{
  "company": "微软",
  "symbol": "MSFT",
  "sector": "企业软件、云与AI",
  "shares": 7446000000,
  "fiscal": "FY2027 Q1为2026年7—9月；FY2027截至2027年6月30日。",
  "period": "FY2027",
  "periodEnd": "2027-06-30",
  "currentLabel": "FY2027 Q1",
  "priorLabel": "FY2026 Q1",
  "annualLabels": [
    "FY2024",
    "FY2025",
    "FY2026"
  ],
  "scenarios": [
    {
      "name": "承压",
      "eps": [
        16.5,
        18
      ],
      "pe": [
        22,
        25
      ],
      "prices": [
        363,
        450
      ]
    },
    {
      "name": "基准",
      "eps": [
        20,
        21.5
      ],
      "pe": [
        27,
        30
      ],
      "prices": [
        540,
        645
      ]
    },
    {
      "name": "扩张",
      "eps": [
        22,
        23.5
      ],
      "pe": [
        31,
        34
      ],
      "prices": [
        682,
        799
      ]
    }
  ],
  "calc": [
    14,
    26,
    20.8,
    20,
    38,
    29
  ],
  "profitLabel": "FY2027稀释EPS；排除OpenAI投资损益，保留折旧与股权激励费用",
  "levels": [
    [
      505,
      "505 近期低区"
    ],
    [
      532,
      "532 均线附近"
    ],
    [
      559,
      "559 反弹高点"
    ]
  ],
  "charts": [
    {
      "id": "mix",
      "title": "Azure增长快，微软的底座也远不止Azure",
      "type": "bars",
      "unit": "十亿美元",
      "categories": [
        "Azure",
        "M365云",
        "许可业务",
        "搜索广告",
        "Xbox",
        "行业解决方案",
        "其他两项"
      ],
      "series": [
        {
          "name": "FY2026 Q1重列",
          "values": [
            22.384,
            23.694,
            8.678,
            5.942,
            5.508,
            4.894,
            6.573
          ]
        },
        {
          "name": "FY2027 Q1",
          "values": [
            33.165,
            27.778,
            8.407,
            6.554,
            5.379,
            5.337,
            5.659
          ]
        }
      ]
    },
    {
      "id": "segments",
      "title": "新分部口径下，利润集中在Agents and Infra",
      "type": "bars",
      "unit": "十亿美元",
      "categories": [
        "Agents and Infra",
        "Devices and Consumer"
      ],
      "series": [
        {
          "name": "FY2027 Q1收入",
          "values": [
            76.795,
            15.484
          ]
        },
        {
          "name": "营业利润",
          "values": [
            40.558,
            5.357
          ]
        }
      ]
    },
    {
      "id": "quality",
      "title": "剔除OpenAI后，EPS增长仍强，但不是32%",
      "type": "bars",
      "unit": "美元 / 股",
      "categories": [
        "FY2026 Q1",
        "FY2027 Q1"
      ],
      "series": [
        {
          "name": "GAAP稀释EPS",
          "values": [
            3.72,
            4.92
          ]
        },
        {
          "name": "剔除OpenAI",
          "values": [
            4.13,
            4.89
          ]
        }
      ]
    },
    {
      "id": "investment",
      "title": "现金资本开支与包含租赁的投入应分开读",
      "type": "bars",
      "unit": "十亿美元",
      "categories": [
        "本季现金购置PPE",
        "本季含融资租赁投入",
        "下季含租赁投入下限"
      ],
      "series": [
        {
          "name": "FY2027 Q1及Q2指引",
          "values": [
            39.367,
            45.2,
            50
          ]
        }
      ]
    },
    {
      "id": "balance",
      "title": "云资产扩张，现金储备同步下降",
      "type": "bars",
      "unit": "十亿美元",
      "categories": [
        "现金及短期投资",
        "物业设备净额"
      ],
      "series": [
        {
          "name": "2026年6月末",
          "values": [
            76.843,
            313.076
          ]
        },
        {
          "name": "2026年9月末",
          "values": [
            64.509,
            346.844
          ]
        }
      ]
    },
    {
      "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": [
        "FY2024",
        "FY2025",
        "FY2026"
      ],
      "series": [
        {
          "name": "营业利润",
          "values": [
            109.433,
            128.528,
            155.237
          ]
        },
        {
          "name": "普通股净利润",
          "values": [
            88.136,
            101.832,
            133.749
          ]
        }
      ]
    },
    {
      "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 Q4",
        "26 Q1",
        "26 Q2",
        "26 Q3",
        "26 Q4",
        "27 Q1"
      ],
      "series": [
        {
          "name": "营业利润",
          "values": [
            34.323,
            37.961,
            38.275,
            38.398,
            40.603,
            45.915
          ]
        },
        {
          "name": "普通股净利润",
          "values": [
            27.233,
            27.747,
            38.458,
            31.778,
            35.766,
            36.629
          ]
        }
      ]
    },
    {
      "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 Q4",
        "26 Q1",
        "26 Q2",
        "26 Q3",
        "26 Q4",
        "27 Q1"
      ],
      "series": [
        {
          "name": "营业收入",
          "values": [
            76.441,
            77.673,
            81.273,
            82.886,
            90.007,
            92.279
          ]
        }
      ]
    },
    {
      "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 Q4",
        "26 Q1",
        "26 Q2",
        "26 Q3",
        "26 Q4",
        "27 Q1"
      ],
      "series": [
        {
          "name": "GAAP营业利润率",
          "values": [
            44.901296424693555,
            48.872838695557014,
            47.094360980891565,
            46.32627946818522,
            45.11093581610319,
            49.75671604590427
          ]
        }
      ]
    },
    {
      "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": "FY2026 Q1",
          "values": [
            27.747,
            45.057,
            19.394,
            25.663
          ]
        },
        {
          "name": "FY2027 Q1",
          "values": [
            36.629,
            58,
            39.367,
            18.633
          ]
        }
      ]
    }
  ],
  "slug": "microsoft",
  "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": 425.53,
      "high": 426.07,
      "low": 414.85,
      "close": 418.58,
      "volume": 16896500,
      "ma5": null,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-03",
      "open": 421.08,
      "high": 424.03,
      "low": 419.54,
      "close": 423.35,
      "volume": 16662900,
      "ma5": null,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-06",
      "open": 428,
      "high": 434.32,
      "low": 425.48,
      "close": 427.85,
      "volume": 20573600,
      "ma5": null,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-07",
      "open": 429,
      "high": 430.65,
      "low": 420.8,
      "close": 422.37,
      "volume": 18139100,
      "ma5": null,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-08",
      "open": 423.46,
      "high": 426.97,
      "low": 421.54,
      "close": 424.56,
      "volume": 15054600,
      "ma5": 423.342,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-10",
      "open": 424.63,
      "high": 424.71,
      "low": 415.02,
      "close": 418.95,
      "volume": 20201100,
      "ma5": 423.416,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-13",
      "open": 415.24,
      "high": 418.5,
      "low": 412.29,
      "close": 417.19,
      "volume": 17604800,
      "ma5": 422.184,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-14",
      "open": 417.81,
      "high": 419.74,
      "low": 410.72,
      "close": 415.67,
      "volume": 16935900,
      "ma5": 419.74800000000005,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-15",
      "open": 419.13,
      "high": 428.15,
      "low": 418.27,
      "close": 426.31,
      "volume": 19637800,
      "ma5": 420.53600000000006,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-16",
      "open": 428.7,
      "high": 429.49,
      "low": 424.39,
      "close": 424.58,
      "volume": 15300000,
      "ma5": 420.53999999999996,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-17",
      "open": 434.09,
      "high": 434.48,
      "low": 428.17,
      "close": 429.03,
      "volume": 26197500,
      "ma5": 422.5559999999999,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-21",
      "open": 430.2,
      "high": 430.9,
      "low": 425.6,
      "close": 428.5,
      "volume": 26085700,
      "ma5": 424.81800000000004,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-22",
      "open": 437.56,
      "high": 447.27,
      "low": 436,
      "close": 446.2,
      "volume": 27803800,
      "ma5": 430.924,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-23",
      "open": 442,
      "high": 446.75,
      "low": 441.5,
      "close": 446.71,
      "volume": 18389300,
      "ma5": 435.004,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-24",
      "open": 445.16,
      "high": 446.65,
      "low": 441.4,
      "close": 444.06,
      "volume": 15549500,
      "ma5": 438.9,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-27",
      "open": 424.01,
      "high": 435.2,
      "low": 423.5,
      "close": 434.56,
      "volume": 35647800,
      "ma5": 440.00600000000003,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-28",
      "open": 434.6,
      "high": 448.38,
      "low": 431.38,
      "close": 447.2,
      "volume": 23491700,
      "ma5": 443.746,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-29",
      "open": 446.69,
      "high": 446.88,
      "low": 440.4,
      "close": 442.33,
      "volume": 23581400,
      "ma5": 442.97200000000004,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-30",
      "open": 418.77,
      "high": 422.86,
      "low": 413.16,
      "close": 414.99,
      "volume": 54586300,
      "ma5": 436.628,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-31",
      "open": 418.98,
      "high": 420.69,
      "low": 414.91,
      "close": 415.06,
      "volume": 34161900,
      "ma5": 430.828,
      "ma20": 428.4025,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-03",
      "open": 411.6,
      "high": 415.41,
      "low": 408.66,
      "close": 410.92,
      "volume": 25679100,
      "ma5": 426.1,
      "ma20": 428.0195,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-04",
      "open": 412.69,
      "high": 413.92,
      "low": 409.74,
      "close": 412.37,
      "volume": 20532100,
      "ma5": 419.134,
      "ma20": 427.4705000000001,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-05",
      "open": 412.35,
      "high": 413.83,
      "low": 410.4,
      "close": 413.29,
      "volume": 16316700,
      "ma5": 413.326,
      "ma20": 426.7425,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-06",
      "open": 414,
      "high": 418.2,
      "low": 414,
      "close": 415.82,
      "volume": 16309800,
      "ma5": 413.492,
      "ma20": 426.4150000000001,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-07",
      "open": 416.48,
      "high": 418.65,
      "low": 408.1,
      "close": 409.75,
      "volume": 22886800,
      "ma5": 412.42999999999995,
      "ma20": 425.67449999999997,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-10",
      "open": 413.71,
      "high": 415.46,
      "low": 410.92,
      "close": 412.22,
      "volume": 20817900,
      "ma5": 412.68999999999994,
      "ma20": 425.3379999999999,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-11",
      "open": 409.64,
      "high": 412.49,
      "low": 409.3,
      "close": 411.44,
      "volume": 18140600,
      "ma5": 412.504,
      "ma20": 425.0505,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-12",
      "open": 407.21,
      "high": 410.75,
      "low": 404.37,
      "close": 409.04,
      "volume": 19121700,
      "ma5": 411.654,
      "ma20": 424.71899999999994,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-13",
      "open": 407,
      "high": 411,
      "low": 406.36,
      "close": 410.54,
      "volume": 23891700,
      "ma5": 410.59800000000007,
      "ma20": 423.93050000000005,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-14",
      "open": 407.79,
      "high": 408.91,
      "low": 405.88,
      "close": 408.43,
      "volume": 22758500,
      "ma5": 410.334,
      "ma20": 423.12299999999993,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-18",
      "open": 408,
      "high": 410.6,
      "low": 406.5,
      "close": 409.64,
      "volume": 21423100,
      "ma5": 409.81800000000004,
      "ma20": 422.1535,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-19",
      "open": 407.88,
      "high": 415.49,
      "low": 407.65,
      "close": 414.77,
      "volume": 24114200,
      "ma5": 410.48400000000004,
      "ma20": 421.467,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-20",
      "open": 415.29,
      "high": 419.31,
      "low": 412.54,
      "close": 416.13,
      "volume": 23508700,
      "ma5": 411.90200000000004,
      "ma20": 419.9635,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-21",
      "open": 417.34,
      "high": 418.05,
      "low": 407.89,
      "close": 408.21,
      "volume": 27524800,
      "ma5": 411.436,
      "ma20": 418.0385,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-24",
      "open": 408.51,
      "high": 409.37,
      "low": 399.32,
      "close": 404,
      "volume": 26443700,
      "ma5": 410.55,
      "ma20": 416.03550000000007,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-25",
      "open": 401.1,
      "high": 401.92,
      "low": 396.7,
      "close": 397.9,
      "volume": 29387400,
      "ma5": 408.20199999999994,
      "ma20": 414.2025,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-26",
      "open": 398.01,
      "high": 403.6,
      "low": 394.25,
      "close": 399.73,
      "volume": 19619000,
      "ma5": 405.19399999999996,
      "ma20": 411.829,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-27",
      "open": 401.27,
      "high": 405.74,
      "low": 392.17,
      "close": 392.53,
      "volume": 21127400,
      "ma5": 400.47400000000005,
      "ma20": 409.339,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-28",
