 106.87,
      "low": 102.05,
      "close": 102.5,
      "volume": 95387500,
      "ma5": 100.648,
      "ma20": 96.824,
      "ma60": 110.63666666666667,
      "ma120": 89.13633333333334,
      "ma250": 62.25116000000002
    },
    {
      "date": "2026-08-17",
      "open": 103.55,
      "high": 105.97,
      "low": 101.8,
      "close": 103.49,
      "volume": 88616800,
      "ma5": 101.84200000000001,
      "ma20": 97.1455,
      "ma60": 110.37883333333333,
      "ma120": 89.61441666666668,
      "ma250": 62.57048000000002
    },
    {
      "date": "2026-08-18",
      "open": 99.22,
      "high": 99.31,
      "low": 95.25,
      "close": 96.69,
      "volume": 121969500,
      "ma5": 101.638,
      "ma20": 96.70750000000001,
      "ma60": 110.01533333333332,
      "ma120": 90.02950000000001,
      "ma250": 62.856000000000016
    },
    {
      "date": "2026-08-19",
      "open": 97.41,
      "high": 98.2,
      "low": 91.28,
      "close": 92.8,
      "volume": 110268600,
      "ma5": 100.00800000000001,
      "ma20": 96.21650000000001,
      "ma60": 109.56466666666665,
      "ma120": 90.424,
      "ma250": 63.13304000000001
    },
    {
      "date": "2026-08-20",
      "open": 91.87,
      "high": 92.68,
      "low": 89.85,
      "close": 92.13,
      "volume": 85654700,
      "ma5": 97.522,
      "ma20": 95.8115,
      "ma60": 109.04149999999998,
      "ma120": 90.81166666666667,
      "ma250": 63.407560000000004
    },
    {
      "date": "2026-08-21",
      "open": 92.71,
      "high": 92.77,
      "low": 89.75,
      "close": 90.07,
      "volume": 91670100,
      "ma5": 95.036,
      "ma20": 95.69900000000001,
      "ma60": 108.51316666666665,
      "ma120": 91.18308333333331,
      "ma250": 63.668639999999996
    },
    {
      "date": "2026-08-24",
      "open": 88.86,
      "high": 88.91,
      "low": 85.14,
      "close": 87.26,
      "volume": 96903400,
      "ma5": 91.78999999999999,
      "ma20": 95.47849999999998,
      "ma60": 107.95266666666664,
      "ma120": 91.55108333333332,
      "ma250": 63.91948
    },
    {
      "date": "2026-08-25",
      "open": 90.06,
      "high": 90.18,
      "low": 87.29,
      "close": 87.48,
      "volume": 81853800,
      "ma5": 89.94800000000001,
      "ma20": 95.5375,
      "ma60": 107.4993333333333,
      "ma120": 91.90024999999999,
      "ma250": 64.172
    },
    {
      "date": "2026-08-26",
      "open": 86.81,
      "high": 88.28,
      "low": 85.63,
      "close": 88.24,
      "volume": 75752800,
      "ma5": 89.036,
      "ma20": 95.85549999999999,
      "ma60": 107.1478333333333,
      "ma120": 92.25266666666666,
      "ma250": 64.42556
    },
    {
      "date": "2026-08-27",
      "open": 89.91,
      "high": 92.95,
      "low": 88.46,
      "close": 92.09,
      "volume": 100556800,
      "ma5": 89.02799999999999,
      "ma20": 95.90350000000001,
      "ma60": 106.88383333333333,
      "ma120": 92.65824999999998,
      "ma250": 64.6942
    },
    {
      "date": "2026-08-28",
      "open": 90.27,
      "high": 93.7,
      "low": 89.05,
      "close": 89.47,
      "volume": 86172600,
      "ma5": 88.90800000000002,
      "ma20": 95.86699999999999,
      "ma60": 106.4965,
      "ma120": 93.02399999999997,
      "ma250": 64.95468
    },
    {
      "date": "2026-08-31",
      "open": 90,
      "high": 91.85,
      "low": 88.97,
      "close": 89.51,
      "volume": 65188200,
      "ma5": 89.35799999999999,
      "ma20": 95.79249999999999,
      "ma60": 106.12533333333333,
      "ma120": 93.3800833333333,
      "ma250": 65.21588
    },
    {
      "date": "2026-09-01",
      "open": 86.84,
      "high": 89.41,
      "low": 85.72,
      "close": 88.97,
      "volume": 73962100,
      "ma5": 89.65599999999999,
      "ma20": 95.198,
      "ma60": 105.95533333333333,
      "ma120": 93.72166666666664,
      "ma250": 65.47576
    },
    {
      "date": "2026-09-02",
      "open": 88.85,
      "high": 90.43,
      "low": 87.5,
      "close": 90.05,
      "volume": 61554500,
      "ma5": 90.018,
      "ma20": 94.6475,
      "ma60": 105.61833333333334,
      "ma120": 94.09499999999997,
      "ma250": 65.73751999999999
    },
    {
      "date": "2026-09-03",
      "open": 89.35,
      "high": 92.37,
      "low": 87.73,
      "close": 91.67,
      "volume": 79927800,
      "ma5": 89.93400000000001,
      "ma20": 94.2405,
      "ma60": 105.34750000000001,
      "ma120": 94.47749999999996,
      "ma250": 66.00623999999999
    },
    {
      "date": "2026-09-04",
      "open": 92.45,
      "high": 95.94,
      "low": 91.87,
      "close": 95.8,
      "volume": 97654300,
      "ma5": 91.20000000000002,
      "ma20": 93.94800000000001,
      "ma60": 105.16016666666668,
      "ma120": 94.89449999999995,
      "ma250": 66.29151999999998
    },
    {
      "date": "2026-09-08",
      "open": 100.8,
      "high": 106.09,
      "low": 100.35,
      "close": 104.47,
      "volume": 140269300,
      "ma5": 94.19200000000001,
      "ma20": 94.2955,
      "ma60": 104.95200000000003,
      "ma120": 95.3979166666666,
      "ma250": 66.61163999999998
    },
    {
      "date": "2026-09-09",
      "open": 102.7,
      "high": 106.69,
      "low": 102.7,
      "close": 106.24,
      "volume": 96891400,
      "ma5": 97.646,
      "ma20": 94.72200000000001,
      "ma60": 104.64650000000002,
      "ma120": 95.90799999999993,
      "ma250": 66.93751999999999
    },
    {
      "date": "2026-09-10",
      "open": 102.45,
      "high": 103.23,
      "low": 99.34,
      "close": 100.32,
      "volume": 96887100,
      "ma5": 99.7,
      "ma20": 94.6905,
      "ma60": 104.1875,
      "ma120": 96.3591666666666,
      "ma250": 67.24035999999998
    },
    {
      "date": "2026-09-11",
      "open": 102.47,
      "high": 104.9,
      "low": 101.07,
      "close": 102.94,
      "volume": 86990400,
      "ma5": 101.954,
      "ma20": 94.60950000000001,
      "ma60": 103.95233333333333,
