{
  "company": "lululemon",
  "symbol": "LULU",
  "sector": "运动服饰与品牌零售",
  "shares": 112919000,
  "fiscal": "FY2026 Q2截至2026年8月2日；FY2027约截至2028年1月末。",
  "period": "FY2027",
  "periodEnd": "2028-01",
  "currentLabel": "FY2026 H1",
  "priorLabel": "FY2025 H1",
  "annualLabels": [
    "FY2023",
    "FY2024",
    "FY2025"
  ],
  "scenarios": [
    {
      "name": "承压",
      "eps": [
        6,
        7.5
      ],
      "pe": [
        10,
        12
      ],
      "prices": [
        60,
        90
      ]
    },
    {
      "name": "基准",
      "eps": [
        9,
        10.5
      ],
      "pe": [
        14,
        17
      ],
      "prices": [
        126,
        178.5
      ]
    },
    {
      "name": "修复",
      "eps": [
        12,
        14
      ],
      "pe": [
        19,
        23
      ],
      "prices": [
        228,
        322
      ]
    }
  ],
  "calc": [
    4,
    16,
    9.8,
    8,
    26,
    15
  ],
  "profitLabel": "FY2027稀释EPS；不重复计入FY2026关税退款，保留正常库存与重整成本",
  "levels": [
    [
      105,
      "105 反弹承接"
    ],
    [
      115,
      "115 近期阻力"
    ],
    [
      95,
      "95 低位平台"
    ]
  ],
  "charts": [
    {
      "id": "mix",
      "title": "开店增长，尚未转化成同店复苏",
      "type": "bars",
      "unit": "同比 / %",
      "categories": [
        "公司整体",
        "美洲",
        "国际"
      ],
      "series": [
        {
          "name": "FY2026 Q2收入同比",
          "values": [
            -4,
            -8,
            4
          ]
        },
        {
          "name": "可比销售同比",
          "values": [
            -9,
            -12,
            -3
          ]
        }
      ]
    },
    {
      "id": "quality",
      "title": "退款让EPS比基础经营多了0.86美元",
      "type": "waterfall",
      "unit": "美元 / 股",
      "steps": [
        {
          "label": "披露Q2 EPS",
          "value": 2.92,
          "total": true
        },
        {
          "label": "退款及利息税后影响",
          "value": -0.86,
          "total": false
        },
        {
          "label": "剔除该项后",
          "value": 2.06,
          "total": true
        }
      ]
    },
    {
      "id": "margin-check",
      "title": "看上去上升的毛利率，剔除退款后下降",
      "type": "bars",
      "unit": "毛利率 / %",
      "categories": [
        "FY2025 Q2",
        "FY2026 Q2"
      ],
      "series": [
        {
          "name": "披露毛利率",
          "values": [
            58.5,
            60.5
          ]
        },
        {
          "name": "不含本次退款",
          "values": [
            58.5,
            54.9
          ]
        }
      ]
    },
    {
      "id": "guidance",
      "title": "全年盈利指引，必须拆出一次性收益",
      "type": "bars",
      "unit": "美元 / 股",
      "categories": [
        "FY2026指引下沿",
        "FY2026指引上沿"
      ],
      "series": [
        {
          "name": "公司EPS指引",
          "values": [
            9.48,
            9.73
          ]
        },
        {
          "name": "减去0.86美元退款",
          "values": [
            8.62,
            8.87
          ]
        }
      ]
    },
    {
      "id": "return",
      "title": "回购快于半年剩余现金，不能无限延续",
      "type": "bars",
      "unit": "十亿美元",
      "categories": [
        "经营现金流",
        "现金资本开支",
        "两者差额",
        "现金回购",
        "股权激励费用"
      ],
      "series": [
        {
          "name": "FY2026 H1",
          "values": [
            0.589278,
            0.277056,
            0.312222,
            0.695105,
            0.050275
          ]
        }
      ]
    },
    {
      "id": "annual",
      "title": "年度经营利润，给短期故事一条基线",
      "type": "bars",
      "unit": "十亿美元",
      "categories": [
        "FY2023",
        "FY2024",
        "FY2025"
      ],
      "series": [
        {
          "name": "营业利润",
          "values": [
            2.132676,
            2.505697,
            2.210615
          ]
        },
        {
          "name": "普通股净利润",
          "values": [
            1.55019,
            1.814616,
            1.579183
          ]
        }
      ]
    },
    {
      "id": "quarterly",
      "title": "把营业利润和净利润放在同一张图里",
      "type": "bars",
      "unit": "十亿美元",
      "categories": [
        "25 Q1",
        "25 Q2",
        "25 Q3",
        "25 Q4",
        "26 Q1",
        "26 Q2"
      ],
      "series": [
        {
          "name": "营业利润",
          "values": [
            0.438625,
            0.523814,
            0.435886,
            0.81229,
            0.276946,
            0.453653
          ]
        },
        {
          "name": "普通股净利润",
          "values": [
            0.314572,
            0.370905,
            0.306835,
            0.586871,
            0.195048,
            0.329223
          ]
        }
      ]
    },
    {
      "id": "revenue",
      "title": "单季收入的节奏，不能用年化替代",
      "type": "lines",
      "unit": "十亿美元",
      "categories": [
        "25 Q1",
        "25 Q2",
        "25 Q3",
        "25 Q4",
        "26 Q1",
        "26 Q2"
      ],
      "series": [
        {
          "name": "营业收入",
          "values": [
            2.37066,
            2.525219,
            2.56592,
            3.640801,
            2.471603,
            2.415631
          ]
        }
      ]
    },
    {
      "id": "op-margin",
      "title": "利润率的变化，比收入规模更接近经营效率",
      "type": "lines",
      "unit": "营业利润率 / %",
      "categories": [
        "25 Q1",
        "25 Q2",
        "25 Q3",
        "25 Q4",
        "26 Q1",
        "26 Q2"
      ],
      "series": [
        {
          "name": "GAAP营业利润率",
          "values": [
            18.50223144609518,
            20.74330978818075,
            16.987513250607968,
            22.310749749849002,
            11.205116679337257,
            18.7798964328575
          ]
        }
      ]
    },
    {
      "id": "cash",
      "title": "同一报告期的利润、回款与现金投入",
      "type": "bars",
      "unit": "十亿美元",
      "categories": [
        "普通股净利润",
        "经营现金流",
        "现金资本开支",
        "CFO减资本开支"
      ],
      "series": [
        {
          "name": "FY2025 H1",
          "values": [
            0.685477,
            0.209722,
            0.330161,
            -0.120439
          ]
        },
        {
          "name": "FY2026 H1",
          "values": [
            0.524271,
            0.589278,
            0.277056,
            0.312222
          ]
        }
      ]
    }
  ],
  "slug": "lululemon",
  "asOf": "2026-11-05",
  "published": "2026-11-06",
  "informationCutoff": "2026-11-06 Asia/Shanghai；不纳入美股11月6日盘中数据",
  "marketLabel": "美股",
  "currencyLabel": "美元",
  "benchmarkLabel": "标普500",
  "adjustmentLabel": "拆股调整、不计现金分红",
  "valuation": {
    "basisKey": "eps",
    "multipleKey": "pe",
    "basisLabel": "稀释EPS",
    "basisUnit": "美元/股",
    "multipleLabel": "PE",
    "perShare": true,
    "periodLabel": "FY2027"
  },
  "stock": [
    {
      "date": "2025-01-02",
      "open": 381.5,
      "high": 385.28,
      "low": 371.48,
      "close": 372.31,
      "volume": 1350400,
      "ma5": null,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-03",
      "open": 375.52,
      "high": 382.03,
      "low": 373.77,
      "close": 378.18,
      "volume": 1032500,
      "ma5": null,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-06",
      "open": 381.42,
      "high": 396.59,
      "low": 381.42,
      "close": 395.31,
      "volume": 1729700,
      "ma5": null,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-07",
      "open": 403.87,
      "high": 414.82,
      "low": 393.15,
      "close": 393.46,
      "volume": 1845200,
      "ma5": null,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-08",
      "open": 390,
      "high": 393.22,
      "low": 386.18,
      "close": 392.92,
      "volume": 973400,
      "ma5": 386.43600000000004,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-10",
      "open": 391.76,
      "high": 397.35,
      "low": 388.67,
      "close": 395.47,
      "volume": 1321800,
      "ma5": 391.06800000000004,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-13",
      "open": 401.92,
      "high": 404.75,
      "low": 389.48,
      "close": 398.86,
      "volume": 2086800,
      "ma5": 395.204,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-14",
      "open": 400,
      "high": 401.95,
      "low": 384.06,
      "close": 388.74,
      "volume": 2531400,
      "ma5": 393.89,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-15",
      "open": 391.54,
      "high": 393.35,
      "low": 374.4,
      "close": 376.66,
      "volume": 2195800,
      "ma5": 390.53000000000003,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-16",
      "open": 377.67,
      "high": 377.86,
      "low": 367.15,
      "close": 370.99,
      "volume": 1805300,
      "ma5": 386.14400000000006,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-17",
      "open": 378.27,
      "high": 378.53,
      "low": 373.04,
      "close": 373.7,
      "volume": 1344100,
      "ma5": 381.79,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-21",
      "open": 375.94,
      "high": 377.73,
      "low": 367.2,
      "close": 372.81,
      "volume": 2115500,
      "ma5": 376.58000000000004,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-22",
      "open": 371.99,
      "high": 383.38,
      "low": 370,
      "close": 382.82,
      "volume": 1838500,
      "ma5": 375.396,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-23",
      "open": 383.45,
      "high": 389.5,
      "low": 379.31,
      "close": 387.85,
      "volume": 1445200,
      "ma5": 377.634,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-24",
      "open": 390.12,
      "high": 400.79,
      "low": 385.73,
      "close": 400.03,
      "volume": 1969600,
      "ma5": 383.44199999999995,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-27",
      "open": 395.48,
      "high": 408.12,
      "low": 394.5,
      "close": 402.9,
      "volume": 2337900,
      "ma5": 389.282,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-28",
      "open": 404.39,
      "high": 416,
      "low": 403.24,
      "close": 409.42,
      "volume": 1660600,
      "ma5": 396.604,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-29",
      "open": 410.38,
      "high": 413.55,
      "low": 407.6,
      "close": 411.16,
      "volume": 976600,
      "ma5": 402.27200000000005,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-30",
      "open": 415,
      "high": 423.32,
      "low": 413.51,
      "close": 421.16,
      "volume": 1519500,
      "ma5": 408.934,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-31",
      "open": 419.11,
      "high": 422.87,
      "low": 412,
      "close": 414.2,
      "volume": 1297400,
      "ma5": 411.76800000000003,
      "ma20": 391.94749999999993,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-03",
      "open": 404.5,
      "high": 413.14,
      "low": 399.48,
      "close": 410.29,
      "volume": 1752600,
      "ma5": 413.246,
      "ma20": 393.8465,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-04",
      "open": 409.24,
      "high": 417.91,
      "low": 408.43,
      "close": 415.9,
      "volume": 1088100,
      "ma5": 414.54200000000003,
      "ma20": 395.73249999999996,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-05",
      "open": 415.98,
      "high": 417,
      "low": 411.07,
      "close": 412.8,
      "volume": 1186400,
      "ma5": 414.87000000000006,
      "ma20": 396.60699999999997,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-06",
      "open": 416.25,
      "high": 417.12,
      "low": 407.74,
      "close": 411.83,
      "volume": 1236300,
      "ma5": 413.004,
      "ma20": 397.52549999999997,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-07",
      "open": 414.14,
      "high": 414.14,
      "low": 396.74,
      "close": 398.1,
      "volume": 1487700,
      "ma5": 409.784,
      "ma20": 397.7845,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-10",
      "open": 398.1,
      "high": 401.07,
      "low": 387.28,
      "close": 399.71,
      "volume": 1341600,
      "ma5": 407.668,
      "ma20": 397.99649999999997,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-11",
      "open": 398.17,
      "high": 403.21,
      "low": 397.13,
      "close": 397.63,
      "volume": 866000,
      "ma5": 404.014,
      "ma20": 397.93500000000006,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-12",
      "open": 392.95,
      "high": 399.78,
      "low": 390.3,
      "close": 395.16,
      "volume": 1169300,
      "ma5": 400.486,
      "ma20": 398.256,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-13",
      "open": 400.01,
      "high": 400.01,
      "low": 390.03,
      "close": 390.85,
      "volume": 1529200,
      "ma5": 396.2900000000001,
      "ma20": 398.9655,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-14",
      "open": 393.52,
      "high": 393.54,
      "low": 365.62,
      "close": 366.68,
      "volume": 3310300,
      "ma5": 390.006,
      "ma20": 398.75,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-18",
      "open": 365.68,
      "high": 372.94,
      "low": 354.05,
      "close": 372.44,
      "volume": 2251000,
      "ma5": 384.552,
      "ma20": 398.687,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-19",
      "open": 370.11,
      "high": 374.41,
      "low": 362.87,
      "close": 367.22,
      "volume": 1423400,
      "ma5": 378.47,
      "ma20": 398.4075,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-20",
      "open": 367.21,
      "high": 369.53,
      "low": 359.1,
      "close": 365.82,
      "volume": 1463200,
      "ma5": 372.602,
      "ma20": 397.5575,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-21",
      "open": 366,
      "high": 366.99,
      "low": 354.29,
      "close": 358.97,
      "volume": 1400600,
      "ma5": 366.226,
      "ma20": 396.11350000000004,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-24",
      "open": 364,
      "high": 372.41,
      "low": 360,
      "close": 368.22,
      "volume": 2001700,
      "ma5": 366.534,
      "ma20": 394.523,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-25",
      "open": 366.41,
      "high": 370.25,
      "low": 359.19,
      "close": 366.72,
      "volume": 1365200,
      "ma5": 365.39,
      "ma20": 392.71400000000006,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-26",
      "open": 366.33,
      "high": 372.66,
      "low": 363.08,
      "close": 366.03,
      "volume": 1241800,
      "ma5": 365.152,
      "ma20": 390.5445000000001,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-27",
      "open": 364.64,
      "high": 371.75,
      "low": 359.31,
      "close": 362.16,
      "volume": 1438300,
      "ma5": 364.42,
      "ma20": 388.09450000000004,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-28",
      "open": 358.68,
      "high": 366.54,
      "low": 358,
      "close": 365.61,
      "volume": 1194100,
      "ma5": 365.74800000000005,
      "ma20": 385.31699999999995,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-03",
      "open": 365.8,
      "high": 367.01,
      "low": 345.52,
      "close": 347.81,
      "volume": 1696800,
      "ma5": 361.666,
      "ma20": 381.9975,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-04",
      "open": 342.62,
      "high": 349.56,
      "low": 330.3,
      "close": 345.29,
      "volume": 2120600,
      "ma5": 357.38,
      "ma20": 378.7475,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-05",
      "open": 344.13,
      "high": 350.8,
      "low": 340.84,
      "close": 349.53,
      "volume": 1355100,
      "ma5": 354.08,
      "ma20": 375.429,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-06",
      "open": 348.68,
      "high": 363.88,
      "low": 345,
      "close": 347.94,
      "volume": 1783100,
      "ma5": 351.236,
      "ma20": 372.186,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-07",
      "open": 347.13,
      "high": 347.74,
      "low": 332.76,
      "close": 344.36,
      "volume": 1717400,
      "ma5": 346.98600000000005,
      "ma20": 368.81249999999994,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-10",
      "open": 337.57,
      "high": 342.61,
      "low": 330.72,
      "close": 333.77,
      "volume": 1956900,
      "ma5": 344.178,
      "ma20": 365.5959999999999,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-11",
      "open": 333.7,
      "high": 333.94,
      "low": 317.71,
      "close": 319.42,
      "volume": 2033100,
      "ma5": 339.004,
      "ma20": 361.58149999999995,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-12",
      "open": 322.99,
      "high": 324.8,
      "low": 315.67,
      "close": 316.49,
      "volume": 1685600,
      "ma5": 332.396,
      "ma20": 357.5245,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-13",
      "open": 316.09,
      "high": 317.25,
      "low": 304.77,
      "close": 309.68,
      "volume": 1812000,
      "ma5": 324.744,
      "ma20": 353.25049999999993,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-14",
      "open": 313.4,
      "high": 316.98,
      "low": 308.66,
      "close": 311.03,
      "volume": 1513900,
      "ma5": 318.07800000000003,
      "ma20": 349.2595,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-17",
      "open": 314.27,
      "high": 330.42,
      "low": 313.5,
      "close": 327.09,
      "volume": 1768300,
      "ma5": 316.742,
      "ma20": 347.28,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-18",
      "open": 325.89,
      "high": 326,
      "low": 319.22,
      "close": 323.07,
      "volume": 1122400,
      "ma5": 317.472,
      "ma20": 344.8114999999999,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-19",
      "open": 319.45,
      "high": 330.81,
      "low": 318.56,
      "close": 329.57,
      "volume": 1097900,
      "ma5": 320.08799999999997,
      "ma20": 342.929,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-20",
      "open": 327.05,
      "high": 333.01,
      "low": 323.3,
      "close": 324.45,
      "volume": 1106500,
      "ma5": 323.042,
      "ma20": 340.86049999999994,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-21",
      "open": 317.64,
      "high": 324.38,
      "low": 311,
      "close": 322.62,
      "volume": 1986100,
      "ma5": 325.36,
      "ma20": 339.04299999999995,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-24",
      "open": 324.81,
      "high": 336.36,
      "low": 324.81,
      "close": 334.96,
      "volume": 1703800,
      "ma5": 326.934,
      "ma20": 337.38,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-25",
      "open": 342.5,
      "high": 346.72,
      "low": 334.74,
      "close": 337.35,
      "volume": 2040400,
      "ma5": 329.78999999999996,
      "ma20": 335.91150000000005,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-26",
      "open": 336.76,
      "high": 340.77,
      "low": 332.42,
      "close": 337.79,
      "volume": 2300500,
      "ma5": 331.434,
      "ma20": 334.4995,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-27",
      "open": 334.25,
      "high": 348.5,
      "low": 334.07,
      "close": 341.53,
      "volume": 4470400,
      "ma5": 334.85,
      "ma20": 333.46799999999996,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-28",
      "open": 301.05,
      "high": 304,
      "low": 287.5,
      "close": 293.06,
      "volume": 12915200,
      "ma5": 328.938,
      "ma20": 329.8405000000001,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-31",
      "open": 286.14,
      "high": 291.76,
      "low": 280.83,
      "close": 283.06,
      "volume": 4414700,
      "ma5": 318.558,
      "ma20": 326.60300000000007,
      "ma60": 366.8493333333333,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-01",
      "open": 282.23,
      "high": 283.64,
      "low": 277.45,
      "close": 279.63,
      "volume": 3315100,
      "ma5": 307.01399999999995,
      "ma20": 323.32000000000005,
      "ma60": 365.30466666666666,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-02",
      "open": 277.75,
      "high": 287.95,
      "low": 276.51,
      "close": 282.75,
      "volume": 2315200,
      "ma5": 296.006,
      "ma20": 319.98100000000005,
      "ma60": 363.71416666666664,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-03",
      "open": 243.98,
      "high": 256.88,
      "low": 243.05,
      "close": 255.65,
      "volume": 7596800,
      "ma5": 278.83000000000004,
      "ma20": 315.36650000000003,
      "ma60": 361.3865,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-04",
      "open": 242,
      "high": 271.75,
      "low": 234.84,
      "close": 263.7,
      "volume": 8370800,
      "ma5": 272.958,
      "ma20": 311.3335,
      "ma60": 359.22383333333335,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-07",
      "open": 255.72,
      "high": 273.65,
      "low": 246.44,
      "close": 265,
      "volume": 4203800,
      "ma5": 269.346,
      "ma20": 307.895,
      "ma60": 357.09183333333334,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-08",
      "open": 269.41,
      "high": 270.41,
      "low": 243.74,
      "close": 247.61,
      "volume": 3367900,
      "ma5": 262.942,