      "open": 392.66,
      "high": 397.63,
      "low": 386.57,
      "close": 396.99,
      "volume": 32845700,
      "ma5": 398.23,
      "ma20": 408.43899999999996,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-03",
      "open": 398.82,
      "high": 398.82,
      "low": 386.16,
      "close": 388.49,
      "volume": 23007700,
      "ma5": 395.128,
      "ma20": 407.1104999999999,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-04",
      "open": 383.4,
      "high": 392.58,
      "low": 381,
      "close": 388.61,
      "volume": 29342900,
      "ma5": 393.27,
      "ma20": 405.9949999999999,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-05",
      "open": 389.34,
      "high": 401.67,
      "low": 388.81,
      "close": 401.02,
      "volume": 23433100,
      "ma5": 393.52799999999996,
      "ma20": 405.42749999999995,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-06",
      "open": 394.28,
      "high": 402.15,
      "low": 392.68,
      "close": 396.89,
      "volume": 23304600,
      "ma5": 394.4,
      "ma20": 404.60749999999996,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-07",
      "open": 392.32,
      "high": 394.8,
      "low": 385.54,
      "close": 393.31,
      "volume": 22034100,
      "ma5": 393.66399999999993,
      "ma20": 403.48199999999997,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-10",
      "open": 385.84,
      "high": 386.4,
      "low": 377.22,
      "close": 380.16,
      "volume": 32840100,
      "ma5": 391.998,
      "ma20": 402.00249999999994,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-11",
      "open": 379,
      "high": 386,
      "low": 376.91,
      "close": 380.45,
      "volume": 30380200,
      "ma5": 390.36600000000004,
      "ma20": 400.414,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-12",
      "open": 382.95,
      "high": 385.22,
      "low": 378.95,
      "close": 383.27,
      "volume": 24253600,
      "ma5": 386.81600000000003,
      "ma20": 399.0054999999999,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-13",
      "open": 383.16,
      "high": 385.32,
      "low": 377.45,
      "close": 378.77,
      "volume": 20473000,
      "ma5": 383.192,
      "ma20": 397.492,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-14",
      "open": 379.78,
      "high": 390.23,
      "low": 379.51,
      "close": 388.56,
      "volume": 19952800,
      "ma5": 382.242,
      "ma20": 396.393,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-17",
      "open": 386.7,
      "high": 392.71,
      "low": 385.57,
      "close": 388.7,
      "volume": 22474300,
      "ma5": 383.95,
      "ma20": 395.40649999999994,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-18",
      "open": 387.07,
      "high": 387.37,
      "low": 381.1,
      "close": 383.52,
      "volume": 19486900,
      "ma5": 384.56399999999996,
      "ma20": 394.1005,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-19",
      "open": 385.53,
      "high": 389.68,
      "low": 384,
      "close": 387.82,
      "volume": 19185500,
      "ma5": 385.474,
      "ma20": 392.75300000000004,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-20",
      "open": 385.74,
      "high": 391.79,
      "low": 383.28,
      "close": 386.84,
      "volume": 18470500,
      "ma5": 387.08799999999997,
      "ma20": 391.2885,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-21",
      "open": 383.22,
      "high": 391.74,
      "low": 382.8,
      "close": 391.26,
      "volume": 39675900,
      "ma5": 387.628,
      "ma20": 390.4410000000001,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-24",
      "open": 395.4,
      "high": 395.4,
      "low": 389.81,
      "close": 393.08,
      "volume": 21004500,
      "ma5": 388.50399999999996,
      "ma20": 389.8950000000001,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-25",
      "open": 393.92,
      "high": 396.36,
      "low": 392.64,
      "close": 395.16,
      "volume": 15775000,
      "ma5": 390.832,
      "ma20": 389.758,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-26",
      "open": 395,
      "high": 395.31,
      "low": 388.57,
      "close": 389.97,
      "volume": 16108400,
      "ma5": 391.262,
      "ma20": 389.27000000000004,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-27",
      "open": 390.13,
      "high": 392.24,
      "low": 387.4,
      "close": 390.58,
      "volume": 13766800,
      "ma5": 392.01,
      "ma20": 389.1725,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-28",
      "open": 388.08,
      "high": 389.13,
      "low": 376.93,
      "close": 378.8,
      "volume": 21632000,
      "ma5": 389.518,
      "ma20": 388.26300000000003,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-31",
      "open": 372.54,
      "high": 377.07,
      "low": 367.24,
      "close": 375.39,
      "volume": 35184700,
      "ma5": 385.98,
      "ma20": 387.60800000000006,
      "ma60": 407.70700000000016,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-01",
      "open": 374.65,
      "high": 382.85,
      "low": 373.23,
      "close": 382.19,
      "volume": 19689500,
      "ma5": 383.38599999999997,
      "ma20": 387.28700000000003,
      "ma60": 407.1005000000001,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-02",
      "open": 377.97,
      "high": 385.08,
      "low": 376.62,
      "close": 382.14,
      "volume": 16092600,
      "ma5": 381.82,
      "ma20": 386.343,
      "ma60": 406.41366666666676,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-03",
      "open": 374.79,
      "high": 377.48,
      "low": 369.35,
      "close": 373.11,
      "volume": 30198000,
      "ma5": 378.326,
      "ma20": 385.154,
      "ma60": 405.50133333333343,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-04",
      "open": 364.13,
      "high": 374.59,
      "low": 359.48,
      "close": 359.84,
      "volume": 49209900,
      "ma5": 374.534,
      "ma20": 383.4805,
      "ma60": 404.45916666666676,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-07",
      "open": 350.88,
      "high": 371,
      "low": 344.79,
      "close": 357.86,
      "volume": 50425000,
      "ma5": 371.02799999999996,
      "ma20": 382.3655,
      "ma60": 403.3475000000001,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-08",
      "open": 368.26,
      "high": 373.65,
      "low": 350.25,
      "close": 354.56,
      "volume": 35868900,
      "ma5": 365.50199999999995,
      "ma20": 381.071,
      "ma60": 402.2743333333334,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-09",
      "open": 353.54,
      "high": 393.23,
      "low": 353.1,
      "close": 390.49,
      "volume": 50199700,
      "ma5": 367.17199999999997,
      "ma20": 381.432,
      "ma60": 401.8293333333334,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-10",
      "open": 382.06,
      "high": 383.9,
      "low": 367.8,
      "close": 381.35,
      "volume": 38024400,
      "ma5": 368.82,
      "ma20": 381.56100000000004,
      "ma60": 401.25733333333335,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-11",
      "open": 380.64,
      "high": 390.05,
      "low": 378.89,
      "close": 388.45,
      "volume": 23839200,
      "ma5": 374.54200000000003,
      "ma20": 381.5555,
      "ma60": 400.62633333333343,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-14",
      "open": 393.22,
      "high": 394.65,
      "low": 384.21,
      "close": 387.81,
      "volume": 19251200,
      "ma5": 380.53200000000004,
      "ma20": 381.511,
      "ma60": 400.0135,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-15",
      "open": 388.51,
      "high": 391.89,
      "low": 384.16,
      "close": 385.73,
      "volume": 17199900,
      "ma5": 386.76599999999996,
      "ma20": 381.6215,
      "ma60": 399.29183333333344,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-16",
      "open": 380.67,
      "high": 381.61,
      "low": 368,
      "close": 371.61,
      "volume": 21967800,
      "ma5": 382.98999999999995,
      "ma20": 380.81100000000004,
      "ma60": 398.3436666666667,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-17",
      "open": 373.75,
      "high": 374.32,
      "low": 366.89,
      "close": 367.78,
      "volume": 21120200,
      "ma5": 380.27599999999995,
      "ma20": 379.858,
      "ma60": 397.03666666666675,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-21",
      "open": 362.82,
      "high": 364.48,
      "low": 355.67,
      "close": 359.12,
      "volume": 20807300,
      "ma5": 374.41,
      "ma20": 378.251,
      "ma60": 395.5768333333334,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-22",
      "open": 363.38,
      "high": 367.77,
      "low": 359.86,
      "close": 366.82,
      "volume": 19485000,
      "ma5": 370.21199999999993,
      "ma20": 376.938,
      "ma60": 394.2895000000001,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-23",
      "open": 376.06,
      "high": 380.39,
      "low": 373.02,
      "close": 374.39,
      "volume": 20545500,
      "ma5": 367.94399999999996,
      "ma20": 375.8995,
      "ma60": 393.2866666666667,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-24",
      "open": 375.7,
      "high": 388.45,
      "low": 375.19,
      "close": 387.3,
      "volume": 22232300,
      "ma5": 371.082,
      "ma20": 375.766,
      "ma60": 392.2883333333333,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-25",
      "open": 387,
      "high": 392.16,
      "low": 384.6,
      "close": 391.85,
      "volume": 18973200,
      "ma5": 375.896,
      "ma20": 375.82950000000005,
      "ma60": 391.447,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-28",
      "open": 391.96,
      "high": 392.74,
      "low": 386.64,
      "close": 391.16,
      "volume": 16579400,
      "ma5": 382.30400000000003,
      "ma20": 376.4475,
      "ma60": 391.0498333333333,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-29",
      "open": 391.3,
      "high": 395.1,
      "low": 390.38,
      "close": 394.04,
      "volume": 14974000,
      "ma5": 387.748,
      "ma20": 377.37999999999994,
      "ma60": 390.69949999999994,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-30",
      "open": 390.3,
      "high": 396.66,
      "low": 384.44,
      "close": 395.26,
      "volume": 36461100,
      "ma5": 391.922,
      "ma20": 378.0335,
      "ma60": 390.4384999999999,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-01",
      "open": 431.11,
      "high": 436.99,
      "low": 424.9,
      "close": 425.4,
      "volume": 58938100,
      "ma5": 399.54200000000003,
      "ma20": 380.1965,
      "ma60": 390.6556666666666,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-02",
      "open": 431.74,
      "high": 439.44,
      "low": 429.99,
      "close": 435.28,
      "volume": 30757400,
      "ma5": 408.228,
      "ma20": 383.30499999999995,
      "ma60": 391.02216666666664,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-05",
      "open": 432.87,
      "high": 439.5,
      "low": 432.11,
      "close": 436.17,
      "volume": 20136100,
      "ma5": 417.2299999999999,
      "ma20": 387.1215,
      "ma60": 391.3613333333333,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-06",
      "open": 432.2,
      "high": 437.73,
      "low": 431.17,
      "close": 433.31,
      "volume": 15104200,
      "ma5": 425.084,
      "ma20": 390.89400000000006,
      "ma60": 391.7539999999999,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-07",
      "open": 433.84,
      "high": 438.12,
      "low": 431.11,
      "close": 433.35,
      "volume": 23295300,
      "ma5": 432.70199999999994,
      "ma20": 394.8335000000001,
      "ma60": 392.1061666666665,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-08",
      "open": 437.93,
      "high": 443.67,
      "low": 435.66,
      "close": 438.17,
      "volume": 23491300,
      "ma5": 435.25600000000003,
      "ma20": 397.21750000000003,
      "ma60": 392.5516666666665,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-09",
      "open": 440,
      "high": 440.74,
      "low": 435.88,
      "close": 438.73,
      "volume": 15324200,
      "ma5": 435.946,
      "ma20": 400.08650000000006,
      "ma60": 393.0464999999998,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-12",
      "open": 445.94,
      "high": 449.37,
      "low": 439.78,
      "close": 449.26,
      "volume": 22821900,
      "ma5": 438.564,
      "ma20": 403.12700000000007,
      "ma60": 393.69183333333314,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-13",
      "open": 447.78,
      "high": 450.67,
      "low": 445.36,
      "close": 449.14,
      "volume": 23618800,
      "ma5": 441.73,
      "ma20": 406.1935,
      "ma60": 394.3703333333331,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-14",
      "open": 448.14,
      "high": 453.9,
      "low": 448.14,
      "close": 452.94,
      "volume": 19902800,
      "ma5": 445.648,
      "ma20": 409.554,
      "ma60": 395.0919999999998,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-15",
      "open": 450.77,
      "high": 456.19,
      "low": 450.43,
      "close": 453.13,
      "volume": 21992300,
      "ma5": 448.64000000000004,
      "ma20": 413.63,
      "ma60": 395.7313333333332,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-16",
      "open": 452.05,
      "high": 454.36,
      "low": 448.73,
      "close": 454.27,
      "volume": 23849800,
      "ma5": 451.74799999999993,
      "ma20": 417.9545,
      "ma60": 396.3669999999999,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-19",
      "open": 450.88,
      "high": 459.59,
      "low": 450.8,
      "close": 458.87,
      "volume": 21336500,
      "ma5": 453.66999999999996,
      "ma20": 422.9420000000001,
      "ma60": 397.21133333333324,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-20",
      "open": 455.59,
      "high": 458.34,
      "low": 454.32,
      "close": 458.17,
      "volume": 15441800,
      "ma5": 455.476,
      "ma20": 427.50949999999995,