      "ma120": 96.85141666666661,
      "ma250": 67.55579999999999
    },
    {
      "date": "2026-09-14",
      "open": 95.82,
      "high": 98.86,
      "low": 94.52,
      "close": 97.19,
      "volume": 96459700,
      "ma5": 102.232,
      "ma20": 94.34400000000001,
      "ma60": 103.55383333333333,
      "ma120": 97.29458333333328,
      "ma250": 67.84547999999998
    },
    {
      "date": "2026-09-15",
      "open": 98.83,
      "high": 100.48,
      "low": 96.52,
      "close": 97.14,
      "volume": 84999300,
      "ma5": 100.76599999999999,
      "ma20": 94.02650000000001,
      "ma60": 102.93966666666667,
      "ma120": 97.73691666666659,
      "ma250": 68.13296
    },
    {
      "date": "2026-09-16",
      "open": 101.37,
      "high": 104.42,
      "low": 99.29,
      "close": 101.05,
      "volume": 119923600,
      "ma5": 99.728,
      "ma20": 94.2445,
      "ma60": 102.27483333333333,
      "ma120": 98.18583333333325,
      "ma250": 68.43755999999998
    },
    {
      "date": "2026-09-17",
      "open": 104.7,
      "high": 111.37,
      "low": 104.7,
      "close": 108.8,
      "volume": 149726000,
      "ma5": 101.424,
      "ma20": 95.0445,
      "ma60": 101.8835,
      "ma120": 98.72499999999991,
      "ma250": 68.75047999999997
    },
    {
      "date": "2026-09-18",
      "open": 109.8,
      "high": 110.49,
      "low": 106.4,
      "close": 108.6,
      "volume": 174996700,
      "ma5": 102.556,
      "ma20": 95.868,
      "ma60": 101.49933333333334,
      "ma120": 99.27058333333324,
      "ma250": 69.06655999999997
    },
    {
      "date": "2026-09-21",
      "open": 116.53,
      "high": 124.73,
      "low": 114.93,
      "close": 121.78,
      "volume": 191638400,
      "ma5": 107.474,
      "ma20": 97.45349999999999,
      "ma60": 101.31450000000001,
      "ma120": 99.94216666666658,
      "ma250": 69.43863999999996
    },
    {
      "date": "2026-09-22",
      "open": 120.15,
      "high": 124.09,
      "low": 120.08,
      "close": 123.86,
      "volume": 108379400,
      "ma5": 112.81800000000001,
      "ma20": 99.28349999999999,
      "ma60": 101.2401666666667,
      "ma120": 100.60658333333326,
      "ma250": 69.81671999999998
    },
    {
      "date": "2026-09-23",
      "open": 123.87,
      "high": 124.25,
      "low": 119.44,
      "close": 122.6,
      "volume": 85621100,
      "ma5": 117.128,
      "ma20": 101.03949999999999,
      "ma60": 101.0881666666667,
      "ma120": 101.22799999999992,
      "ma250": 70.18223999999995
    },
    {
      "date": "2026-09-24",
      "open": 120.61,
      "high": 127.44,
      "low": 119.55,
      "close": 127.39,
      "volume": 119296700,
      "ma5": 120.846,
      "ma20": 102.99699999999999,
      "ma60": 100.88416666666669,
      "ma120": 101.86974999999993,
      "ma250": 70.55583999999995
    },
    {
      "date": "2026-09-25",
      "open": 126.83,
      "high": 126.93,
      "low": 122.84,
      "close": 123,
      "volume": 97728400,
      "ma5": 123.726,
      "ma20": 104.54249999999999,
      "ma60": 100.81716666666668,
      "ma120": 102.47158333333327,
      "ma250": 70.90583999999996
    },
    {
      "date": "2026-09-28",
      "open": 120.68,
      "high": 121.71,
      "low": 114.71,
      "close": 116.03,
      "volume": 112436900,
      "ma5": 122.576,
      "ma20": 105.87049999999999,
      "ma60": 100.74516666666668,
      "ma120": 102.99758333333328,
      "ma250": 71.23203999999996
    },
    {
      "date": "2026-09-29",
      "open": 116.7,
      "high": 118.75,
      "low": 113.97,
      "close": 115.93,
      "volume": 88744500,
      "ma5": 120.99000000000001,
      "ma20": 107.19149999999999,
      "ma60": 100.64066666666668,
      "ma120": 103.47241666666663,
      "ma250": 71.56155999999996
    },
    {
      "date": "2026-09-30",
      "open": 116.22,
      "high": 120.55,
      "low": 116,
      "close": 120.23,
      "volume": 94917200,
      "ma5": 120.51599999999999,
      "ma20": 108.75449999999998,
      "ma60": 100.80466666666666,
      "ma120": 103.95999999999995,
      "ma250": 71.89871999999994
    },
    {
      "date": "2026-10-01",
      "open": 118.73,
      "high": 122.15,
      "low": 117.35,
      "close": 120,
      "volume": 103559800,
      "ma5": 119.03800000000001,
      "ma20": 110.252,
      "ma60": 100.96733333333333,
      "ma120": 104.4401666666666,
      "ma250": 72.22951999999995
    },
    {
      "date": "2026-10-02",
      "open": 124.01,
      "high": 126,
      "low": 118.96,
      "close": 119.33,
      "volume": 95401500,
      "ma5": 118.304,
      "ma20": 111.63499999999999,
      "ma60": 101.0805,
      "ma120": 104.8914166666666,
      "ma250": 72.55951999999996
    },
    {
      "date": "2026-10-05",
      "open": 115.34,
      "high": 118.06,
      "low": 115.31,
      "close": 116.19,
      "volume": 81331800,
      "ma5": 118.33600000000001,
      "ma20": 112.65450000000001,
      "ma60": 101.18633333333332,
      "ma120": 105.32791666666661,
      "ma250": 72.87791999999996
    },
    {
      "date": "2026-10-06",
      "open": 117.06,
      "high": 118.2,
      "low": 112,
      "close": 112.5,
      "volume": 101938800,
      "ma5": 117.65,
      "ma20": 113.056,
      "ma60": 101.34266666666667,
      "ma120": 105.72424999999994,
      "ma250": 73.17923999999995
    },
    {
      "date": "2026-10-07",
      "open": 111.67,
      "high": 115.3,
      "low": 111.14,
      "close": 113.12,
      "volume": 82861900,
      "ma5": 116.228,
      "ma20": 113.4,
      "ma60": 101.43200000000002,
      "ma120": 106.0960833333333,
      "ma250": 73.48199999999996
    },
    {
      "date": "2026-10-08",
      "open": 110.38,
      "high": 111.6,
      "low": 105.24,
      "close": 107.08,
      "volume": 120196700,
      "ma5": 113.644,
      "ma20": 113.73800000000001,
      "ma60": 101.50016666666667,
      "ma120": 106.4175833333333,