      "ma20": 304.30449999999996,
      "ma60": 354.6275000000001,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-09",
      "open": 244.01,
      "high": 287.21,
      "low": 242.45,
      "close": 273.84,
      "volume": 6278000,
      "ma5": 261.15999999999997,
      "ma20": 302.1719999999999,
      "ma60": 352.54383333333345,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-10",
      "open": 262.89,
      "high": 262.89,
      "low": 247.92,
      "close": 256.62,
      "volume": 3712500,
      "ma5": 261.354,
      "ma20": 299.51899999999995,
      "ma60": 350.34183333333334,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-11",
      "open": 256.43,
      "high": 263.85,
      "low": 249.07,
      "close": 261.03,
      "volume": 1961400,
      "ma5": 260.82000000000005,
      "ma20": 297.01899999999995,
      "ma60": 348.41466666666673,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-14",
      "open": 264.78,
      "high": 265.88,
      "low": 254.58,
      "close": 259.76,
      "volume": 1796000,
      "ma5": 259.772,
      "ma20": 293.65250000000003,
      "ma60": 346.5608333333334,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-15",
      "open": 260.09,
      "high": 263.6,
      "low": 252.98,
      "close": 255.64,
      "volume": 1573700,
      "ma5": 261.378,
      "ma20": 290.28099999999995,
      "ma60": 344.5931666666667,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-16",
      "open": 253.38,
      "high": 256.94,
      "low": 246.89,
      "close": 249.37,
      "volume": 1772800,
      "ma5": 256.48400000000004,
      "ma20": 286.271,
      "ma60": 342.5358333333334,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-17",
      "open": 249.35,
      "high": 252.23,
      "low": 248,
      "close": 251.08,
      "volume": 1600600,
      "ma5": 255.37599999999998,
      "ma20": 282.6025,
      "ma60": 340.3401666666668,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-21",
      "open": 249.34,
      "high": 254.03,
      "low": 245.6,
      "close": 253.91,
      "volume": 1559500,
      "ma5": 253.952,
      "ma20": 279.16700000000003,
      "ma60": 338.1078333333335,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-22",
      "open": 257.12,
      "high": 267.1,
      "low": 257.12,
      "close": 261.71,
      "volume": 2133700,
      "ma5": 254.342,
      "ma20": 275.5045,
      "ma60": 335.80250000000007,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-23",
      "open": 271.8,
      "high": 277.3,
      "low": 263.68,
      "close": 265.85,
      "volume": 1808500,
      "ma5": 256.384,
      "ma20": 271.9295,
      "ma60": 333.5183333333334,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-24",
      "open": 267.82,
      "high": 272,
      "low": 261.26,
      "close": 270.64,
      "volume": 1283300,
      "ma5": 260.63800000000003,
      "ma20": 268.57200000000006,
      "ma60": 331.20533333333333,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-25",
      "open": 267.95,
      "high": 269.63,
      "low": 265.48,
      "close": 267.9,
      "volume": 1423000,
      "ma5": 264.00200000000007,
      "ma20": 264.89050000000003,
      "ma60": 328.81766666666664,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-28",
      "open": 268.34,
      "high": 270.71,
      "low": 265.85,
      "close": 268.52,
      "volume": 1412600,
      "ma5": 266.924,
      "ma20": 263.6635,
      "ma60": 326.27366666666666,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-29",
      "open": 267.96,
      "high": 272,
      "low": 266.06,
      "close": 271.27,
      "volume": 1533800,
      "ma5": 268.83599999999996,
      "ma20": 263.07399999999996,
      "ma60": 323.8915,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-30",
      "open": 265.71,
      "high": 271.27,
      "low": 259.33,
      "close": 270.77,
      "volume": 2015600,
      "ma5": 269.82,
      "ma20": 262.63100000000003,
      "ma60": 321.56616666666673,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-01",
      "open": 271.34,
      "high": 274.33,
      "low": 268.36,
      "close": 268.6,
      "volume": 1227800,
      "ma5": 269.412,
      "ma20": 261.92350000000005,
      "ma60": 319.1111666666667,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-02",
      "open": 273.93,
      "high": 279.44,
      "low": 272.81,
      "close": 277.36,
      "volume": 1811400,
      "ma5": 271.304,
      "ma20": 263.00899999999996,
      "ma60": 316.8538333333334,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-05",
      "open": 276.42,
      "high": 281.44,
      "low": 276.15,
      "close": 278.55,
      "volume": 1329900,
      "ma5": 273.31,
      "ma20": 263.7515,
      "ma60": 314.6325,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-06",
      "open": 274.2,
      "high": 275.05,
      "low": 269.57,
      "close": 270.8,
      "volume": 1141700,
      "ma5": 273.216,
      "ma20": 264.0415,
      "ma60": 312.5108333333334,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-07",
      "open": 273.52,
      "high": 277.13,
      "low": 271.92,
      "close": 275.69,
      "volume": 1120800,
      "ma5": 274.2,
      "ma20": 265.4454999999999,
      "ma60": 310.4438333333333,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-08",
      "open": 279.8,
      "high": 286.26,
      "low": 277.38,
      "close": 282.43,
      "volume": 1483900,
      "ma5": 276.966,
      "ma20": 265.875,
      "ma60": 308.52383333333336,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-09",
      "open": 283.26,
      "high": 284,
      "low": 279.58,
      "close": 279.77,
      "volume": 1680000,
      "ma5": 277.448,
      "ma20": 267.03249999999997,
      "ma60": 306.6006666666666,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-12",
      "open": 297.98,
      "high": 309.82,
      "low": 297.98,
      "close": 304.2,
      "volume": 2531700,
      "ma5": 282.57800000000003,
      "ma20": 269.19100000000003,
      "ma60": 305.1565,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-13",
      "open": 308.72,
      "high": 311.84,
      "low": 304.87,
      "close": 310.61,
      "volume": 1643700,
      "ma5": 290.53999999999996,
      "ma20": 271.7335,
      "ma60": 304.22200000000004,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-14",
      "open": 310.78,
      "high": 319.07,
      "low": 309.81,
      "close": 315.84,
      "volume": 1574300,
      "ma5": 298.57000000000005,
      "ma20": 274.74350000000004,
      "ma60": 303.2786666666667,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-15",
      "open": 313.86,
      "high": 319.41,
      "low": 312.35,
      "close": 318.96,
      "volume": 1175900,
      "ma5": 305.87600000000003,
      "ma20": 278.223,
      "ma60": 302.4743333333334,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-16",
      "open": 320,
      "high": 325.44,
      "low": 317.33,
      "close": 321.44,
      "volume": 1277500,
      "ma5": 314.21,
      "ma20": 281.741,
      "ma60": 301.7346666666666,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-19",
      "open": 316.26,
      "high": 326.73,
      "low": 316,
      "close": 323.7,
      "volume": 1701500,
      "ma5": 318.11,
      "ma20": 285.2305,
      "ma60": 301.14683333333335,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-20",
      "open": 323.2,
      "high": 330.49,
      "low": 322.51,
      "close": 327.17,
      "volume": 1378800,
      "ma5": 321.422,
      "ma20": 288.5035,
      "ma60": 300.4626666666666,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-21",
      "open": 322.11,
      "high": 326.43,
      "low": 317.36,
      "close": 317.56,
      "volume": 1323300,
      "ma5": 321.76599999999996,
      "ma20": 291.089,
      "ma60": 299.64333333333343,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-22",
      "open": 320.5,
      "high": 321.83,
      "low": 317.23,
      "close": 320.46,
      "volume": 1344600,
      "ma5": 322.066,
      "ma20": 293.58,
      "ma60": 298.88383333333337,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-23",
      "open": 312.53,
      "high": 315.4,
      "low": 309.79,
      "close": 310.76,
      "volume": 1989900,
      "ma5": 319.93,
      "ma20": 295.723,
      "ma60": 298.0271666666667,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-27",
      "open": 315,
      "high": 322,
      "low": 312.77,
      "close": 321.2,
      "volume": 2193300,
      "ma5": 319.43,
      "ma20": 298.357,
      "ma60": 297.2870000000001,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-28",
      "open": 321.2,
      "high": 321.33,
      "low": 315.68,
      "close": 315.75,
      "volume": 1940900,
      "ma5": 317.146,
      "ma20": 300.581,
      "ma60": 296.7526666666667,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-29",
      "open": 321.32,
      "high": 322.94,
      "low": 316.05,
      "close": 317.09,
      "volume": 2601700,
      "ma5": 317.052,
      "ma20": 302.89700000000005,
      "ma60": 296.2826666666667,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-30",
      "open": 314.37,
      "high": 317.74,
      "low": 311.32,
      "close": 316.67,
      "volume": 3652700,
      "ma5": 316.294,
      "ma20": 305.30050000000006,
      "ma60": 295.73499999999996,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-02",
      "open": 315.13,
      "high": 323.5,
      "low": 313.14,
      "close": 322.95,
      "volume": 1809700,
      "ma5": 318.732,
      "ma20": 307.58000000000004,
      "ma60": 295.31850000000003,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-03",
      "open": 328.55,
      "high": 340.25,
      "low": 324.71,
      "close": 334.91,
      "volume": 3248100,
      "ma5": 321.47400000000005,
      "ma20": 310.39799999999997,
      "ma60": 295.161,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-04",
      "open": 333.53,
      "high": 339.15,
      "low": 333.39,
      "close": 335.19,
      "volume": 2293700,
      "ma5": 325.362,
      "ma20": 313.61749999999995,
      "ma60": 295.18466666666666,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-05",
      "open": 335.11,
      "high": 338.49,
      "low": 329.6,
      "close": 330.78,
      "volume": 5233900,
      "ma5": 328.1,
      "ma20": 316.37199999999996,
      "ma60": 295.37399999999997,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-06",
      "open": 271.18,
      "high": 275.6,
      "low": 262.09,
      "close": 265.27,
      "volume": 16112200,
      "ma5": 317.82,
      "ma20": 315.51399999999995,
      "ma60": 294.52033333333327,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-09",
      "open": 266.54,
      "high": 266.95,
      "low": 259,
      "close": 259.04,
      "volume": 5395300,
      "ma5": 305.038,
      "ma20": 314.4774999999999,
      "ma60": 293.6763333333334,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-10",
      "open": 260,
      "high": 262.16,
      "low": 257.4,
      "close": 258.5,
      "volume": 3950800,
      "ma5": 289.756,
      "ma20": 312.1925,
      "ma60": 292.8008333333334,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-11",
      "open": 260.86,
      "high": 261.3,
      "low": 251.52,
      "close": 252.28,
      "volume": 4461800,
      "ma5": 273.174,
      "ma20": 309.27599999999995,
      "ma60": 291.5540000000001,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-12",
      "open": 251.8,
      "high": 251.8,
      "low": 246.56,
      "close": 247.03,
      "volume": 4165200,
      "ma5": 256.424,
      "ma20": 305.8354999999999,
      "ma60": 290.2866666666667,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-13",
      "open": 244.58,
      "high": 248.25,
      "low": 238.25,
      "close": 239.11,
      "volume": 4525600,
      "ma5": 251.192,
      "ma20": 301.84299999999996,
      "ma60": 288.7790000000001,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-16",
      "open": 241.62,
      "high": 242.06,
      "low": 238.26,
      "close": 241.29,
      "volume": 3643100,
      "ma5": 247.642,
      "ma20": 297.8355,
      "ma60": 287.3930000000001,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-17",
      "open": 240.82,
      "high": 241.3,
      "low": 234.59,
      "close": 235.2,
      "volume": 3391500,
      "ma5": 242.98200000000003,
      "ma20": 293.41049999999996,
      "ma60": 285.9360000000002,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-18",
      "open": 235.41,
      "high": 235.69,
      "low": 228.45,
      "close": 228.65,
      "volume": 4682200,
      "ma5": 238.256,
      "ma20": 288.4844999999999,
      "ma60": 284.1641666666668,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-20",
      "open": 230.7,
      "high": 231.3,
      "low": 227.12,
      "close": 227.47,
      "volume": 4903100,
      "ma5": 234.34399999999997,
      "ma20": 283.97999999999996,
      "ma60": 282.33283333333355,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-23",
      "open": 226.73,
      "high": 227,
      "low": 219.97,
      "close": 225.56,
      "volume": 4699800,
      "ma5": 231.63400000000001,
      "ma20": 279.235,
      "ma60": 280.46233333333356,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-24",
      "open": 227.81,
      "high": 233.49,
      "low": 227.55,
      "close": 232.93,
      "volume": 3789200,
      "ma5": 229.96200000000005,
      "ma20": 275.34350000000006,
      "ma60": 278.6523333333335,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-25",
      "open": 234.52,
      "high": 234.9,
      "low": 229.35,
      "close": 231.52,
      "volume": 2676900,
      "ma5": 229.22600000000003,
      "ma20": 270.8595000000001,
      "ma60": 277.6266666666668,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-26",
      "open": 232.46,
      "high": 232.92,
      "low": 227.6,
      "close": 231.58,
      "volume": 3115400,
      "ma5": 229.81199999999998,
      "ma20": 266.65100000000007,
      "ma60": 276.7686666666668,
      "ma120": 321.80899999999986,
      "ma250": null
    },
    {
      "date": "2025-06-27",
      "open": 235,
      "high": 237.2,
      "low": 231.5,
      "close": 235.02,
      "volume": 6204700,
      "ma5": 231.32200000000003,
      "ma20": 262.54750000000007,
      "ma60": 276.02516666666673,
      "ma120": 320.6649166666665,
      "ma250": null
    },
    {
      "date": "2025-06-30",
      "open": 236.32,
      "high": 238.09,
      "low": 233.85,
      "close": 237.58,
      "volume": 2964500,
      "ma5": 233.72600000000003,
      "ma20": 258.593,
      "ma60": 275.27233333333345,
      "ma120": 319.4932499999998,
      "ma250": null
    },
    {
      "date": "2025-07-01",
      "open": 237.23,
      "high": 247.78,
      "low": 237,
      "close": 245.12,
      "volume": 3879100,
      "ma5": 236.16400000000004,
      "ma20": 254.70149999999998,
      "ma60": 275.0968333333334,
      "ma120": 318.2416666666666,
      "ma250": null
    },
    {
      "date": "2025-07-02",
      "open": 245.66,
      "high": 252.24,
      "low": 236.32,
      "close": 246.3,
      "volume": 5344900,
      "ma5": 239.12000000000003,
      "ma20": 250.27099999999996,
      "ma60": 274.80683333333343,
      "ma120": 317.0153333333332,
      "ma250": null
    },
    {
      "date": "2025-07-03",
      "open": 247.4,
      "high": 249.97,
      "low": 246,
      "close": 247.68,
      "volume": 1646300,
      "ma5": 242.34,
      "ma20": 245.8955,
      "ma60": 274.51816666666673,
      "ma120": 315.80499999999995,
      "ma250": null
    },
    {
      "date": "2025-07-07",
      "open": 245.9,
      "high": 247,
      "low": 235.3,
      "close": 237.57,
      "volume": 3317300,
      "ma5": 242.85,
      "ma20": 241.23499999999996,
      "ma60": 274.35083333333347,
      "ma120": 314.48916666666656,
      "ma250": null
    },
    {
      "date": "2025-07-08",
      "open": 237.58,
      "high": 239.79,
      "low": 235,
      "close": 238.54,
      "volume": 2317500,
      "ma5": 243.042,
      "ma20": 239.89849999999996,
      "ma60": 273.7625000000001,
      "ma120": 313.15316666666666,
      "ma250": null
    },
    {
      "date": "2025-07-09",
      "open": 239.27,
      "high": 239.27,
      "low": 232.09,
      "close": 235.89,
      "volume": 3235500,
      "ma5": 241.196,
      "ma20": 238.74099999999999,
      "ma60": 273.41700000000014,
      "ma120": 311.8794166666666,
      "ma250": null
    },
    {
      "date": "2025-07-10",
      "open": 237.77,
      "high": 241.84,
      "low": 234.65,
      "close": 238.52,
      "volume": 2594900,
      "ma5": 239.64000000000001,
      "ma20": 237.74200000000005,
      "ma60": 273.04183333333344,
      "ma120": 310.72824999999995,
      "ma250": null
    },
    {
      "date": "2025-07-11",
      "open": 237.04,
      "high": 238.45,
      "low": 235.53,
      "close": 236.51,
      "volume": 1670100,
      "ma5": 237.406,
      "ma20": 236.95350000000002,
      "ma60": 272.65433333333345,
      "ma120": 309.6075833333333,
      "ma250": null
    },
    {
      "date": "2025-07-14",
      "open": 235.61,
      "high": 236.19,
      "low": 228.75,
      "close": 228.89,
      "volume": 3392300,
      "ma5": 235.67,
      "ma20": 236.0465,
      "ma60": 272.20850000000013,
      "ma120": 308.4008333333333,
      "ma250": null
    },
    {
      "date": "2025-07-15",
      "open": 229.19,
      "high": 230.54,
      "low": 222.06,
      "close": 222.19,
      "volume": 4770100,
      "ma5": 232.4,
      "ma20": 235.2005,
      "ma60": 271.7555000000001,
      "ma120": 307.14566666666667,
      "ma250": null
    },
    {
      "date": "2025-07-16",
      "open": 224.15,
      "high": 227.66,
      "low": 222.46,
      "close": 226.11,
      "volume": 3228100,
      "ma5": 230.44399999999996,
      "ma20": 234.4415,
      "ma60": 271.33933333333346,
      "ma120": 305.83975000000004,
      "ma250": null
    },
    {
      "date": "2025-07-17",
      "open": 227,
      "high": 233.75,
      "low": 226.93,
      "close": 233.31,
      "volume": 2956100,
      "ma5": 229.402,
      "ma20": 234.34699999999998,
      "ma60": 270.99600000000015,
      "ma120": 304.55191666666667,
      "ma250": null
    },
    {
      "date": "2025-07-18",
      "open": 232.79,
      "high": 233,
      "low": 228.07,
      "close": 229.77,
      "volume": 2552700,
      "ma5": 228.054,
      "ma20": 234.40300000000002,
      "ma60": 270.46366666666677,
      "ma120": 303.13308333333333,
      "ma250": null
    },
    {
      "date": "2025-07-21",
      "open": 229.97,
      "high": 230.5,
      "low": 222.65,
      "close": 223.21,
      "volume": 2985000,
      "ma5": 226.91799999999998,
      "ma20": 234.19,
      "ma60": 269.7530000000001,
      "ma120": 301.63566666666674,
      "ma250": null
    },
    {
      "date": "2025-07-22",
      "open": 221.77,
      "high": 225.45,
      "low": 221.09,
      "close": 223.93,
      "volume": 3309000,
      "ma5": 227.26600000000002,
      "ma20": 234.10850000000005,
      "ma60": 268.9745000000001,
      "ma120": 300.0899166666667,
      "ma250": null
    },
    {
      "date": "2025-07-23",
      "open": 225,
      "high": 226.24,
      "low": 222.87,
      "close": 224.03,
      "volume": 2212100,
      "ma5": 226.85,
      "ma20": 233.66349999999997,
      "ma60": 268.24333333333345,
      "ma120": 298.5304999999999,
      "ma250": null
    },
    {
      "date": "2025-07-24",
      "open": 223.41,
      "high": 225.31,
      "low": 218.45,
      "close": 218.69,
      "volume": 3480300,
      "ma5": 223.92600000000002,
      "ma20": 233.022,
      "ma60": 267.4128333333334,
      "ma120": 296.84324999999995,
      "ma250": null
    },
    {
      "date": "2025-07-25",
      "open": 220.25,
      "high": 220.51,
      "low": 216.49,
      "close": 219.43,
      "volume": 2638000,
      "ma5": 221.858,
      "ma20": 232.41449999999995,
      "ma60": 266.54883333333345,
      "ma120": 295.22016666666667,
      "ma250": null
    },
    {
      "date": "2025-07-28",
      "open": 220.32,
      "high": 220.7,
      "low": 216.33,
      "close": 216.59,
      "volume": 2368800,
      "ma5": 220.53400000000002,
      "ma20": 231.49300000000002,
      "ma60": 265.6458333333334,
      "ma120": 293.606,
      "ma250": null
    },
    {
      "date": "2025-07-29",
      "open": 216,
      "high": 219.12,
      "low": 213.88,
      "close": 214.04,
      "volume": 2585600,
      "ma5": 218.55600000000004,
      "ma20": 230.31600000000003,
      "ma60": 264.73650000000015,
      "ma120": 291.9238333333333,
      "ma250": null
    },
    {
      "date": "2025-07-30",
      "open": 214,
      "high": 214.15,
      "low": 205.89,
      "close": 206.47,
      "volume": 3850900,
      "ma5": 215.044,
      "ma20": 228.3835,
      "ma60": 263.55500000000006,
      "ma120": 290.20441666666665,
      "ma250": null
    },
    {
      "date": "2025-07-31",
      "open": 203.97,
      "high": 206.64,
      "low": 200.24,
      "close": 200.53,
      "volume": 4173900,
      "ma5": 211.41199999999998,