      "ma60": 398.1141666666665,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-21",
      "open": 454.57,
      "high": 457.78,
      "low": 451.81,
      "close": 452.57,
      "volume": 19216900,
      "ma5": 455.40200000000004,
      "ma20": 431.41850000000005,
      "ma60": 399.0253333333332,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-22",
      "open": 454.95,
      "high": 460.25,
      "low": 453.9,
      "close": 454.86,
      "volume": 18025600,
      "ma5": 455.74799999999993,
      "ma20": 434.79650000000004,
      "ma60": 399.9441666666665,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-23",
      "open": 449.98,
      "high": 453.69,
      "low": 448.91,
      "close": 450.18,
      "volume": 16883500,
      "ma5": 454.92999999999995,
      "ma20": 437.713,
      "ma60": 400.90499999999986,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-27",
      "open": 456.48,
      "high": 460.95,
      "low": 456.12,
      "close": 460.69,
      "volume": 20974300,
      "ma5": 455.294,
      "ma20": 441.18949999999995,
      "ma60": 401.9666666666665,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-28",
      "open": 461.22,
      "high": 462.52,
      "low": 456.93,
      "close": 457.36,
      "volume": 17086300,
      "ma5": 455.13200000000006,
      "ma20": 444.3555,
      "ma60": 403.11449999999985,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-29",
      "open": 461.55,
      "high": 461.72,
      "low": 455.31,
      "close": 458.68,
      "volume": 13974800,
      "ma5": 456.354,
      "ma20": 447.52649999999994,
      "ma60": 404.28233333333327,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-30",
      "open": 459.72,
      "high": 461.68,
      "low": 455.54,
      "close": 460.36,
      "volume": 34770500,
      "ma5": 457.454,
      "ma20": 449.2745,
      "ma60": 405.27133333333325,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-02",
      "open": 457.14,
      "high": 462.11,
      "low": 456.89,
      "close": 461.97,
      "volume": 16626500,
      "ma5": 459.81200000000007,
      "ma20": 450.6089999999999,
      "ma60": 406.35599999999994,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-03",
      "open": 461.47,
      "high": 464.14,
      "low": 460.86,
      "close": 462.97,
      "volume": 15743800,
      "ma5": 460.26800000000003,
      "ma20": 451.9489999999999,
      "ma60": 407.517,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-04",
      "open": 464,
      "high": 465.69,
      "low": 463.02,
      "close": 463.87,
      "volume": 14162700,
      "ma5": 461.57,
      "ma20": 453.477,
      "ma60": 408.9121666666667,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-05",
      "open": 464.96,
      "high": 469.65,
      "low": 464.03,
      "close": 467.68,
      "volume": 20131700,
      "ma5": 463.37,
      "ma20": 455.19350000000003,
      "ma60": 410.366,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-06",
      "open": 470.09,
      "high": 473.34,
      "low": 468.78,
      "close": 470.38,
      "volume": 15285600,
      "ma5": 465.37399999999997,
      "ma20": 456.804,
      "ma60": 411.81783333333334,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-09",
      "open": 469.7,
      "high": 473.43,
      "low": 468.62,
      "close": 472.75,
      "volume": 16469900,
      "ma5": 467.53000000000003,
      "ma20": 458.50499999999994,
      "ma60": 413.3841666666667,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-10",
      "open": 471.19,
      "high": 472.8,
      "low": 466.96,
      "close": 470.92,
      "volume": 15375900,
      "ma5": 469.12,
      "ma20": 459.588,
      "ma60": 414.7568333333333,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-11",
      "open": 470.02,
      "high": 475.47,
      "low": 469.66,
      "close": 472.62,
      "volume": 16399200,
      "ma5": 470.87,
      "ma20": 460.76200000000006,
      "ma60": 416.1555,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-12",
      "open": 475.02,
      "high": 480.42,
      "low": 473.52,
      "close": 478.87,
      "volume": 18950600,
      "ma5": 473.108,
      "ma20": 462.0585000000001,
      "ma60": 417.7446666666666,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-13",
      "open": 476.41,
      "high": 479.18,
      "low": 472.76,
      "close": 474.96,
      "volume": 16814500,
      "ma5": 474.024,
      "ma20": 463.15,
      "ma60": 419.19699999999995,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-16",
      "open": 475.21,
      "high": 480.69,
      "low": 475,
      "close": 479.14,
      "volume": 15626100,
      "ma5": 475.30199999999996,
      "ma20": 464.39349999999996,
      "ma60": 420.73533333333324,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-17",
      "open": 475.4,
      "high": 478.74,
      "low": 474.08,
      "close": 478.04,
      "volume": 15414100,
      "ma5": 476.726,
      "ma20": 465.35200000000003,
      "ma60": 422.1816666666666,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-18",
      "open": 478,
      "high": 481,
      "low": 474.46,
      "close": 480.24,
      "volume": 17526500,
      "ma5": 478.25,
      "ma20": 466.45550000000003,
      "ma60": 423.63433333333336,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-20",
      "open": 482.23,
      "high": 483.46,
      "low": 476.87,
      "close": 477.4,
      "volume": 37576200,
      "ma5": 477.95599999999996,
      "ma20": 467.697,
      "ma60": 425.00500000000005,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-23",
      "open": 478.21,
      "high": 487.75,
      "low": 472.51,
      "close": 486,
      "volume": 24864000,
      "ma5": 480.16400000000004,
      "ma20": 469.254,
      "ma60": 426.60550000000006,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-24",
      "open": 488.95,
      "high": 491.85,
      "low": 486.8,
      "close": 490.11,
      "volume": 22305600,
      "ma5": 482.358,
      "ma20": 471.2505,
      "ma60": 428.2643333333334,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-25",
      "open": 492.04,
      "high": 494.56,
      "low": 489.39,
      "close": 492.27,
      "volume": 17495100,
      "ma5": 485.204,
      "ma20": 472.8295,
      "ma60": 430.1555000000001,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-26",
      "open": 492.98,
      "high": 498.04,
      "low": 492.81,
      "close": 497.45,
      "volume": 21578900,
      "ma5": 488.646,
      "ma20": 474.834,
      "ma60": 432.1898333333334,
      "ma120": 419.94841666666673,
      "ma250": null
    },
    {
      "date": "2025-06-27",
      "open": 497.55,
      "high": 499.3,
      "low": 493.03,
      "close": 495.94,
      "volume": 34539200,
      "ma5": 492.354,
      "ma20": 476.697,
      "ma60": 434.0856666666667,
      "ma120": 420.59308333333337,
      "ma250": null
    },
    {
      "date": "2025-06-30",
      "open": 497.04,
      "high": 500.76,
      "low": 495.33,
      "close": 497.41,
      "volume": 28369000,
      "ma5": 494.63599999999997,
      "ma20": 478.54949999999997,
      "ma60": 436.0068333333334,
      "ma120": 421.2102500000001,
      "ma250": null
    },
    {
      "date": "2025-07-01",
      "open": 496.47,
      "high": 498.05,
      "low": 490.98,
      "close": 492.05,
      "volume": 19945400,
      "ma5": 495.02400000000006,
      "ma20": 480.0534999999999,
      "ma60": 437.9891666666667,
      "ma120": 421.7452500000001,
      "ma250": null
    },
    {
      "date": "2025-07-02",
      "open": 489.99,
      "high": 493.5,
      "low": 488.7,
      "close": 491.09,
      "volume": 16319600,
      "ma5": 494.788,
      "ma20": 481.4594999999998,
      "ma60": 440.1766666666667,
      "ma120": 422.3179166666668,
      "ma250": null
    },
    {
      "date": "2025-07-03",
      "open": 493.81,
      "high": 500.13,
      "low": 493.44,
      "close": 498.84,
      "volume": 13984800,
      "ma5": 495.066,
      "ma20": 483.2079999999999,
      "ma60": 442.52633333333335,
      "ma120": 422.9369166666667,
      "ma250": null
    },
    {
      "date": "2025-07-07",
      "open": 497.38,
      "high": 498.75,
      "low": 495.23,
      "close": 497.72,
      "volume": 13981600,
      "ma5": 495.4219999999999,
      "ma20": 484.70999999999987,
      "ma60": 444.9123333333334,
      "ma120": 423.59333333333336,
      "ma250": null
    },
    {
      "date": "2025-07-08",
      "open": 497.24,
      "high": 498.2,
      "low": 494.11,
      "close": 496.62,
      "volume": 11846600,
      "ma5": 495.264,
      "ma20": 486.02199999999993,
      "ma60": 446.6811666666667,
      "ma120": 424.25525000000005,
      "ma250": null
    },
    {
      "date": "2025-07-09",
      "open": 500.3,
      "high": 506.78,
      "low": 499.74,
      "close": 503.51,
      "volume": 18659500,
      "ma5": 497.5559999999999,
      "ma20": 487.55999999999995,
      "ma60": 448.7171666666667,
      "ma120": 424.98725,
      "ma250": null
    },
    {
      "date": "2025-07-10",
      "open": 503.05,
      "high": 504.44,
      "low": 497.75,
      "close": 501.48,
      "volume": 16492100,
      "ma5": 499.634,
      "ma20": 489.088,
      "ma60": 450.601,
      "ma120": 425.61366666666675,
      "ma250": null
    },
    {
      "date": "2025-07-11",
      "open": 498.47,
      "high": 505.03,
      "low": 497.8,
      "close": 503.32,
      "volume": 16459500,
      "ma5": 500.53000000000003,
      "ma20": 490.62300000000005,
      "ma60": 452.5261666666666,
      "ma120": 426.26983333333334,
      "ma250": null
    },
    {
      "date": "2025-07-14",
      "open": 501.52,
      "high": 503.97,
      "low": 501.03,
      "close": 503.02,
      "volume": 12058800,
      "ma5": 501.59,
      "ma20": 491.8304999999999,
      "ma60": 454.481,
      "ma120": 426.88641666666666,
      "ma250": null
    },
    {
      "date": "2025-07-15",
      "open": 503.02,
      "high": 508.3,
      "low": 502.79,
      "close": 505.82,
      "volume": 14927200,
      "ma5": 503.43,
      "ma20": 493.37350000000004,
      "ma60": 456.7178333333334,
      "ma120": 427.53075,
      "ma250": null
    },
    {
      "date": "2025-07-16",
      "open": 505.18,
      "high": 506.72,
      "low": 501.89,
      "close": 505.62,
      "volume": 15154400,
      "ma5": 503.852,
      "ma20": 494.69750000000005,
      "ma60": 459.01516666666674,
      "ma120": 428.0259166666667,
      "ma250": null
    },
    {
      "date": "2025-07-17",
      "open": 505.68,
      "high": 513.37,
      "low": 505.62,
      "close": 511.7,
      "volume": 17503100,
      "ma5": 505.8959999999999,
      "ma20": 496.3805000000001,
      "ma60": 461.55816666666675,
      "ma120": 428.56750000000005,
      "ma250": null
    },
    {
      "date": "2025-07-18",
      "open": 514.48,
      "high": 514.64,
      "low": 507.43,
      "close": 510.05,
      "volume": 21209700,
      "ma5": 507.242,
      "ma20": 497.8710000000001,
      "ma60": 463.94533333333334,
      "ma120": 429.1174166666667,
      "ma250": null
    },
    {
      "date": "2025-07-21",
      "open": 506.71,
      "high": 512.09,
      "low": 505.55,
      "close": 510.06,
      "volume": 14066800,
      "ma5": 508.65,
      "ma20": 499.504,
      "ma60": 466.2065000000001,
      "ma120": 429.7465833333333,
      "ma250": null
    },
    {
      "date": "2025-07-22",
      "open": 510.97,
      "high": 511.2,
      "low": 505.27,
      "close": 505.27,
      "volume": 13868600,
      "ma5": 508.53999999999996,
      "ma20": 500.4674999999999,
      "ma60": 468.1726666666667,
      "ma120": 430.23049999999995,
      "ma250": null
    },
    {
      "date": "2025-07-23",
      "open": 506.75,
      "high": 506.79,
      "low": 500.7,
      "close": 505.87,
      "volume": 16396600,
      "ma5": 508.59,
      "ma20": 501.25550000000004,
      "ma60": 470.07300000000004,
      "ma120": 430.76,
      "ma250": null
    },
    {
      "date": "2025-07-24",
      "open": 508.77,
      "high": 513.67,
      "low": 507.3,
      "close": 510.88,
      "volume": 16107000,
      "ma5": 508.42600000000004,
      "ma20": 502.18600000000004,
      "ma60": 472.0683333333333,
      "ma120": 431.55908333333326,
      "ma250": null
    },
    {
      "date": "2025-07-25",
      "open": 512.47,
      "high": 518.29,
      "low": 510.36,
      "close": 513.71,
      "volume": 19125700,
      "ma5": 509.158,
      "ma20": 502.99899999999997,
      "ma60": 474.06283333333334,
      "ma120": 432.3811666666666,
      "ma250": null
    },
    {
      "date": "2025-07-28",
      "open": 514.08,
      "high": 515,
      "low": 510.12,
      "close": 512.5,
      "volume": 14308000,
      "ma5": 509.646,
      "ma20": 503.82700000000006,
      "ma60": 476.01683333333324,
      "ma120": 433.22766666666655,
      "ma250": null
    },
    {
      "date": "2025-07-29",
      "open": 515.53,
      "high": 517.62,
      "low": 511.56,
      "close": 512.57,
      "volume": 16469200,
      "ma5": 511.10600000000005,
      "ma20": 504.58500000000004,
      "ma60": 477.4696666666666,
      "ma120": 434.0626666666666,
      "ma250": null
    },
    {
      "date": "2025-07-30",
      "open": 515.17,
      "high": 515.95,
      "low": 509.44,
      "close": 513.24,
      "volume": 26380400,
      "ma5": 512.5800000000002,
      "ma20": 505.64450000000005,
      "ma60": 478.76899999999995,
      "ma120": 434.8955833333332,
      "ma250": null
    },
    {
      "date": "2025-07-31",
      "open": 555.23,
      "high": 555.45,
      "low": 531.9,
      "close": 533.5,
      "volume": 51617300,
      "ma5": 517.104,
      "ma20": 507.76500000000004,
      "ma60": 480.3911666666666,
      "ma120": 435.8762499999999,
      "ma250": null
    },
    {
      "date": "2025-08-01",
      "open": 535,
      "high": 535.8,
      "low": 520.86,
      "close": 524.11,
      "volume": 28977600,
      "ma5": 519.1840000000001,
      "ma20": 509.02850000000007,
      "ma60": 481.9045,
      "ma120": 436.82924999999983,
      "ma250": null
    },
    {
      "date": "2025-08-04",