      "ma250": 73.75911999999997
    },
    {
      "date": "2026-10-09",
      "open": 108.33,
      "high": 108.38,
      "low": 104,
      "close": 104.7,
      "volume": 75017800,
      "ma5": 110.718,
      "ma20": 113.82599999999998,
      "ma60": 101.62883333333333,
      "ma120": 106.74258333333331,
      "ma250": 74.03243999999998
    },
    {
      "date": "2026-10-12",
      "open": 102.52,
      "high": 103.19,
      "low": 100.71,
      "close": 101.35,
      "volume": 74171900,
      "ma5": 107.75,
      "ma20": 114.03399999999999,
      "ma60": 101.734,
      "ma120": 107.03499999999998,
      "ma250": 74.28895999999996
    },
    {
      "date": "2026-10-13",
      "open": 99.59,
      "high": 102.88,
      "low": 98.23,
      "close": 102.81,
      "volume": 88252000,
      "ma5": 105.81199999999998,
      "ma20": 114.3175,
      "ma60": 101.82983333333335,
      "ma120": 107.3478333333333,
      "ma250": 74.55767999999996
    },
    {
      "date": "2026-10-14",
      "open": 99.54,
      "high": 101.34,
      "low": 97.67,
      "close": 98.12,
      "volume": 104592800,
      "ma5": 102.81199999999998,
      "ma20": 114.171,
      "ma60": 101.70766666666667,
      "ma120": 107.60899999999998,
      "ma250": 74.80155999999997
    },
    {
      "date": "2026-10-15",
      "open": 93.61,
      "high": 96.87,
      "low": 90.02,
      "close": 95.37,
      "volume": 147157700,
      "ma5": 100.47,
      "ma20": 113.49949999999998,
      "ma60": 101.58683333333335,
      "ma120": 107.71591666666664,
      "ma250": 75.03567999999997
    },
    {
      "date": "2026-10-16",
      "open": 93.48,
      "high": 94.22,
      "low": 89.19,
      "close": 89.85,
      "volume": 123003100,
      "ma5": 97.5,
      "ma20": 112.56199999999998,
      "ma60": 101.41383333333334,
      "ma120": 107.75641666666665,
      "ma250": 75.24703999999997
    },
    {
      "date": "2026-10-19",
      "open": 94.53,
      "high": 95.39,
      "low": 91.88,
      "close": 92.03,
      "volume": 101608800,
      "ma5": 95.636,
      "ma20": 111.07449999999999,
      "ma60": 101.40900000000002,
      "ma120": 107.819,
      "ma250": 75.46275999999995
    },
    {
      "date": "2026-10-20",
      "open": 90.73,
      "high": 93.73,
      "low": 88.77,
      "close": 91.69,
      "volume": 84058600,
      "ma5": 93.412,
      "ma20": 109.46600000000001,
      "ma60": 101.40933333333332,
      "ma120": 107.79350000000001,
      "ma250": 75.67703999999995
    },
    {
      "date": "2026-10-21",
      "open": 93.43,
      "high": 94.39,
      "low": 90.75,
      "close": 92.96,
      "volume": 75566800,
      "ma5": 92.38,
      "ma20": 107.98399999999997,
      "ma60": 101.52033333333333,
      "ma120": 107.78083333333333,
      "ma250": 75.90119999999993
    },
    {
      "date": "2026-10-22",
      "open": 87.92,
      "high": 89.19,
      "low": 84.65,
      "close": 85.49,
      "volume": 134128100,
      "ma5": 90.404,
      "ma20": 105.88899999999998,
      "ma60": 101.58049999999999,
      "ma120": 107.66308333333333,
      "ma250": 76.09051999999994
    },
    {
      "date": "2026-10-23",
      "open": 85.92,
      "high": 87.87,
      "low": 84.74,
      "close": 86.96,
      "volume": 72093700,
      "ma5": 89.826,
      "ma20": 104.08699999999999,
      "ma60": 101.511,
      "ma120": 107.58958333333332,
      "ma250": 76.28523999999996
    },
    {
      "date": "2026-10-26",
      "open": 87.94,
      "high": 92.09,
      "low": 86.46,
      "close": 90.47,
      "volume": 98744200,
      "ma5": 89.51399999999998,
      "ma20": 102.809,
      "ma60": 101.51549999999999,
      "ma120": 107.44225000000002,
      "ma250": 76.48895999999996
    },
    {
      "date": "2026-10-27",
      "open": 92.47,
      "high": 94.98,
      "low": 91.86,
      "close": 93.74,
      "volume": 90523300,
      "ma5": 89.924,
      "ma20": 101.69950000000001,
      "ma60": 101.56116666666665,
      "ma120": 107.28166666666667,
      "ma250": 76.69779999999997
    },
    {
      "date": "2026-10-28",
      "open": 95.09,
      "high": 95.68,
      "low": 93,
      "close": 95.53,
      "volume": 82592400,
      "ma5": 90.43799999999999,
      "ma20": 100.46450000000002,
      "ma60": 101.47233333333332,
      "ma120": 107.16425000000001,
      "ma250": 76.91455999999997
    },
    {
      "date": "2026-10-29",
      "open": 92.97,
      "high": 93.5,
      "low": 90.84,
      "close": 92.07,
      "volume": 134168700,
      "ma5": 91.754,
      "ma20": 99.06800000000001,
      "ma60": 101.32249999999998,
      "ma120": 106.89049999999999,
      "ma250": 77.12219999999995
    },
    {
      "date": "2026-10-30",
      "open": 68.36,
      "high": 68.77,
      "low": 63.2,
      "close": 65.76,
      "volume": 455599400,
      "ma5": 87.514,
      "ma20": 96.3895,
      "ma60": 100.75499999999998,
      "ma120": 106.35983333333334,
      "ma250": 77.22527999999996
    },
    {
      "date": "2026-11-02",
      "open": 65.4,
      "high": 65.72,
      "low": 59.4,
      "close": 59.97,
      "volume": 230689500,
      "ma5": 81.41399999999999,
      "ma20": 93.57849999999999,
      "ma60": 100.06033333333333,
      "ma120": 105.8545,
      "ma250": 77.30715999999995
    },
    {
      "date": "2026-11-03",
      "open": 61.33,
      "high": 62.59,
      "low": 59.87,
      "close": 60.55,
      "volume": 149052100,
      "ma5": 74.77600000000001,
      "ma20": 90.981,
      "ma60": 99.44416666666667,
      "ma120": 105.35666666666667,
      "ma250": 77.40123999999996
    },
    {
      "date": "2026-11-04",
      "open": 58.67,
      "high": 60.2,
      "low": 56.77,
      "close": 58.27,
      "volume": 189308900,
      "ma5": 67.32399999999998,
      "ma20": 88.2385,
      "ma60": 98.78683333333335,
      "ma120": 104.87616666666668,
      "ma250": 77.48079999999996
    },
    {
      "date": "2026-11-05",
      "open": 56.51,