      "ma20": 226.09500000000003,
      "ma60": 262.2546666666667,
      "ma120": 288.4435833333334,
      "ma250": null
    },
    {
      "date": "2025-08-01",
      "open": 199.94,
      "high": 200,
      "low": 191.44,
      "close": 193.33,
      "volume": 4697900,
      "ma5": 206.192,
      "ma20": 223.3775,
      "ma60": 260.9635,
      "ma120": 286.7371666666667,
      "ma250": null
    },
    {
      "date": "2025-08-04",
      "open": 195.08,
      "high": 197.49,
      "low": 192.81,
      "close": 196.45,
      "volume": 3524500,
      "ma5": 202.164,
      "ma20": 221.32150000000001,
      "ma60": 259.6428333333334,
      "ma120": 285.04333333333324,
      "ma250": null
    },
    {
      "date": "2025-08-05",
      "open": 195.48,
      "high": 197.82,
      "low": 194.64,
      "close": 195.07,
      "volume": 2871600,
      "ma5": 198.36999999999998,
      "ma20": 219.148,
      "ma60": 258.18683333333337,
      "ma120": 283.3553333333333,
      "ma250": null
    },
    {
      "date": "2025-08-06",
      "open": 195.65,
      "high": 198.15,
      "low": 194.85,
      "close": 196.51,
      "volume": 2143800,
      "ma5": 196.378,
      "ma20": 217.179,
      "ma60": 256.7991666666667,
      "ma120": 281.69991666666664,
      "ma250": null
    },
    {
      "date": "2025-08-07",
      "open": 197.7,
      "high": 198.1,
      "low": 189.77,
      "close": 191.14,
      "volume": 3160100,
      "ma5": 194.49999999999997,
      "ma20": 214.81,
      "ma60": 254.91483333333338,
      "ma120": 280.03566666666666,
      "ma250": null
    },
    {
      "date": "2025-08-08",
      "open": 191.08,
      "high": 191.25,
      "low": 186.52,
      "close": 189.43,
      "volume": 3191200,
      "ma5": 193.71999999999997,
      "ma20": 212.456,
      "ma60": 252.8951666666667,
      "ma120": 278.5585833333334,
      "ma250": null
    },
    {
      "date": "2025-08-11",
      "open": 189.13,
      "high": 192,
      "low": 185.95,
      "close": 186.44,
      "volume": 2581800,
      "ma5": 191.71800000000002,
      "ma20": 210.33349999999996,
      "ma60": 250.73850000000004,
      "ma120": 277.0085833333334,
      "ma250": null
    },
    {
      "date": "2025-08-12",
      "open": 188.16,
      "high": 193.15,
      "low": 186.76,
      "close": 192.93,
      "volume": 3392700,
      "ma5": 191.29000000000002,
      "ma20": 208.8705,
      "ma60": 248.63800000000006,
      "ma120": 275.5561666666667,
      "ma250": null
    },
    {
      "date": "2025-08-13",
      "open": 195.61,
      "high": 200.83,
      "low": 192.85,
      "close": 200.49,
      "volume": 4239300,
      "ma5": 192.086,
      "ma20": 207.58949999999996,
      "ma60": 246.62216666666674,
      "ma120": 274.17841666666664,
      "ma250": null
    },
    {
      "date": "2025-08-14",
      "open": 196.9,
      "high": 197.02,
      "low": 192.35,
      "close": 195.19,
      "volume": 4102400,
      "ma5": 192.89600000000002,
      "ma20": 205.68349999999995,
      "ma60": 244.48033333333342,
      "ma120": 272.8135833333333,
      "ma250": null
    },
    {
      "date": "2025-08-15",
      "open": 200.78,
      "high": 201.14,
      "low": 196.4,
      "close": 198.46,
      "volume": 4757500,
      "ma5": 194.702,
      "ma20": 204.11799999999997,
      "ma60": 242.33516666666674,
      "ma120": 271.39891666666665,
      "ma250": null
    },
    {
      "date": "2025-08-18",
      "open": 200.34,
      "high": 206.74,
      "low": 200.31,
      "close": 203.62,
      "volume": 4864400,
      "ma5": 198.138,
      "ma20": 203.13849999999996,
      "ma60": 240.43616666666676,
      "ma120": 270.03975,
      "ma250": null
    },
    {
      "date": "2025-08-19",
      "open": 204.7,
      "high": 205.89,
      "low": 196.52,
      "close": 197.66,
      "volume": 4329100,
      "ma5": 199.084,
      "ma20": 201.825,
      "ma60": 238.38950000000008,
      "ma120": 268.63666666666666,
      "ma250": null
    },
    {
      "date": "2025-08-20",
      "open": 197.68,
      "high": 200.3,
      "low": 195.31,
      "close": 198.12,
      "volume": 2863100,
      "ma5": 198.60999999999999,
      "ma20": 200.52949999999993,
      "ma60": 236.5121666666668,
      "ma120": 267.2696666666667,
      "ma250": null
    },
    {
      "date": "2025-08-21",
      "open": 196.91,
      "high": 198.48,
      "low": 195.2,
      "close": 198.18,
      "volume": 2222700,
      "ma5": 199.208,
      "ma20": 199.50399999999996,
      "ma60": 234.46183333333346,
      "ma120": 265.8744166666667,
      "ma250": null
    },
    {
      "date": "2025-08-22",
      "open": 198.5,
      "high": 208.13,
      "low": 198.5,
      "close": 207.59,
      "volume": 3808700,
      "ma5": 201.034,
      "ma20": 198.91199999999998,
      "ma60": 232.65916666666678,
      "ma120": 264.70591666666667,
      "ma250": null
    },
    {
      "date": "2025-08-25",
      "open": 206.7,
      "high": 208,
      "low": 202.37,
      "close": 202.44,
      "volume": 2933100,
      "ma5": 200.798,
      "ma20": 198.2045,
      "ma60": 230.74833333333345,
      "ma120": 263.51550000000003,
      "ma250": null
    },
    {
      "date": "2025-08-26",
      "open": 204.36,
      "high": 204.39,
      "low": 200.5,
      "close": 202.53,
      "volume": 2501800,
      "ma5": 201.772,
      "ma20": 197.629,
      "ma60": 228.84600000000012,
      "ma120": 262.29049999999995,
      "ma250": null
    },
    {
      "date": "2025-08-27",
      "open": 203.8,
      "high": 207.67,
      "low": 203.5,
      "close": 205.57,
      "volume": 3423100,
      "ma5": 203.262,
      "ma20": 197.584,
      "ma60": 226.88966666666678,
      "ma120": 261.10408333333334,
      "ma250": null
    },
    {
      "date": "2025-08-28",
      "open": 206.05,
      "high": 206.61,
      "low": 202.38,
      "close": 205.08,
      "volume": 2831500,
      "ma5": 204.642,
      "ma20": 197.8115,
      "ma60": 224.72583333333344,
      "ma120": 259.9434166666667,
      "ma250": null
    },
    {
      "date": "2025-08-29",
      "open": 204.62,
      "high": 205.8,
      "low": 200.71,
      "close": 202.2,
      "volume": 3169700,
      "ma5": 203.564,
      "ma20": 198.255,
      "ma60": 222.50933333333342,
      "ma120": 258.847,
      "ma250": null
    },
    {
      "date": "2025-09-02",
      "open": 199.81,
      "high": 201.27,
      "low": 195.58,
      "close": 200.21,
      "volume": 4433500,
      "ma5": 203.11800000000002,
      "ma20": 198.443,
      "ma60": 220.33316666666673,
      "ma120": 257.85358333333335,
      "ma250": null
    },
    {
      "date": "2025-09-03",
      "open": 201.3,
      "high": 203.01,
      "low": 197.61,
      "close": 198.53,
      "volume": 4083900,
      "ma5": 202.31799999999998,
      "ma20": 198.61600000000004,
      "ma60": 219.22083333333342,
      "ma120": 256.8705833333333,
      "ma250": null
    },
    {
      "date": "2025-09-04",
      "open": 200.9,
      "high": 206.64,
      "low": 197.67,
      "close": 206.09,
      "volume": 15476700,
      "ma5": 202.422,
      "ma20": 199.09500000000006,
      "ma60": 218.33833333333342,
      "ma120": 256.00733333333335,
      "ma250": null
    },
    {
      "date": "2025-09-05",
      "open": 165.14,
      "high": 176.18,
      "low": 163.98,
      "close": 167.8,
      "volume": 36788900,
      "ma5": 194.96599999999998,
      "ma20": 197.92800000000005,
      "ma60": 216.82666666666677,
      "ma120": 254.81375,
      "ma250": null
    },
    {
      "date": "2025-09-08",
      "open": 167.76,
      "high": 169.61,
      "low": 162.8,
      "close": 168.1,
      "volume": 13919800,
      "ma5": 188.14600000000002,
      "ma20": 196.86150000000004,
      "ma60": 215.42366666666672,
      "ma120": 253.48883333333336,
      "ma250": null
    },
    {
      "date": "2025-09-09",
      "open": 167.83,
      "high": 169.15,
      "low": 164.38,
      "close": 165.69,
      "volume": 8678900,
      "ma5": 181.24200000000002,
      "ma20": 195.82400000000004,
      "ma60": 214.06800000000007,
      "ma120": 252.17733333333334,
      "ma250": null
    },
    {
      "date": "2025-09-10",
      "open": 164.7,
      "high": 167.35,
      "low": 163.2,
      "close": 163.9,
      "volume": 5785900,
      "ma5": 174.316,
      "ma20": 194.3725,
      "ma60": 212.81450000000007,
      "ma120": 250.79675000000003,
      "ma250": null
    },
    {
      "date": "2025-09-11",
      "open": 163.96,
      "high": 168.59,
      "low": 163.34,
      "close": 165.78,
      "volume": 6645300,
      "ma5": 166.254,
      "ma20": 192.63700000000003,
      "ma60": 211.55600000000007,
      "ma120": 249.4745,
      "ma250": null
    },
    {
      "date": "2025-09-12",
      "open": 165.26,
      "high": 165.93,
      "low": 159.75,
      "close": 159.87,
      "volume": 8061200,
      "ma5": 164.66799999999998,
      "ma20": 190.87100000000004,
      "ma60": 210.30050000000008,
      "ma120": 248.11825000000005,
      "ma250": null
    },
    {
      "date": "2025-09-15",
      "open": 160.73,
      "high": 162.17,
      "low": 159.25,
      "close": 159.98,
      "volume": 5576100,
      "ma5": 163.044,
      "ma20": 188.94700000000003,
      "ma60": 209.15600000000006,
      "ma120": 246.66008333333335,
      "ma250": null
    },
    {
      "date": "2025-09-16",
      "open": 160,
      "high": 163.64,
      "low": 159.75,
      "close": 162.34,
      "volume": 5091000,
      "ma5": 162.374,
      "ma20": 186.88300000000004,
      "ma60": 208.07050000000007,
      "ma120": 245.2016666666667,
      "ma250": null
    },
    {
      "date": "2025-09-17",
      "open": 162.34,
      "high": 165.69,
      "low": 162.22,
      "close": 163.48,
      "volume": 4339900,
      "ma5": 162.29000000000002,
      "ma20": 185.17400000000004,
      "ma60": 207.0358333333334,
      "ma120": 243.74908333333335,
      "ma250": null
    },
    {
      "date": "2025-09-18",
      "open": 169.02,
      "high": 170.72,
      "low": 166.52,
      "close": 169.76,
      "volume": 7097200,
      "ma5": 163.086,
      "ma20": 183.756,
      "ma60": 205.98300000000006,
      "ma120": 242.31766666666667,
      "ma250": null
    },
    {
      "date": "2025-09-19",
      "open": 169.7,
      "high": 170.9,
      "low": 167.53,
      "close": 169.62,
      "volume": 7885900,
      "ma5": 165.036,
      "ma20": 182.32800000000003,
      "ma60": 204.9513333333334,
      "ma120": 241.28899999999993,
      "ma250": null
    },
    {
      "date": "2025-09-22",
      "open": 169.3,
      "high": 174.18,
      "low": 165.1,
      "close": 173.41,
      "volume": 6349100,
      "ma5": 167.722,
      "ma20": 180.619,
      "ma60": 203.98183333333336,
      "ma120": 240.37524999999994,
      "ma250": null
    },
    {
      "date": "2025-09-23",
      "open": 172.22,
      "high": 176.17,
      "low": 171.58,
      "close": 173.33,
      "volume": 6042600,
      "ma5": 169.92000000000002,
      "ma20": 179.16349999999997,
      "ma60": 202.95366666666672,
      "ma120": 239.4894166666666,
      "ma250": null
    },
    {
      "date": "2025-09-24",
      "open": 173.26,
      "high": 179.56,
      "low": 171.8,
      "close": 179.22,
      "volume": 5304600,
      "ma5": 173.068,
      "ma20": 177.998,
      "ma60": 201.98100000000005,
      "ma120": 238.6266666666666,
      "ma250": null
    },
    {
      "date": "2025-09-25",
      "open": 177.11,
      "high": 177.82,
      "low": 171.01,
      "close": 172.01,
      "volume": 6628800,
      "ma5": 173.518,
      "ma20": 176.32,
      "ma60": 200.7625,
      "ma120": 237.92966666666658,
      "ma250": null
    },
    {
      "date": "2025-09-26",
      "open": 172.2,
      "high": 176.71,
      "low": 171.51,
      "close": 176.3,
      "volume": 3821600,
      "ma5": 174.85399999999998,
      "ma20": 174.881,
      "ma60": 199.59583333333333,
      "ma120": 237.20133333333328,
      "ma250": null
    },
    {
      "date": "2025-09-29",
      "open": 177.72,
      "high": 179.4,
      "low": 176.01,
      "close": 179.11,
      "volume": 3507800,
      "ma5": 175.99399999999997,
      "ma20": 173.72649999999996,
      "ma60": 198.453,
      "ma120": 236.48558333333324,
      "ma250": null
    },
    {
      "date": "2025-09-30",
      "open": 178.53,
      "high": 180.09,
      "low": 176.49,
      "close": 177.93,
      "volume": 3415800,
      "ma5": 176.914,
      "ma20": 172.6125,
      "ma60": 197.459,
      "ma120": 235.9049166666666,
      "ma250": null
    },
    {
      "date": "2025-10-01",
      "open": 178.25,
      "high": 181.57,
      "low": 175.95,
      "close": 177.57,
      "volume": 3482900,
      "ma5": 176.584,
      "ma20": 171.56449999999998,
      "ma60": 196.44283333333334,
      "ma120": 235.1026666666666,
      "ma250": null
    },
    {
      "date": "2025-10-02",
      "open": 177.08,
      "high": 180.63,
      "low": 175,
      "close": 178.2,
      "volume": 3530400,
      "ma5": 177.82200000000003,
      "ma20": 170.17000000000002,
      "ma60": 195.4813333333333,
      "ma120": 234.44916666666663,
      "ma250": null
    },
    {
      "date": "2025-10-03",
      "open": 178.11,
      "high": 179.11,
      "low": 175.52,
      "close": 175.59,
      "volume": 3017900,
      "ma5": 177.68,
      "ma20": 170.5595,
      "ma60": 194.4325,
      "ma120": 233.73716666666664,
      "ma250": null
    },
    {
      "date": "2025-10-06",
      "open": 174.47,
      "high": 177.19,
      "low": 172.3,
      "close": 174.12,
      "volume": 3694600,
      "ma5": 176.68200000000002,
      "ma20": 170.86050000000003,
      "ma60": 193.39266666666668,
      "ma120": 233.02349999999996,
      "ma250": null
    },
    {
      "date": "2025-10-07",
      "open": 174.74,
      "high": 177,
      "low": 172.15,
      "close": 173.17,
      "volume": 2902400,
      "ma5": 175.73,
      "ma20": 171.2345,
      "ma60": 192.464,
      "ma120": 232.33624999999995,
      "ma250": null
    },
    {
      "date": "2025-10-08",
      "open": 173.45,
      "high": 176.34,
      "low": 171.88,
      "close": 174.82,
      "volume": 4952200,
      "ma5": 175.17999999999998,
      "ma20": 171.78050000000002,
      "ma60": 191.6745,
      "ma120": 231.71499999999995,
      "ma250": null
    },
    {
      "date": "2025-10-09",
      "open": 175.11,
      "high": 178.9,
      "low": 172.7,
      "close": 173.48,
      "volume": 4277300,
      "ma5": 174.23600000000002,
      "ma20": 172.1655,
      "ma60": 190.7973333333333,
      "ma120": 231.06833333333327,
      "ma250": null
    },
    {
      "date": "2025-10-10",
      "open": 174.19,
      "high": 176.68,
      "low": 166.53,
      "close": 167.51,
      "volume": 7424400,
      "ma5": 172.61999999999998,
      "ma20": 172.54749999999999,
      "ma60": 189.70066666666662,
      "ma120": 230.34833333333324,
      "ma250": null
    },
    {
      "date": "2025-10-13",
      "open": 169.19,
      "high": 170.75,
      "low": 164.23,
      "close": 169.85,
      "volume": 3588200,
      "ma5": 171.76600000000002,
      "ma20": 173.041,
      "ma60": 188.70199999999997,
      "ma120": 229.58283333333324,
      "ma250": null
    },
    {
      "date": "2025-10-14",
      "open": 167.47,
      "high": 171.35,
      "low": 165.53,
      "close": 169.13,
      "volume": 3105400,
      "ma5": 170.958,
      "ma20": 173.3805,
      "ma60": 187.80066666666661,
      "ma120": 228.77683333333323,
      "ma250": null
    },
    {
      "date": "2025-10-15",
      "open": 169.6,
      "high": 171,
      "low": 166.53,
      "close": 167.1,
      "volume": 2510000,
      "ma5": 169.41400000000002,
      "ma20": 173.56149999999997,
      "ma60": 186.8535,
      "ma120": 227.9139999999999,
      "ma250": null
    },
    {
      "date": "2025-10-16",
      "open": 166.38,
      "high": 166.89,
      "low": 161.8,
      "close": 164.62,
      "volume": 4092600,
      "ma5": 167.642,
      "ma20": 173.30450000000002,
      "ma60": 185.8633333333333,
      "ma120": 227.05333333333323,
      "ma250": null
    },
    {
      "date": "2025-10-17",
      "open": 162.98,
      "high": 167.87,
      "low": 162.85,
      "close": 167.41,
      "volume": 4111300,
      "ma5": 167.622,
      "ma20": 173.19400000000002,
      "ma60": 185.00866666666664,
      "ma120": 226.21074999999988,
      "ma250": null
    },
    {
      "date": "2025-10-20",
      "open": 171.28,
      "high": 176.47,
      "low": 170.92,
      "close": 172.43,
      "volume": 5105300,
      "ma5": 168.138,
      "ma20": 173.14499999999995,
      "ma60": 184.22533333333334,
      "ma120": 225.3870833333332,
      "ma250": null
    },
    {
      "date": "2025-10-21",
      "open": 173.18,
      "high": 183.05,
      "low": 172.93,
      "close": 181.39,
      "volume": 6689700,
      "ma5": 170.58999999999997,
      "ma20": 173.54799999999994,
      "ma60": 183.63866666666667,
      "ma120": 224.64224999999988,
      "ma250": null
    },
    {
      "date": "2025-10-22",
      "open": 181.45,
      "high": 181.5,
      "low": 175.9,
      "close": 178.29,
      "volume": 3626600,
      "ma5": 172.82799999999997,
      "ma20": 173.50149999999996,
      "ma60": 183.04283333333333,
      "ma120": 223.88966666666656,
      "ma250": null
    },
    {
      "date": "2025-10-23",
      "open": 178.55,
      "high": 180.59,
      "low": 177.52,
      "close": 179.06,
      "volume": 2638600,
      "ma5": 175.71599999999998,
      "ma20": 173.85399999999998,
      "ma60": 182.58599999999998,
      "ma120": 223.07049999999987,
      "ma250": null
    },
    {
      "date": "2025-10-24",
      "open": 180.48,
      "high": 181.39,
      "low": 177.26,
      "close": 178.17,
      "volume": 2609400,
      "ma5": 177.868,
      "ma20": 173.94749999999996,
      "ma60": 182.2133333333333,
      "ma120": 222.23399999999987,
      "ma250": null
    },
    {
      "date": "2025-10-27",
      "open": 186.43,
      "high": 186.91,
      "low": 181.33,
      "close": 181.39,
      "volume": 5185500,
      "ma5": 179.66,
      "ma20": 174.06149999999997,
      "ma60": 182.01433333333333,
      "ma120": 221.48891666666654,
      "ma250": null
    },
    {
      "date": "2025-10-28",
      "open": 181.4,
      "high": 181.52,
      "low": 175.18,
      "close": 179.98,
      "volume": 3800100,
      "ma5": 179.378,
      "ma20": 174.16399999999996,
      "ma60": 181.73983333333328,
      "ma120": 220.69133333333318,
      "ma250": null
    },
    {
      "date": "2025-10-29",
      "open": 178.71,
      "high": 178.99,
      "low": 169.77,
      "close": 170.3,
      "volume": 5155700,
      "ma5": 177.78000000000003,
      "ma20": 173.80049999999997,
      "ma60": 181.32699999999997,
      "ma120": 219.7569166666665,
      "ma250": null
    },
    {
      "date": "2025-10-30",
      "open": 168,
      "high": 172.21,
      "low": 166.78,
      "close": 168.02,
      "volume": 2832400,
      "ma5": 175.57199999999997,
      "ma20": 173.29149999999998,
      "ma60": 180.85216666666665,
      "ma120": 218.8256666666665,
      "ma250": null
    },
    {
      "date": "2025-10-31",
      "open": 168.4,
      "high": 171.46,
      "low": 166.57,
      "close": 170.54,
      "volume": 2991000,
      "ma5": 174.046,
      "ma20": 173.039,
      "ma60": 180.5088333333333,
      "ma120": 217.71183333333323,
      "ma250": null
    },
    {
      "date": "2025-11-03",
      "open": 170.2,
      "high": 170.2,
      "low": 164.29,
      "close": 165.47,
      "volume": 4237600,
      "ma5": 170.862,
      "ma20": 172.60649999999998,
      "ma60": 180.10949999999997,
      "ma120": 216.50233333333324,
      "ma250": null
    },
    {
      "date": "2025-11-04",
      "open": 164.08,
      "high": 164.85,
      "low": 160.46,
      "close": 160.66,
      "volume": 5194800,
      "ma5": 166.998,
      "ma20": 171.981,
      "ma60": 179.6798333333333,
      "ma120": 215.20916666666656,
      "ma250": null
    },
    {
      "date": "2025-11-05",
      "open": 161.23,
      "high": 169.74,
      "low": 161.1,
      "close": 167.59,
      "volume": 4679500,
      "ma5": 166.456,
      "ma20": 171.6195,
      "ma60": 179.2575,
      "ma120": 213.9477499999999,
      "ma250": null
    },
    {
      "date": "2025-11-06",
      "open": 167.41,
      "high": 168.9,
      "low": 161.87,
      "close": 163.55,
      "volume": 3023100,
      "ma5": 165.56199999999998,
      "ma20": 171.123,
      "ma60": 178.6418333333333,
      "ma120": 212.63199999999995,
      "ma250": null
    },
    {
      "date": "2025-11-07",
      "open": 162.5,
      "high": 167.12,
      "low": 161.7,
      "close": 166.13,
      "volume": 2912700,
      "ma5": 164.68,
      "ma20": 171.054,
      "ma60": 178.15749999999994,
      "ma120": 211.31891666666664,
      "ma250": null
    },
    {
      "date": "2025-11-10",
      "open": 167.8,
      "high": 171.23,
      "low": 165.35,
      "close": 170.35,
      "volume": 2942200,
      "ma5": 165.656,
      "ma20": 171.079,
      "ma60": 177.68899999999996,
      "ma120": 210.01208333333324,