      "open": 528.27,
      "high": 538.25,
      "low": 528.13,
      "close": 535.64,
      "volume": 25349000,
      "ma5": 523.812,
      "ma20": 510.92449999999997,
      "ma60": 483.6093333333334,
      "ma120": 437.8577499999999,
      "ma250": null
    },
    {
      "date": "2025-08-05",
      "open": 537.18,
      "high": 537.3,
      "low": 527.24,
      "close": 527.75,
      "volume": 19171600,
      "ma5": 526.848,
      "ma20": 512.481,
      "ma60": 485.1023333333334,
      "ma120": 438.82699999999994,
      "ma250": null
    },
    {
      "date": "2025-08-06",
      "open": 530.9,
      "high": 531.7,
      "low": 524.03,
      "close": 524.94,
      "volume": 21355700,
      "ma5": 529.188,
      "ma20": 513.5525,
      "ma60": 486.53916666666663,
      "ma120": 439.79283333333325,
      "ma250": null
    },
    {
      "date": "2025-08-07",
      "open": 526.8,
      "high": 528.09,
      "low": 517.55,
      "close": 520.84,
      "volume": 16079100,
      "ma5": 526.6560000000001,
      "ma20": 514.5205,
      "ma60": 487.73216666666667,
      "ma120": 440.7119999999999,
      "ma250": null
    },
    {
      "date": "2025-08-08",
      "open": 522.6,
      "high": 524.66,
      "low": 519.41,
      "close": 522.04,
      "volume": 15531000,
      "ma5": 526.242,
      "ma20": 515.4565,
      "ma60": 488.9471666666667,
      "ma120": 441.6587499999998,
      "ma250": null
    },
    {
      "date": "2025-08-11",
      "open": 522.3,
      "high": 527.59,
      "low": 519.72,
      "close": 521.77,
      "volume": 20194400,
      "ma5": 523.4680000000001,
      "ma20": 516.394,
      "ma60": 490.09433333333334,
      "ma120": 442.5931666666665,
      "ma250": null
    },
    {
      "date": "2025-08-12",
      "open": 523.75,
      "high": 530.98,
      "low": 522.7,
      "close": 529.24,
      "volume": 18667000,
      "ma5": 523.766,
      "ma20": 517.565,
      "ma60": 491.36283333333336,
      "ma120": 443.54708333333315,
      "ma250": null
    },
    {
      "date": "2025-08-13",
      "open": 532.11,
      "high": 532.7,
      "low": 519.37,
      "close": 520.58,
      "volume": 19619200,
      "ma5": 522.894,
      "ma20": 518.3129999999999,
      "ma60": 492.4680000000001,
      "ma120": 444.41749999999985,
      "ma250": null
    },
    {
      "date": "2025-08-14",
      "open": 522.56,
      "high": 525.95,
      "low": 520.14,
      "close": 522.48,
      "volume": 20269100,
      "ma5": 523.222,
      "ma20": 518.8520000000001,
      "ma60": 493.5281666666668,
      "ma120": 445.36974999999984,
      "ma250": null
    },
    {
      "date": "2025-08-15",
      "open": 522.77,
      "high": 526.1,
      "low": 519.08,
      "close": 520.17,
      "volume": 25213300,
      "ma5": 522.8480000000001,
      "ma20": 519.358,
      "ma60": 494.5615000000001,
      "ma120": 446.3378333333332,
      "ma250": null
    },
    {
      "date": "2025-08-18",
      "open": 521.59,
      "high": 522.82,
      "low": 514.02,
      "close": 517.1,
      "volume": 23760600,
      "ma5": 521.914,
      "ma20": 519.7099999999999,
      "ma60": 495.637,
      "ma120": 447.33116666666655,
      "ma250": null
    },
    {
      "date": "2025-08-19",
      "open": 515,
      "high": 515.16,
      "low": 508.55,
      "close": 509.77,
      "volume": 21481000,
      "ma5": 518.02,
      "ma20": 519.9350000000001,
      "ma60": 496.5521666666667,
      "ma120": 448.24816666666646,
      "ma250": null
    },
    {
      "date": "2025-08-20",
      "open": 509.87,
      "high": 511,
      "low": 504.44,
      "close": 505.72,
      "volume": 27723000,
      "ma5": 515.048,
      "ma20": 519.9275,
      "ma60": 497.4778333333334,
      "ma120": 449.19141666666656,
      "ma250": null
    },
    {
      "date": "2025-08-21",
      "open": 503.69,
      "high": 507.63,
      "low": 502.72,
      "close": 504.24,
      "volume": 18443300,
      "ma5": 511.4,
      "ma20": 519.5955,
      "ma60": 498.2036666666667,
      "ma120": 450.0851666666665,
      "ma250": null
    },
    {
      "date": "2025-08-22",
      "open": 504.25,
      "high": 510.73,
      "low": 502.41,
      "close": 507.23,
      "volume": 24324200,
      "ma5": 508.812,
      "ma20": 519.2715,
      "ma60": 499.0348333333334,
      "ma120": 451.07466666666653,
      "ma250": null
    },
    {
      "date": "2025-08-25",
      "open": 506.63,
      "high": 508.19,
      "low": 504.12,
      "close": 504.26,
      "volume": 21638600,
      "ma5": 506.244,
      "ma20": 518.8594999999999,
      "ma60": 499.7945000000001,
      "ma120": 452.0384166666666,
      "ma250": null
    },
    {
      "date": "2025-08-26",
      "open": 504.36,
      "high": 504.98,
      "low": 498.51,
      "close": 502.04,
      "volume": 30835700,
      "ma5": 504.69800000000004,
      "ma20": 518.333,
      "ma60": 500.4891666666667,
      "ma120": 452.88025,
      "ma250": null
    },
    {
      "date": "2025-08-27",
      "open": 502,
      "high": 507.29,
      "low": 499.9,
      "close": 506.74,
      "volume": 17277900,
      "ma5": 504.90200000000004,
      "ma20": 518.008,
      "ma60": 501.23533333333336,
      "ma120": 453.79566666666665,
      "ma250": null
    },
    {
      "date": "2025-08-28",
      "open": 507.09,
      "high": 511.09,
      "low": 505.5,
      "close": 509.64,
      "volume": 18015600,
      "ma5": 505.98199999999997,
      "ma20": 516.815,
      "ma60": 502.0131666666667,
      "ma120": 454.7650833333333,
      "ma250": null
    },
    {
      "date": "2025-08-29",
      "open": 508.66,
      "high": 509.6,
      "low": 504.49,
      "close": 506.69,
      "volume": 20961600,
      "ma5": 505.87399999999997,
      "ma20": 515.9440000000002,
      "ma60": 502.72683333333333,
      "ma120": 455.8194999999999,
      "ma250": null
    },
    {
      "date": "2025-09-02",
      "open": 500.47,
      "high": 506,
      "low": 496.81,
      "close": 505.12,
      "volume": 18128000,
      "ma5": 506.046,
      "ma20": 514.4180000000001,
      "ma60": 503.3508333333333,
      "ma120": 456.85841666666664,
      "ma250": null
    },
    {
      "date": "2025-09-03",
      "open": 503.79,
      "high": 507.79,
      "low": 502.32,
      "close": 505.35,
      "volume": 16345100,
      "ma5": 506.70799999999997,
      "ma20": 513.2980000000001,
      "ma60": 503.9336666666667,
      "ma120": 457.8757499999999,
      "ma250": null
    },
    {
      "date": "2025-09-04",
      "open": 504.3,
      "high": 508.15,
      "low": 503.15,
      "close": 507.97,
      "volume": 15509500,
      "ma5": 506.9539999999999,
      "ma20": 512.4495000000001,
      "ma60": 504.52066666666667,
      "ma120": 458.9524166666667,
      "ma250": null
    },
    {
      "date": "2025-09-05",
      "open": 509.07,
      "high": 511.97,
      "low": 492.37,
      "close": 495,
      "volume": 31994800,
      "ma5": 504.026,
      "ma20": 511.1575000000001,
      "ma60": 504.9220000000001,
      "ma120": 459.83941666666664,
      "ma250": null
    },
    {
      "date": "2025-09-08",
      "open": 498.11,
      "high": 501.2,
      "low": 495.03,
      "close": 498.2,
      "volume": 16771000,
      "ma5": 502.328,
      "ma20": 509.96549999999996,
      "ma60": 505.3483333333334,
      "ma120": 460.75191666666666,
      "ma250": null
    },
    {
      "date": "2025-09-09",
      "open": 501.43,
      "high": 502.25,
      "low": 497.7,
      "close": 498.41,
      "volume": 14410500,
      "ma5": 500.98600000000005,
      "ma20": 508.7975,
      "ma60": 505.67400000000004,
      "ma120": 461.7093333333333,
      "ma250": null
    },
    {
      "date": "2025-09-10",
      "open": 502.98,
      "high": 503.23,
      "low": 496.72,
      "close": 500.37,
      "volume": 21611800,
      "ma5": 499.99000000000007,
      "ma20": 507.354,
      "ma60": 506.09749999999997,
      "ma120": 462.64725,
      "ma250": null
    },
    {
      "date": "2025-09-11",
      "open": 502.25,
      "high": 503.17,
      "low": 497.88,
      "close": 501.01,
      "volume": 18881600,
      "ma5": 498.59799999999996,
      "ma20": 506.3755,
      "ma60": 506.46200000000005,
      "ma120": 463.59866666666665,
      "ma250": null
    },
    {
      "date": "2025-09-12",
      "open": 506.65,
      "high": 512.55,
      "low": 503.85,
      "close": 509.9,
      "volume": 23624900,
      "ma5": 501.578,
      "ma20": 505.7465,
      "ma60": 506.99300000000005,
      "ma120": 464.5873333333333,
      "ma250": null
    },
    {
      "date": "2025-09-15",
      "open": 508.79,
      "high": 515.47,
      "low": 507,
      "close": 515.36,
      "volume": 17143800,
      "ma5": 505.01000000000005,
      "ma20": 505.50600000000003,
      "ma60": 507.57833333333343,
      "ma120": 465.60633333333334,
      "ma250": null
    },
    {
      "date": "2025-09-16",
      "open": 516.88,
      "high": 517.23,
      "low": 508.6,
      "close": 509.04,
      "volume": 19711900,
      "ma5": 507.13599999999997,
      "ma20": 505.10300000000007,
      "ma60": 508.1056666666667,
      "ma120": 466.55533333333335,
      "ma250": null
    },
    {
      "date": "2025-09-17",
      "open": 510.62,
      "high": 511.29,
      "low": 505.93,
      "close": 510.02,
      "volume": 15816600,
      "ma5": 509.066,
      "ma20": 505.11550000000017,
      "ma60": 508.50600000000003,
      "ma120": 467.55575000000005,
      "ma250": null
    },
    {
      "date": "2025-09-18",
      "open": 511.49,
      "high": 513.07,
      "low": 507.66,
      "close": 508.45,
      "volume": 18913700,
      "ma5": 510.554,
      "ma20": 505.2520000000001,
      "ma60": 508.8116666666667,
      "ma120": 468.53799999999995,
      "ma250": null
    },
    {
      "date": "2025-09-19",
      "open": 510.56,
      "high": 519.3,
      "low": 510.31,
      "close": 517.93,
      "volume": 52474100,
      "ma5": 512.1600000000001,
      "ma20": 505.9365000000001,
      "ma60": 509.2393333333334,
      "ma120": 469.69741666666664,
      "ma250": null
    },
    {
      "date": "2025-09-22",
      "open": 515.59,
      "high": 517.74,
      "low": 512.54,
      "close": 514.45,
      "volume": 20009300,
      "ma5": 511.97800000000007,
      "ma20": 506.2975,
      "ma60": 509.5226666666667,
      "ma120": 470.85624999999993,
      "ma250": null
    },
    {
      "date": "2025-09-23",
      "open": 513.8,
      "high": 514.59,
      "low": 507.31,
      "close": 509.23,
      "volume": 19799600,
      "ma5": 512.0160000000001,
      "ma20": 506.546,
      "ma60": 509.7441666666667,
      "ma120": 471.9149166666666,
      "ma250": null
    },
    {
      "date": "2025-09-24",
      "open": 510.38,
      "high": 512.48,
      "low": 506.92,
      "close": 510.15,
      "volume": 13533700,
      "ma5": 512.042,
      "ma20": 506.95149999999995,
      "ma60": 509.95650000000006,
      "ma120": 472.9816666666666,
      "ma250": null
    },
    {
      "date": "2025-09-25",
      "open": 508.3,
      "high": 510.01,
      "low": 505.04,
      "close": 507.03,
      "volume": 15786500,
      "ma5": 511.758,
      "ma20": 506.9659999999999,
      "ma60": 510.2061666666667,
      "ma120": 474.0976666666666,
      "ma250": null
    },
    {
      "date": "2025-09-26",
      "open": 510.06,
      "high": 513.94,
      "low": 506.62,
      "close": 511.46,
      "volume": 16213100,
      "ma5": 510.46399999999994,
      "ma20": 507.0569999999999,
      "ma60": 510.54566666666676,
      "ma120": 475.36116666666663,
      "ma250": null
    },
    {
      "date": "2025-09-29",
      "open": 511.5,
      "high": 516.85,
      "low": 508.88,
      "close": 514.6,
      "volume": 17617800,
      "ma5": 510.49399999999997,
      "ma20": 507.4524999999999,
      "ma60": 510.8083333333334,
      "ma120": 476.66733333333326,
      "ma250": null
    },
    {
      "date": "2025-09-30",
      "open": 513.24,
      "high": 518.16,
      "low": 509.66,
      "close": 517.95,
      "volume": 19728200,
      "ma5": 512.2379999999999,
      "ma20": 508.09400000000005,
      "ma60": 511.1455,
      "ma120": 478.0289166666666,
      "ma250": null
    },
    {
      "date": "2025-10-01",
      "open": 514.8,
      "high": 520.51,
      "low": 511.69,
      "close": 519.71,
      "volume": 22632300,
      "ma5": 514.15,
      "ma20": 508.81200000000007,
      "ma60": 511.53033333333326,
      "ma120": 479.10574999999994,
      "ma250": null
    },
    {
      "date": "2025-10-02",
      "open": 517.64,
      "high": 521.6,
      "low": 510.68,
      "close": 515.74,
      "volume": 21222900,
      "ma5": 515.892,
      "ma20": 509.20050000000003,
      "ma60": 511.7341666666667,
      "ma120": 480.2256666666666,
      "ma250": null
    },
    {
      "date": "2025-10-03",
      "open": 517.1,
      "high": 520.49,
      "low": 515,
      "close": 517.35,
      "volume": 15112300,
      "ma5": 517.0699999999999,
      "ma20": 510.31800000000004,
      "ma60": 511.9986666666666,
      "ma120": 481.2998333333333,
      "ma250": null
    },
    {
      "date": "2025-10-06",
      "open": 518.61,
      "high": 531.03,
      "low": 518.2,
      "close": 528.57,
      "volume": 21388600,
      "ma5": 519.864,
      "ma20": 511.8365,
      "ma60": 512.4195,
      "ma120": 482.47283333333326,
      "ma250": null
    },
    {
      "date": "2025-10-07",
      "open": 528.29,
      "high": 529.8,
      "low": 521.44,
      "close": 523.98,
      "volume": 14615200,
      "ma5": 521.07,
      "ma20": 513.115,
      "ma60": 512.7688333333333,
      "ma120": 483.62491666666665,
      "ma250": null
    },
    {
      "date": "2025-10-08",
      "open": 523.28,
      "high": 526.95,
      "low": 523.09,
      "close": 524.85,
      "volume": 13363400,
      "ma5": 522.0980000000001,
      "ma20": 514.3389999999999,
      "ma60": 513.0859999999999,
      "ma120": 484.90191666666664,
      "ma250": null
    },
    {
      "date": "2025-10-09",
      "open": 522.34,
      "high": 524.33,
      "low": 517.4,
      "close": 522.4,
      "volume": 18343600,