      "high": 56.73,
      "low": 51.51,
      "close": 52.25,
      "volume": 267415600,
      "ma5": 59.36,
      "ma20": 85.497,
      "ma60": 97.97516666666668,
      "ma120": 104.40516666666667,
      "ma250": 77.54083999999995
    }
  ],
  "last": {
    "date": "2026-11-05",
    "open": 56.51,
    "high": 56.73,
    "low": 51.51,
    "close": 52.25,
    "volume": 267415600,
    "ma5": 59.36,
    "ma20": 85.497,
    "ma60": 97.97516666666668,
    "ma120": 104.40516666666667,
    "ma250": 77.54083999999995
  },
  "relative": [
    {
      "date": "2025-12-31",
      "stock": 100,
      "index": 100
    },
    {
      "date": "2026-01-02",
      "stock": 106.72086720867209,
      "index": 100.1894675334161
    },
    {
      "date": "2026-01-05",
      "stock": 106.69376693766937,
      "index": 100.82609013220365
    },
    {
      "date": "2026-01-06",
      "stock": 108.50948509485094,
      "index": 101.45088014023811
    },
    {
      "date": "2026-01-07",
      "stock": 115.52845528455286,
      "index": 101.10189175370682
    },
    {
      "date": "2026-01-08",
      "stock": 111.40921409214093,
      "index": 101.10963406617486
    },
    {
      "date": "2026-01-09",
      "stock": 123.44173441734416,
      "index": 101.76437075451025
    },
    {
      "date": "2026-01-12",
      "stock": 119.40379403794039,
      "index": 101.92491417719671
    },
    {
      "date": "2026-01-13",
      "stock": 128.15718157181573,
      "index": 101.72726608721057
    },
    {
      "date": "2026-01-14",
      "stock": 132.03252032520325,
      "index": 101.18471988897817
    },
    {
      "date": "2026-01-15",
      "stock": 130.94850948509486,
      "index": 101.44576729238186
    },
    {
      "date": "2026-01-16",
      "stock": 127.26287262872629,
      "index": 101.38061500255642
    },
    {
      "date": "2026-01-20",
      "stock": 131.5989159891599,
      "index": 99.28946022934774
    },
    {
      "date": "2026-01-21",
      "stock": 147.0189701897019,
      "index": 100.43999707837266
    },
    {
      "date": "2026-01-22",
      "stock": 147.2086720867209,
      "index": 100.99116207727705
    },
    {
      "date": "2026-01-23",
      "stock": 122.14092140921409,
      "index": 101.02417646629172
    },
    {
      "date": "2026-01-26",
      "stock": 115.1490514905149,
      "index": 101.52991015995909
    },
    {
      "date": "2026-01-27",
      "stock": 119.05149051490515,
      "index": 101.94434299905049
    },
    {
      "date": "2026-01-28",
      "stock": 132.1951219512195,
      "index": 101.93601636111313
    },
    {
      "date": "2026-01-29",
      "stock": 131.869918699187,
      "index": 101.80425096778907
    },
    {
      "date": "2026-01-30",
      "stock": 125.93495934959348,
      "index": 101.3662990285589
    },
    {
      "date": "2026-02-02",
      "stock": 132.27642276422768,
      "index": 101.912789423709
    },
    {
      "date": "2026-02-03",
      "stock": 133.4688346883469,
      "index": 101.05631436710247
    },
    {
      "date": "2026-02-04",
      "stock": 131.70731707317074,
      "index": 100.543714849171
    },
    {
      "date": "2026-02-05",
      "stock": 130.7317073170732,
      "index": 99.31195675991526
    },
    {
      "date": "2026-02-06",
      "stock": 137.10027100271006,
      "index": 101.26798626835148
    },
    {
      "date": "2026-02-09",
      "stock": 136.1517615176152,
      "index": 101.7430428748813
    },
    {
      "date": "2026-02-10",
      "stock": 127.72357723577237,
      "index": 101.40690964867431
    },
    {
      "date": "2026-02-11",
      "stock": 130.86720867208672,
      "index": 101.40194288218538
    },
    {
      "date": "2026-02-12",
      "stock": 125.96205962059621,
      "index": 99.81389233803229
    },
    {
      "date": "2026-02-13",
      "stock": 126.80216802168023,
      "index": 99.86370608428895
    },
    {
      "date": "2026-02-17",
      "stock": 125.14905149051492,
      "index": 99.96669344825068
    },
    {
      "date": "2026-02-18",
      "stock": 123.1978319783198,
      "index": 100.52311737637865
    },
    {
      "date": "2026-02-19",
      "stock": 120.92140921409214,
      "index": 100.2394273610401
    },
    {
      "date": "2026-02-20",
      "stock": 119.53929539295393,
      "index": 100.93506683222554
    },
    {
      "date": "2026-02-23",
      "stock": 118.23848238482387,
      "index": 99.88678694032576
    },
    {
      "date": "2026-02-24",
      "stock": 124.98644986449865,
      "index": 100.65108465415236
    },
    {
      "date": "2026-02-25",
      "stock": 127.04607046070461,
      "index": 101.47001679935725
    },
    {
      "date": "2026-02-26",
      "stock": 123.1978319783198,
      "index": 100.92557154334965
    },
    {
      "date": "2026-02-27",
      "stock": 123.60433604336043,
      "index": 100.48761960411949
    },
    {
      "date": "2026-03-02",
      "stock": 123.30623306233063,
      "index": 100.52764589876561
    },
    {
      "date": "2026-03-03",
      "stock": 116.80216802168022,
      "index": 99.57826309254256
    },
    {
      "date": "2026-03-04",
      "stock": 123.5230352303523,
      "index": 100.35059528157184
    },
    {
      "date": "2026-03-05",
      "stock": 124.5257452574526,
      "index": 99.78394565773135
    },
    {
      "date": "2026-03-06",
      "stock": 117.66937669376694,
      "index": 98.45913373749178
    },
    {
      "date": "2026-03-09",
      "stock": 123.5230352303523,
      "index": 99.27675115039077
    },
    {
      "date": "2026-03-10",
      "stock": 126.77506775067751,
      "index": 99.06478708640712
    },
    {
      "date": "2026-03-11",
      "stock": 130.0271002710027,
      "index": 98.98181286976846
    },
    {
      "date": "2026-03-12",
      "stock": 122.62872628726286,
      "index": 97.47454532174422
    },
    {
      "date": "2026-03-13",
      "stock": 124.0379403794038,