      "ma250": null
    },
    {
      "date": "2025-11-11",
      "open": 170.19,
      "high": 172.26,
      "low": 168.89,
      "close": 169.81,
      "volume": 2664000,
      "ma5": 167.48600000000002,
      "ma20": 171.113,
      "ma60": 177.1255,
      "ma120": 208.78083333333328,
      "ma250": null
    },
    {
      "date": "2025-11-12",
      "open": 171.59,
      "high": 172.48,
      "low": 169.88,
      "close": 170.9,
      "volume": 2556400,
      "ma5": 168.14799999999997,
      "ma20": 171.303,
      "ma60": 176.6795,
      "ma120": 207.53449999999995,
      "ma250": null
    },
    {
      "date": "2025-11-13",
      "open": 170.4,
      "high": 173.23,
      "low": 169,
      "close": 169.66,
      "volume": 2096400,
      "ma5": 169.37,
      "ma20": 171.555,
      "ma60": 176.20516666666663,
      "ma120": 206.35866666666664,
      "ma250": null
    },
    {
      "date": "2025-11-14",
      "open": 165.82,
      "high": 171.78,
      "low": 165.38,
      "close": 170.68,
      "volume": 1950100,
      "ma5": 170.27999999999997,
      "ma20": 171.7185,
      "ma60": 175.7468333333333,
      "ma120": 205.10433333333333,
      "ma250": null
    },
    {
      "date": "2025-11-17",
      "open": 168.62,
      "high": 168.73,
      "low": 162.76,
      "close": 164.16,
      "volume": 3240500,
      "ma5": 169.04199999999997,
      "ma20": 171.305,
      "ma60": 175.023,
      "ma120": 203.84108333333333,
      "ma250": null
    },
    {
      "date": "2025-11-18",
      "open": 162.58,
      "high": 164.97,
      "low": 160.97,
      "close": 163.97,
      "volume": 2791900,
      "ma5": 167.874,
      "ma20": 170.43399999999997,
      "ma60": 174.3818333333333,
      "ma120": 202.56508333333338,
      "ma250": null
    },
    {
      "date": "2025-11-19",
      "open": 164.67,
      "high": 169.1,
      "low": 163.45,
      "close": 166.06,
      "volume": 2500900,
      "ma5": 166.906,
      "ma20": 169.82249999999996,
      "ma60": 173.77399999999994,
      "ma120": 201.31000000000003,
      "ma250": null
    },
    {
      "date": "2025-11-20",
      "open": 166.13,
      "high": 170.5,
      "low": 164.51,
      "close": 164.69,
      "volume": 2911400,
      "ma5": 165.91200000000003,
      "ma20": 169.10399999999996,
      "ma60": 173.09266666666662,
      "ma120": 199.99116666666671,
      "ma250": null
    },
    {
      "date": "2025-11-21",
      "open": 165.21,
      "high": 170.18,
      "low": 163.47,
      "close": 168.18,
      "volume": 3337500,
      "ma5": 165.41199999999998,
      "ma20": 168.60449999999997,
      "ma60": 172.47766666666666,
      "ma120": 198.60175000000007,
      "ma250": null
    },
    {
      "date": "2025-11-24",
      "open": 168.32,
      "high": 172.39,
      "low": 166.23,
      "close": 169.67,
      "volume": 3862500,
      "ma5": 166.51399999999998,
      "ma20": 168.01849999999996,
      "ma60": 171.9355,
      "ma120": 197.22241666666665,
      "ma250": null
    },
    {
      "date": "2025-11-25",
      "open": 171.55,
      "high": 179.17,
      "low": 171.5,
      "close": 177.51,
      "volume": 4518200,
      "ma5": 169.222,
      "ma20": 167.89499999999998,
      "ma60": 171.5571666666667,
      "ma120": 195.94516666666667,
      "ma250": null
    },
    {
      "date": "2025-11-26",
      "open": 178,
      "high": 183.69,
      "low": 177.79,
      "close": 181.94,
      "volume": 3840000,
      "ma5": 172.398,
      "ma20": 168.47699999999998,
      "ma60": 171.28066666666666,
      "ma120": 195.25074999999998,
      "ma250": null
    },
    {
      "date": "2025-11-28",
      "open": 185,
      "high": 186.69,
      "low": 183.5,
      "close": 184.18,
      "volume": 3021000,
      "ma5": 176.296,
      "ma20": 169.285,
      "ma60": 170.91550000000007,
      "ma120": 194.62691666666663,
      "ma250": null
    },
    {
      "date": "2025-12-01",
      "open": 181.19,
      "high": 184.94,
      "low": 180.25,
      "close": 182.41,
      "volume": 4155100,
      "ma5": 179.142,
      "ma20": 169.87849999999997,
      "ma60": 171.15900000000008,
      "ma120": 193.99283333333332,
      "ma250": null
    },
    {
      "date": "2025-12-02",
      "open": 183.35,
      "high": 184.41,
      "low": 181.21,
      "close": 182.4,
      "volume": 2362300,
      "ma5": 181.688,
      "ma20": 170.72500000000002,
      "ma60": 171.3973333333334,
      "ma120": 193.4105,
      "ma250": null
    },
    {
      "date": "2025-12-03",
      "open": 182.66,
      "high": 185.07,
      "low": 178.9,
      "close": 182.3,
      "volume": 2742200,
      "ma5": 182.64600000000002,
      "ma20": 171.807,
      "ma60": 171.6741666666667,
      "ma120": 192.87108333333336,
      "ma250": null
    },
    {
      "date": "2025-12-04",
      "open": 182.71,
      "high": 184.9,
      "low": 179.59,
      "close": 183.6,
      "volume": 2973300,
      "ma5": 182.978,
      "ma20": 172.6075,
      "ma60": 172.00250000000005,
      "ma120": 192.4085,
      "ma250": null
    },
    {
      "date": "2025-12-05",
      "open": 184.62,
      "high": 191.85,
      "low": 184.62,
      "close": 190.01,
      "volume": 4641900,
      "ma5": 184.144,
      "ma20": 173.93050000000002,
      "ma60": 172.40633333333338,
      "ma120": 191.98116666666667,
      "ma250": null
    },
    {
      "date": "2025-12-08",
      "open": 190.53,
      "high": 191.28,
      "low": 180,
      "close": 183.04,
      "volume": 5226400,
      "ma5": 184.27,
      "ma20": 174.77599999999998,
      "ma60": 172.79250000000008,
      "ma120": 191.5465,
      "ma250": null
    },
    {
      "date": "2025-12-09",
      "open": 182.8,
      "high": 183.59,
      "low": 180.7,
      "close": 182.28,
      "volume": 3274300,
      "ma5": 184.24599999999998,
      "ma20": 175.3725,
      "ma60": 173.16416666666677,
      "ma120": 191.16008333333335,
      "ma250": null
    },
    {
      "date": "2025-12-10",
      "open": 181.64,
      "high": 188.22,
      "low": 181.5,
      "close": 187.62,
      "volume": 3233500,
      "ma5": 185.31,
      "ma20": 176.26300000000003,
      "ma60": 173.58550000000008,
      "ma120": 190.828,
      "ma250": null
    },
    {
      "date": "2025-12-11",
      "open": 183.44,
      "high": 188.5,
      "low": 182.04,
      "close": 187.01,
      "volume": 9925700,
      "ma5": 185.992,
      "ma20": 177.0685,
      "ma60": 173.97766666666672,
      "ma120": 190.50674999999998,
      "ma250": null
    },
    {
      "date": "2025-12-12",
      "open": 204.58,
      "high": 213.22,
      "low": 202.11,
      "close": 204.97,
      "volume": 20263800,
      "ma5": 188.984,
      "ma20": 178.834,
      "ma60": 174.56450000000007,
      "ma120": 190.27374999999998,
      "ma250": null
    },
    {
      "date": "2025-12-15",
      "open": 203.23,
      "high": 208.3,
      "low": 198.54,
      "close": 206.29,
      "volume": 7686800,
      "ma5": 193.634,
      "ma20": 180.61449999999996,
      "ma60": 175.17566666666673,
      "ma120": 190.0635,
      "ma250": null
    },
    {
      "date": "2025-12-16",
      "open": 208.81,
      "high": 209.21,
      "low": 203.27,
      "close": 206.74,
      "volume": 5156000,
      "ma5": 198.526,
      "ma20": 182.74349999999998,
      "ma60": 175.73116666666672,
      "ma120": 189.85649999999998,
      "ma250": null
    },
    {
      "date": "2025-12-17",
      "open": 206.43,
      "high": 209.45,
      "low": 201.01,
      "close": 207.87,
      "volume": 5254400,
      "ma5": 202.576,
      "ma20": 184.93849999999998,
      "ma60": 176.3068333333334,
      "ma120": 189.63025000000002,
      "ma250": null
    },
    {
      "date": "2025-12-18",
      "open": 223.89,
      "high": 225.98,
      "low": 215.05,
      "close": 215.11,
      "volume": 12120600,
      "ma5": 208.196,
      "ma20": 187.39100000000002,
      "ma60": 176.9050000000001,
      "ma120": 189.44300000000004,
      "ma250": null
    },
    {
      "date": "2025-12-19",
      "open": 214.99,
      "high": 217.26,
      "low": 207.38,
      "close": 209.45,
      "volume": 15983300,
      "ma5": 209.092,
      "ma20": 189.62899999999996,
      "ma60": 177.52900000000008,
      "ma120": 189.14575,
      "ma250": null
    },
    {
      "date": "2025-12-22",
      "open": 209.43,
      "high": 213.72,
      "low": 207.99,
      "close": 212.37,
      "volume": 4610500,
      "ma5": 210.308,
      "ma20": 191.83849999999995,
      "ma60": 178.13016666666678,
      "ma120": 188.86299999999997,
      "ma250": null
    },
    {
      "date": "2025-12-23",
      "open": 211.11,
      "high": 213.37,
      "low": 209.25,
      "close": 212.68,
      "volume": 2867800,
      "ma5": 211.496,
      "ma20": 193.98899999999998,
      "ma60": 178.68966666666677,
      "ma120": 188.5713333333333,
      "ma250": null
    },
    {
      "date": "2025-12-24",
      "open": 213.22,
      "high": 214.19,
      "low": 210.25,
      "close": 210.4,
      "volume": 1152500,
      "ma5": 212.00200000000004,
      "ma20": 195.63349999999997,
      "ma60": 179.23083333333344,
      "ma120": 188.34491666666665,
      "ma250": null
    },
    {
      "date": "2025-12-26",
      "open": 210,
      "high": 211,
      "low": 207.86,
      "close": 208.97,
      "volume": 2076700,
      "ma5": 210.77399999999997,
      "ma20": 196.98499999999999,
      "ma60": 179.75416666666672,
      "ma120": 188.0985,
      "ma250": null
    },
    {
      "date": "2025-12-29",
      "open": 208,
      "high": 212.9,
      "low": 207.02,
      "close": 212.54,
      "volume": 3453500,
      "ma5": 211.392,
      "ma20": 198.40299999999996,
      "ma60": 180.32650000000007,
      "ma120": 187.90391666666665,
      "ma250": null
    },
    {
      "date": "2025-12-30",
      "open": 212.51,
      "high": 213.18,
      "low": 210.47,
      "close": 210.67,
      "volume": 1987600,
      "ma5": 211.052,
      "ma20": 199.81599999999997,
      "ma60": 180.91116666666673,
      "ma120": 187.6718333333333,
      "ma250": null
    },
    {
      "date": "2025-12-31",
      "open": 210.91,
      "high": 211.36,
      "low": 207.69,
      "close": 207.81,
      "volume": 1967500,
      "ma5": 210.07799999999997,
      "ma20": 201.08649999999997,
      "ma60": 181.47266666666673,
      "ma120": 187.43266666666665,
      "ma250": 254.03092000000012
    },
    {
      "date": "2026-01-02",
      "open": 209.22,
      "high": 212.08,
      "low": 208.56,
      "close": 210.81,
      "volume": 2415700,
      "ma5": 210.16,
      "ma20": 202.51199999999997,
      "ma60": 182.10000000000005,
      "ma120": 187.28199999999998,
      "ma250": 253.38492000000014
    },
    {
      "date": "2026-01-05",
      "open": 211.44,
      "high": 216.45,
      "low": 211.07,
      "close": 212.4,
      "volume": 3173100,
      "ma5": 210.846,
      "ma20": 203.95199999999997,
      "ma60": 182.7263333333334,
      "ma120": 187.20041666666663,
      "ma250": 252.72180000000014
    },
    {
      "date": "2026-01-06",
      "open": 212.4,
      "high": 216.46,
      "low": 209.99,
      "close": 215.88,
      "volume": 3105900,
      "ma5": 211.51399999999998,
      "ma20": 205.2455,
      "ma60": 183.43300000000002,
      "ma120": 187.11516666666662,
      "ma250": 252.00408000000016
    },
    {
      "date": "2026-01-07",
      "open": 215.85,
      "high": 216.75,
      "low": 209.37,
      "close": 211.72,
      "volume": 2343200,
      "ma5": 211.724,
      "ma20": 206.67950000000002,
      "ma60": 184.16983333333334,
      "ma120": 186.93524999999997,
      "ma250": 251.27712000000014
    },
    {
      "date": "2026-01-08",
      "open": 209.75,
      "high": 217.22,
      "low": 209.46,
      "close": 212.17,
      "volume": 2750600,
      "ma5": 212.596,
      "ma20": 208.17399999999998,
      "ma60": 184.87516666666667,
      "ma120": 186.78858333333332,
      "ma250": 250.55412000000015
    },
    {
      "date": "2026-01-09",
      "open": 213,
      "high": 213.63,
      "low": 200.45,
      "close": 203.9,
      "volume": 5732800,
      "ma5": 211.214,
      "ma20": 208.98799999999997,
      "ma60": 185.45466666666664,
      "ma120": 186.62766666666667,
      "ma250": 249.78784000000013
    },
    {
      "date": "2026-01-12",
      "open": 203.3,
      "high": 211.42,
      "low": 202,
      "close": 209.04,
      "volume": 4200900,
      "ma5": 210.542,
      "ma20": 210.08950000000004,
      "ma60": 186.15366666666662,
      "ma120": 186.50358333333335,
      "ma250": 249.02856000000017
    },
    {
      "date": "2026-01-13",
      "open": 208.9,
      "high": 214.15,
      "low": 208.37,
      "close": 211.9,
      "volume": 2417000,
      "ma5": 209.746,
      "ma20": 210.436,
      "ma60": 186.9416666666666,
      "ma120": 186.40250000000003,
      "ma250": 248.32120000000015
    },
    {
      "date": "2026-01-14",
      "open": 211.33,
      "high": 215,
      "low": 202.18,
      "close": 203.14,
      "volume": 2628600,
      "ma5": 208.03000000000003,
      "ma20": 210.27850000000004,
      "ma60": 187.5371666666666,
      "ma120": 186.2729166666667,
      "ma250": 247.62712000000016
    },
    {
      "date": "2026-01-15",
      "open": 203.46,
      "high": 205.84,
      "low": 201,
      "close": 205.01,
      "volume": 2422600,
      "ma5": 206.598,
      "ma20": 210.192,
      "ma60": 188.0801666666666,
      "ma120": 186.15275000000003,
      "ma250": 246.9632000000002
    },
    {
      "date": "2026-01-16",
      "open": 204.39,
      "high": 205.07,
      "low": 201.5,
      "close": 201.87,
      "volume": 3642300,
      "ma5": 206.192,
      "ma20": 209.892,
      "ma60": 188.42149999999995,
      "ma120": 186.03008333333338,
      "ma250": 246.2758800000002
    },
    {
      "date": "2026-01-20",
      "open": 198.41,
      "high": 201.29,
      "low": 188.55,
      "close": 188.76,
      "volume": 4306200,
      "ma5": 202.136,
      "ma20": 208.5745,
      "ma60": 188.59599999999995,
      "ma120": 185.81941666666668,
      "ma250": 245.53968000000023
    },
    {
      "date": "2026-01-21",
      "open": 188.91,
      "high": 193.29,
      "low": 186.9,
      "close": 189.84,
      "volume": 2523200,
      "ma5": 197.724,
      "ma20": 207.594,
      "ma60": 188.7756666666666,
      "ma120": 185.68083333333337,
      "ma250": 244.7677600000002
    },
    {
      "date": "2026-01-22",
      "open": 190.91,
      "high": 196.28,
      "low": 190.87,
      "close": 194.66,
      "volume": 2080600,
      "ma5": 196.028,
      "ma20": 206.70850000000002,
      "ma60": 189.05049999999994,
      "ma120": 185.6319166666667,
      "ma250": 243.99500000000023
    },
    {
      "date": "2026-01-23",
      "open": 192.71,
      "high": 194.89,
      "low": 191,
      "close": 191.07,
      "volume": 1719900,
      "ma5": 193.24,
      "ma20": 205.628,
      "ma60": 189.2118333333333,
      "ma120": 185.61308333333338,
      "ma250": 243.15916000000024
    },
    {
      "date": "2026-01-26",
      "open": 191.01,
      "high": 195.74,
      "low": 189.16,
      "close": 192.79,
      "volume": 1885800,
      "ma5": 191.42399999999998,
      "ma20": 204.7475,
      "ma60": 189.4253333333333,
      "ma120": 185.5825833333334,
      "ma250": 242.31872000000027
    },
    {
      "date": "2026-01-27",
      "open": 192,
      "high": 192.49,
      "low": 186.18,
      "close": 186.39,
      "volume": 2632300,
      "ma5": 190.95,
      "ma20": 203.61850000000004,
      "ma60": 189.69349999999997,
      "ma120": 185.51025000000007,
      "ma250": 241.42660000000024
    },
    {
      "date": "2026-01-28",
      "open": 186.52,
      "high": 187.49,
      "low": 179.2,
      "close": 180.35,
      "volume": 2872100,
      "ma5": 189.052,
      "ma20": 202.009,
      "ma60": 189.899,
      "ma120": 185.37558333333337,
      "ma250": 240.50336000000019
    },
    {
      "date": "2026-01-29",
      "open": 179.62,
      "high": 180,
      "low": 171.3,
      "close": 172.54,
      "volume": 3543700,
      "ma5": 184.628,
      "ma20": 200.1025,
      "ma60": 189.93233333333333,
      "ma120": 185.22058333333337,
      "ma250": 239.5088800000002
    },
    {
      "date": "2026-01-30",
      "open": 173.76,
      "high": 175.4,
      "low": 171.25,
      "close": 174.5,
      "volume": 2735200,
      "ma5": 181.314,
      "ma20": 198.437,
      "ma60": 190.08283333333338,
      "ma120": 185.0961666666667,
      "ma250": 238.5500800000002
    },
    {
      "date": "2026-02-02",
      "open": 174.87,
      "high": 181.56,
      "low": 173.95,
      "close": 179.08,
      "volume": 3062800,
      "ma5": 178.572,
      "ma20": 196.85049999999998,
      "ma60": 190.38983333333334,
      "ma120": 185.0348333333334,
      "ma250": 237.62524000000025
    },
    {
      "date": "2026-02-03",
      "open": 176.5,
      "high": 179.92,
      "low": 171.33,
      "close": 171.57,
      "volume": 2452200,
      "ma5": 175.608,
      "ma20": 194.80900000000003,
      "ma60": 190.45616666666672,
      "ma120": 184.85683333333338,
      "ma250": 236.64792000000023
    },
    {
      "date": "2026-02-04",
      "open": 173.11,
      "high": 178.17,
      "low": 172.44,
      "close": 178,
      "volume": 2858500,
      "ma5": 175.138,
      "ma20": 192.915,
      "ma60": 190.69700000000006,
      "ma120": 184.66941666666673,
      "ma250": 235.70872000000023
    },
    {
      "date": "2026-02-05",
      "open": 177.05,
      "high": 178.88,
      "low": 169.43,
      "close": 170.09,
      "volume": 2204400,
      "ma5": 174.64800000000002,
      "ma20": 190.83350000000002,
      "ma60": 190.763,
      "ma120": 184.46025000000006,
      "ma250": 234.74176000000026
    },
    {
      "date": "2026-02-06",
      "open": 170,
      "high": 175.43,
      "low": 170,
      "close": 172.85,
      "volume": 1953900,
      "ma5": 174.318,
      "ma20": 188.8675,
      "ma60": 190.80466666666672,
      "ma120": 184.2468333333334,
      "ma250": 233.84076000000024
    },
    {
      "date": "2026-02-09",
      "open": 173,
      "high": 175.89,
      "low": 170.27,
      "close": 175.68,
      "volume": 1664900,
      "ma5": 173.638,
      "ma20": 187.45649999999998,
      "ma60": 190.90250000000006,
      "ma120": 184.01400000000007,
      "ma250": 232.9446400000002
    },
    {
      "date": "2026-02-10",
      "open": 176.32,
      "high": 184.5,
      "low": 176.01,
      "close": 180.62,
      "volume": 2266900,
      "ma5": 175.44800000000004,
      "ma20": 186.03549999999998,
      "ma60": 191.06450000000004,
      "ma120": 183.872,
      "ma250": 232.07660000000024
    },
    {
      "date": "2026-02-11",
      "open": 180.1,
      "high": 181.72,
      "low": 175.84,
      "close": 175.86,
      "volume": 1630700,
      "ma5": 175.02,
      "ma20": 184.2335,
      "ma60": 191.1678333333334,
      "ma120": 183.68650000000005,
      "ma250": 231.19940000000022
    },
    {
      "date": "2026-02-12",
      "open": 176.8,
      "high": 178.98,
      "low": 168.39,
      "close": 169.53,
      "volume": 2599800,
      "ma5": 174.908,
      "ma20": 182.553,
      "ma60": 191.14866666666674,
      "ma120": 183.44775000000007,
      "ma250": 230.31412000000023
    },
    {
      "date": "2026-02-13",
      "open": 171.62,
      "high": 176.67,
      "low": 170.82,
      "close": 176.42,
      "volume": 1934200,
      "ma5": 175.622,
      "ma20": 181.1235,
      "ma60": 191.35300000000007,
      "ma120": 183.18800000000002,
      "ma250": 229.55308000000025
    },
    {
      "date": "2026-02-17",
      "open": 175.21,
      "high": 178.81,
      "low": 172.4,
      "close": 177.72,
      "volume": 1636100,
      "ma5": 176.03,
      "ma20": 179.91599999999997,
      "ma60": 191.58216666666672,
      "ma120": 182.982,
      "ma250": 228.77420000000023
    },
    {
      "date": "2026-02-18",
      "open": 177.01,
      "high": 182.58,
      "low": 176,
      "close": 182.13,
      "volume": 1751300,
      "ma5": 176.332,
      "ma20": 179.5845,
      "ma60": 191.85000000000005,
      "ma120": 182.81199999999998,
      "ma250": 228.03384000000023
    },
    {
      "date": "2026-02-19",
      "open": 180.9,
      "high": 183.3,
      "low": 179.21,
      "close": 182.88,
      "volume": 1331100,
      "ma5": 177.736,
      "ma20": 179.2365,
      "ma60": 192.1531666666667,
      "ma120": 182.62291666666667,
      "ma250": 227.3020800000002
    },
    {
      "date": "2026-02-20",
      "open": 181.37,
      "high": 192.49,
      "low": 178.2,
      "close": 187.3,
      "volume": 3489000,
      "ma5": 181.29000000000002,
      "ma20": 178.86849999999998,
      "ma60": 192.47183333333334,
      "ma120": 182.47475,
      "ma250": 226.61540000000022
    },
    {
      "date": "2026-02-23",
      "open": 184.84,
      "high": 185.01,
      "low": 176.68,
      "close": 178.11,
      "volume": 2325600,
      "ma5": 181.628,
      "ma20": 178.22050000000002,
      "ma60": 192.61250000000004,
      "ma120": 182.274,
      "ma250": 225.8549600000002
    },
    {
      "date": "2026-02-24",
      "open": 178.83,