      "ma5": 523.4300000000001,
      "ma20": 515.4084999999999,
      "ma60": 513.3656666666666,
      "ma120": 486.1904166666667,
      "ma250": null
    },
    {
      "date": "2025-10-10",
      "open": 519.64,
      "high": 523.58,
      "low": 509.63,
      "close": 510.96,
      "volume": 24133800,
      "ma5": 522.152,
      "ma20": 515.4615,
      "ma60": 513.3533333333334,
      "ma120": 487.45575,
      "ma250": null
    },
    {
      "date": "2025-10-13",
      "open": 516.41,
      "high": 516.41,
      "low": 511.68,
      "close": 514.05,
      "volume": 14284200,
      "ma5": 519.2479999999999,
      "ma20": 515.396,
      "ma60": 513.42,
      "ma120": 488.68266666666665,
      "ma250": null
    },
    {
      "date": "2025-10-14",
      "open": 510.23,
      "high": 515.28,
      "low": 506,
      "close": 513.57,
      "volume": 14684300,
      "ma5": 517.166,
      "ma20": 515.6225,
      "ma60": 513.4784999999999,
      "ma120": 489.84250000000003,
      "ma250": null
    },
    {
      "date": "2025-10-15",
      "open": 514.96,
      "high": 517.19,
      "low": 510,
      "close": 513.43,
      "volume": 14694700,
      "ma5": 514.882,
      "ma20": 515.7929999999999,
      "ma60": 513.6145,
      "ma120": 490.89358333333337,
      "ma250": null
    },
    {
      "date": "2025-10-16",
      "open": 512.58,
      "high": 516.85,
      "low": 508.13,
      "close": 511.61,
      "volume": 15559600,
      "ma5": 512.7239999999999,
      "ma20": 515.9509999999999,
      "ma60": 513.7101666666666,
      "ma120": 491.8915833333333,
      "ma250": null
    },
    {
      "date": "2025-10-17",
      "open": 509.04,
      "high": 515.48,
      "low": 507.31,
      "close": 513.58,
      "volume": 19867800,
      "ma5": 513.2479999999999,
      "ma20": 515.7335,
      "ma60": 513.7551666666667,
      "ma120": 492.91175,
      "ma250": null
    },
    {
      "date": "2025-10-20",
      "open": 514.61,
      "high": 518.7,
      "low": 513.43,
      "close": 516.79,
      "volume": 14665600,
      "ma5": 513.796,
      "ma20": 515.8505000000001,
      "ma60": 513.8065,
      "ma120": 493.9346666666667,
      "ma250": null
    },
    {
      "date": "2025-10-21",
      "open": 517.5,
      "high": 518.69,
      "low": 513.04,
      "close": 517.66,
      "volume": 15586200,
      "ma5": 514.6139999999999,
      "ma20": 516.2719999999999,
      "ma60": 513.8925,
      "ma120": 494.95466666666664,
      "ma250": null
    },
    {
      "date": "2025-10-22",
      "open": 521.15,
      "high": 525.23,
      "low": 517.71,
      "close": 520.54,
      "volume": 18962700,
      "ma5": 516.036,
      "ma20": 516.7915,
      "ma60": 514.0253333333334,
      "ma120": 495.74750000000006,
      "ma250": null
    },
    {
      "date": "2025-10-23",
      "open": 522.46,
      "high": 523.95,
      "low": 518.61,
      "close": 520.56,
      "volume": 14023500,
      "ma5": 517.8259999999999,
      "ma20": 517.4680000000001,
      "ma60": 514.1473333333334,
      "ma120": 496.45816666666667,
      "ma250": null
    },
    {
      "date": "2025-10-24",
      "open": 522.79,
      "high": 525.35,
      "low": 520.71,
      "close": 523.61,
      "volume": 15532400,
      "ma5": 519.832,
      "ma20": 518.0755,
      "ma60": 513.9825000000002,
      "ma120": 497.18683333333337,
      "ma250": null
    },
    {
      "date": "2025-10-27",
      "open": 531.78,
      "high": 534.58,
      "low": 529.01,
      "close": 531.52,
      "volume": 18734700,
      "ma5": 522.778,
      "ma20": 518.9215000000002,
      "ma60": 514.1060000000001,
      "ma120": 498.00525000000005,
      "ma250": null
    },
    {
      "date": "2025-10-28",
      "open": 550,
      "high": 553.72,
      "low": 540.77,
      "close": 542.07,
      "volume": 29986700,
      "ma5": 527.6600000000001,
      "ma20": 520.1275,
      "ma60": 514.2131666666668,
      "ma120": 498.91125000000005,
      "ma250": null
    },
    {
      "date": "2025-10-29",
      "open": 544.94,
      "high": 546.27,
      "low": 536.73,
      "close": 541.55,
      "volume": 36023000,
      "ma5": 531.8620000000001,
      "ma20": 521.2194999999999,
      "ma60": 514.4431666666668,
      "ma120": 499.7727500000001,
      "ma250": null
    },
    {
      "date": "2025-10-30",
      "open": 530.48,
      "high": 534.97,
      "low": 522.12,
      "close": 525.76,
      "volume": 41023100,
      "ma5": 532.902,
      "ma20": 521.7205,
      "ma60": 514.4568333333334,
      "ma120": 500.4980000000001,
      "ma250": null
    },
    {
      "date": "2025-10-31",
      "open": 528.88,
      "high": 529.32,
      "low": 515.1,
      "close": 517.81,
      "volume": 34006400,
      "ma5": 531.742,
      "ma20": 521.7434999999998,
      "ma60": 514.4063333333335,
      "ma120": 501.0692500000001,
      "ma250": null
    },
    {
      "date": "2025-11-03",
      "open": 519.81,
      "high": 524.96,
      "low": 514.59,
      "close": 517.03,
      "volume": 22374700,
      "ma5": 528.8439999999998,
      "ma20": 521.1664999999999,
      "ma60": 514.3228333333334,
      "ma120": 501.6350000000001,
      "ma250": null
    },
    {
      "date": "2025-11-04",
      "open": 511.76,
      "high": 515.55,
      "low": 507.84,
      "close": 514.33,
      "volume": 20958700,
      "ma5": 523.2959999999999,
      "ma20": 520.684,
      "ma60": 514.1988333333335,
      "ma120": 502.1465833333334,
      "ma250": null
    },
    {
      "date": "2025-11-05",
      "open": 513.3,
      "high": 514.83,
      "low": 506.58,
      "close": 507.16,
      "volume": 23024300,
      "ma5": 516.4179999999999,
      "ma20": 519.7994999999999,
      "ma60": 513.8308333333334,
      "ma120": 502.59683333333345,
      "ma250": null
    },
    {
      "date": "2025-11-06",
      "open": 505.66,
      "high": 505.7,
      "low": 495.81,
      "close": 497.1,
      "volume": 27406500,
      "ma5": 510.686,
      "ma20": 518.5345,
      "ma60": 513.4395000000001,
      "ma120": 502.9537500000002,
      "ma250": null
    },
    {
      "date": "2025-11-07",
      "open": 496.95,
      "high": 499.38,
      "low": 493.25,
      "close": 496.82,
      "volume": 24019800,
      "ma5": 506.4880000000001,
      "ma20": 517.8275,
      "ma60": 513.0118333333335,
      "ma120": 503.27000000000015,
      "ma250": null
    },
    {
      "date": "2025-11-10",
      "open": 500.04,
      "high": 506.85,
      "low": 498.8,
      "close": 506,
      "volume": 26101500,
      "ma5": 504.282,
      "ma20": 517.425,
      "ma60": 512.7756666666668,
      "ma120": 503.6685833333334,
      "ma250": null
    },
    {
      "date": "2025-11-11",
      "open": 504.8,
      "high": 509.6,
      "low": 502.35,
      "close": 508.68,
      "volume": 17980000,
      "ma5": 503.15199999999993,
      "ma20": 517.1805,
      "ma60": 512.6353333333334,
      "ma120": 504.1361666666668,
      "ma250": null
    },
    {
      "date": "2025-11-12",
      "open": 509.36,
      "high": 511.67,
      "low": 499.12,
      "close": 511.14,
      "volume": 26574900,
      "ma5": 503.94800000000004,
      "ma20": 517.0659999999999,
      "ma60": 512.6581666666667,
      "ma120": 504.60516666666683,
      "ma250": null
    },
    {
      "date": "2025-11-13",
      "open": 510.31,
      "high": 513.5,
      "low": 501.29,
      "close": 503.29,
      "volume": 25273100,
      "ma5": 505.186,
      "ma20": 516.6500000000001,
      "ma60": 512.6176666666668,
      "ma120": 505.0477500000001,
      "ma250": null
    },
    {
      "date": "2025-11-14",
      "open": 498.23,
      "high": 511.6,
      "low": 497.44,
      "close": 510.18,
      "volume": 28505700,
      "ma5": 507.858,
      "ma20": 516.4800000000001,
      "ma60": 512.7166666666667,
      "ma120": 505.4601666666668,
      "ma250": null
    },
    {
      "date": "2025-11-17",
      "open": 508.45,
      "high": 512.12,
      "low": 504.91,
      "close": 507.49,
      "volume": 19092800,
      "ma5": 508.15599999999995,
      "ma20": 516.015,
      "ma60": 512.7210000000001,
      "ma120": 505.8779166666667,
      "ma250": null
    },
    {
      "date": "2025-11-18",
      "open": 495.37,
      "high": 502.98,
      "low": 486.78,
      "close": 493.79,
      "volume": 33815100,
      "ma5": 505.17800000000005,
      "ma20": 514.8215000000001,
      "ma60": 512.5465,
      "ma120": 506.1705000000001,
      "ma250": null
    },
    {
      "date": "2025-11-19",
      "open": 490.1,
      "high": 495.19,
      "low": 482.83,
      "close": 487.12,
      "volume": 23245300,
      "ma5": 500.37399999999997,
      "ma20": 513.1505000000002,
      "ma60": 512.2978333333334,
      "ma120": 506.3935000000001,
      "ma250": null
    },
    {
      "date": "2025-11-20",
      "open": 492.71,
      "high": 493.57,
      "low": 475.5,
      "close": 478.43,
      "volume": 26802500,
      "ma5": 495.40199999999993,
      "ma20": 511.04400000000015,
      "ma60": 511.826,
      "ma120": 506.5306666666667,
      "ma250": null
    },
    {
      "date": "2025-11-21",
      "open": 478.5,
      "high": 478.92,
      "low": 468.27,
      "close": 472.12,
      "volume": 31769200,
      "ma5": 487.7900000000001,
      "ma20": 508.46950000000015,
      "ma60": 511.2006666666667,
      "ma120": 506.60691666666673,
      "ma250": null
    },
    {
      "date": "2025-11-24",
      "open": 475,
      "high": 476.9,
      "low": 468.02,
      "close": 474,
      "volume": 34421000,
      "ma5": 481.092,
      "ma20": 505.5935000000001,
      "ma60": 510.65583333333336,
      "ma120": 506.69133333333343,
      "ma250": null
    },
    {
      "date": "2025-11-25",
      "open": 474.07,
      "high": 479.15,
      "low": 464.89,
      "close": 476.99,
      "volume": 28019800,
      "ma5": 477.73199999999997,
      "ma20": 502.33950000000004,
      "ma60": 510.18700000000007,
      "ma120": 506.7689166666667,
      "ma250": null
    },
    {
      "date": "2025-11-26",
      "open": 486.31,
      "high": 488.31,
      "low": 481.2,
      "close": 485.5,
      "volume": 25709100,
      "ma5": 477.408,
      "ma20": 499.537,
      "ma60": 509.85616666666675,
      "ma120": 506.89491666666675,
      "ma250": null
    },
    {
      "date": "2025-11-28",
      "open": 487.6,
      "high": 492.63,
      "low": 486.65,
      "close": 492.01,
      "volume": 14386700,
      "ma5": 480.12399999999997,
      "ma20": 497.8495,
      "ma60": 509.5901666666667,
      "ma120": 507.0554166666667,
      "ma250": null
    },
    {
      "date": "2025-12-01",
      "open": 488.44,
      "high": 489.86,
      "low": 484.65,
      "close": 486.74,
      "volume": 23964000,
      "ma5": 483.04799999999994,
      "ma20": 496.296,
      "ma60": 509.45250000000004,
      "ma120": 507.18725,
      "ma250": null
    },
    {
      "date": "2025-12-02",
      "open": 486.72,
      "high": 493.5,
      "low": 486.32,
      "close": 490,
      "volume": 19562700,
      "ma5": 486.24799999999993,
      "ma20": 494.94449999999995,
      "ma60": 509.31583333333333,
      "ma120": 507.3320833333334,
      "ma250": null
    },
    {
      "date": "2025-12-03",
      "open": 476.32,
      "high": 484.24,
      "low": 475.2,
      "close": 477.73,
      "volume": 34615100,
      "ma5": 486.396,
      "ma20": 493.11449999999996,
      "ma60": 508.97116666666665,
      "ma120": 507.3225833333334,
      "ma250": null
    },
    {
      "date": "2025-12-04",
      "open": 479.76,
      "high": 481.32,
      "low": 476.49,
      "close": 480.84,
      "volume": 22318200,
      "ma5": 485.46400000000006,
      "ma20": 491.7985,
      "ma60": 508.6456666666666,
      "ma120": 507.3715833333334,
      "ma250": null
    },
    {
      "date": "2025-12-05",
      "open": 482.52,
      "high": 483.4,
      "low": 478.88,
      "close": 483.16,
      "volume": 22608700,
      "ma5": 483.69399999999996,
      "ma20": 491.10149999999993,
      "ma60": 508.3481666666666,
      "ma120": 507.40508333333344,
      "ma250": null
    },
    {
      "date": "2025-12-08",
      "open": 484.89,
      "high": 492.3,
      "low": 484.38,
      "close": 491.02,
      "volume": 21965900,
      "ma5": 484.55,
      "ma20": 490.81149999999997,
      "ma60": 508.03350000000006,
      "ma120": 507.5132500000001,
      "ma250": null
    },
    {
      "date": "2025-12-09",
      "open": 489.1,
      "high": 492.12,
      "low": 488.5,
      "close": 492.02,
      "volume": 14696100,
      "ma5": 484.954,
      "ma20": 490.1125,
      "ma60": 507.64450000000005,
      "ma120": 507.61141666666674,
      "ma250": null
    },
    {
      "date": "2025-12-10",
      "open": 484.03,
      "high": 484.25,
      "low": 475.08,
      "close": 478.56,
      "volume": 35756200,
      "ma5": 485.12,
      "ma20": 488.6065,
      "ma60": 507.1365000000001,
      "ma120": 507.6210833333334,
      "ma250": null
    },
    {
      "date": "2025-12-11",
      "open": 476.63,
      "high": 486.03,
      "low": 475.86,
      "close": 483.47,
      "volume": 24669200,
      "ma5": 485.646,
      "ma20": 487.22299999999996,
      "ma60": 506.69400000000013,
      "ma120": 507.6,
      "ma250": null
    },
    {
      "date": "2025-12-12",
      "open": 479.82,
      "high": 482.45,
      "low": 476.34,
      "close": 478.53,
      "volume": 21248100,
      "ma5": 484.71999999999997,
      "ma20": 485.985,
      "ma60": 506.1953333333334,
      "ma120": 507.50350000000003,
      "ma250": null
    },
    {
      "date": "2025-12-15",
      "open": 480.1,
      "high": 480.72,
      "low": 472.52,
      "close": 474.82,
      "volume": 23727700,
      "ma5": 481.48,
      "ma20": 484.217,
      "ma60": 505.4768333333334,
      "ma120": 507.3580833333334,
      "ma250": null
    },
    {
      "date": "2025-12-16",
      "open": 471.91,
      "high": 477.89,
      "low": 470.88,
      "close": 476.39,
      "volume": 20705600,
      "ma5": 478.354,
      "ma20": 482.6620000000001,
      "ma60": 504.8425000000001,
      "ma120": 507.18258333333335,