      "index": 96.88393835366298
    },
    {
      "date": "2026-03-16",
      "stock": 124.01084010840108,
      "index": 97.86545906069681
    },
    {
      "date": "2026-03-17",
      "stock": 119.40379403794039,
      "index": 98.1095610254912
    },
    {
      "date": "2026-03-18",
      "stock": 122.03252032520327,
      "index": 96.77452340953911
    },
    {
      "date": "2026-03-19",
      "stock": 125.14905149051492,
      "index": 96.50850923964647
    },
    {
      "date": "2026-03-20",
      "stock": 118.88888888888889,
      "index": 95.04754948506317
    },
    {
      "date": "2026-03-23",
      "stock": 119.26829268292683,
      "index": 96.13614783434373
    },
    {
      "date": "2026-03-24",
      "stock": 119.40379403794039,
      "index": 95.77634942663063
    },
    {
      "date": "2026-03-25",
      "stock": 127.85907859078591,
      "index": 96.29537652472426
    },
    {
      "date": "2026-03-26",
      "stock": 119.51219512195124,
      "index": 94.61923891607626
    },
    {
      "date": "2026-03-27",
      "stock": 116.88346883468836,
      "index": 93.03703162661603
    },
    {
      "date": "2026-03-30",
      "stock": 111.6260162601626,
      "index": 92.66992915053686
    },
    {
      "date": "2026-03-31",
      "stock": 119.59349593495936,
      "index": 95.36951281863999
    },
    {
      "date": "2026-04-01",
      "stock": 130.16260162601628,
      "index": 96.05317361770506
    },
    {
      "date": "2026-04-02",
      "stock": 136.53116531165313,
      "index": 96.16083558542108
    },
    {
      "date": "2026-04-06",
      "stock": 137.61517615176155,
      "index": 96.58651668979623
    },
    {
      "date": "2026-04-07",
      "stock": 143.38753387533876,
      "index": 96.65984953619167
    },
    {
      "date": "2026-04-08",
      "stock": 159.7560975609756,
      "index": 99.08421590826092
    },
    {
      "date": "2026-04-09",
      "stock": 167.2628726287263,
      "index": 99.6955664305018
    },
    {
      "date": "2026-04-10",
      "stock": 169.05149051490517,
      "index": 99.58206120809291
    },
    {
      "date": "2026-04-13",
      "stock": 176.639566395664,
      "index": 100.5951354904682
    },
    {
      "date": "2026-04-14",
      "stock": 172.9268292682927,
      "index": 101.78043970491564
    },
    {
      "date": "2026-04-15",
      "stock": 175.98915989159892,
      "index": 102.59221386312176
    },
    {
      "date": "2026-04-16",
      "stock": 185.63685636856368,
      "index": 102.85998100942224
    },
    {
      "date": "2026-04-17",
      "stock": 185.63685636856368,
      "index": 104.09845884157475
    },
    {
      "date": "2026-04-20",
      "stock": 178.0487804878049,
      "index": 103.85128916806661
    },
    {
      "date": "2026-04-21",
      "stock": 179.56639566395665,
      "index": 103.19202395734423
    },
    {
      "date": "2026-04-22",
      "stock": 176.88346883468836,
      "index": 104.27141918048352
    },
    {
      "date": "2026-04-23",
      "stock": 180.97560975609755,
      "index": 103.84047914688482
    },
    {
      "date": "2026-04-24",
      "stock": 223.68563685636857,
      "index": 104.66846833686363
    },
    {
      "date": "2026-04-27",
      "stock": 230.3252032520325,
      "index": 104.79745818420861
    },
    {
      "date": "2026-04-28",
      "stock": 229.05149051490517,
      "index": 104.28456650354248
    },
    {
      "date": "2026-04-29",
      "stock": 256.7750677506775,
      "index": 104.24293331385581
    },
    {
      "date": "2026-04-30",
      "stock": 256.04336043360433,
      "index": 105.31020378350742
    },
    {
      "date": "2026-05-01",
      "stock": 269.97289972899733,
      "index": 105.61858154992329
    },
    {
      "date": "2026-05-04",
      "stock": 259.56639566395665,
      "index": 105.18954057409977
    },
    {
      "date": "2026-05-05",
      "stock": 293.089430894309,
      "index": 106.04367832882917
    },
    {
      "date": "2026-05-06",
      "stock": 306.26016260162606,
      "index": 107.59068000876488
    },
    {
      "date": "2026-05-07",
      "stock": 297.07317073170736,
      "index": 107.18150609889707
    },
    {
      "date": "2026-05-08",
      "stock": 338.5365853658537,
      "index": 108.0845811116792
    },
    {
      "date": "2026-05-11",
      "stock": 350.78590785907863,
      "index": 108.28778029362356
    },
    {
      "date": "2026-05-12",
      "stock": 326.85636856368563,
      "index": 108.11423562924548
    },
    {
      "date": "2026-05-13",
      "stock": 325.98915989159894,
      "index": 108.74662186838069
    },
    {
      "date": "2026-05-14",
      "stock": 314.1734417344174,
      "index": 109.57913958074647
    },
    {
      "date": "2026-05-15",
      "stock": 294.76964769647697,
      "index": 108.22438098020596
    },
    {
      "date": "2026-05-18",
      "stock": 293.14363143631437,
      "index": 108.14476663501571
    },
    {
      "date": "2026-05-19",
      "stock": 300.2710027100271,
      "index": 107.42254035497771
    },
    {
      "date": "2026-05-20",
      "stock": 322.38482384823845,
      "index": 108.58184208604193
    },
    {
      "date": "2026-05-21",
      "stock": 321.1382113821138,
      "index": 108.76809582937696
    },
    {
      "date": "2026-05-22",
      "stock": 324.76964769647697,
      "index": 109.1734716236944
    },
    {
      "date": "2026-05-26",
      "stock": 334.74254742547424,
      "index": 109.84033306551748
    },
    {
      "date": "2026-05-27",
      "stock": 330,
      "index": 109.85844715506536
    },
    {
      "date": "2026-05-28",
      "stock": 327.61517615176155,
      "index": 110.49054123146593
    },
    {
      "date": "2026-05-29",
      "stock": 310.78590785907863,
      "index": 110.73055291797532
    },
    {
      "date": "2026-06-01",
      "stock": 296.28726287262873,