      "high": 182,
      "low": 177.5,
      "close": 179.49,
      "volume": 1312100,
      "ma5": 181.982,
      "ma20": 177.55550000000002,
      "ma60": 192.64550000000003,
      "ma120": 182.10133333333337,
      "ma250": 225.10604000000018
    },
    {
      "date": "2026-02-25",
      "open": 179.75,
      "high": 183.85,
      "low": 179.47,
      "close": 182.55,
      "volume": 1581700,
      "ma5": 182.06599999999997,
      "ma20": 177.36350000000002,
      "ma60": 192.65566666666666,
      "ma120": 181.96816666666666,
      "ma250": 224.3721200000002
    },
    {
      "date": "2026-02-26",
      "open": 184.66,
      "high": 188.42,
      "low": 184,
      "close": 186.1,
      "volume": 1812300,
      "ma5": 182.71,
      "ma20": 177.651,
      "ma60": 192.68766666666667,
      "ma120": 181.80158333333335,
      "ma250": 223.66788000000017
    },
    {
      "date": "2026-02-27",
      "open": 181.13,
      "high": 186.65,
      "low": 180.98,
      "close": 185.17,
      "volume": 1810800,
      "ma5": 182.28400000000002,
      "ma20": 178.28250000000006,
      "ma60": 192.73366666666666,
      "ma120": 181.94633333333334,
      "ma250": 222.94612000000018
    },
    {
      "date": "2026-03-02",
      "open": 179.38,
      "high": 179.38,
      "low": 175.28,
      "close": 176.17,
      "volume": 2974200,
      "ma5": 181.896,
      "ma20": 178.36600000000004,
      "ma60": 192.62983333333335,
      "ma120": 182.01358333333332,
      "ma250": 222.25956000000016
    },
    {
      "date": "2026-03-03",
      "open": 171.73,
      "high": 175.46,
      "low": 168.54,
      "close": 174.27,
      "volume": 2843800,
      "ma5": 180.85199999999998,
      "ma20": 178.12550000000005,
      "ma60": 192.496,
      "ma120": 182.08508333333333,
      "ma250": 221.5754800000002
    },
    {
      "date": "2026-03-04",
      "open": 173.56,
      "high": 175.45,
      "low": 172.14,
      "close": 173.21,
      "volume": 2188700,
      "ma5": 178.98399999999998,
      "ma20": 178.20750000000004,
      "ma60": 192.3228333333333,
      "ma120": 182.16266666666667,
      "ma250": 220.87020000000015
    },
    {
      "date": "2026-03-05",
      "open": 172.98,
      "high": 174.4,
      "low": 170.07,
      "close": 173.18,
      "volume": 2150300,
      "ma5": 176.4,
      "ma20": 177.96650000000002,
      "ma60": 192.04233333333332,
      "ma120": 182.22433333333336,
      "ma250": 220.17116000000016
    },
    {
      "date": "2026-03-06",
      "open": 171.77,
      "high": 171.77,
      "low": 165.88,
      "close": 170.13,
      "volume": 2771400,
      "ma5": 173.392,
      "ma20": 177.9685,
      "ma60": 191.82716666666664,
      "ma120": 182.30983333333336,
      "ma250": 219.47424000000012
    },
    {
      "date": "2026-03-09",
      "open": 165.64,
      "high": 170.93,
      "low": 163.45,
      "close": 169.76,
      "volume": 2708400,
      "ma5": 172.11,
      "ma20": 177.814,
      "ma60": 191.61849999999998,
      "ma120": 182.39133333333336,
      "ma250": 218.81820000000013
    },
    {
      "date": "2026-03-10",
      "open": 169.76,
      "high": 171.34,
      "low": 166.34,
      "close": 166.43,
      "volume": 2320300,
      "ma5": 170.542,
      "ma20": 177.35149999999996,
      "ma60": 191.2653333333333,
      "ma120": 182.42541666666668,
      "ma250": 218.20624000000015
    },
    {
      "date": "2026-03-11",
      "open": 167.38,
      "high": 168.38,
      "low": 162.73,
      "close": 162.79,
      "volume": 2601300,
      "ma5": 168.458,
      "ma20": 176.45999999999998,
      "ma60": 190.86166666666665,
      "ma120": 182.41966666666667,
      "ma250": 217.5914400000001
    },
    {
      "date": "2026-03-12",
      "open": 161.76,
      "high": 163.03,
      "low": 157.95,
      "close": 158.19,
      "volume": 2787700,
      "ma5": 165.45999999999998,
      "ma20": 175.57649999999998,
      "ma60": 190.08199999999997,
      "ma120": 182.32325,
      "ma250": 216.9854800000001
    },
    {
      "date": "2026-03-13",
      "open": 159.05,
      "high": 159.49,
      "low": 156.64,
      "close": 157.78,
      "volume": 2516900,
      "ma5": 162.99,
      "ma20": 174.989,
      "ma60": 189.27349999999998,
      "ma120": 182.22458333333333,
      "ma250": 216.3724800000001
    },
    {
      "date": "2026-03-16",
      "open": 157.5,
      "high": 161.59,
      "low": 156.78,
      "close": 159.91,
      "volume": 3026200,
      "ma5": 161.02,
      "ma20": 174.1635,
      "ma60": 188.49300000000002,
      "ma120": 182.11208333333332,
      "ma250": 215.7037600000001
    },
    {
      "date": "2026-03-17",
      "open": 161.45,
      "high": 164.03,
      "low": 158.87,
      "close": 159.27,
      "volume": 6341500,
      "ma5": 159.588,
      "ma20": 173.24099999999999,
      "ma60": 187.68300000000005,
      "ma120": 181.99491666666665,
      "ma250": 215.04856000000007
    },
    {
      "date": "2026-03-18",
      "open": 158.04,
      "high": 169.4,
      "low": 156.81,
      "close": 165.39,
      "volume": 7402500,
      "ma5": 160.108,
      "ma20": 172.40399999999997,
      "ma60": 186.85433333333336,
      "ma120": 181.87966666666665,
      "ma250": 214.3918400000001
    },
    {
      "date": "2026-03-19",
      "open": 163.04,
      "high": 167.7,
      "low": 161.33,
      "close": 165.57,
      "volume": 3859700,
      "ma5": 161.584,
      "ma20": 171.53850000000003,
      "ma60": 186.12300000000002,
      "ma120": 181.826,
      "ma250": 213.7563200000001
    },
    {
      "date": "2026-03-20",
      "open": 165.16,
      "high": 166.69,
      "low": 161.21,
      "close": 162.82,
      "volume": 4942200,
      "ma5": 162.592,
      "ma20": 170.3145,
      "ma60": 185.2971666666667,
      "ma120": 181.71366666666663,
      "ma250": 213.1171200000001
    },
    {
      "date": "2026-03-23",
      "open": 165.88,
      "high": 167.49,
      "low": 162.6,
      "close": 164.38,
      "volume": 2609300,
      "ma5": 163.486,
      "ma20": 169.62800000000001,
      "ma60": 184.4921666666667,
      "ma120": 181.59091666666663,
      "ma250": 212.43480000000008
    },
    {
      "date": "2026-03-24",
      "open": 164.25,
      "high": 166.54,
      "low": 160.29,
      "close": 160.95,
      "volume": 1874600,
      "ma5": 163.82199999999997,
      "ma20": 168.701,
      "ma60": 183.66800000000003,
      "ma120": 181.44941666666668,
      "ma250": 211.72920000000008
    },
    {
      "date": "2026-03-25",
      "open": 162.6,
      "high": 163.63,
      "low": 156.83,
      "close": 158.72,
      "volume": 2391900,
      "ma5": 162.488,
      "ma20": 167.5095,
      "ma60": 182.83050000000003,
      "ma120": 181.29233333333332,
      "ma250": 211.01292000000007
    },
    {
      "date": "2026-03-26",
      "open": 157.99,
      "high": 160.1,
      "low": 151.23,
      "close": 151.39,
      "volume": 3015700,
      "ma5": 159.652,
      "ma20": 165.774,
      "ma60": 181.81133333333335,
      "ma120": 181.06891666666667,
      "ma250": 210.25236
    },
    {
      "date": "2026-03-27",
      "open": 150.36,
      "high": 150.52,
      "low": 143.96,
      "close": 145.85,
      "volume": 3694900,
      "ma5": 156.25799999999998,
      "ma20": 163.808,
      "ma60": 180.73100000000002,
      "ma120": 180.82108333333332,
      "ma250": 209.66352
    },
    {
      "date": "2026-03-30",
      "open": 145.92,
      "high": 148.85,
      "low": 145.37,
      "close": 145.83,
      "volume": 2694000,
      "ma5": 152.548,
      "ma20": 162.291,
      "ma60": 179.69800000000004,
      "ma120": 180.58533333333335,
      "ma250": 209.1146
    },
    {
      "date": "2026-03-31",
      "open": 148.41,
      "high": 153.67,
      "low": 148,
      "close": 153.1,
      "volume": 2520900,
      "ma5": 150.978,
      "ma20": 161.23249999999996,
      "ma60": 178.7361666666667,
      "ma120": 180.41808333333336,
      "ma250": 208.60848000000001
    },
    {
      "date": "2026-04-01",
      "open": 150.93,
      "high": 161,
      "low": 150.8,
      "close": 158.81,
      "volume": 3039500,
      "ma5": 150.996,
      "ma20": 160.51249999999996,
      "ma60": 177.84300000000002,
      "ma120": 180.2846666666667,
      "ma250": 208.11272
    },
    {
      "date": "2026-04-02",
      "open": 155.17,
      "high": 159.45,
      "low": 152.85,
      "close": 155.72,
      "volume": 1963500,
      "ma5": 151.862,
      "ma20": 159.63949999999994,
      "ma60": 176.84033333333335,
      "ma120": 180.13666666666668,
      "ma250": 207.71299999999997
    },
    {
      "date": "2026-04-06",
      "open": 155.32,
      "high": 157.25,
      "low": 153.63,
      "close": 156.18,
      "volume": 1506500,
      "ma5": 153.92800000000003,
      "ma20": 158.94199999999995,
      "ma60": 175.91466666666665,
      "ma120": 180.04225,
      "ma250": 207.28292
    },
    {
      "date": "2026-04-07",
      "open": 154.3,
      "high": 155.24,
      "low": 151.71,
      "close": 153.67,
      "volume": 1434300,
      "ma5": 155.49599999999998,
      "ma20": 158.13749999999996,
      "ma60": 174.93966666666662,
      "ma120": 179.90741666666665,
      "ma250": 206.83759999999998
    },
    {
      "date": "2026-04-08",
      "open": 160.23,
      "high": 163.16,
      "low": 158.17,
      "close": 158.86,
      "volume": 1664700,
      "ma5": 156.648,
      "ma20": 157.75899999999996,
      "ma60": 174.189,
      "ma120": 179.8218333333333,
      "ma250": 206.4826
    },
    {
      "date": "2026-04-09",
      "open": 157.43,
      "high": 166.8,
      "low": 157.31,
      "close": 166.51,
      "volume": 1967600,
      "ma5": 158.188,
      "ma20": 157.945,
      "ma60": 173.4801666666667,
      "ma120": 179.8169166666666,
      "ma250": 206.05328
    },
    {
      "date": "2026-04-10",
      "open": 166.79,
      "high": 167.95,
      "low": 162.8,
      "close": 163.86,
      "volume": 1556600,
      "ma5": 159.816,
      "ma20": 158.22849999999997,
      "ma60": 172.67950000000005,
      "ma120": 179.81058333333328,
      "ma250": 205.68224
    },
    {
      "date": "2026-04-13",
      "open": 162.2,
      "high": 163.94,
      "low": 156.55,
      "close": 162.56,
      "volume": 1986800,
      "ma5": 161.092,
      "ma20": 158.46749999999997,
      "ma60": 172.0031666666667,
      "ma120": 179.77016666666663,
      "ma250": 205.28836
    },
    {
      "date": "2026-04-14",
      "open": 162.58,
      "high": 164.21,
      "low": 158.47,
      "close": 160.6,
      "volume": 2635800,
      "ma5": 162.478,
      "ma20": 158.50199999999998,
      "ma60": 171.263,
      "ma120": 179.67158333333327,
      "ma250": 204.89172
    },
    {
      "date": "2026-04-15",
      "open": 161.32,
      "high": 164.21,
      "low": 160.35,
      "close": 162.74,
      "volume": 1853500,
      "ma5": 163.254,
      "ma20": 158.6755,
      "ma60": 170.61083333333335,
      "ma120": 179.51616666666666,
      "ma250": 204.52012
    },
    {
      "date": "2026-04-16",
      "open": 164.71,
      "high": 167.43,
      "low": 162.21,
      "close": 162.92,
      "volume": 1516900,
      "ma5": 162.536,
      "ma20": 158.552,
      "ma60": 170.1801666666667,
      "ma120": 179.3880833333333,
      "ma250": 204.17431999999997
    },
    {
      "date": "2026-04-17",
      "open": 165.25,
      "high": 168.95,
      "low": 165,
      "close": 167.28,
      "volume": 2244600,
      "ma5": 163.21999999999997,
      "ma20": 158.63750000000002,
      "ma60": 169.80416666666673,
      "ma120": 179.28991666666664,
      "ma250": 203.83911999999998
    },
    {
      "date": "2026-04-20",
      "open": 164.84,
      "high": 167.43,
      "low": 164.7,
      "close": 166.81,
      "volume": 1386000,
      "ma5": 164.07,
      "ma20": 158.837,
      "ma60": 169.34000000000006,
      "ma120": 179.19524999999996,
      "ma250": 203.49071999999995
    },
    {
      "date": "2026-04-21",
      "open": 167.5,
      "high": 170.2,
      "low": 165.61,
      "close": 166.7,
      "volume": 1723700,
      "ma5": 165.29000000000002,
      "ma20": 158.95300000000003,
      "ma60": 168.93383333333344,
      "ma120": 179.0728333333333,
      "ma250": 203.11067999999995
    },
    {
      "date": "2026-04-22",
      "open": 167.61,
      "high": 168.2,
      "low": 161.21,
      "close": 163.45,
      "volume": 2513500,
      "ma5": 165.43200000000002,
      "ma20": 159.07799999999997,
      "ma60": 168.44483333333343,
      "ma120": 178.93508333333332,
      "ma250": 202.70107999999988
    },
    {
      "date": "2026-04-23",
      "open": 152.08,
      "high": 152.08,
      "low": 141.33,
      "close": 141.66,
      "volume": 12180300,
      "ma5": 161.18,
      "ma20": 158.225,
      "ma60": 167.6993333333334,
      "ma120": 178.69641666666666,
      "ma250": 202.1851599999999
    },
    {
      "date": "2026-04-24",
      "open": 141.88,
      "high": 145.39,
      "low": 141.78,
      "close": 143.8,
      "volume": 3817900,
      "ma5": 156.484,
      "ma20": 157.84549999999996,
      "ma60": 167.09016666666673,
      "ma120": 178.4945833333333,
      "ma250": 201.6887599999999
    },
    {
      "date": "2026-04-27",
      "open": 143.84,
      "high": 148.69,
      "low": 143.77,
      "close": 146.94,
      "volume": 3245000,
      "ma5": 152.51,
      "ma20": 157.89999999999998,
      "ma60": 166.66350000000008,
      "ma120": 178.29791666666668,
      "ma250": 201.2024399999999
    },
    {
      "date": "2026-04-28",
      "open": 146.97,
      "high": 148.67,
      "low": 142.23,
      "close": 142.39,
      "volume": 2594900,
      "ma5": 147.648,
      "ma20": 157.72799999999998,
      "ma60": 166.1283333333334,
      "ma120": 178.10558333333336,
      "ma250": 200.6869199999999
    },
    {
      "date": "2026-04-29",
      "open": 141.5,
      "high": 141.73,
      "low": 136.91,
      "close": 138.16,
      "volume": 3373900,
      "ma5": 142.58999999999997,
      "ma20": 156.98099999999997,
      "ma60": 165.44633333333337,
      "ma120": 177.91808333333336,
      "ma250": 200.1564799999999
    },
    {
      "date": "2026-04-30",
      "open": 137.91,
      "high": 139.94,
      "low": 136.9,
      "close": 137.7,
      "volume": 3056200,
      "ma5": 141.798,
      "ma20": 155.92549999999997,
      "ma60": 164.8818333333334,
      "ma120": 177.669,
      "ma250": 199.6328799999999
    },
    {
      "date": "2026-05-01",
      "open": 137.87,
      "high": 139.2,
      "low": 133.55,
      "close": 133.58,
      "volume": 4183500,
      "ma5": 139.75400000000002,
      "ma20": 154.81849999999997,
      "ma60": 164.14150000000006,
      "ma120": 177.41925000000006,
      "ma250": 199.05775999999983
    },
    {
      "date": "2026-05-04",
      "open": 133.56,
      "high": 133.97,
      "low": 128.93,
      "close": 128.98,
      "volume": 4782100,
      "ma5": 136.16199999999998,
      "ma20": 153.45850000000002,
      "ma60": 163.4563333333334,
      "ma120": 177.1096666666667,
      "ma250": 198.45947999999987
    },
    {
      "date": "2026-05-05",
      "open": 129.66,
      "high": 131.25,
      "low": 127.8,
      "close": 130.21,
      "volume": 3378600,
      "ma5": 133.72600000000003,
      "ma20": 152.28549999999998,
      "ma60": 162.7456666666667,
      "ma120": 176.7751666666667,
      "ma250": 197.8971199999999
    },
    {
      "date": "2026-05-06",
      "open": 131.9,
      "high": 132.51,
      "low": 129.61,
      "close": 132.04,
      "volume": 2551400,
      "ma5": 132.502,
      "ma20": 150.94449999999998,
      "ma60": 162.01833333333337,
      "ma120": 176.4604166666667,
      "ma250": 197.32251999999986
    },
    {
      "date": "2026-05-07",
      "open": 133.14,
      "high": 135.17,
      "low": 132.19,
      "close": 133.59,
      "volume": 3014100,
      "ma5": 131.68,
      "ma20": 149.2985,
      "ma60": 161.23450000000003,
      "ma120": 176.14950000000002,
      "ma250": 196.72715999999986
    },
    {
      "date": "2026-05-08",
      "open": 133.12,
      "high": 133.72,
      "low": 131.07,
      "close": 131.18,
      "volume": 2082000,
      "ma5": 131.2,
      "ma20": 147.6645,
      "ma60": 160.48983333333337,
      "ma120": 175.82883333333336,
      "ma250": 196.13279999999983
    },
    {
      "date": "2026-05-11",
      "open": 130.69,
      "high": 130.69,
      "low": 126.1,
      "close": 126.34,
      "volume": 3792400,
      "ma5": 130.672,
      "ma20": 145.8535,
      "ma60": 159.77000000000004,
      "ma120": 175.45933333333335,
      "ma250": 195.42135999999985
    },
    {
      "date": "2026-05-12",
      "open": 126.26,
      "high": 126.34,
      "low": 123.51,
      "close": 125.13,
      "volume": 3097500,
      "ma5": 129.656,
      "ma20": 144.08,
      "ma60": 158.9151666666667,
      "ma120": 175.13408333333336,
      "ma250": 194.67943999999983
    },
    {
      "date": "2026-05-13",
      "open": 124.34,
      "high": 124.6,
      "low": 121.15,
      "close": 121.21,
      "volume": 4234500,
      "ma5": 127.49000000000001,
      "ma20": 142.00350000000003,
      "ma60": 157.97333333333333,
      "ma120": 174.77775000000003,
      "ma250": 193.90091999999984
    },
    {
      "date": "2026-05-14",
      "open": 122.19,
      "high": 122.88,
      "low": 120.51,
      "close": 121.06,
      "volume": 2672500,
      "ma5": 124.984,
      "ma20": 139.9105,
      "ma60": 156.9555,
      "ma120": 174.40275000000005,
      "ma250": 193.10931999999983
    },
    {
      "date": "2026-05-15",
      "open": 120.7,
      "high": 122.5,
      "low": 119.06,
      "close": 119.14,
      "volume": 2952900,
      "ma5": 122.576,
      "ma20": 137.5035,
      "ma60": 155.89316666666667,
      "ma120": 174.0231666666667,
      "ma250": 192.30011999999988
    },
    {
      "date": "2026-05-18",
      "open": 118.71,
      "high": 121.8,
      "low": 118.38,
      "close": 120.26,
      "volume": 3309700,
      "ma5": 121.35999999999999,
      "ma20": 135.176,
      "ma60": 154.7758333333333,
      "ma120": 173.6238333333333,
      "ma250": 191.4863599999999
    },
    {
      "date": "2026-05-19",
      "open": 120.89,
      "high": 121.25,
      "low": 118.06,
      "close": 119.22,
      "volume": 2611600,
      "ma5": 120.178,
      "ma20": 132.80199999999996,
      "ma60": 153.7943333333333,
      "ma120": 173.20341666666667,
      "ma250": 190.65455999999992
    },
    {
      "date": "2026-05-20",
      "open": 118.53,
      "high": 125.31,
      "low": 116.63,
      "close": 125.19,
      "volume": 3355500,
      "ma5": 120.97399999999998,
      "ma20": 130.88899999999998,
      "ma60": 152.88933333333327,
      "ma120": 172.76741666666666,
      "ma250": 189.8850799999999
    },
    {
      "date": "2026-05-21",
      "open": 124.56,
      "high": 127.04,
      "low": 121.2,
      "close": 126.76,
      "volume": 2918900,
      "ma5": 122.114,
      "ma20": 130.144,
      "ma60": 151.95949999999996,
      "ma120": 172.30758333333333,
      "ma250": 189.1102799999999
    },
    {
      "date": "2026-05-22",
      "open": 127.26,
      "high": 127.94,
      "low": 124.9,
      "close": 127.18,
      "volume": 2259200,
      "ma5": 123.72200000000001,
      "ma20": 129.31300000000002,
      "ma60": 150.97749999999996,
      "ma120": 171.83258333333333,
      "ma250": 188.37595999999994
    },
    {
      "date": "2026-05-26",
      "open": 128.3,
      "high": 129.01,
      "low": 125.21,
      "close": 127.35,
      "volume": 2374700,
      "ma5": 125.14000000000001,
      "ma20": 128.3335,
      "ma60": 150.01383333333334,
      "ma120": 171.37375,
      "ma250": 187.60055999999992
    },
    {
      "date": "2026-05-27",
      "open": 131.96,
      "high": 136.14,
      "low": 130.53,
      "close": 131.04,
      "volume": 4862900,
      "ma5": 127.50399999999999,
      "ma20": 127.76599999999999,
      "ma60": 149.26166666666668,
      "ma120": 170.94574999999998,
      "ma250": 186.8617199999999
    },
    {
      "date": "2026-05-28",
      "open": 129.97,
      "high": 131.82,
      "low": 127.11,
      "close": 131.33,
      "volume": 3014500,
      "ma5": 128.732,
      "ma20": 127.4245,
      "ma60": 148.54600000000002,
      "ma120": 170.52100000000002,
      "ma250": 186.11867999999993
    },
    {
      "date": "2026-05-29",
      "open": 131.13,
      "high": 132.42,
      "low": 129.06,
      "close": 131.18,
      "volume": 3428000,
      "ma5": 129.61599999999999,
      "ma20": 127.09849999999999,
      "ma60": 147.84550000000002,
      "ma120": 170.08416666666668,
      "ma250": 185.37671999999992
    },
    {
      "date": "2026-06-01",
      "open": 132.34,
      "high": 134.38,
      "low": 131.13,
      "close": 132.09,
      "volume": 3672400,
      "ma5": 130.598,
      "ma20": 127.024,
      "ma60": 147.16066666666669,
      "ma120": 169.60150000000002,
      "ma250": 184.61327999999992
    },
    {
      "date": "2026-06-02",
      "open": 131.11,
      "high": 131.11,
      "low": 126.41,
      "close": 126.47,
      "volume": 3846800,
      "ma5": 130.422,
      "ma20": 126.89849999999998,