      "ma250": null
    },
    {
      "date": "2025-12-17",
      "open": 476.91,
      "high": 480,
      "low": 475,
      "close": 476.12,
      "volume": 24527200,
      "ma5": 477.866,
      "ma20": 481.77850000000007,
      "ma60": 504.2906666666667,
      "ma120": 507.0174166666667,
      "ma250": null
    },
    {
      "date": "2025-12-18",
      "open": 478.19,
      "high": 489.6,
      "low": 477.89,
      "close": 483.98,
      "volume": 28573500,
      "ma5": 477.96799999999996,
      "ma20": 481.6215000000001,
      "ma60": 503.8545000000001,
      "ma120": 506.9055000000001,
      "ma250": null
    },
    {
      "date": "2025-12-19",
      "open": 487.36,
      "high": 487.85,
      "low": 482.49,
      "close": 485.92,
      "volume": 70836100,
      "ma5": 479.446,
      "ma20": 481.996,
      "ma60": 503.5026666666667,
      "ma120": 506.8544166666668,
      "ma250": null
    },
    {
      "date": "2025-12-22",
      "open": 486.12,
      "high": 488.73,
      "low": 482.69,
      "close": 484.92,
      "volume": 16963000,
      "ma5": 481.466,
      "ma20": 482.6360000000001,
      "ma60": 503.0603333333333,
      "ma120": 506.8030000000001,
      "ma250": null
    },
    {
      "date": "2025-12-23",
      "open": 484.98,
      "high": 487.83,
      "low": 484.74,
      "close": 486.85,
      "volume": 14683600,
      "ma5": 483.558,
      "ma20": 483.27850000000007,
      "ma60": 502.5978333333333,
      "ma120": 506.7030833333335,
      "ma250": null
    },
    {
      "date": "2025-12-24",
      "open": 485.68,
      "high": 489.16,
      "low": 484.83,
      "close": 488.02,
      "volume": 5855900,
      "ma5": 485.938,
      "ma20": 483.8300000000001,
      "ma60": 502.099,
      "ma120": 506.62225000000007,
      "ma250": null
    },
    {
      "date": "2025-12-26",
      "open": 486.71,
      "high": 488.12,
      "low": 485.96,
      "close": 487.71,
      "volume": 8842200,
      "ma5": 486.684,
      "ma20": 483.9405,
      "ma60": 501.5656666666666,
      "ma120": 506.548,
      "ma250": null
    },
    {
      "date": "2025-12-29",
      "open": 484.86,
      "high": 488.35,
      "low": 484.18,
      "close": 487.1,
      "volume": 10893400,
      "ma5": 486.91999999999996,
      "ma20": 483.695,
      "ma60": 501.08833333333325,
      "ma120": 506.41125,
      "ma250": null
    },
    {
      "date": "2025-12-30",
      "open": 485.93,
      "high": 489.68,
      "low": 485.5,
      "close": 487.48,
      "volume": 13944500,
      "ma5": 487.43199999999996,
      "ma20": 483.73199999999997,
      "ma60": 500.59049999999985,
      "ma120": 506.2945833333333,
      "ma250": null
    },
    {
      "date": "2025-12-31",
      "open": 487.84,
      "high": 488.14,
      "low": 483.3,
      "close": 483.62,
      "volume": 15601600,
      "ma5": 486.78599999999994,
      "ma20": 483.413,
      "ma60": 499.8413333333332,
      "ma120": 506.13041666666675,
      "ma250": 464.42976
    },
    {
      "date": "2026-01-02",
      "open": 484.39,
      "high": 484.66,
      "low": 470.16,
      "close": 472.94,
      "volume": 25571600,
      "ma5": 483.77,
      "ma20": 483.17350000000005,
      "ma60": 498.9906666666665,
      "ma120": 505.87975000000006,
      "ma250": 464.6472
    },
    {
      "date": "2026-01-05",
      "open": 474.06,
      "high": 476.07,
      "low": 469.5,
      "close": 472.85,
      "volume": 25250300,
      "ma5": 480.79800000000006,
      "ma20": 482.77400000000017,
      "ma60": 498.12399999999985,
      "ma120": 505.6050000000001,
      "ma250": 464.84520000000003
    },
    {
      "date": "2026-01-06",
      "open": 473.8,
      "high": 478.74,
      "low": 469.75,
      "close": 478.51,
      "volume": 23037700,
      "ma5": 479.0799999999999,
      "ma20": 482.54150000000016,
      "ma60": 497.39249999999987,
      "ma120": 505.3790833333333,
      "ma250": 465.04783999999995
    },
    {
      "date": "2026-01-07",
      "open": 479.76,
      "high": 489.7,
      "low": 477.95,
      "close": 483.47,
      "volume": 25564200,
      "ma5": 478.27799999999996,
      "ma20": 482.16400000000004,
      "ma60": 496.9343333333332,
      "ma120": 505.1438333333334,
      "ma250": 465.29224
    },
    {
      "date": "2026-01-08",
      "open": 481.24,
      "high": 482.66,
      "low": 475.86,
      "close": 478.11,
      "volume": 18162600,
      "ma5": 477.17600000000004,
      "ma20": 481.46850000000006,
      "ma60": 496.3353333333332,
      "ma120": 504.8776666666667,
      "ma250": 465.50644
    },
    {
      "date": "2026-01-09",
      "open": 474.06,
      "high": 479.82,
      "low": 472.2,
      "close": 479.28,
      "volume": 18491000,
      "ma5": 478.4440000000001,
      "ma20": 481.5045000000001,
      "ma60": 495.7638333333332,
      "ma120": 504.62116666666674,
      "ma250": 465.74776
    },
    {
      "date": "2026-01-12",
      "open": 476.67,
      "high": 480.99,
      "low": 475.68,
      "close": 477.18,
      "volume": 23519900,
      "ma5": 479.31000000000006,
      "ma20": 481.19000000000005,
      "ma60": 495.1596666666665,
      "ma120": 504.38708333333335,
      "ma250": 465.98771999999997
    },
    {
      "date": "2026-01-13",
      "open": 474.68,
      "high": 475.78,
      "low": 465.95,
      "close": 470.67,
      "volume": 28545800,
      "ma5": 477.742,
      "ma20": 480.797,
      "ma60": 494.4773333333332,
      "ma120": 504.09375,
      "ma250": 466.20771999999994
    },
    {
      "date": "2026-01-14",
      "open": 466.46,
      "high": 468.2,
      "low": 457.17,
      "close": 459.38,
      "volume": 28184300,
      "ma5": 472.924,
      "ma20": 480.025,
      "ma60": 493.57399999999984,
      "ma120": 503.6645833333333,
      "ma250": 466.33999999999986
    },
    {
      "date": "2026-01-15",
      "open": 464.12,
      "high": 464.25,
      "low": 455.9,
      "close": 456.66,
      "volume": 23225800,
      "ma5": 468.634,
      "ma20": 479.03849999999994,
      "ma60": 492.5718333333332,
      "ma120": 503.1891666666667,
      "ma250": 466.4683199999999
    },
    {
      "date": "2026-01-16",
      "open": 457.83,
      "high": 463.19,
      "low": 456.48,
      "close": 459.86,
      "volume": 34246700,
      "ma5": 464.75,
      "ma20": 478.2255,
      "ma60": 491.6084999999999,
      "ma120": 502.7505000000001,
      "ma250": 466.59163999999987
    },
    {
      "date": "2026-01-20",
      "open": 451.22,
      "high": 456.8,
      "low": 449.28,
      "close": 454.52,
      "volume": 26130000,
      "ma5": 460.218,
      "ma20": 476.75250000000005,
      "ma60": 490.5081666666665,
      "ma120": 502.26675000000006,
      "ma250": 466.69571999999994
    },
    {
      "date": "2026-01-21",
      "open": 452.6,
      "high": 452.69,
      "low": 438.68,
      "close": 444.11,
      "volume": 37980500,
      "ma5": 454.90600000000006,
      "ma20": 474.6620000000001,
      "ma60": 489.2339999999998,
      "ma120": 501.69066666666674,
      "ma250": 466.68736
    },
    {
      "date": "2026-01-22",
      "open": 447.62,
      "high": 452.84,
      "low": 444.7,
      "close": 451.14,
      "volume": 25349400,
      "ma5": 453.258,
      "ma20": 472.97299999999996,
      "ma60": 488.0261666666665,
      "ma120": 501.00433333333336,
      "ma250": 466.70508
    },
    {
      "date": "2026-01-23",
      "open": 451.87,
      "high": 471.1,
      "low": 450.53,
      "close": 465.95,
      "volume": 38000200,
      "ma5": 455.116,
      "ma20": 471.928,
      "ma60": 486.93333333333317,
      "ma120": 500.5196666666667,
      "ma250": 466.79263999999995
    },
    {
      "date": "2026-01-26",
      "open": 465.31,
      "high": 474.25,
      "low": 462,
      "close": 470.28,
      "volume": 29291200,
      "ma5": 457.2,
      "ma20": 471.04100000000005,
      "ma60": 485.73683333333315,
      "ma120": 499.9750000000001,
      "ma250": 466.93551999999994
    },
    {
      "date": "2026-01-27",
      "open": 473.7,
      "high": 482.87,
      "low": 473.16,
      "close": 480.58,
      "volume": 29213900,
      "ma5": 462.412,
      "ma20": 470.6845000000001,
      "ma60": 484.72066666666643,
      "ma120": 499.5819166666667,
      "ma250": 467.06904
    },
    {
      "date": "2026-01-28",
      "open": 483.21,
      "high": 483.74,
      "low": 478,
      "close": 481.63,
      "volume": 36875400,
      "ma5": 469.916,
      "ma20": 470.41099999999994,
      "ma60": 483.9851666666665,
      "ma120": 499.22100000000006,
      "ma250": 467.2262399999999
    },
    {
      "date": "2026-01-29",
      "open": 439.99,
      "high": 442.5,
      "low": 421.02,
      "close": 433.5,
      "volume": 128855300,
      "ma5": 466.38800000000003,
      "ma20": 467.7119999999999,
      "ma60": 482.57999999999987,
      "ma120": 498.4931666666667,
      "ma250": 467.30028
    },
    {
      "date": "2026-01-30",
      "open": 439.17,
      "high": 439.6,
      "low": 426.45,
      "close": 430.29,
      "volume": 58566800,
      "ma5": 459.256,
      "ma20": 465.0454999999999,
      "ma60": 481.13433333333325,
      "ma120": 497.72858333333335,
      "ma250": 467.36119999999994
    },
    {
      "date": "2026-02-02",
      "open": 430.24,
      "high": 430.74,
      "low": 422.25,
      "close": 423.37,
      "volume": 42219900,
      "ma5": 449.87399999999997,
      "ma20": 462.5670000000001,
      "ma60": 479.6183333333332,
      "ma120": 496.9085833333334,
      "ma250": 467.4109999999999
    },
    {
      "date": "2026-02-03",
      "open": 422.01,
      "high": 422.05,
      "low": 408.56,
      "close": 411.21,
      "volume": 61424100,
      "ma5": 436,
      "ma20": 459.48499999999996,
      "ma60": 478.0191666666666,
      "ma120": 495.925,
      "ma250": 467.40635999999995
    },
    {
      "date": "2026-02-04",
      "open": 411,
      "high": 419.8,
      "low": 409.24,
      "close": 414.19,
      "volume": 45012400,
      "ma5": 422.512,
      "ma20": 456.26899999999995,
      "ma60": 476.63733333333323,
      "ma120": 495.03841666666665,
      "ma250": 467.40995999999996
    },
    {
      "date": "2026-02-05",
      "open": 407.44,
      "high": 408.3,
      "low": 392.32,
      "close": 393.67,
      "volume": 66289200,
      "ma5": 414.546,
      "ma20": 451.779,
      "ma60": 474.91816666666654,
      "ma120": 493.96500000000003,
      "ma250": 467.3213599999999
    },
    {
      "date": "2026-02-06",
      "open": 399.17,
      "high": 401.79,
      "low": 392.92,
      "close": 401.14,
      "volume": 53515300,
      "ma5": 408.716,
      "ma20": 447.93049999999994,
      "ma60": 473.1704999999999,
      "ma120": 492.9730833333333,
      "ma250": 467.2869199999999
    },
    {
      "date": "2026-02-09",
      "open": 404.85,
      "high": 414.89,
      "low": 400.87,
      "close": 413.6,
      "volume": 45480500,
      "ma5": 406.762,
      "ma20": 444.6465,
      "ma60": 471.5858333333332,
      "ma120": 492.11058333333335,
      "ma250": 467.29243999999994
    },
    {
      "date": "2026-02-10",
      "open": 419.62,
      "high": 423.68,
      "low": 412.7,
      "close": 413.27,
      "volume": 44857900,
      "ma5": 407.174,
      "ma20": 441.451,
      "ma60": 469.9546666666666,
      "ma120": 491.3064166666666,
      "ma250": 467.29976
    },
    {
      "date": "2026-02-11",
      "open": 416.18,
      "high": 416.46,
      "low": 401.01,
      "close": 404.37,
      "volume": 42491000,
      "ma5": 405.2099999999999,
      "ma20": 438.1360000000001,
      "ma60": 468.3059999999999,
      "ma120": 490.46183333333335,
      "ma250": 467.28108000000003
    },
    {
      "date": "2026-02-12",
      "open": 405,
      "high": 406.2,
      "low": 398.01,
      "close": 401.84,
      "volume": 40802400,
      "ma5": 406.844,
      "ma20": 435.259,
      "ma60": 466.5003333333333,
      "ma120": 489.60849999999994,
      "ma250": 467.24628
    },
    {
      "date": "2026-02-13",
      "open": 404.45,
      "high": 405.54,
      "low": 398.05,
      "close": 401.32,
      "volume": 34091600,
      "ma5": 406.88,
      "ma20": 432.4919999999999,
      "ma60": 464.7308333333333,
      "ma120": 488.72591666666654,
      "ma250": 467.21784
    },
    {
      "date": "2026-02-17",
      "open": 399.22,
      "high": 400.52,
      "low": 394.53,
      "close": 396.86,
      "volume": 32078800,
      "ma5": 403.532,
      "ma20": 429.342,
      "ma60": 463.1153333333333,
      "ma120": 487.8309166666666,
      "ma250": 467.16672000000005
    },
    {
      "date": "2026-02-18",
      "open": 398.13,
      "high": 402.56,
      "low": 396.32,
      "close": 399.6,
      "volume": 23223400,
      "ma5": 400.79799999999994,
      "ma20": 426.596,
      "ma60": 461.65666666666664,
      "ma120": 486.9772499999999,
      "ma250": 467.1060400000001
    },
    {
      "date": "2026-02-19",
      "open": 400.69,
      "high": 404.43,
      "low": 396.67,
      "close": 398.46,
      "volume": 28234000,
      "ma5": 399.616,
      "ma20": 424.3134999999999,
      "ma60": 460.32383333333325,
      "ma120": 486.0749166666665,
      "ma250": 467.0353600000001
    },
    {
      "date": "2026-02-20",
      "open": 396.11,
      "high": 400.12,
      "low": 395.16,
      "close": 397.23,
      "volume": 34015200,
      "ma5": 398.6940000000001,
      "ma20": 421.61800000000005,
      "ma60": 459.0756666666666,
      "ma120": 485.13816666666656,
      "ma250": 466.99144000000007
    },
    {
      "date": "2026-02-23",
      "open": 395,
      "high": 395.36,
      "low": 383.1,
      "close": 384.47,
      "volume": 43238300,
      "ma5": 395.324,
      "ma20": 417.544,
      "ma60": 457.58349999999996,
      "ma120": 484.1196666666666,
      "ma250": 466.9133200000001
    },
    {
      "date": "2026-02-24",
      "open": 384.14,
      "high": 389.36,
      "low": 381.71,
      "close": 389,
      "volume": 33884700,
      "ma5": 393.752,
      "ma20": 413.48000000000013,
      "ma60": 456.11699999999996,
      "ma120": 483.15199999999993,