      "index": 111.0212548389453
    },
    {
      "date": "2026-06-02",
      "stock": 292.49322493224935,
      "index": 111.16470674165511
    },
    {
      "date": "2026-06-03",
      "stock": 305.4471544715447,
      "index": 110.34519027098094
    },
    {
      "date": "2026-06-04",
      "stock": 302.9268292682927,
      "index": 110.792637499087
    },
    {
      "date": "2026-06-05",
      "stock": 268.75338753387535,
      "index": 107.8626835147177
    },
    {
      "date": "2026-06-08",
      "stock": 298.83468834688347,
      "index": 108.18391644145788
    },
    {
      "date": "2026-06-09",
      "stock": 292.4661246612466,
      "index": 107.90519319260827
    },
    {
      "date": "2026-06-10",
      "stock": 290.0813008130081,
      "index": 106.15718355123805
    },
    {
      "date": "2026-06-11",
      "stock": 316.96476964769647,
      "index": 108.01694543860931
    },
    {
      "date": "2026-06-12",
      "stock": 337.58807588075877,
      "index": 108.55978379957637
    },
    {
      "date": "2026-06-15",
      "stock": 346.50406504065046,
      "index": 110.35410123438756
    },
    {
      "date": "2026-06-16",
      "stock": 317.20867208672087,
      "index": 109.72682784310861
    },
    {
      "date": "2026-06-17",
      "stock": 328.1842818428184,
      "index": 108.39383536629903
    },
    {
      "date": "2026-06-18",
      "stock": 363.1165311653117,
      "index": 109.56949821050326
    },
    {
      "date": "2026-06-22",
      "stock": 381.95121951219517,
      "index": 109.16353809071653
    },
    {
      "date": "2026-06-23",
      "stock": 358.4823848238483,
      "index": 107.59564677525381
    },
    {
      "date": "2026-06-24",
      "stock": 356.7750677506775,
      "index": 107.48988386531298
    },
    {
      "date": "2026-06-25",
      "stock": 360.08130081300817,
      "index": 107.4792199254985
    },
    {
      "date": "2026-06-26",
      "stock": 347.75067750677505,
      "index": 107.42852969103791
    },
    {
      "date": "2026-06-29",
      "stock": 356.96476964769647,
      "index": 108.69081878606383
    },
    {
      "date": "2026-06-30",
      "stock": 378.4010840108401,
      "index": 109.55167628369
    },
    {
      "date": "2026-07-01",
      "stock": 344.2276422764228,
      "index": 109.31604703820028
    },
    {
      "date": "2026-07-02",
      "stock": 326.15176151761517,
      "index": 109.3161931195676
    },
    {
      "date": "2026-07-06",
      "stock": 331.16531165311653,
      "index": 110.10780804908333
    },
    {
      "date": "2026-07-07",
      "stock": 299.159891598916,
      "index": 109.6172668176174
    },
    {
      "date": "2026-07-08",
      "stock": 298.75338753387535,
      "index": 109.30845080709955
    },
    {
      "date": "2026-07-09",
      "stock": 304.98644986449864,
      "index": 110.19852457819006
    },
    {
      "date": "2026-07-10",
      "stock": 297.66937669376694,
      "index": 110.66233291943612
    },
    {
      "date": "2026-07-13",
      "stock": 279.4579945799458,
      "index": 109.78511430866993
    },
    {
      "date": "2026-07-14",
      "stock": 292.0325203252033,
      "index": 110.19779417135345
    },
    {
      "date": "2026-07-15",
      "stock": 279.1056910569106,
      "index": 110.61865459060695
    },
    {
      "date": "2026-07-16",
      "stock": 262.81842818428186,
      "index": 110.05434226864364
    },
    {
      "date": "2026-07-17",
      "stock": 257.5609756097561,
      "index": 108.9429552260609
    },
    {
      "date": "2026-07-20",
      "stock": 263.03523035230353,
      "index": 108.7324519757505
    },
    {
      "date": "2026-07-21",
      "stock": 285.7723577235773,
      "index": 109.69542034913447
    },
    {
      "date": "2026-07-22",
      "stock": 278.1029810298103,
      "index": 109.54583302899714
    },
    {
      "date": "2026-07-23",
      "stock": 271.6260162601626,
      "index": 108.22145935285954
    },
    {
      "date": "2026-07-24",
      "stock": 250.18970189701895,
      "index": 108.27521729603389
    },
    {
      "date": "2026-07-27",
      "stock": 248.42818428184282,
      "index": 108.29274706011249
    },
    {
      "date": "2026-07-28",
      "stock": 233.87533875338752,
      "index": 108.52063399313417
    },
    {
      "date": "2026-07-29",
      "stock": 221.8970189701897,
      "index": 106.87531955299102
    },
    {
      "date": "2026-07-30",
      "stock": 246.96476964769647,
      "index": 108.64991600321379
    },
    {
      "date": "2026-07-31",
      "stock": 244.44444444444446,
      "index": 109.41085384559199
    },
    {
      "date": "2026-08-03",
      "stock": 246.61246612466127,
      "index": 111.02914323278065
    },
    {
      "date": "2026-08-04",
      "stock": 273.3333333333333,
      "index": 113.01614199108904
    },
    {
      "date": "2026-08-05",
      "stock": 273.87533875338755,
      "index": 112.82667445767294
    },
    {
      "date": "2026-08-06",
      "stock": 270.4878048780488,
      "index": 112.62814987948286
    },
    {
      "date": "2026-08-07",
      "stock": 275.47425474254743,
      "index": 113.32466583887226
    },
    {
      "date": "2026-08-10",
      "stock": 264.2818428184282,
      "index": 113.25849097947555
    },
    {
      "date": "2026-08-11",
      "stock": 264.7967479674797,
      "index": 112.89460229347748
    },
    {
      "date": "2026-08-12",
      "stock": 273.5772357723577,
      "index": 113.19114746914032
    },
    {
      "date": "2026-08-13",
      "stock": 283.36043360433604,
      "index": 113.92871229274706
    },
    {
      "date": "2026-08-14",
      "stock": 277.77777777777777,
      "index": 113.73544664378059
    },
    {
      "date": "2026-08-17",
      "stock": 280.46070460704607,
      "index": 113.14089547878167
    },
    {
      "date": "2026-08-18",
      "stock": 262.0325203252033,
      "index": 112.36228179095758