      "ma60": 146.43300000000002,
      "ma120": 169.13008333333335,
      "ma250": 183.77951999999993
    },
    {
      "date": "2026-06-03",
      "open": 124.9,
      "high": 126.16,
      "low": 123.45,
      "close": 126.03,
      "volume": 2876400,
      "ma5": 129.42000000000002,
      "ma20": 126.6895,
      "ma60": 145.7041666666667,
      "ma120": 168.66133333333335,
      "ma250": 182.9428799999999
    },
    {
      "date": "2026-06-04",
      "open": 128.6,
      "high": 129,
      "low": 123.67,
      "close": 124.92,
      "volume": 9835900,
      "ma5": 128.13799999999998,
      "ma20": 126.3335,
      "ma60": 145.01233333333337,
      "ma120": 168.13883333333334,
      "ma250": 182.11943999999988
    },
    {
      "date": "2026-06-05",
      "open": 110.43,
      "high": 116.76,
      "low": 109.36,
      "close": 114.23,
      "volume": 16205900,
      "ma5": 124.748,
      "ma20": 125.3655,
      "ma60": 144.20300000000003,
      "ma120": 167.5323333333333,
      "ma250": 181.5152799999999
    },
    {
      "date": "2026-06-08",
      "open": 114.37,
      "high": 118.03,
      "low": 113.9,
      "close": 117.55,
      "volume": 5830500,
      "ma5": 121.84,
      "ma20": 124.68400000000001,
      "ma60": 143.5256666666667,
      "ma120": 166.80383333333333,
      "ma250": 180.94931999999991
    },
    {
      "date": "2026-06-09",
      "open": 117.16,
      "high": 121.9,
      "low": 115.76,
      "close": 121.36,
      "volume": 4483100,
      "ma5": 120.81800000000001,
      "ma20": 124.43500000000002,
      "ma60": 142.91866666666667,
      "ma120": 166.09608333333333,
      "ma250": 180.40075999999993
    },
    {
      "date": "2026-06-10",
      "open": 119.45,
      "high": 124.38,
      "low": 118.02,
      "close": 118.93,
      "volume": 4189300,
      "ma5": 119.398,
      "ma20": 124.125,
      "ma60": 142.23566666666667,
      "ma120": 165.36433333333335,
      "ma250": 179.86735999999993
    },
    {
      "date": "2026-06-11",
      "open": 118.57,
      "high": 121.89,
      "low": 115.88,
      "close": 121.84,
      "volume": 2987900,
      "ma5": 118.782,
      "ma20": 124.15650000000001,
      "ma60": 141.61183333333338,
      "ma120": 164.6474166666667,
      "ma250": 179.36659999999992
    },
    {
      "date": "2026-06-12",
      "open": 121.99,
      "high": 122.61,
      "low": 118.5,
      "close": 118.77,
      "volume": 2847700,
      "ma5": 119.69000000000001,
      "ma20": 124.042,
      "ma60": 140.83483333333336,
      "ma120": 163.84458333333333,
      "ma250": 178.8852399999999
    },
    {
      "date": "2026-06-15",
      "open": 119.21,
      "high": 120.53,
      "low": 115.92,
      "close": 116.21,
      "volume": 3344400,
      "ma5": 119.422,
      "ma20": 123.8955,
      "ma60": 140.0121666666667,
      "ma120": 163.06758333333332,
      "ma250": 178.38491999999994
    },
    {
      "date": "2026-06-16",
      "open": 115.73,
      "high": 118.65,
      "low": 115.3,
      "close": 115.5,
      "volume": 2609100,
      "ma5": 118.25,
      "ma20": 123.6575,
      "ma60": 139.22350000000003,
      "ma120": 162.2603333333333,
      "ma250": 177.9061199999999
    },
    {
      "date": "2026-06-17",
      "open": 115.93,
      "high": 118.85,
      "low": 111.7,
      "close": 111.76,
      "volume": 3446900,
      "ma5": 116.816,
      "ma20": 123.28450000000001,
      "ma60": 138.34650000000005,
      "ma120": 161.4193333333333,
      "ma250": 177.43855999999994
    },
    {
      "date": "2026-06-18",
      "open": 111.5,
      "high": 113.7,
      "low": 110.27,
      "close": 111.77,
      "volume": 6175500,
      "ma5": 114.80199999999999,
      "ma20": 122.6135,
      "ma60": 137.52683333333337,
      "ma120": 160.59741666666662,
      "ma250": 176.97575999999992
    },
    {
      "date": "2026-06-22",
      "open": 111.38,
      "high": 111.38,
      "low": 104.44,
      "close": 105.43,
      "volume": 5647600,
      "ma5": 112.13399999999999,
      "ma20": 121.547,
      "ma60": 136.63866666666672,
      "ma120": 159.73458333333332,
      "ma250": 176.49523999999994
    },
    {
      "date": "2026-06-23",
      "open": 105.48,
      "high": 109.93,
      "low": 105.21,
      "close": 108.92,
      "volume": 4660900,
      "ma5": 110.676,
      "ma20": 120.63399999999999,
      "ma60": 135.9308333333334,
      "ma120": 158.8710833333333,
      "ma250": 175.99919999999992
    },
    {
      "date": "2026-06-24",
      "open": 110.9,
      "high": 113.4,
      "low": 110.17,
      "close": 113.09,
      "volume": 3598400,
      "ma5": 110.194,
      "ma20": 119.921,
      "ma60": 135.3848333333334,
      "ma120": 158.05791666666664,
      "ma250": 175.5254799999999
    },
    {
      "date": "2026-06-25",
      "open": 112.93,
      "high": 114.16,
      "low": 110.56,
      "close": 112.06,
      "volume": 3599400,
      "ma5": 110.25399999999999,
      "ma20": 118.97200000000001,
      "ma60": 134.82200000000006,
      "ma120": 157.26000000000002,
      "ma250": 175.0473999999999
    },
    {
      "date": "2026-06-26",
      "open": 112,
      "high": 117.65,
      "low": 111.36,
      "close": 117.57,
      "volume": 5404500,
      "ma5": 111.41400000000002,
      "ma20": 118.28400000000002,
      "ma60": 134.22983333333337,
      "ma120": 156.483,
      "ma250": 174.5775999999999
    },
    {
      "date": "2026-06-29",
      "open": 117.21,
      "high": 117.8,
      "low": 112.8,
      "close": 114.29,
      "volume": 3252800,
      "ma5": 113.18599999999999,
      "ma20": 117.4395,
      "ma60": 133.48783333333338,
      "ma120": 155.66541666666666,
      "ma250": 174.08443999999992
    },
    {
      "date": "2026-06-30",
      "open": 113.08,
      "high": 114.2,
      "low": 111.25,
      "close": 114.18,
      "volume": 3816800,
      "ma5": 114.23800000000001,
      "ma20": 116.54400000000001,
      "ma60": 132.79550000000006,
      "ma120": 154.81791666666666,
      "ma250": 173.56067999999988
    },
    {
      "date": "2026-07-01",
      "open": 115.31,
      "high": 116.92,
      "low": 114,
      "close": 116.4,
      "volume": 2623300,
      "ma5": 114.9,
      "ma20": 116.0405,
      "ma60": 132.13250000000005,
      "ma120": 154.02358333333333,
      "ma250": 173.0410799999999
    },
    {
      "date": "2026-07-02",
      "open": 116.4,
      "high": 119.83,
      "low": 116.4,
      "close": 118.43,
      "volume": 2632900,
      "ma5": 116.17400000000002,
      "ma20": 115.66049999999998,
      "ma60": 131.54516666666672,
      "ma120": 153.24241666666666,
      "ma250": 172.52407999999988
    },
    {
      "date": "2026-07-06",
      "open": 116.34,
      "high": 117.67,
      "low": 112.92,
      "close": 115.64,
      "volume": 3344100,
      "ma5": 115.78800000000001,
      "ma20": 115.19649999999999,
      "ma60": 130.82483333333337,
      "ma120": 152.50691666666668,
      "ma250": 172.03635999999986
    },
    {
      "date": "2026-07-07",
      "open": 117.36,
      "high": 118.81,
      "low": 113.5,
      "close": 115.07,
      "volume": 2428900,
      "ma5": 115.944,
      "ma20": 115.2385,
      "ma60": 129.96750000000006,
      "ma120": 151.72383333333335,
      "ma250": 171.5424799999999
    },
    {
      "date": "2026-07-08",
      "open": 113,
      "high": 115.4,
      "low": 110.9,
      "close": 113.62,
      "volume": 2830000,
      "ma5": 115.83200000000002,
      "ma20": 115.042,
      "ma60": 129.13016666666672,
      "ma120": 150.90483333333336,
      "ma250": 171.05339999999987
    },
    {
      "date": "2026-07-09",
      "open": 113,
      "high": 116.69,
      "low": 111.31,
      "close": 116.51,
      "volume": 2062200,
      "ma5": 115.854,
      "ma20": 114.79950000000001,
      "ma60": 128.3626666666667,
      "ma120": 150.18291666666667,
      "ma250": 170.56535999999988
    },
    {
      "date": "2026-07-10",
      "open": 118.26,
      "high": 121.41,
      "low": 117.16,
      "close": 119.26,
      "volume": 3114600,
      "ma5": 116.02000000000001,
      "ma20": 114.81600000000003,
      "ma60": 127.67366666666672,
      "ma120": 149.4683333333333,
      "ma250": 170.09635999999992
    },
    {
      "date": "2026-07-13",
      "open": 119.25,
      "high": 122,
      "low": 119.24,
      "close": 120.3,
      "volume": 2673800,
      "ma5": 116.952,
      "ma20": 114.73900000000003,
      "ma60": 126.96633333333338,
      "ma120": 148.78858333333335,
      "ma250": 169.66199999999995
    },
    {
      "date": "2026-07-14",
      "open": 119.89,
      "high": 120.02,
      "low": 115.86,
      "close": 117.32,
      "volume": 2217800,
      "ma5": 117.402,
      "ma20": 114.66650000000001,
      "ma60": 126.20633333333336,
      "ma120": 148.19325,
      "ma250": 169.2425199999999
    },
    {
      "date": "2026-07-15",
      "open": 118,
      "high": 120.49,
      "low": 116.57,
      "close": 117.42,
      "volume": 2013000,
      "ma5": 118.16199999999999,
      "ma20": 114.72700000000002,
      "ma60": 125.37533333333337,
      "ma120": 147.58974999999998,
      "ma250": 168.80775999999992
    },
    {
      "date": "2026-07-16",
      "open": 115.07,
      "high": 119.9,
      "low": 114.34,
      "close": 118.79,
      "volume": 2118200,
      "ma5": 118.61800000000001,
      "ma20": 114.8915,
      "ma60": 124.57500000000003,
      "ma120": 146.95749999999998,
      "ma250": 168.3496799999999
    },
    {
      "date": "2026-07-17",
      "open": 118.01,
      "high": 119.05,
      "low": 115.66,
      "close": 116.33,
      "volume": 2841000,
      "ma5": 118.03200000000001,
      "ma20": 115.11999999999998,
      "ma60": 123.73550000000003,
      "ma120": 146.33466666666666,
      "ma250": 167.89591999999996
    },
    {
      "date": "2026-07-20",
      "open": 116.23,
      "high": 117.81,
      "low": 115,
      "close": 116.67,
      "volume": 2395200,
      "ma5": 117.306,
      "ma20": 115.36499999999998,
      "ma60": 122.95583333333337,
      "ma120": 145.70033333333333,
      "ma250": 167.46975999999992
    },
    {
      "date": "2026-07-21",
      "open": 113.88,
      "high": 116.95,
      "low": 113.39,
      "close": 116.63,
      "volume": 1961000,
      "ma5": 117.168,
      "ma20": 115.925,
      "ma60": 122.53866666666671,
      "ma120": 145.11900000000003,
      "ma250": 167.04055999999994
    },
    {
      "date": "2026-07-22",
      "open": 116.1,
      "high": 116.56,
      "low": 112.43,
      "close": 113.37,
      "volume": 2238900,
      "ma5": 116.35799999999999,
      "ma20": 116.1475,
      "ma60": 122.03150000000004,
      "ma120": 144.56083333333336,
      "ma250": 166.59791999999993
    },
    {
      "date": "2026-07-23",
      "open": 111.21,
      "high": 112.14,
      "low": 109.2,
      "close": 110.63,
      "volume": 2717600,
      "ma5": 114.726,
      "ma20": 116.02450000000002,
      "ma60": 121.42633333333336,
      "ma120": 144.04491666666672,
      "ma250": 166.16567999999992
    },
    {
      "date": "2026-07-24",
      "open": 111.3,
      "high": 115.7,
      "low": 110.55,
      "close": 114.28,
      "volume": 2912500,
      "ma5": 114.316,
      "ma20": 116.13550000000002,
      "ma60": 120.95783333333335,
      "ma120": 143.54308333333336,
      "ma250": 165.74507999999992
    },
    {
      "date": "2026-07-27",
      "open": 117.59,
      "high": 118.37,
      "low": 115.76,
      "close": 117.83,
      "volume": 2781000,
      "ma5": 114.548,
      "ma20": 116.14850000000001,
      "ma60": 120.61900000000001,
      "ma120": 143.0326666666667,
      "ma250": 165.35003999999998
    },
    {
      "date": "2026-07-28",
      "open": 119,
      "high": 121.88,
      "low": 118.48,
      "close": 120.32,
      "volume": 2883700,
      "ma5": 115.28599999999999,
      "ma20": 116.45000000000002,
      "ma60": 120.32933333333335,
      "ma120": 142.60558333333339,
      "ma250": 164.97516
    },
    {
      "date": "2026-07-29",
      "open": 118.8,
      "high": 120.87,
      "low": 118.04,
      "close": 119.03,
      "volume": 2399000,
      "ma5": 116.418,
      "ma20": 116.69250000000002,
      "ma60": 120.08683333333335,
      "ma120": 142.1141666666667,
      "ma250": 164.62539999999998
    },
    {
      "date": "2026-07-30",
      "open": 117.53,
      "high": 119.69,
      "low": 115.11,
      "close": 119.48,
      "volume": 2026600,
      "ma5": 118.18800000000002,
      "ma20": 116.84649999999999,
      "ma60": 119.9285,
      "ma120": 141.6924166666667,
      "ma250": 164.30120000000002
    },
    {
      "date": "2026-07-31",
      "open": 120.4,
      "high": 121,
      "low": 117.87,
      "close": 118.87,
      "volume": 2515400,
      "ma5": 119.106,
      "ma20": 116.8685,
      "ma60": 119.73949999999999,
      "ma120": 141.24258333333333,
      "ma250": 164.00336000000001
    },
    {
      "date": "2026-08-03",
      "open": 122.18,
      "high": 124.38,
      "low": 120.54,
      "close": 123.67,
      "volume": 2359800,
      "ma5": 120.274,
      "ma20": 117.26999999999998,
      "ma60": 119.6,
      "ma120": 140.80916666666664,
      "ma250": 163.71223999999998
    },
    {
      "date": "2026-08-04",
      "open": 121.75,
      "high": 124.61,
      "low": 120.86,
      "close": 123.03,
      "volume": 2161300,
      "ma5": 120.816,
      "ma20": 117.668,
      "ma60": 119.42399999999999,
      "ma120": 140.32924999999997,
      "ma250": 163.42407999999998
    },
    {
      "date": "2026-08-05",
      "open": 123.94,
      "high": 124.82,
      "low": 122.6,
      "close": 123.51,
      "volume": 1857400,
      "ma5": 121.71200000000002,
      "ma20": 118.16250000000002,
      "ma60": 119.29616666666668,
      "ma120": 139.89299999999997,
      "ma250": 163.13207999999997
    },
    {
      "date": "2026-08-06",
      "open": 122.6,
      "high": 125.92,
      "low": 122.01,
      "close": 124.73,
      "volume": 2222900,
      "ma5": 122.76200000000001,
      "ma20": 118.57350000000004,
      "ma60": 119.26933333333332,
      "ma120": 139.51966666666667,
      "ma250": 162.86644
    },
    {
      "date": "2026-08-07",
      "open": 124.54,
      "high": 128.86,
      "low": 124,
      "close": 128.58,
      "volume": 2792100,
      "ma5": 124.704,
      "ma20": 119.0395,
      "ma60": 119.32683333333331,
      "ma120": 139.12100000000004,
      "ma250": 162.62304
    },
    {
      "date": "2026-08-10",
      "open": 128.75,
      "high": 128.76,
      "low": 125.02,
      "close": 127.8,
      "volume": 2136500,
      "ma5": 125.53,
      "ma20": 119.4145,
      "ma60": 119.43666666666665,
      "ma120": 138.70500000000004,
      "ma250": 162.38848000000002
    },
    {
      "date": "2026-08-11",
      "open": 125.5,
      "high": 126.48,
      "low": 123.6,
      "close": 125.61,
      "volume": 2233000,
      "ma5": 126.046,
      "ma20": 119.82900000000002,
      "ma60": 119.51249999999997,
      "ma120": 138.23400000000004,
      "ma250": 162.1192
    },
    {
      "date": "2026-08-12",
      "open": 124.87,
      "high": 124.95,
      "low": 120.7,
      "close": 120.87,
      "volume": 2861800,
      "ma5": 125.518,
      "ma20": 120.00150000000001,
      "ma60": 119.54133333333331,
      "ma120": 137.71725000000004,
      "ma250": 161.80072000000007
    },
    {
      "date": "2026-08-13",
      "open": 122.27,
      "high": 122.88,
      "low": 118.77,
      "close": 119.56,
      "volume": 3535700,
      "ma5": 124.48400000000001,
      "ma20": 120.03999999999999,
      "ma60": 119.52966666666664,
      "ma120": 137.15275000000005,
      "ma250": 161.49820000000008
    },
    {
      "date": "2026-08-14",
      "open": 119.1,
      "high": 120.23,
      "low": 117.95,
      "close": 119.55,
      "volume": 2988400,
      "ma5": 122.678,
      "ma20": 120.201,
      "ma60": 119.53516666666664,
      "ma120": 136.66475000000003,
      "ma250": 161.18256000000008
    },
    {
      "date": "2026-08-17",
      "open": 118.48,
      "high": 119.33,
      "low": 114.91,
      "close": 115.74,
      "volume": 2830000,
      "ma5": 120.266,
      "ma20": 120.15449999999998,
      "ma60": 119.37766666666663,
      "ma120": 136.1335,
      "ma250": 160.83104000000006
    },
    {
      "date": "2026-08-18",
      "open": 116.98,
      "high": 122.05,
      "low": 115.61,
      "close": 119.01,
      "volume": 3042800,
      "ma5": 118.946,
      "ma20": 120.27349999999998,
      "ma60": 119.24849999999998,
      "ma120": 135.604,
      "ma250": 160.51644000000007
    },
    {
      "date": "2026-08-19",
      "open": 119.03,
      "high": 121.34,
      "low": 119.01,
      "close": 119.45,
      "volume": 1974900,
      "ma5": 118.662,
      "ma20": 120.57749999999999,
      "ma60": 119.11966666666665,
      "ma120": 135.04858333333334,
      "ma250": 160.20176000000004
    },
    {
      "date": "2026-08-20",
      "open": 117.17,
      "high": 117.85,
      "low": 114.69,
      "close": 115.69,
      "volume": 3339200,
      "ma5": 117.888,
      "ma20": 120.83049999999999,
      "ma60": 118.92533333333331,
      "ma120": 134.46958333333336,
      "ma250": 159.87180000000004
    },
    {
      "date": "2026-08-21",
      "open": 116.9,
      "high": 121.66,
      "low": 116.9,
      "close": 121.07,
      "volume": 3247100,
      "ma5": 118.19200000000001,
      "ma20": 121.16999999999999,
      "ma60": 118.75916666666664,
      "ma120": 134.01041666666669,
      "ma250": 159.52572000000004
    },
    {
      "date": "2026-08-24",
      "open": 122.22,
      "high": 123.49,
      "low": 120.31,
      "close": 122.78,
      "volume": 2743400,
      "ma5": 119.6,
      "ma20": 121.41750000000002,
      "ma60": 118.61666666666663,
      "ma120": 133.5813333333334,
      "ma250": 159.20708000000002
    },
    {
      "date": "2026-08-25",
      "open": 118.62,
      "high": 119.55,
      "low": 117.12,
      "close": 118.33,
      "volume": 3502900,
      "ma5": 119.46400000000001,
      "ma20": 121.31800000000001,
      "ma60": 118.40249999999996,
      "ma120": 133.12400000000005,
      "ma250": 158.87028000000004
    },
    {
      "date": "2026-08-26",
      "open": 118.18,
      "high": 118.7,
      "low": 115.87,
      "close": 116.35,
      "volume": 3686600,
      "ma5": 118.84399999999998,
      "ma20": 121.18400000000001,
      "ma60": 118.14016666666663,
      "ma120": 132.6504166666667,
      "ma250": 158.51340000000002
    },
    {
      "date": "2026-08-27",
      "open": 116.43,
      "high": 118.5,
      "low": 114.9,
      "close": 115,
      "volume": 2891800,
      "ma5": 118.70599999999999,
      "ma20": 120.96,
      "ma60": 117.94899999999998,
      "ma120": 132.19100000000006,
      "ma250": 158.15308000000002
    },
    {
      "date": "2026-08-28",
      "open": 116.64,
      "high": 121.2,
      "low": 116.35,
      "close": 120.81,
      "volume": 3921800,
      "ma5": 118.654,
      "ma20": 121.05699999999999,
      "ma60": 117.862,
      "ma120": 131.78308333333337,
      "ma250": 157.82752
    },
    {
      "date": "2026-08-31",
      "open": 119,
      "high": 124.47,
      "low": 118.2,
      "close": 120.26,
      "volume": 13645700,
      "ma5": 118.15,
      "ma20": 120.8865,
      "ma60": 117.78433333333332,
      "ma120": 131.39833333333337,
      "ma250": 157.50772
    },
    {
      "date": "2026-09-01",
      "open": 118.06,
      "high": 122.67,
      "low": 117.25,
      "close": 118,
      "volume": 3806800,
      "ma5": 118.08399999999999,
      "ma20": 120.63500000000002,
      "ma60": 117.84716666666667,
      "ma120": 131.02508333333338,
      "ma250": 157.1856
    },
    {
      "date": "2026-09-02",
      "open": 118.55,
      "high": 122.21,
      "low": 118.55,
      "close": 120.07,
      "volume": 3942800,
      "ma5": 118.828,
      "ma20": 120.46300000000001,
      "ma60": 117.88916666666667,
      "ma120": 130.70741666666672,
      "ma250": 156.84152000000006
    },
    {
      "date": "2026-09-03",
      "open": 121.15,
      "high": 122.6,
      "low": 117.89,
      "close": 121.77,
      "volume": 16937300,
      "ma5": 120.18199999999999,
      "ma20": 120.31500000000001,
      "ma60": 117.89600000000002,
      "ma120": 130.40733333333338,
      "ma250": 156.65740000000002
    },
    {
      "date": "2026-09-04",
      "open": 98.15,
      "high": 103.16,
      "low": 97.99,
      "close": 100.61,
      "volume": 37426200,
      "ma5": 116.14199999999998,
      "ma20": 118.9165,
      "ma60": 117.59066666666668,
      "ma120": 129.9131666666667,
      "ma250": 156.38744
    },
    {
      "date": "2026-09-08",
      "open": 100.58,
      "high": 103.75,
      "low": 100.18,
      "close": 103.19,
      "volume": 11221900,
      "ma5": 112.728,
      "ma20": 117.68599999999999,
      "ma60": 117.27983333333334,
      "ma120": 129.44583333333338,
      "ma250": 156.13744000000003
    },
    {
      "date": "2026-09-09",
      "open": 101.9,
      "high": 102,
      "low": 97.55,
      "close": 99.72,
      "volume": 9576900,
      "ma5": 109.072,
      "ma20": 116.39149999999998,