      "ma250": 466.8777200000001
    },
    {
      "date": "2026-02-25",
      "open": 390.53,
      "high": 401.47,
      "low": 390.16,
      "close": 400.6,
      "volume": 43625500,
      "ma5": 393.95200000000006,
      "ma20": 409.481,
      "ma60": 454.70199999999994,
      "ma120": 482.27908333333323,
      "ma250": 466.88120000000015
    },
    {
      "date": "2026-02-26",
      "open": 404.71,
      "high": 407.49,
      "low": 398.74,
      "close": 401.72,
      "volume": 34405900,
      "ma5": 394.60400000000004,
      "ma20": 405.48550000000006,
      "ma60": 453.1971666666666,
      "ma120": 481.3936666666666,
      "ma250": 466.9179600000002
    },
    {
      "date": "2026-02-27",
      "open": 390.88,
      "high": 396.82,
      "low": 389.88,
      "close": 392.74,
      "volume": 51367200,
      "ma5": 393.706,
      "ma20": 403.44750000000005,
      "ma60": 451.6305,
      "ma120": 480.5414999999999,
      "ma250": 466.90096000000017
    },
    {
      "date": "2026-03-02",
      "open": 392.86,
      "high": 401.19,
      "low": 390.63,
      "close": 398.55,
      "volume": 35474900,
      "ma5": 396.52200000000005,
      "ma20": 401.8605000000001,
      "ma60": 450.1063333333333,
      "ma120": 479.7110833333333,
      "ma250": 466.94120000000026
    },
    {
      "date": "2026-03-03",
      "open": 393.14,
      "high": 406.7,
      "low": 392.67,
      "close": 403.93,
      "volume": 38199200,
      "ma5": 399.508,
      "ma20": 400.8885000000001,
      "ma60": 448.8763333333333,
      "ma120": 478.92375,
      "ma250": 467.0024800000002
    },
    {
      "date": "2026-03-04",
      "open": 401.27,
      "high": 411.03,
      "low": 400.31,
      "close": 405.2,
      "volume": 35808000,
      "ma5": 400.428,
      "ma20": 400.588,
      "ma60": 447.6156666666667,
      "ma120": 478.1306666666666,
      "ma250": 467.0192000000002
    },
    {
      "date": "2026-03-05",
      "open": 404.42,
      "high": 411.61,
      "low": 404.4,
      "close": 410.68,
      "volume": 39001300,
      "ma5": 402.22,
      "ma20": 400.4125000000001,
      "ma60": 446.40766666666667,
      "ma120": 477.3779166666666,
      "ma250": 467.0743600000002
    },
    {
      "date": "2026-03-06",
      "open": 409.2,
      "high": 413.05,
      "low": 408.51,
      "close": 408.96,
      "volume": 31123900,
      "ma5": 405.46400000000006,
      "ma20": 401.177,
      "ma60": 445.03999999999996,
      "ma120": 476.53675,
      "ma250": 467.1369600000002
    },
    {
      "date": "2026-03-09",
      "open": 404.92,
      "high": 410.21,
      "low": 403.5,
      "close": 409.41,
      "volume": 30131900,
      "ma5": 407.636,
      "ma20": 401.5905,
      "ma60": 443.66316666666654,
      "ma120": 475.65383333333335,
      "ma250": 467.2539600000001
    },
    {
      "date": "2026-03-10",
      "open": 410.03,
      "high": 410.2,
      "low": 402.93,
      "close": 405.76,
      "volume": 31706400,
      "ma5": 408.002,
      "ma20": 401.1985000000001,
      "ma60": 442.44983333333323,
      "ma120": 474.79316666666665,
      "ma250": 467.35520000000014
    },
    {
      "date": "2026-03-11",
      "open": 405.57,
      "high": 409.01,
      "low": 401.59,
      "close": 404.88,
      "volume": 25512100,
      "ma5": 407.938,
      "ma20": 400.779,
      "ma60": 441.14,
      "ma120": 473.917,
      "ma250": 467.4416400000001
    },
    {
      "date": "2026-03-12",
      "open": 404.63,
      "high": 406.12,
      "low": 401.71,
      "close": 401.86,
      "volume": 27263900,
      "ma5": 406.1740000000001,
      "ma20": 400.6535,
      "ma60": 439.86216666666667,
      "ma120": 473.02875,
      "ma250": 467.5340000000001
    },
    {
      "date": "2026-03-13",
      "open": 401,
      "high": 404.8,
      "low": 394.25,
      "close": 395.55,
      "volume": 26848000,
      "ma5": 403.4920000000001,
      "ma20": 400.33900000000006,
      "ma60": 438.541,
      "ma120": 472.00891666666666,
      "ma250": 467.56196000000006
    },
    {
      "date": "2026-03-16",
      "open": 398.07,
      "high": 400.63,
      "low": 394.79,
      "close": 399.95,
      "volume": 27733700,
      "ma5": 401.6,
      "ma20": 400.27049999999997,
      "ma60": 437.267,
      "ma120": 471.05475,
      "ma250": 467.6069600000001
    },
    {
      "date": "2026-03-17",
      "open": 400.27,
      "high": 404.4,
      "low": 397.75,
      "close": 399.41,
      "volume": 26228300,
      "ma5": 400.33000000000004,
      "ma20": 400.398,
      "ma60": 435.98850000000004,
      "ma120": 470.13958333333335,
      "ma250": 467.67052000000007
    },
    {
      "date": "2026-03-18",
      "open": 397.13,
      "high": 398,
      "low": 391,
      "close": 391.79,
      "volume": 25908500,
      "ma5": 397.71200000000005,
      "ma20": 400.0075,
      "ma60": 434.45200000000006,
      "ma120": 469.15325000000007,
      "ma250": 467.6864000000001
    },
    {
      "date": "2026-03-19",
      "open": 390.1,
      "high": 392.49,
      "low": 387.06,
      "close": 389.02,
      "volume": 25138800,
      "ma5": 395.144,
      "ma20": 399.53549999999996,
      "ma60": 432.8370000000001,
      "ma120": 468.1698333333333,
      "ma250": 467.69512000000003
    },
    {
      "date": "2026-03-20",
      "open": 386.79,
      "high": 387,
      "low": 380.12,
      "close": 381.87,
      "volume": 50853200,
      "ma5": 392.408,
      "ma20": 398.7675,
      "ma60": 431.1195,
      "ma120": 467.0899166666666,
      "ma250": 467.65756000000005
    },
    {
      "date": "2026-03-23",
      "open": 383.9,
      "high": 387.21,
      "low": 381.68,
      "close": 383,
      "volume": 29680100,
      "ma5": 389.01800000000003,
      "ma20": 398.6939999999999,
      "ma60": 429.3886666666667,
      "ma120": 465.99324999999993,
      "ma250": 467.61724000000004
    },
    {
      "date": "2026-03-24",
      "open": 382.36,
      "high": 382.47,
      "low": 371.85,
      "close": 372.74,
      "volume": 42733600,
      "ma5": 383.68399999999997,
      "ma20": 397.8809999999999,
      "ma60": 427.46733333333344,
      "ma120": 464.78316666666655,
      "ma250": 467.52756000000005
    },
    {
      "date": "2026-03-25",
      "open": 376.92,
      "high": 377.06,
      "low": 369.63,
      "close": 371.04,
      "volume": 31181200,
      "ma5": 379.534,
      "ma20": 396.40299999999996,
      "ma60": 425.5228333333335,
      "ma120": 463.54424999999986,
      "ma250": 467.45184
    },
    {
      "date": "2026-03-26",
      "open": 370.82,
      "high": 374.72,
      "low": 365.19,
      "close": 365.97,
      "volume": 36836600,
      "ma5": 374.92400000000004,
      "ma20": 394.61549999999994,
      "ma60": 423.5040000000001,
      "ma120": 462.2961666666666,
      "ma250": 467.3534
    },
    {
      "date": "2026-03-27",
      "open": 361.9,
      "high": 362.45,
      "low": 356.51,
      "close": 356.77,
      "volume": 37883400,
      "ma5": 369.904,
      "ma20": 392.817,
      "ma60": 421.3255000000001,
      "ma120": 460.9579999999998,
      "ma250": 467.26528
    },
    {
      "date": "2026-03-30",
      "open": 361.9,
      "high": 365.36,
      "low": 356.28,
      "close": 358.96,
      "volume": 44797000,
      "ma5": 365.096,
      "ma20": 390.8375,
      "ma60": 419.2478333333334,
      "ma120": 459.5445833333332,
      "ma250": 467.1995600000001
    },
    {
      "date": "2026-03-31",
      "open": 364.55,
      "high": 372.9,
      "low": 363.07,
      "close": 370.17,
      "volume": 45244400,
      "ma5": 364.582,
      "ma20": 389.14949999999993,
      "ma60": 417.535,
      "ma120": 458.26283333333316,
      "ma250": 467.15148000000005
    },
    {
      "date": "2026-04-01",
      "open": 373.49,
      "high": 373.99,
      "low": 368.2,
      "close": 369.37,
      "volume": 29417200,
      "ma5": 364.24800000000005,
      "ma20": 387.358,
      "ma60": 415.8103333333333,
      "ma120": 456.9671666666665,
      "ma250": 467.10040000000004
    },
    {
      "date": "2026-04-02",
      "open": 367.21,
      "high": 373.64,
      "low": 364.15,
      "close": 373.46,
      "volume": 24099100,
      "ma5": 365.746,
      "ma20": 385.49699999999996,
      "ma60": 414.05949999999996,
      "ma120": 455.7259999999999,
      "ma250": 467.1018000000001
    },
    {
      "date": "2026-04-06",
      "open": 373.49,
      "high": 373.73,
      "low": 369.5,
      "close": 372.88,
      "volume": 16146600,
      "ma5": 368.968,
      "ma20": 383.69300000000004,
      "ma60": 412.21633333333335,
      "ma120": 454.57533333333316,
      "ma250": 467.15396000000015
    },
    {
      "date": "2026-04-07",
      "open": 370.34,
      "high": 372.45,
      "low": 366.56,
      "close": 372.29,
      "volume": 21443300,
      "ma5": 371.634,
      "ma20": 381.83700000000005,
      "ma60": 410.4526666666667,
      "ma120": 453.3939999999999,
      "ma250": 467.2116800000001
    },
    {
      "date": "2026-04-08",
      "open": 384.98,
      "high": 385,
      "low": 371.41,
      "close": 374.33,
      "volume": 33064800,
      "ma5": 372.466,
      "ma20": 380.26550000000003,
      "ma60": 408.7035,
      "ma120": 452.2336666666666,
      "ma250": 467.29076000000015
    },
    {
      "date": "2026-04-09",
      "open": 372.5,
      "high": 373.5,
      "low": 367.05,
      "close": 373.07,
      "volume": 30435300,
      "ma5": 373.20599999999996,
      "ma20": 378.67499999999995,
      "ma60": 406.96833333333336,
      "ma120": 451.0639999999999,
      "ma250": 467.2210800000002
    },
    {
      "date": "2026-04-10",
      "open": 372.98,
      "high": 375.64,
      "low": 370.03,
      "close": 370.87,
      "volume": 28111100,
      "ma5": 372.688,
      "ma20": 377.1255,
      "ma60": 405.305,
      "ma120": 449.8911666666666,
      "ma250": 467.17916000000014
    },
    {
      "date": "2026-04-13",
      "open": 373.61,
      "high": 384.54,
      "low": 371.02,
      "close": 384.37,
      "volume": 35745800,
      "ma5": 374.986,
      "ma20": 376.56649999999996,
      "ma60": 404.05483333333336,
      "ma120": 448.81441666666666,
      "ma250": 467.16284000000013
    },
    {
      "date": "2026-04-14",
      "open": 387.92,
      "high": 394.69,
      "low": 386.52,
      "close": 393.11,
      "volume": 37504500,
      "ma5": 379.15,
      "ma20": 376.2244999999999,
      "ma60": 402.99566666666664,
      "ma120": 447.78374999999994,
      "ma250": 467.18404000000015
    },
    {
      "date": "2026-04-15",
      "open": 398,
      "high": 414.37,
      "low": 396.73,
      "close": 411.22,
      "volume": 45063400,
      "ma5": 386.528,
      "ma20": 376.815,
      "ma60": 402.18500000000006,
      "ma120": 446.89675,
      "ma250": 467.2860000000001
    },
    {
      "date": "2026-04-16",
      "open": 419.86,
      "high": 420.82,
      "low": 412.14,
      "close": 420.26,
      "volume": 41642400,
      "ma5": 395.966,
      "ma20": 378.2385,
      "ma60": 401.6139999999999,
      "ma120": 446.06108333333333,
      "ma250": 467.4806000000001
    },
    {
      "date": "2026-04-17",
      "open": 424.82,
      "high": 431.58,
      "low": 420.69,
      "close": 422.79,
      "volume": 48568200,
      "ma5": 406.35,
      "ma20": 379.927,
      "ma60": 401.2586666666666,
      "ma120": 445.2463333333333,
      "ma250": 467.7006400000001
    },
    {
      "date": "2026-04-20",
      "open": 421.15,
      "high": 423.33,
      "low": 416.3,
      "close": 418.07,
      "volume": 27582200,
      "ma5": 413.09000000000003,
      "ma20": 381.73699999999997,
      "ma60": 400.70750000000004,
      "ma120": 444.3668333333333,
      "ma250": 467.9364400000001
    },
    {
      "date": "2026-04-21",
      "open": 420.24,
      "high": 427.18,
      "low": 417.2,
      "close": 424.16,
      "volume": 32048500,
      "ma5": 419.3,
      "ma20": 383.79499999999996,
      "ma60": 400.011,
      "ma120": 443.4721666666666,
      "ma250": 468.16580000000016
    },
    {
      "date": "2026-04-22",
      "open": 426.19,
      "high": 433.7,
      "low": 423.67,
      "close": 432.92,
      "volume": 29378200,
      "ma5": 423.64,
      "ma20": 386.804,
      "ma60": 399.3883333333333,
      "ma120": 442.5625833333333,
      "ma250": 468.3999200000002
    },
    {
      "date": "2026-04-23",
      "open": 419.89,
      "high": 423.66,
      "low": 411.41,
      "close": 415.75,
      "volume": 38308000,
      "ma5": 422.738,
      "ma20": 389.0395,
      "ma60": 398.3078333333333,
      "ma120": 441.51424999999995,
      "ma250": 468.51372000000015
    },
    {
      "date": "2026-04-24",
      "open": 416.97,
      "high": 424.95,
      "low": 415.8,
      "close": 424.62,
      "volume": 27457400,
      "ma5": 423.104,
      "ma20": 391.972,
      "ma60": 397.35766666666666,
      "ma120": 440.6714166666667,
      "ma250": 468.6448000000001
    },
    {
      "date": "2026-04-27",
      "open": 422.38,
      "high": 427.11,
      "low": 417.07,
      "close": 424.82,
      "volume": 30867300,
      "ma5": 424.454,
      "ma20": 395.3745,
      "ma60": 397.21299999999997,
      "ma120": 439.8965,
      "ma250": 468.77944000000014
    },
    {
      "date": "2026-04-28",
      "open": 424.57,
      "high": 429.92,
      "low": 421.9,
      "close": 429.25,
      "volume": 30438100,
      "ma5": 425.4719999999999,
      "ma20": 398.889,
      "ma60": 397.1956666666667,
      "ma120": 439.165,
      "ma250": 468.92028000000016
    },
    {
      "date": "2026-04-29",
      "open": 424.58,
      "high": 426.82,
      "low": 420.29,
      "close": 424.46,
      "volume": 38288300,
      "ma5": 423.78000000000003,
      "ma20": 401.6035,
      "ma60": 397.21383333333335,
      "ma120": 438.41608333333335,
      "ma250": 469.0370800000001
    },
    {
      "date": "2026-04-30",
      "open": 410.81,
      "high": 414.42,
      "low": 398.01,
      "close": 407.78,
      "volume": 70909400,
      "ma5": 422.18600000000004,
      "ma20": 403.52399999999994,
      "ma60": 397.15666666666664,