    },
    {
      "date": "2026-08-19",
      "stock": 251.49051490514904,
      "index": 112.59922576875319
    },
    {
      "date": "2026-08-20",
      "stock": 249.67479674796746,
      "index": 111.62311007231027
    },
    {
      "date": "2026-08-21",
      "stock": 244.0921409214092,
      "index": 112.1082462931853
    },
    {
      "date": "2026-08-24",
      "stock": 236.47696476964774,
      "index": 111.79402527207654
    },
    {
      "date": "2026-08-25",
      "stock": 237.07317073170736,
      "index": 112.15075597107588
    },
    {
      "date": "2026-08-26",
      "stock": 239.13279132791328,
      "index": 112.12767511503907
    },
    {
      "date": "2026-08-27",
      "stock": 249.56639566395665,
      "index": 112.93535899496018
    },
    {
      "date": "2026-08-28",
      "stock": 242.46612466124665,
      "index": 112.65444452560077
    },
    {
      "date": "2026-08-31",
      "stock": 242.5745257452575,
      "index": 112.28018406252282
    },
    {
      "date": "2026-09-01",
      "stock": 241.1111111111111,
      "index": 111.48155722737565
    },
    {
      "date": "2026-09-02",
      "stock": 244.03794037940378,
      "index": 111.99474107077643
    },
    {
      "date": "2026-09-03",
      "stock": 248.42818428184282,
      "index": 113.17960704112191
    },
    {
      "date": "2026-09-04",
      "stock": 259.6205962059621,
      "index": 112.75436418084874
    },
    {
      "date": "2026-09-08",
      "stock": 283.11653116531164,
      "index": 112.09582937696298
    },
    {
      "date": "2026-09-09",
      "stock": 287.91327913279133,
      "index": 111.5529910159959
    },
    {
      "date": "2026-09-10",
      "stock": 271.869918699187,
      "index": 110.90059162953764
    },
    {
      "date": "2026-09-11",
      "stock": 278.970189701897,
      "index": 111.85421079541304
    },
    {
      "date": "2026-09-14",
      "stock": 263.38753387533876,
      "index": 111.31370973632313
    },
    {
      "date": "2026-09-15",
      "stock": 263.2520325203252,
      "index": 110.81338105324664
    },
    {
      "date": "2026-09-16",
      "stock": 273.84823848238483,
      "index": 110.3178730552918
    },
    {
      "date": "2026-09-17",
      "stock": 294.8509485094851,
      "index": 111.57344240742093
    },
    {
      "date": "2026-09-18",
      "stock": 294.3089430894309,
      "index": 111.75955006938865
    },
    {
      "date": "2026-09-21",
      "stock": 330.0271002710027,
      "index": 113.4277992842013
    },
    {
      "date": "2026-09-22",
      "stock": 335.66395663956644,
      "index": 113.42692279599737
    },
    {
      "date": "2026-09-23",
      "stock": 332.24932249322495,
      "index": 112.57073990212547
    },
    {
      "date": "2026-09-24",
      "stock": 345.23035230352303,
      "index": 112.54298444233439
    },
    {
      "date": "2026-09-25",
      "stock": 333.33333333333337,
      "index": 113.11679205317363
    },
    {
      "date": "2026-09-28",
      "stock": 314.44444444444446,
      "index": 112.24439412752902
    },
    {
      "date": "2026-09-29",
      "stock": 314.1734417344174,
      "index": 112.05667957052079
    },
    {
      "date": "2026-09-30",
      "stock": 325.82655826558266,
      "index": 111.77474253159009
    },
    {
      "date": "2026-10-01",
      "stock": 325.2032520325203,
      "index": 111.99254985026658
    },
    {
      "date": "2026-10-02",
      "stock": 323.38753387533876,
      "index": 112.81454970418523
    },
    {
      "date": "2026-10-05",
      "stock": 314.8780487804878,
      "index": 113.56292454897377
    },
    {
      "date": "2026-10-06",
      "stock": 304.8780487804878,
      "index": 114.21999853918634
    },
    {
      "date": "2026-10-07",
      "stock": 306.55826558265585,
      "index": 113.96932291286248
    },
    {
      "date": "2026-10-08",
      "stock": 290.189701897019,
      "index": 113.43744065444452
    },
    {
      "date": "2026-10-09",
      "stock": 283.739837398374,
      "index": 114.11204440873566
    },
    {
      "date": "2026-10-12",
      "stock": 274.66124661246613,
      "index": 114.04922942078737
    },
    {
      "date": "2026-10-13",
      "stock": 278.6178861788618,
      "index": 114.02308085603681
    },
    {
      "date": "2026-10-14",
      "stock": 265.90785907859083,
      "index": 112.75933094733766
    },
    {
      "date": "2026-10-15",
      "stock": 258.45528455284557,
      "index": 113.12628734204952
    },
    {
      "date": "2026-10-16",
      "stock": 243.4959349593496,
      "index": 111.89014681177416
    },
    {
      "date": "2026-10-19",
      "stock": 249.40379403794037,
      "index": 112.34723541012343
    },
    {
      "date": "2026-10-20",
      "stock": 248.48238482384826,
      "index": 112.6662771163538
    },
    {
      "date": "2026-10-21",
      "stock": 251.92411924119241,
      "index": 113.31780001460814
    },
    {
      "date": "2026-10-22",
      "stock": 231.68021680216802,
      "index": 111.94843327733548
    },
    {
      "date": "2026-10-23",
      "stock": 235.6639566395664,
      "index": 111.36775984223213
    },
    {
      "date": "2026-10-26",
      "stock": 245.17615176151764,
      "index": 112.1433058213425
    },
    {
      "date": "2026-10-27",
      "stock": 254.03794037940378,
      "index": 112.81279672777738
    },
    {
      "date": "2026-10-28",
      "stock": 258.8888888888889,
      "index": 113.12511869111094
    },
    {
      "date": "2026-10-29",
      "stock": 249.5121951219512,
      "index": 112.78051274559931
    },
    {
      "date": "2026-10-30",
      "stock": 178.21138211382114,
      "index": 110.73069899934262
    },
    {
      "date": "2026-11-02",
      "stock": 162.52032520325204,
      "index": 110.16580235191
    },
    {
      "date": "2026-11-03",
      "stock": 164.0921409214092,
      "index": 110.56781827477906