      "ma60": 116.96233333333335,
      "ma120": 128.8985833333334,
      "ma250": 155.88072000000005
    },
    {
      "date": "2026-09-10",
      "open": 98.71,
      "high": 99.62,
      "low": 95.67,
      "close": 96.88,
      "volume": 7874100,
      "ma5": 104.434,
      "ma20": 115.19199999999996,
      "ma60": 116.64016666666667,
      "ma120": 128.3261666666667,
      "ma250": 155.60512000000008
    },
    {
      "date": "2026-09-11",
      "open": 97.28,
      "high": 99.03,
      "low": 96.8,
      "close": 98.97,
      "volume": 5612800,
      "ma5": 99.874,
      "ma20": 114.16249999999998,
      "ma60": 116.36466666666668,
      "ma120": 127.79408333333338,
      "ma250": 155.36152000000007
    },
    {
      "date": "2026-09-14",
      "open": 99.28,
      "high": 102.18,
      "low": 99.25,
      "close": 100.3,
      "volume": 4804000,
      "ma5": 99.812,
      "ma20": 113.2,
      "ma60": 116.17366666666668,
      "ma120": 127.26008333333337,
      "ma250": 155.12280000000007
    },
    {
      "date": "2026-09-15",
      "open": 99.56,
      "high": 100.04,
      "low": 96.83,
      "close": 98.37,
      "volume": 4670700,
      "ma5": 98.848,
      "ma20": 112.33149999999998,
      "ma60": 115.95033333333335,
      "ma120": 126.73858333333337,
      "ma250": 154.8669200000001
    },
    {
      "date": "2026-09-16",
      "open": 99.07,
      "high": 99.23,
      "low": 95.89,
      "close": 95.98,
      "volume": 3941500,
      "ma5": 98.1,
      "ma20": 111.17999999999999,
      "ma60": 115.79283333333335,
      "ma120": 126.21575000000004,
      "ma250": 154.5969200000001
    },
    {
      "date": "2026-09-17",
      "open": 97.22,
      "high": 99.92,
      "low": 95.35,
      "close": 99.39,
      "volume": 6544400,
      "ma5": 98.602,
      "ma20": 110.17699999999998,
      "ma60": 115.63400000000003,
      "ma120": 125.78241666666669,
      "ma250": 154.31544000000008
    },
    {
      "date": "2026-09-18",
      "open": 99.65,
      "high": 100.92,
      "low": 97.14,
      "close": 98.06,
      "volume": 7924100,
      "ma5": 98.42,
      "ma20": 109.29549999999998,
      "ma60": 115.38350000000004,
      "ma120": 125.3841666666667,
      "ma250": 154.02920000000006
    },
    {
      "date": "2026-09-21",
      "open": 98.22,
      "high": 102.34,
      "low": 97.94,
      "close": 101.3,
      "volume": 5780100,
      "ma5": 98.62,
      "ma20": 108.30700000000002,
      "ma60": 115.2041666666667,
      "ma120": 125.01308333333336,
      "ma250": 153.74076000000005
    },
    {
      "date": "2026-09-22",
      "open": 103.27,
      "high": 103.76,
      "low": 101.8,
      "close": 103.73,
      "volume": 4330500,
      "ma5": 99.69200000000001,
      "ma20": 107.35449999999999,
      "ma60": 114.97350000000003,
      "ma120": 124.60166666666667,
      "ma250": 153.46236000000007
    },
    {
      "date": "2026-09-23",
      "open": 103.65,
      "high": 104.24,
      "low": 101.2,
      "close": 102.28,
      "volume": 4279300,
      "ma5": 100.952,
      "ma20": 106.55199999999999,
      "ma60": 114.77333333333334,
      "ma120": 124.13058333333336,
      "ma250": 153.15460000000004
    },
    {
      "date": "2026-09-24",
      "open": 102.33,
      "high": 102.97,
      "low": 99.3,
      "close": 101.64,
      "volume": 3970000,
      "ma5": 101.402,
      "ma20": 105.81649999999999,
      "ma60": 114.56433333333335,
      "ma120": 123.67991666666668,
      "ma250": 152.87312000000006
    },
    {
      "date": "2026-09-25",
      "open": 101.48,
      "high": 103.8,
      "low": 99.42,
      "close": 101.3,
      "volume": 5195900,
      "ma5": 102.05,
      "ma20": 105.1315,
      "ma60": 114.31266666666669,
      "ma120": 123.22258333333336,
      "ma250": 152.57312000000005
    },
    {
      "date": "2026-09-28",
      "open": 99.78,
      "high": 102.04,
      "low": 98.37,
      "close": 100.58,
      "volume": 4602000,
      "ma5": 101.90599999999999,
      "ma20": 104.12,
      "ma60": 114.0151666666667,
      "ma120": 122.78016666666667,
      "ma250": 152.25900000000007
    },
    {
      "date": "2026-09-29",
      "open": 100.4,
      "high": 100.49,
      "low": 96.62,
      "close": 96.87,
      "volume": 4550400,
      "ma5": 100.534,
      "ma20": 102.9505,
      "ma60": 113.70233333333336,
      "ma120": 122.26358333333334,
      "ma250": 151.9347600000001
    },
    {
      "date": "2026-09-30",
      "open": 96.89,
      "high": 97.92,
      "low": 95.89,
      "close": 96.19,
      "volume": 4132800,
      "ma5": 99.316,
      "ma20": 101.85999999999999,
      "ma60": 113.3876666666667,
      "ma120": 121.67758333333336,
      "ma250": 151.6092400000001
    },
    {
      "date": "2026-10-01",
      "open": 96.3,
      "high": 98.91,
      "low": 95.85,
      "close": 95.86,
      "volume": 5506700,
      "ma5": 98.16,
      "ma20": 100.6495,
      "ma60": 113.09166666666668,
      "ma120": 121.11091666666671,
      "ma250": 151.27988000000013
    },
    {
      "date": "2026-10-02",
      "open": 95.58,
      "high": 96.16,
      "low": 93.41,
      "close": 94.46,
      "volume": 6081000,
      "ma5": 96.792,
      "ma20": 99.284,
      "ma60": 112.72416666666668,
      "ma120": 120.54341666666669,
      "ma250": 150.95536000000007
    },
    {
      "date": "2026-10-05",
      "open": 93.82,
      "high": 94.27,
      "low": 91.28,
      "close": 93.14,
      "volume": 7048400,
      "ma5": 95.304,
      "ma20": 98.9105,
      "ma60": 112.28883333333334,
      "ma120": 119.98125000000002,
      "ma250": 150.63144000000008
    },
    {
      "date": "2026-10-06",
      "open": 93.35,
      "high": 94.59,
      "low": 92.24,
      "close": 93.61,
      "volume": 4892200,
      "ma5": 94.652,
      "ma20": 98.4315,
      "ma60": 111.844,
      "ma120": 119.40516666666667,
      "ma250": 150.31320000000008
    },
    {
      "date": "2026-10-07",
      "open": 92.75,
      "high": 93.24,
      "low": 90.56,
      "close": 91.88,
      "volume": 4471400,
      "ma5": 93.78999999999999,
      "ma20": 98.0395,
      "ma60": 111.42000000000002,
      "ma120": 118.81316666666666,
      "ma250": 149.98144000000005
    },
    {
      "date": "2026-10-08",
      "open": 90.95,
      "high": 93.58,
      "low": 90.38,
      "close": 92.68,
      "volume": 4442500,
      "ma5": 93.154,
      "ma20": 97.8295,
      "ma60": 111.00766666666668,
      "ma120": 118.1915,
      "ma250": 149.65824
    },
    {
      "date": "2026-10-09",
      "open": 92.88,
      "high": 94.63,
      "low": 91.67,
      "close": 94.5,
      "volume": 3392200,
      "ma5": 93.162,
      "ma20": 97.60599999999998,
      "ma60": 110.60283333333334,
      "ma120": 117.58891666666666,
      "ma250": 149.36620000000002
    },
    {
      "date": "2026-10-12",
      "open": 94.74,
      "high": 95.18,
      "low": 92.86,
      "close": 94.66,
      "volume": 3012400,
      "ma5": 93.46600000000001,
      "ma20": 97.324,
      "ma60": 110.24166666666666,
      "ma120": 116.98858333333334,
      "ma250": 149.06544000000002
    },
    {
      "date": "2026-10-13",
      "open": 95.61,
      "high": 96.88,
      "low": 93.92,
      "close": 94.34,
      "volume": 2760000,
      "ma5": 93.61200000000001,
      "ma20": 97.1225,
      "ma60": 109.86950000000002,
      "ma120": 116.41266666666667,
      "ma250": 148.76628
    },
    {
      "date": "2026-10-14",
      "open": 94.62,
      "high": 95.1,
      "low": 92.55,
      "close": 94.09,
      "volume": 2571900,
      "ma5": 94.05400000000002,
      "ma20": 97.02799999999999,
      "ma60": 109.49383333333336,
      "ma120": 116.01624999999999,
      "ma250": 148.47423999999995
    },
    {
      "date": "2026-10-15",
      "open": 95.3,
      "high": 100.4,
      "low": 95.09,
      "close": 99.09,
      "volume": 4769800,
      "ma5": 95.33600000000001,
      "ma20": 97.013,
      "ma60": 109.25583333333334,
      "ma120": 115.64366666666665,
      "ma250": 148.21211999999997
    },
    {
      "date": "2026-10-16",
      "open": 99.88,
      "high": 100.67,
      "low": 96.57,
      "close": 97.1,
      "volume": 3446500,
      "ma5": 95.85600000000002,
      "ma20": 96.965,
      "ma60": 109.03033333333335,
      "ma120": 115.22833333333331,
      "ma250": 147.93087999999995
    },
    {
      "date": "2026-10-19",
      "open": 96.11,
      "high": 97.78,
      "low": 95.75,
      "close": 97.76,
      "volume": 3284600,
      "ma5": 96.476,
      "ma20": 96.78799999999998,
      "ma60": 108.75500000000001,
      "ma120": 114.85641666666665,
      "ma250": 147.63219999999995
    },
    {
      "date": "2026-10-20",
      "open": 98.5,
      "high": 100,
      "low": 97.5,
      "close": 99.94,
      "volume": 2335000,
      "ma5": 97.59599999999999,
      "ma20": 96.59849999999999,
      "ma60": 108.45683333333335,
      "ma120": 114.53791666666666,
      "ma250": 147.30639999999997
    },
    {
      "date": "2026-10-21",
      "open": 100,
      "high": 100.02,
      "low": 95.86,
      "close": 96.53,
      "volume": 3382500,
      "ma5": 98.08399999999999,
      "ma20": 96.31099999999999,
      "ma60": 108.06033333333335,
      "ma120": 114.19483333333332,
      "ma250": 146.97935999999999
    },
    {
      "date": "2026-10-22",
      "open": 95.39,
      "high": 104.16,
      "low": 95.25,
      "close": 104.06,
      "volume": 6804300,
      "ma5": 99.078,
      "ma20": 96.43199999999999,
      "ma60": 107.81083333333335,
      "ma120": 113.94883333333333,
      "ma250": 146.67935999999997
    },
    {
      "date": "2026-10-23",
      "open": 101.75,
      "high": 102.75,
      "low": 98.56,
      "close": 99.01,
      "volume": 3395400,
      "ma5": 99.46000000000001,
      "ma20": 96.31749999999998,
      "ma60": 107.46966666666667,
      "ma120": 113.69908333333332,
      "ma250": 146.36271999999997
    },
    {
      "date": "2026-10-26",
      "open": 99.65,
      "high": 104.22,
      "low": 98.82,
      "close": 102.91,
      "volume": 3577100,
      "ma5": 100.48999999999998,
      "ma20": 96.434,
      "ma60": 107.20366666666668,
      "ma120": 113.47158333333331,
      "ma250": 146.0488
    },
    {
      "date": "2026-10-27",
      "open": 102.62,
      "high": 104.96,
      "low": 102.2,
      "close": 104.59,
      "volume": 3523600,
      "ma5": 101.42,
      "ma20": 96.81999999999998,
      "ma60": 106.8856666666667,
      "ma120": 113.24283333333332,
      "ma250": 145.74723999999998
    },
    {
      "date": "2026-10-28",
      "open": 103.36,
      "high": 106.48,
      "low": 102.76,
      "close": 105.22,
      "volume": 3430200,
      "ma5": 103.15800000000002,
      "ma20": 97.27149999999999,
      "ma60": 106.58883333333334,
      "ma120": 113.00641666666665,
      "ma250": 145.48692
    },
    {
      "date": "2026-10-29",
      "open": 106,
      "high": 110.23,
      "low": 105.52,
      "close": 109.82,
      "volume": 3873600,
      "ma5": 104.30999999999999,
      "ma20": 97.9695,
      "ma60": 106.36066666666669,
      "ma120": 112.82841666666666,
      "ma250": 145.25412
    },
    {
      "date": "2026-10-30",
      "open": 110.1,
      "high": 111.76,
      "low": 106.55,
      "close": 107.24,
      "volume": 3931700,
      "ma5": 105.95599999999999,
      "ma20": 98.6085,
      "ma60": 106.06916666666667,
      "ma120": 112.66924999999998,
      "ma250": 145.00091999999998
    },
    {
      "date": "2026-11-02",
      "open": 107.48,
      "high": 110.24,
      "low": 107.27,
      "close": 107.83,
      "volume": 2621500,
      "ma5": 106.94000000000001,
      "ma20": 99.34299999999999,
      "ma60": 105.72333333333334,
      "ma120": 112.5250833333333,
      "ma250": 144.77035999999998
    },
    {
      "date": "2026-11-03",
      "open": 107.09,
      "high": 107.7,
      "low": 105.11,
      "close": 106.95,
      "volume": 2129800,
      "ma5": 107.41199999999999,
      "ma20": 100.01,
      "ma60": 105.37583333333333,
      "ma120": 112.40624999999997,
      "ma250": 144.55551999999997
    },
    {
      "date": "2026-11-04",
      "open": 110.53,
      "high": 114.73,
      "low": 110.26,
      "close": 112.06,
      "volume": 4303400,
      "ma5": 108.78,
      "ma20": 101.01899999999999,
      "ma60": 105.15000000000002,
      "ma120": 112.33124999999995,
      "ma250": 144.33339999999995
    },
    {
      "date": "2026-11-05",
      "open": 112.5,
      "high": 113.48,
      "low": 109.4,
      "close": 111.77,
      "volume": 3310700,
      "ma5": 109.17,
      "ma20": 101.97349999999999,
      "ma60": 104.99833333333335,
      "ma120": 112.2698333333333,
      "ma250": 144.12627999999995
    }
  ],
  "last": {
    "date": "2026-11-05",
    "open": 112.5,
    "high": 113.48,
    "low": 109.4,
    "close": 111.77,
    "volume": 3310700,
    "ma5": 109.17,
    "ma20": 101.97349999999999,
    "ma60": 104.99833333333335,
    "ma120": 112.2698333333333,
    "ma250": 144.12627999999995
  },
  "relative": [
    {
      "date": "2025-12-31",
      "stock": 100,
      "index": 100
    },
    {
      "date": "2026-01-02",
      "stock": 101.4436263894904,
      "index": 100.1894675334161
    },
    {
      "date": "2026-01-05",
      "stock": 102.20874837592031,
      "index": 100.82609013220365
    },
    {
      "date": "2026-01-06",
      "stock": 103.88335498772918,
      "index": 101.45088014023811
    },
    {
      "date": "2026-01-07",
      "stock": 101.88152639430248,
      "index": 101.10189175370682
    },
    {
      "date": "2026-01-08",
      "stock": 102.09807035272604,
      "index": 101.10963406617486
    },
    {
      "date": "2026-01-09",
      "stock": 98.1184736056975,
      "index": 101.76437075451025
    },
    {
      "date": "2026-01-12",
      "stock": 100.59188681969107,
      "index": 101.92491417719671
    },
    {
      "date": "2026-01-13",
      "stock": 101.96814397767191,
      "index": 101.72726608721057
    },
    {
      "date": "2026-01-14",
      "stock": 97.75275492035995,
      "index": 101.18471988897817
    },
    {
      "date": "2026-01-15",
      "stock": 98.65261536980896,
      "index": 101.44576729238186
    },
    {
      "date": "2026-01-16",
      "stock": 97.141619748809,
      "index": 101.38061500255642
    },
    {
      "date": "2026-01-20",
      "stock": 90.83297242673596,
      "index": 99.28946022934774
    },
    {
      "date": "2026-01-21",
      "stock": 91.35267792695251,
      "index": 100.43999707837266
    },
    {
      "date": "2026-01-22",
      "stock": 93.67210432606707,
      "index": 100.99116207727705
    },
    {
      "date": "2026-01-23",
      "stock": 91.94456474664356,
      "index": 101.02417646629172
    },
    {
      "date": "2026-01-26",
      "stock": 92.77224387661805,
      "index": 101.52991015995909
    },
    {
      "date": "2026-01-27",
      "stock": 89.69250757903853,
      "index": 101.94434299905049
    },
    {
      "date": "2026-01-28",
      "stock": 86.78600644819787,
      "index": 101.93601636111313
    },
    {
      "date": "2026-01-29",
      "stock": 83.02776574755785,
      "index": 101.80425096778907
    },
    {
      "date": "2026-01-30",
      "stock": 83.9709349886916,
      "index": 101.3662990285589
    },
    {
      "date": "2026-02-02",
      "stock": 86.17487127664695,
      "index": 101.912789423709
    },
    {
      "date": "2026-02-03",
      "stock": 82.56099321495597,
      "index": 101.05631436710247
    },
    {
      "date": "2026-02-04",
      "stock": 85.6551657764304,
      "index": 100.543714849171
    },
    {
      "date": "2026-02-05",
      "stock": 81.8488041961407,
      "index": 99.31195675991526
    },
    {
      "date": "2026-02-06",
      "stock": 83.17694047447188,
      "index": 101.26798626835148
    },
    {
      "date": "2026-02-09",
      "stock": 84.53876136855783,
      "index": 101.7430428748813
    },
    {
      "date": "2026-02-10",
      "stock": 86.915932823252,
      "index": 101.40690964867431
    },
    {
      "date": "2026-02-11",
      "stock": 84.62537895192725,
      "index": 101.40194288218538
    },
    {
      "date": "2026-02-12",
      "stock": 81.5793272701025,
      "index": 99.81389233803229
    },
    {
      "date": "2026-02-13",
      "stock": 84.89485587796544,
      "index": 99.86370608428895
    },
    {
      "date": "2026-02-17",
      "stock": 85.52042731341129,
      "index": 99.96669344825068
    },
    {
      "date": "2026-02-18",
      "stock": 87.64255810596218,
      "index": 100.52311737637865
    },
    {
      "date": "2026-02-19",
      "stock": 88.00346470333477,
      "index": 100.2394273610401
    },
    {
      "date": "2026-02-20",
      "stock": 90.13040758385064,
      "index": 100.93506683222554
    },
    {
      "date": "2026-02-23",
      "stock": 85.70809874404505,
      "index": 99.88678694032576
    },
    {
      "date": "2026-02-24",
      "stock": 86.37216688321064,
      "index": 100.65108465415236
    },
    {
      "date": "2026-02-25",
      "stock": 87.84466580049084,
      "index": 101.47001679935725
    },
    {
      "date": "2026-02-26",
      "stock": 89.55295702805446,
      "index": 100.92557154334965
    },
    {
      "date": "2026-02-27",
      "stock": 89.10543284731244,
      "index": 100.48761960411949
    },
    {
      "date": "2026-03-02",
      "stock": 84.77455367884124,
      "index": 100.52764589876561
    },
    {
      "date": "2026-03-03",
      "stock": 83.86025696549734,
      "index": 99.57826309254256
    },
    {
      "date": "2026-03-04",
      "stock": 83.35017564121073,
      "index": 100.35059528157184
    },
    {
      "date": "2026-03-05",
      "stock": 83.33573937731582,
      "index": 99.78394565773135
    },
    {
      "date": "2026-03-06",
      "stock": 81.86805254800056,
      "index": 98.45913373749178
    },
    {
      "date": "2026-03-09",
      "stock": 81.69000529329675,
      "index": 99.27675115039077
    },
    {
      "date": "2026-03-10",
      "stock": 80.08758000096242,
      "index": 99.06478708640712
    },
    {
      "date": "2026-03-11",
      "stock": 78.33597998171406,
      "index": 98.98181286976846
    },
    {
      "date": "2026-03-12",
      "stock": 76.12241951782879,
      "index": 97.47454532174422
    },
    {
      "date": "2026-03-13",
      "stock": 75.9251239112651,
      "index": 96.88393835366298
    },
    {
      "date": "2026-03-16",
      "stock": 76.95009864780327,
      "index": 97.86545906069681
    },
    {
      "date": "2026-03-17",
      "stock": 76.64212501804533,
      "index": 98.1095610254912
    },
    {
      "date": "2026-03-18",
      "stock": 79.58712285260575,
      "index": 96.77452340953911
    },
    {
      "date": "2026-03-19",
      "stock": 79.67374043597516,
      "index": 96.50850923964647
    },
    {
      "date": "2026-03-20",
      "stock": 78.35041624560897,
      "index": 95.04754948506317
    },
    {
      "date": "2026-03-23",
      "stock": 79.10110196814398,
      "index": 96.13614783434373
    },
    {
      "date": "2026-03-24",
      "stock": 77.45055579615995,
      "index": 95.77634942663063
    },
    {
      "date": "2026-03-25",
      "stock": 76.37746017997209,
      "index": 96.29537652472426
    },
    {
      "date": "2026-03-26",
      "stock": 72.85019970165054,
      "index": 94.61923891607626
    },
    {
      "date": "2026-03-27",
      "stock": 70.18430296905827,
      "index": 93.03703162661603
    },
    {
      "date": "2026-03-30",
      "stock": 70.17467879312834,
      "index": 92.66992915053686
    },
    {
      "date": "2026-03-31",
      "stock": 73.67306674366006,
      "index": 95.36951281863999
    },
    {
      "date": "2026-04-01",
      "stock": 76.4207689716568,
      "index": 96.05317361770506
    },
    {
      "date": "2026-04-02",
      "stock": 74.93383379048169,
      "index": 96.16083558542108
    },
    {
      "date": "2026-04-06",
      "stock": 75.15518983687022,
      "index": 96.58651668979623
    },
    {
      "date": "2026-04-07",
      "stock": 73.94735575766325,
      "index": 96.65984953619167
    },
    {
      "date": "2026-04-08",
      "stock": 76.44482941148165,
      "index": 99.08421590826092
    },
    {
      "date": "2026-04-09",
      "stock": 80.12607670468216,
      "index": 99.6955664305018
    },
    {
      "date": "2026-04-10",
      "stock": 78.85087339396564,
      "index": 99.58206120809291
    },
    {
      "date": "2026-04-13",
      "stock": 78.2253019585198,
      "index": 100.5951354904682
    },
    {
      "date": "2026-04-14",
      "stock": 77.28213271738606,
      "index": 101.78043970491564
    },
    {
      "date": "2026-04-15",
      "stock": 78.31191954188922,
      "index": 102.59221386312176
    },
    {
      "date": "2026-04-16",
      "stock": 78.39853712525864,
      "index": 102.85998100942224
    },
    {
      "date": "2026-04-17",
      "stock": 80.4966074779847,
      "index": 104.09845884157475
    },
    {
      "date": "2026-04-20",
      "stock": 80.27043934363121,
      "index": 103.85128916806661
    },
    {
      "date": "2026-04-21",