    },
    {
      "date": "2026-11-04",
      "stock": 157.91327913279133,
      "index": 112.3164122416186
    },
    {
      "date": "2026-11-05",
      "stock": 141.5989159891599,
      "index": 107.42429333138557
    }
  ],
  "metrics": {
    "change": -10.33121674961387,
    "fiveDay": -43.24970131421744,
    "ytd": 41.5989159891599,
    "indexYtd": 7.42429333138557,
    "volumeRatio": 2.033171686352523,
    "high120": 142.35,
    "low120": 51.51,
    "secondaryCheckedDays": 10,
    "maxVolumeDifference": 0.010638087185292244
  },
  "checkedDays": [
    "2026-11-05",
    "2026-11-04",
    "2026-11-03",
    "2026-11-02",
    "2026-10-30",
    "2026-10-29",
    "2026-10-28",
    "2026-10-27",
    "2026-10-26",
    "2026-10-23"
  ],
  "quoteDifferences": [],
  "slug": "intel",
  "published": "2026-11-06",
  "informationCutoff": "2026-11-06 Asia/Shanghai；美股取11月5日、港股取11月6日完整收盘，不纳入美股11月6日盘中行情",
  "marketLabel": "美股",
  "benchmarkLabel": "标普500",
  "adjustmentLabel": "拆股调整、不计现金分红",
  "valuation": {
    "basisKey": "eps",
    "multipleKey": "pe",
    "perShare": true,
    "basisLabel": "正常化稀释EPS",
    "basisUnit": "美元/股",
    "multipleLabel": "PE",
    "periodLabel": "2027",
    "priceFactor": 1
  },
  "annual": [
    {
      "period": "2023",
      "end": "2023-12-30",
      "revenue": 54.228,
      "net": 1.689,
      "op": 0.093
    },
    {
      "period": "2024",
      "end": "2024-12-28",
      "revenue": 53.101,
      "net": -18.756,
      "op": -11.678
    },
    {
      "period": "2025",
      "end": "2025-12-27",
      "revenue": 52.853,
      "net": -0.267,
      "op": -2.214
    }
  ],
  "quarters": [
    {
      "period": "25-06",
      "end": "2025-06-28",
      "revenue": 12.859,
      "net": -2.918,
      "op": -3.176,
      "eps": -0.67
    },
    {
      "period": "25-09",
      "end": "2025-09-27",
      "revenue": 13.653,
      "net": 4.063,
      "op": 0.683,
      "eps": 0.9
    },
    {
      "period": "25-12",
      "end": "2025-12-27",
      "revenue": 13.674,
      "net": -0.591,
      "op": 0.58,
      "eps": -0.13
    },
    {
      "period": "26-03",
      "end": "2026-03-28",
      "revenue": 13.577,
      "net": -3.728,
      "op": -3.136,
      "eps": -0.73
    },
    {
      "period": "26-06",
      "end": "2026-06-27",
      "revenue": 16.128,
      "net": -11.033,
      "op": 1.796,
      "eps": -2.16
    },
    {
      "period": "26-09",
      "end": "2026-09-26",
      "revenue": 16.513,
      "net": 3.32,
      "op": 2.522,
      "eps": 0.6
    }
  ],
  "financials": {
    "periodStart": "2025-12-28",
    "periodEnd": "2026-09-26",
    "current": {
      "revenue": 46218000000,
      "net": -11441000000,
      "common": -11441000000,
      "op": 1182000000,
      "gross": 18952000000,
      "cost": 27266000000,
      "eps": -2.22,
      "cfo": 13184000000,
      "capex": 10216000000,
      "sbc": 1894000000,
      "shares": 5144000000
    },
    "prior": {
      "revenue": 39179000000,
      "net": 324000000,
      "common": 324000000,
      "op": -2794000000,
      "gross": 13432000000,
      "cost": 25747000000,
      "eps": 0.07,
      "cfo": 5409000000,
      "capex": 11158000000,
      "sbc": 1896000000,
      "dividend": 0,
      "shares": 4434000000
    },
    "ttm": {
      "revenue": 59892000000,
      "net": -12032000000,
      "common": -12032000000,
      "op": 1762000000,
      "gross": 23895000000,
      "cost": 35997000000,
      "eps": -2.35,
      "cfo": 17472000000,
      "capex": 13704000000,
      "sbc": 2432000000,
      "buyback": null,
      "dividend": null,
      "shares": 5307000000,
      "cash": null,
      "inventory": null,
      "ar": null,
      "equity": null,
      "assets": null
    }
  },
  "facts": {
    "epsTTM": -2.35,
    "pe": null
  },
  "heroMetric": {
    "label": "披露稀释PE · 近四季",
    "value": null,
    "display": "亏损，不适用",
    "note": "前三季净亏损受托管股份重估影响；下文另做正常化估值"
  },
  "methods": {
    "currency": "财务金额为美元，金额图表为十亿美元（1十亿美元=10亿美元）；价格与每股指标为美元。",
    "financial": "历史GAAP数据取SEC XBRL并与公司原始报表核对；未披露单季Q4值时，以全年减前三季。TTM EPS相加因加权股数不同属于近似口径，负数不展示正PE。",
    "market": "行情固定于2026-11-05完整收盘，采用Yahoo日线、不计现金分红；近10日价格与StockAnalysis核对。成交量存在最多1.06%的汇总差异，全文统一Yahoo口径。",
    "cash": "简化剩余现金为经营现金流减现金购置长期资产；不自动扣除融资租赁、并购、合资出资、股东分红及股权激励稀释。公司自行定义的调整后FCF另行拆解，不混作同一口径。",
    "valuation": "2027作者假设正常化稀释EPS×PE=每股美元估值。输入每股指标后不再除总股数；情景不是概率、公司指引或最大损失边界。"
  },
  "evidence": [
    {
      "url": "https://www.intc.com/filings-reports/all-sec-filings/content/0000050863-26-000188/0000050863-26-000188.pdf",
      "sha256": "4dcee4fc3bd0356f88c1029e463297160c6177d045e5012d3aebbfd430c812b0",
      "retrievedAt": "2026-11-06T15:41:25.452150+00:00"
    },
    {
      "url": "https://www.intc.com/filings-reports/quarterly-reports/content/0000050863-26-000191/0000050863-26-000191.pdf",
      "sha256": "b7d287cf335157f894cd4b91a07a75420b332ac257593586239b17576becf318",
      "retrievedAt": "2026-11-06T15:41:25.452956+00:00"
    },
    {
      "url": "https://data.sec.gov/api/xbrl/companyfacts/CIK0000050863.json",
      "sha256": "9c568557a91cfbc234c999183d6434f8bbf7b8ebf2f29577f28d761a9becb59d",
      "retrievedAt": "2026-11-06T15:41:26.941671+00:00"
    },
    {
      "url": "https://data.sec.gov/submissions/CIK0000050863.json",
      "sha256": "d756db2711dece646e16a1dbe262a56158e4ff9f8b0524a823e4bfc541a3a096",
      "retrievedAt": "2026-11-06T15:41:26.942211+00:00"
    },
    {
      "url": "https://query1.finance.yahoo.com/v8/finance/chart/INTC?period1=1735689600&period2=1794009600&interval=1d&events=div%2Csplits",
      "sha256": "17ddc3584ce0af0bd91b969134158ad82c27f374c8ba7e8e72ca64b15f609560",
      "retrievedAt": "2026-11-06T15:41:26.942537+00:00"
    },
    {
      "url": "https://stockanalysis.com/stocks/intc/history/",
      "sha256": "b1ac849ad57820d4bf30caf75c8aa5abf04e6a886d66a64640dd61ca662353fe",
      "retrievedAt": "2026-11-06T15:41:28.131781+00:00"
    }
  ]
}