      "stock": 80.21750637601654,
      "index": 103.19202395734423
    },
    {
      "date": "2026-04-22",
      "stock": 78.65357778740196,
      "index": 104.27141918048352
    },
    {
      "date": "2026-04-23",
      "stock": 68.16803811173668,
      "index": 103.84047914688482
    },
    {
      "date": "2026-04-24",
      "stock": 69.19782493623984,
      "index": 104.66846833686363
    },
    {
      "date": "2026-04-27",
      "stock": 70.70882055723978,
      "index": 104.79745818420861
    },
    {
      "date": "2026-04-28",
      "stock": 68.51932053317934,
      "index": 104.28456650354248
    },
    {
      "date": "2026-04-29",
      "stock": 66.48380732399788,
      "index": 104.24293331385581
    },
    {
      "date": "2026-04-30",
      "stock": 66.26245127760934,
      "index": 105.31020378350742
    },
    {
      "date": "2026-05-01",
      "stock": 64.27987103604255,
      "index": 105.61858154992329
    },
    {
      "date": "2026-05-04",
      "stock": 62.066310572157256,
      "index": 105.18954057409977
    },
    {
      "date": "2026-05-05",
      "stock": 62.658197391848326,
      "index": 106.04367832882917
    },
    {
      "date": "2026-05-06",
      "stock": 63.53880948943746,
      "index": 107.59068000876488
    },
    {
      "date": "2026-05-07",
      "stock": 64.2846831240075,
      "index": 107.18150609889707
    },
    {
      "date": "2026-05-08",
      "stock": 63.12496992445023,
      "index": 108.0845811116792
    },
    {
      "date": "2026-05-11",
      "stock": 60.7959193494057,
      "index": 108.28778029362356
    },
    {
      "date": "2026-05-12",
      "stock": 60.21365670564458,
      "index": 108.11423562924548
    },
    {
      "date": "2026-05-13",
      "stock": 58.32731822337712,
      "index": 108.74662186838069
    },
    {
      "date": "2026-05-14",
      "stock": 58.2551369039026,
      "index": 109.57913958074647
    },
    {
      "date": "2026-05-15",
      "stock": 57.33121601462875,
      "index": 108.22438098020596
    },
    {
      "date": "2026-05-18",
      "stock": 57.87016986670517,
      "index": 108.14476663501571
    },
    {
      "date": "2026-05-19",
      "stock": 57.36971271834849,
      "index": 107.42254035497771
    },
    {
      "date": "2026-05-20",
      "stock": 60.24252923343438,
      "index": 108.58184208604193
    },
    {
      "date": "2026-05-21",
      "stock": 60.998027043934364,
      "index": 108.76809582937696
    },
    {
      "date": "2026-05-22",
      "stock": 61.20013473846302,
      "index": 109.1734716236944
    },
    {
      "date": "2026-05-26",
      "stock": 61.28194023386747,
      "index": 109.84033306551748
    },
    {
      "date": "2026-05-27",
      "stock": 63.05760069294066,
      "index": 109.85844715506536
    },
    {
      "date": "2026-05-28",
      "stock": 63.19715124392474,
      "index": 110.49054123146593
    },
    {
      "date": "2026-05-29",
      "stock": 63.12496992445023,
      "index": 110.73055291797532
    },
    {
      "date": "2026-06-01",
      "stock": 63.56286992926231,
      "index": 111.0212548389453
    },
    {
      "date": "2026-06-02",
      "stock": 60.85847649295029,
      "index": 111.16470674165511
    },
    {
      "date": "2026-06-03",
      "stock": 60.6467446224917,
      "index": 110.34519027098094
    },
    {
      "date": "2026-06-04",
      "stock": 60.11260285838025,
      "index": 110.792637499087
    },
    {
      "date": "2026-06-05",
      "stock": 54.96848082382946,
      "index": 107.8626835147177
    },
    {
      "date": "2026-06-08",
      "stock": 56.56609402819883,
      "index": 108.18391644145788
    },
    {
      "date": "2026-06-09",
      "stock": 58.39949954285164,
      "index": 107.90519319260827
    },
    {
      "date": "2026-06-10",
      "stock": 57.23016216736442,
      "index": 106.15718355123805
    },
    {
      "date": "2026-06-11",
      "stock": 58.63047976517011,
      "index": 108.01694543860931
    },
    {
      "date": "2026-06-12",
      "stock": 57.15316875992493,
      "index": 108.55978379957637
    },
    {
      "date": "2026-06-15",
      "stock": 55.92127424089311,
      "index": 110.35410123438756
    },
    {
      "date": "2026-06-16",
      "stock": 55.579615995380394,
      "index": 109.72682784310861
    },
    {
      "date": "2026-06-17",
      "stock": 53.77989509648236,
      "index": 108.39383536629903
    },
    {
      "date": "2026-06-18",
      "stock": 53.784707184447335,
      "index": 109.56949821050326
    },
    {
      "date": "2026-06-22",
      "stock": 50.73384341465762,
      "index": 109.16353809071653
    },
    {
      "date": "2026-06-23",
      "stock": 52.41326211443145,
      "index": 107.59564677525381
    },
    {
      "date": "2026-06-24",
      "stock": 54.419902795823106,
      "index": 107.48988386531298
    },
    {
      "date": "2026-06-25",
      "stock": 53.924257735431404,
      "index": 107.4792199254985
    },
    {
      "date": "2026-06-26",
      "stock": 56.57571820412877,
      "index": 107.42852969103791
    },
    {
      "date": "2026-06-29",
      "stock": 54.997353351619275,
      "index": 108.69081878606383
    },
    {
      "date": "2026-06-30",
      "stock": 54.94442038400462,
      "index": 109.55167628369
    },
    {
      "date": "2026-07-01",
      "stock": 56.012703912227515,
      "index": 109.31604703820028
    },
    {
      "date": "2026-07-02",
      "stock": 56.98955776911602,
      "index": 109.3161931195676
    },
    {
      "date": "2026-07-06",
      "stock": 55.646985226889946,
      "index": 110.10780804908333
    },
    {
      "date": "2026-07-07",
      "stock": 55.372696212886765,
      "index": 109.6172668176174
    },
    {
      "date": "2026-07-08",
      "stock": 54.67494345796642,
      "index": 109.30845080709955
    },
    {
      "date": "2026-07-09",
      "stock": 56.06563687984216,
      "index": 110.19852457819006
    },
    {
      "date": "2026-07-10",
      "stock": 57.38896107020837,
      "index": 110.66233291943612
    },
    {
      "date": "2026-07-13",
      "stock": 57.889418218565034,
      "index": 109.78511430866993
    },
    {
      "date": "2026-07-14",
      "stock": 56.455416005004565,
      "index": 110.19779417135345
    },
    {
      "date": "2026-07-15",
      "stock": 56.503536884654245,
      "index": 110.61865459060695
    },
    {
      "date": "2026-07-16",
      "stock": 57.16279293585487,
      "index": 110.05434226864364
    },
    {
      "date": "2026-07-17",
      "stock": 55.97901929647274,
      "index": 108.9429552260609
    },
    {
      "date": "2026-07-20",
      "stock": 56.14263028728165,
      "index": 108.7324519757505
    },
    {
      "date": "2026-07-21",
      "stock": 56.123381935421776,
      "index": 109.69542034913447
    },
    {
      "date": "2026-07-22",
      "stock": 54.55464125884222,
      "index": 109.54583302899714
    },
    {
      "date": "2026-07-23",
      "stock": 53.23612915644098,
      "index": 108.22145935285954
    },
    {
      "date": "2026-07-24",
      "stock": 54.9925412636543,
      "index": 108.27521729603389
    },
    {
      "date": "2026-07-27",
      "stock": 56.70083249121794,
      "index": 108.29274706011249
    },
    {
      "date": "2026-07-28",
      "stock": 57.89904239449497,
      "index": 108.52063399313417
    },
    {
      "date": "2026-07-29",
      "stock": 57.2782830470141,
      "index": 106.87531955299102
    },
    {
      "date": "2026-07-30",
      "stock": 57.494827005437664,
      "index": 108.64991600321379
    },
    {
      "date": "2026-07-31",
      "stock": 57.20128963957462,
      "index": 109.41085384559199
    },
    {
      "date": "2026-08-03",
      "stock": 59.511091862759244,
      "index": 111.02914323278065
    },
    {
      "date": "2026-08-04",
      "stock": 59.2031182330013,
      "index": 113.01614199108904
    },
    {
      "date": "2026-08-05",
      "stock": 59.43409845531976,
      "index": 112.82667445767294
    },
    {
      "date": "2026-08-06",
      "stock": 60.02117318704586,
      "index": 112.62814987948286
    },
    {
      "date": "2026-08-07",
      "stock": 61.873827053558536,
      "index": 113.32466583887226
    },
    {
      "date": "2026-08-10",
      "stock": 61.49848419229104,
      "index": 113.25849097947555
    },
    {
      "date": "2026-08-11",
      "stock": 60.444636927963046,
      "index": 112.89460229347748
    },
    {
      "date": "2026-08-12",
      "stock": 58.16370723256822,
      "index": 113.19114746914032
    },
    {
      "date": "2026-08-13",
      "stock": 57.5333237091574,
      "index": 113.92871229274706
    },
    {
      "date": "2026-08-14",
      "stock": 57.528511621192436,
      "index": 113.73544664378059
    },
    {
      "date": "2026-08-17",
      "stock": 55.695106106539626,
      "index": 113.14089547878167
    },
    {
      "date": "2026-08-18",
      "stock": 57.26865887108416,
      "index": 112.36228179095758
    },
    {
      "date": "2026-08-19",
      "stock": 57.480390741542756,
      "index": 112.59922576875319
    },
    {
      "date": "2026-08-20",
      "stock": 55.67104566671479,
      "index": 111.62311007231027
    },
    {
      "date": "2026-08-21",
      "stock": 58.259948991867574,
      "index": 112.1082462931853
    },
    {
      "date": "2026-08-24",
      "stock": 59.082816033877094,
      "index": 111.79402527207654
    },
    {
      "date": "2026-08-25",
      "stock": 56.94143688946633,
      "index": 112.15075597107588
    },
    {
      "date": "2026-08-26",
      "stock": 55.98864347240268,
      "index": 112.12767511503907
    },
    {
      "date": "2026-08-27",
      "stock": 55.33901159713199,
      "index": 112.93535899496018
    },
    {
      "date": "2026-08-28",
      "stock": 58.134834704778406,
      "index": 112.65444452560077
    },
    {
      "date": "2026-08-31",
      "stock": 57.87016986670517,
      "index": 112.28018406252282
    },
    {
      "date": "2026-09-01",
      "stock": 56.7826379866224,
      "index": 111.48155722737565
    },
    {
      "date": "2026-09-02",
      "stock": 57.77874019537077,
      "index": 111.99474107077643
    },
    {
      "date": "2026-09-03",
      "stock": 58.59679514941533,
      "index": 113.17960704112191
    },
    {
      "date": "2026-09-04",
      "stock": 48.414417015543044,
      "index": 112.75436418084874
    },
    {
      "date": "2026-09-08",
      "stock": 49.655935710504785,
      "index": 112.09582937696298
    },
    {
      "date": "2026-09-09",
      "stock": 47.98614118666089,
      "index": 111.5529910159959
    },
    {
      "date": "2026-09-10",
      "stock": 46.61950820460998,
      "index": 110.90059162953764
    },
    {
      "date": "2026-09-11",
      "stock": 47.62523458928829,
      "index": 111.85421079541304
    },
    {
      "date": "2026-09-14",
      "stock": 48.26524228862903,
      "index": 111.31370973632313
    },
    {
      "date": "2026-09-15",
      "stock": 47.33650931139021,
      "index": 110.81338105324664
    },
    {
      "date": "2026-09-16",
      "stock": 46.186420287762864,
      "index": 110.3178730552918
    },
    {
      "date": "2026-09-17",
      "stock": 47.82734228381695,
      "index": 111.57344240742093
    },
    {
      "date": "2026-09-18",
      "stock": 47.187334584476204,
      "index": 111.75955006938865
    },
    {
      "date": "2026-09-21",
      "stock": 48.746451085125834,
      "index": 113.4277992842013
    },
    {
      "date": "2026-09-22",
      "stock": 49.91578846061306,
      "index": 113.42692279599737
    },
    {
      "date": "2026-09-23",
      "stock": 49.2180357056927,
      "index": 112.57073990212547
    },
    {
      "date": "2026-09-24",
      "stock": 48.910062075934746,
      "index": 112.54298444233439
    },
    {
      "date": "2026-09-25",
      "stock": 48.746451085125834,
      "index": 113.11679205317363
    },
    {
      "date": "2026-09-28",
      "stock": 48.39998075164814,
      "index": 112.24439412752902
    },
    {
      "date": "2026-09-29",
      "stock": 46.614696116645014,
      "index": 112.05667957052079
    },
    {
      "date": "2026-09-30",
      "stock": 46.28747413502718,
      "index": 111.77474253159009
    },
    {
      "date": "2026-10-01",
      "stock": 46.12867523218324,
      "index": 111.99254985026658
    },
    {
      "date": "2026-10-02",
      "stock": 45.45498291708772,
      "index": 112.81454970418523
    },
    {
      "date": "2026-10-05",
      "stock": 44.81978730571195,
      "index": 113.56292454897377
    },
    {
      "date": "2026-10-06",
      "stock": 45.04595544006544,
      "index": 114.21999853918634
    },
    {
      "date": "2026-10-07",
      "stock": 44.21346422212598,
      "index": 113.96932291286248
    },
    {
      "date": "2026-10-08",
      "stock": 44.598431259323426,
      "index": 113.43744065444452
    },
    {
      "date": "2026-10-09",
      "stock": 45.4742312689476,
      "index": 114.11204440873566
    },
    {
      "date": "2026-10-12",
      "stock": 45.55122467638708,
      "index": 114.04922942078737
    },
    {
      "date": "2026-10-13",
      "stock": 45.39723786150811,
      "index": 114.02308085603681
    },
    {
      "date": "2026-10-14",
      "stock": 45.27693566238391,
      "index": 112.75933094733766
    },
    {
      "date": "2026-10-15",
      "stock": 47.682979644867906,
      "index": 113.12628734204952
    },
    {
      "date": "2026-10-16",
      "stock": 46.72537413983927,
      "index": 111.89014681177416
    },
    {
      "date": "2026-10-19",
      "stock": 47.04297194552717,
      "index": 112.34723541012343
    },
    {
      "date": "2026-10-20",
      "stock": 48.092007121890184,
      "index": 112.6662771163538
    },
    {
      "date": "2026-10-21",
      "stock": 46.4510851258361,
      "index": 113.31780001460814
    },
    {
      "date": "2026-10-22",
      "stock": 50.074587363457,
      "index": 111.94843327733548
    },
    {
      "date": "2026-10-23",
      "stock": 47.64448294114816,
      "index": 111.36775984223213
    },
    {
      "date": "2026-10-26",
      "stock": 49.52119724748568,
      "index": 112.1433058213425
    },
    {
      "date": "2026-10-27",
      "stock": 50.3296280256003,
      "index": 112.81279672777738
    },
    {
      "date": "2026-10-28",
      "stock": 50.63278956739329,
      "index": 113.12511869111094
    },
    {
      "date": "2026-10-29",
      "stock": 52.84635003127857,
      "index": 112.78051274559931
    },
    {
      "date": "2026-10-30",
      "stock": 51.60483133631683,
      "index": 110.73069899934262
    },
    {
      "date": "2026-11-02",
      "stock": 51.888744526249944,
      "index": 110.16580235191
    },
    {
      "date": "2026-11-03",
      "stock": 51.46528078533276,
      "index": 110.56781827477906
    },
    {
      "date": "2026-11-04",
      "stock": 53.924257735431404,
      "index": 112.3164122416186
    },
    {
      "date": "2026-11-05",
      "stock": 53.784707184447335,
      "index": 107.42429333138557
    }
  ],
  "metrics": {
    "change": -0.25878993396395433,
    "fiveDay": 1.7756328537607002,
    "ytd": -46.215292815552665,
    "indexYtd": 7.42429333138557,
    "volumeRatio": 0.9327491970473883,
    "high120": 136.14,
    "low120": 90.38,
    "secondaryCheckedDays": 10
  },
  "annual": [
    {
      "period": "FY2023",
      "end": "2024-01-28",
      "revenue": 9.619278,
      "net": 1.55019,
      "op": 2.132676
    },
    {
      "period": "FY2024",
      "end": "2025-02-02",
      "revenue": 10.588126,
      "net": 1.814616,
      "op": 2.505697
    },
    {
      "period": "FY2025",
      "end": "2026-02-01",
      "revenue": 11.1026,
      "net": 1.579183,
      "op": 2.210615
    }
  ],
  "quarters": [
    {
      "period": "25 Q1",
      "end": "2025-05-04",
      "revenue": 2.37066,
      "net": 0.314572,
      "op": 0.438625,
      "eps": 2.6
    },
    {
      "period": "25 Q2",
      "end": "2025-08-03",
      "revenue": 2.525219,
      "net": 0.370905,
      "op": 0.523814,
      "eps": 3.1
    },
    {
      "period": "25 Q3",
      "end": "2025-11-02",
      "revenue": 2.56592,
      "net": 0.306835,
      "op": 0.435886,
      "eps": 2.59
    },
    {
      "period": "25 Q4",
      "end": "2026-02-01",
      "revenue": 3.640801,
      "net": 0.586871,
      "op": 0.81229,
      "eps": 4.970000000000001
    },
    {
      "period": "26 Q1",
      "end": "2026-05-03",
      "revenue": 2.471603,
      "net": 0.195048,
      "op": 0.276946,
      "eps": 1.69
    },
    {
      "period": "26 Q2",
      "end": "2026-08-02",
      "revenue": 2.415631,
      "net": 0.329223,
      "op": 0.453653,
      "eps": 2.92
    }
  ],
  "financials": {
    "periodStart": "2026-02-02",
    "periodEnd": "2026-08-02",
    "current": {
      "revenue": 4887234000,
      "net": 524271000,
      "common": 524271000,
      "op": 730599000,
      "gross": 2800696000,
      "cost": 2086538000,
      "eps": 4.59,
      "cfo": 589278000,
      "capex": 277056000,
      "sbc": 50275000,
      "buyback": 695105000,
      "shares": 114201000
    },
    "prior": {
      "revenue": 4895879000,
      "net": 685477000,
      "common": 685477000,
      "op": 962439000,
      "gross": 2860328000,
      "cost": 2035551000,
      "eps": 5.7,
      "cfo": 209722000,
      "capex": 330161000,
      "sbc": 21247000,
      "buyback": 715672000,
      "shares": 120262000
    },
    "ttm": {
      "revenue": 11093955000,
      "net": 1417977000,
      "common": 1417977000,
      "op": 1978775000,
      "gross": 6224500000,
      "cost": 4869455000,
      "eps": 12.150000000000002,
      "cfo": 1982033000,
      "capex": 627697000,
      "sbc": 91231000,
      "buyback": 1157782000,
      "dividend": null,
      "shares": 112919000,
      "cash": null,
      "inventory": null,
      "ar": null,
      "equity": null,
      "assets": null
    },
    "balance": {
      "inventory": 1711450000,
      "equity": 4791174000,
      "assets": 8484578000
    }
  },
  "facts": {
    "pe": 9.199176954732508,
    "epsTTM": 12.150000000000002,
    "priceEquivalentCap": 12.62095663
  },
  "heroMetric": {
    "label": "披露稀释PE · 近四季",
    "value": 9.199176954732508,
    "note": "退款及旧利润基数抬高TTM"
  },
  "methods": {
    "currency": "金额除非另注均为美元；图表金额为十亿美元（1十亿美元=10亿美元）。价格与每股收益为美元/股。",
    "fiscal": "FY2026 Q2截至2026年8月2日；FY2027约截至2028年1月末。",
    "financial": "GAAP历史数取SEC companyfacts并与最新财报核验；Q4如无单季值，以全年减前三季。近四季EPS=最近年度稀释EPS+本年累计EPS−上年同期EPS，各期加权股数不同，属于近似值。",
    "market": "Yahoo拆股调整日线、不计现金分红，截止美东2026-11-05完整收盘；近10交易日OHLC与StockAnalysis交叉核对；两源成交量有小幅汇总差异（逐日小于2.5%），全篇成交量与量比统一使用Yahoo。标普500使用价格指数；不是总回报。",
    "cash": "简化剩余现金=经营现金流−现金购置长期资产；不扣融资租赁本金、并购和股权投资，也未扣股权激励稀释。Amazon另图使用公司定义FCF（购置PPE扣处置和激励收入），两口径不混用。",
    "valuation": "FY2027作者正常化稀释EPS×主观PE=每股美元估值；不使用总股本再除一次。情景范围不是概率、目标承诺或最大损失。"
  },
  "evidence": {
    "sec": "tools/research/us-seven-20261106/sources/lululemon/companyfacts.json",
    "sourceManifest": [
      {
        "file": "lululemon/companyfacts.json",
        "url": "https://data.sec.gov/api/xbrl/companyfacts/CIK0001397187.json",
        "bytes": 2968163,
        "sha256": "89f7c4fd2ad8016bb521a2a2999da6515819d628d61ea81c773d838ba2addfaf",
        "retrievedAt": "2026-11-06T13:05:37.097191+00:00"
      },
      {
        "file": "lululemon/submissions.json",
        "url": "https://data.sec.gov/submissions/CIK0001397187.json",
        "bytes": 172022,
        "sha256": "d1af739907cf625747a4963b29ad999506d0c3985167612366b283102de5eddf",
        "retrievedAt": "2026-11-06T13:05:37.096468+00:00"
      },
      {
        "file": "lululemon/prices.json",
        "url": "https://query1.finance.yahoo.com/v8/finance/chart/LULU?period1=1735689600&period2=1794009600&interval=1d&events=div%2Csplits",
        "bytes": 50654,
        "sha256": "ff99a5a557df6da210565ff0434899733663c4fcb420c5be8e94d212d2a8b6b6",
        "retrievedAt": "2026-11-06T13:05:37.096662+00:00"
      },
      {
        "file": "lululemon/release.html",
        "url": "https://corporate.lululemon.com/newsroom/press-releases/2026/09-03-2026-210528733",
        "bytes": 235346,
        "sha256": "b52bf8d7e40b12c78d189753395613135cf093077ae0409ea8c311d7a07f8398",
        "retrievedAt": "2026-11-06T13:05:47.300661+00:00"
      },
      {
        "file": "lululemon/nike.html",
        "url": "https://investors.nike.com/news-events/press-releases/detail/575/nike-inc-reports-fiscal-2027-first-quarter-results",
        "bytes": 259385,
        "sha256": "a26ddf4480b5a0904e8cede9298c9df75949edef459e931fd9573d06c0c403f7",
        "retrievedAt": "2026-11-06T13:05:57.380588+00:00"
      },
      {
        "file": "lululemon/history.html",
        "url": "https://stockanalysis.com/stocks/lulu/history/",
        "bytes": 117980,
        "sha256": "bc30ebc9fc1f77e16bdb5a7a992f1057d06782465f6661af143079e4e7af03fe",
        "retrievedAt": "2026-11-06T13:05:59.229222+00:00"
      }
    ],
    "crossCheck": "StockAnalysis近10日价格核对、成交量差异检查，数据冻结保存在本JSON。"
  }
}