      "ma120": 437.5879166666667,
      "ma250": 468.9666000000001
    },
    {
      "date": "2026-05-01",
      "open": 412.8,
      "high": 417.11,
      "low": 410.44,
      "close": 414.44,
      "volume": 31372400,
      "ma5": 420.15,
      "ma20": 405.573,
      "ma60": 397.16083333333324,
      "ma120": 436.8990833333334,
      "ma250": 468.8832400000001
    },
    {
      "date": "2026-05-04",
      "open": 411.54,
      "high": 420.78,
      "low": 410.8,
      "close": 413.62,
      "volume": 28066500,
      "ma5": 417.91,
      "ma20": 407.61,
      "ma60": 397.4933333333332,
      "ma120": 436.20575,
      "ma250": 468.7930400000001
    },
    {
      "date": "2026-05-05",
      "open": 415.32,
      "high": 416.78,
      "low": 408.8,
      "close": 411.38,
      "volume": 25700900,
      "ma5": 414.33600000000007,
      "ma20": 409.56449999999995,
      "ma60": 397.6639999999999,
      "ma120": 435.41725,
      "ma250": 468.7053200000002
    },
    {
      "date": "2026-05-06",
      "open": 408,
      "high": 418.42,
      "low": 405.11,
      "close": 413.96,
      "volume": 30285900,
      "ma5": 412.23600000000005,
      "ma20": 411.54599999999994,
      "ma60": 397.66999999999996,
      "ma120": 434.62791666666664,
      "ma250": 468.6277600000002
    },
    {
      "date": "2026-05-07",
      "open": 420.11,
      "high": 427.98,
      "low": 418.76,
      "close": 420.77,
      "volume": 34942400,
      "ma5": 414.834,
      "ma20": 413.9309999999999,
      "ma60": 397.79499999999996,
      "ma120": 433.87483333333336,
      "ma250": 468.5581600000002
    },
    {
      "date": "2026-05-08",
      "open": 417.39,
      "high": 418.63,
      "low": 414,
      "close": 415.12,
      "volume": 33383800,
      "ma5": 414.96999999999997,
      "ma20": 416.1435,
      "ma60": 397.9741666666666,
      "ma120": 433.14008333333345,
      "ma250": 468.4637200000002
    },
    {
      "date": "2026-05-11",
      "open": 407.87,
      "high": 412.69,
      "low": 405.5,
      "close": 412.66,
      "volume": 35657900,
      "ma5": 414.77799999999996,
      "ma20": 417.558,
      "ma60": 398.1544999999999,
      "ma120": 432.3274166666668,
      "ma250": 468.3173200000002
    },
    {
      "date": "2026-05-12",
      "open": 414.48,
      "high": 415.5,
      "low": 406.64,
      "close": 407.77,
      "volume": 38594200,
      "ma5": 414.0559999999999,
      "ma20": 418.291,
      "ma60": 398.2619999999999,
      "ma120": 431.4964166666668,
      "ma250": 468.1518400000003
    },
    {
      "date": "2026-05-13",
      "open": 403.2,
      "high": 406.31,
      "low": 401.03,
      "close": 405.21,
      "volume": 29667100,
      "ma5": 412.3059999999999,
      "ma20": 417.9904999999999,
      "ma60": 398.40116666666654,
      "ma120": 430.7582500000001,
      "ma250": 467.9609200000003
    },
    {
      "date": "2026-05-14",
      "open": 404.48,
      "high": 411.84,
      "low": 400.88,
      "close": 409.43,
      "volume": 27077500,
      "ma5": 410.038,
      "ma20": 417.4489999999999,
      "ma60": 398.5649999999999,
      "ma120": 430.1108333333334,
      "ma250": 467.7861200000003
    },
    {
      "date": "2026-05-15",
      "open": 414.27,
      "high": 428.17,
      "low": 412.91,
      "close": 421.92,
      "volume": 50771200,
      "ma5": 411.398,
      "ma20": 417.40549999999996,
      "ma60": 398.9559999999999,
      "ma120": 429.63991666666675,
      "ma250": 467.6567200000004
    },
    {
      "date": "2026-05-18",
      "open": 416.62,
      "high": 425.12,
      "low": 415.61,
      "close": 423.54,
      "volume": 32564100,
      "ma5": 413.57400000000007,
      "ma20": 417.679,
      "ma60": 399.3944999999998,
      "ma120": 429.23508333333336,
      "ma250": 467.51540000000034
    },
    {
      "date": "2026-05-19",
      "open": 429.9,
      "high": 432.7,
      "low": 416.49,
      "close": 417.42,
      "volume": 33018700,
      "ma5": 415.504,
      "ma20": 417.3419999999999,
      "ma60": 399.9436666666665,
      "ma120": 428.7635833333334,
      "ma250": 467.35240000000033
    },
    {
      "date": "2026-05-20",
      "open": 414.17,
      "high": 422.1,
      "low": 411.3,
      "close": 421.06,
      "volume": 27864000,
      "ma5": 418.6740000000001,
      "ma20": 416.74899999999997,
      "ma60": 400.4779999999999,
      "ma120": 428.2975,
      "ma250": 467.2263600000003
    },
    {
      "date": "2026-05-21",
      "open": 424.75,
      "high": 426.34,
      "low": 415.71,
      "close": 419.09,
      "volume": 31393500,
      "ma5": 420.60600000000005,
      "ma20": 416.916,
      "ma60": 400.7861666666666,
      "ma120": 427.7440833333333,
      "ma250": 467.08328000000034
    },
    {
      "date": "2026-05-22",
      "open": 419.54,
      "high": 424.4,
      "low": 416.33,
      "close": 418.57,
      "volume": 22390300,
      "ma5": 419.936,
      "ma20": 416.6135000000001,
      "ma60": 401.0669999999999,
      "ma120": 427.13208333333324,
      "ma250": 466.95684000000034
    },
    {
      "date": "2026-05-26",
      "open": 416.43,
      "high": 419.77,
      "low": 413.02,
      "close": 416.03,
      "volume": 30398000,
      "ma5": 418.434,
      "ma20": 416.1740000000001,
      "ma60": 401.45516666666657,
      "ma120": 426.5428333333333,
      "ma250": 466.7782000000003
    },
    {
      "date": "2026-05-27",
      "open": 411.01,
      "high": 415.94,
      "low": 409.58,
      "close": 412.67,
      "volume": 28901500,
      "ma5": 417.48400000000004,
      "ma20": 415.34499999999997,
      "ma60": 401.6904999999999,
      "ma120": 425.8984166666666,
      "ma250": 466.5994400000003
    },
    {
      "date": "2026-05-28",
      "open": 412.98,
      "high": 429.49,
      "low": 412.67,
      "close": 426.99,
      "volume": 47250500,
      "ma5": 418.6700000000001,
      "ma20": 415.4715,
      "ma60": 402.07483333333323,
      "ma120": 425.47558333333325,
      "ma250": 466.47268000000037
    },
    {
      "date": "2026-05-29",
      "open": 432.55,
      "high": 450.33,
      "low": 432.36,
      "close": 450.24,
      "volume": 79654400,
      "ma5": 424.9,
      "ma20": 417.5945,
      "ma60": 402.82550000000003,
      "ma120": 425.2205833333333,
      "ma250": 466.43220000000036
    },
    {
      "date": "2026-06-01",
      "open": 464.84,
      "high": 466.32,
      "low": 458.27,
      "close": 460.52,
      "volume": 53628900,
      "ma5": 433.28999999999996,
      "ma20": 419.89849999999996,
      "ma60": 403.6561666666667,
      "ma120": 425.03191666666663,
      "ma250": 466.42640000000034
    },
    {
      "date": "2026-06-02",
      "open": 446.88,
      "high": 453.5,
      "low": 440.43,
      "close": 441.31,
      "volume": 37036800,
      "ma5": 438.346,
      "ma20": 421.283,
      "ma60": 404.1953333333334,
      "ma120": 424.61766666666665,
      "ma250": 466.3397600000003
    },
    {
      "date": "2026-06-03",
      "open": 438.45,
      "high": 440.39,
      "low": 424.25,
      "close": 427.34,
      "volume": 39037000,
      "ma5": 441.28000000000003,
      "ma20": 422.08099999999996,
      "ma60": 404.4941666666667,
      "ma120": 424.07866666666655,
      "ma250": 466.1936400000003
    },
    {
      "date": "2026-06-04",
      "open": 435.81,
      "high": 436.15,
      "low": 426.41,
      "close": 428.05,
      "volume": 26899500,
      "ma5": 441.492,
      "ma20": 422.78549999999996,
      "ma60": 404.8656666666667,
      "ma120": 423.6577499999999,
      "ma250": 466.0351200000003
    },
    {
      "date": "2026-06-05",
      "open": 428.34,
      "high": 429.47,
      "low": 414.4,
      "close": 416.67,
      "volume": 34782200,
      "ma5": 434.77799999999996,
      "ma20": 422.58050000000003,
      "ma60": 405.06216666666666,
      "ma120": 423.10108333333324,
      "ma250": 465.82028000000025
    },
    {
      "date": "2026-06-08",
      "open": 414.14,
      "high": 417.16,
      "low": 408.56,
      "close": 411.74,
      "volume": 32086700,
      "ma5": 425.02200000000005,
      "ma20": 422.4115,
      "ma60": 405.22683333333333,
      "ma120": 422.5444999999999,
      "ma250": 465.57624000000027
    },
    {
      "date": "2026-06-09",
      "open": 409.03,
      "high": 411.98,
      "low": 398.48,
      "close": 403.41,
      "volume": 35317300,
      "ma5": 417.442,
      "ma20": 421.94900000000007,
      "ma60": 405.35783333333336,
      "ma120": 421.9494166666666,
      "ma250": 465.3062000000002
    },
    {
      "date": "2026-06-10",
      "open": 398.55,
      "high": 405.04,
      "low": 397.16,
      "close": 397.36,
      "volume": 32576000,
      "ma5": 411.446,
      "ma20": 421.4285000000001,
      "ma60": 405.3146666666667,
      "ma120": 421.2908333333333,
      "ma250": 465.0051600000003
    },
    {
      "date": "2026-06-11",
      "open": 395.21,
      "high": 396.85,
      "low": 384,
      "close": 390.34,
      "volume": 47224100,
      "ma5": 403.90400000000005,
      "ma20": 420.68499999999995,
      "ma60": 405.1635,
      "ma120": 420.5759999999999,
      "ma250": 464.65104000000025
    },
    {
      "date": "2026-06-12",
      "open": 391.43,
      "high": 391.74,
      "low": 382.27,
      "close": 390.74,
      "volume": 34865800,
      "ma5": 398.718,
      "ma20": 419.7505,
      "ma60": 405.146,
      "ma120": 419.79899999999986,
      "ma250": 464.3141600000003
    },
    {
      "date": "2026-06-15",
      "open": 396.8,
      "high": 401.75,
      "low": 392.85,
      "close": 399.76,
      "volume": 32266400,
      "ma5": 396.322,
      "ma20": 418.6424999999999,
      "ma60": 405.32500000000005,
      "ma120": 419.0809999999999,
      "ma250": 463.99664000000035
    },
    {
      "date": "2026-06-16",
      "open": 395.79,
      "high": 396.84,
      "low": 390.69,
      "close": 393.83,
      "volume": 31506800,
      "ma5": 394.406,
      "ma20": 417.157,
      "ma60": 405.52433333333346,
      "ma120": 418.32191666666654,
      "ma250": 463.65980000000036
    },
    {
      "date": "2026-06-17",
      "open": 390.25,
      "high": 390.37,
      "low": 377.32,
      "close": 378.91,
      "volume": 41987800,
      "ma5": 390.716,
      "ma20": 415.2315,
      "ma60": 405.4561666666668,
      "ma120": 417.42241666666655,
      "ma250": 463.25448000000034
    },
    {
      "date": "2026-06-18",
      "open": 377.82,
      "high": 381.37,
      "low": 373.28,
      "close": 379.4,
      "volume": 59714200,
      "ma5": 388.52799999999996,
      "ma20": 413.14849999999996,
      "ma60": 405.56716666666676,
      "ma120": 416.51724999999993,
      "ma250": 462.8624800000003
    },
    {
      "date": "2026-06-22",
      "open": 375.74,
      "high": 381.63,
      "low": 367.07,
      "close": 367.34,
      "volume": 45171100,
      "ma5": 383.848,
      "ma20": 410.561,
      "ma60": 405.5055000000001,
      "ma120": 415.5141666666666,
      "ma250": 462.3878400000002
    },
    {
      "date": "2026-06-23",
      "open": 372.38,
      "high": 377.22,
      "low": 370.67,
      "close": 373.94,
      "volume": 40647600,
      "ma5": 378.68399999999997,
      "ma20": 408.32949999999994,
      "ma60": 405.63833333333343,
      "ma120": 414.5711666666665,
      "ma250": 461.9231600000002
    },
    {
      "date": "2026-06-24",
      "open": 371.57,
      "high": 378.88,
      "low": 364.78,
      "close": 365.46,
      "volume": 44509900,
      "ma5": 373.01,
      "ma20": 405.801,
      "ma60": 405.7831666666668,
      "ma120": 413.5543333333332,
      "ma250": 461.41592000000026
    },
    {
      "date": "2026-06-25",
      "open": 362.77,
      "high": 364.23,
      "low": 349.2,
      "close": 352.83,
      "volume": 66179000,
      "ma5": 367.794,
      "ma20": 402.80899999999997,
      "ma60": 405.68100000000015,
      "ma120": 412.46441666666647,
      "ma250": 460.8374400000003
    },
    {
      "date": "2026-06-26",
      "open": 357.15,
      "high": 376.61,
      "low": 355.43,
      "close": 372.97,
      "volume": 186201600,
      "ma5": 366.508,
      "ma20": 400.10799999999995,
      "ma60": 405.7276666666668,
      "ma120": 411.63133333333315,
      "ma250": 460.34556000000026
    },
    {
      "date": "2026-06-29",
      "open": 377.5,
      "high": 380.5,
      "low": 359.9,
      "close": 368.57,
      "volume": 51229900,
      "ma5": 366.754,
      "ma20": 396.0245,
      "ma60": 405.7143333333334,
      "ma120": 410.7623333333332,
      "ma250": 459.8302000000003
    },
    {
      "date": "2026-06-30",
      "open": 371.03,
      "high": 374.15,
      "low": 367.45,
      "close": 373.02,
      "volume": 44945700,
      "ma5": 366.57,
      "ma20": 391.6495,
      "ma60": 405.7070000000001,
      "ma120": 409.88324999999975,
      "ma250": 459.35408000000035
    },
    {
      "date": "2026-07-01",
      "open": 380.83,
      "high": 388.83,
      "low": 374.89,
      "close": 384.28,
      "volume": 48065800,
      "ma5": 370.33399999999995,
      "ma20": 388.798,
      "ma60": 405.89700000000005,
      "ma120": 409.0566666666664,
      "ma250": 458.92684000000037
    },
    {
      "date": "2026-07-02",
      "open": 384.48,
      "high": 392.2,
      "low": 383.7,
      "close": 390.49,
      "volume": 42128900,
      "ma5": 377.866,
      "ma20": 386.9555,
      "ma60": 406.2003333333334,
      "ma120": 408.3264999999997,
      "ma250": 458.4934400000004
    },
    {
      "date": "2026-07-06",
      "open": 387.04,
      "high": 389.15,
      "low": 381.22,
      "close": 386.74,
      "volume": 34224500,
      "ma5": 380.62,
      "ma20": 384.88999999999993,
      "ma60": 406.4071666666668,
      "ma120": 407.55533333333307,
      "ma250": 458.0495200000004
    },
    {
      "date": "2026-07-07",
      "open": 392.49,
      "high": 395.57,
      "low": 388.22,
      "close": 388.84,
      "volume": 29297500,
      "ma5": 384.674,
      "ma20": 383.49850000000004,
      "ma60": 406.67000000000013,
      "ma120": 406.8191666666664,
      "ma250": 457.61840000000035
    },
    {
      "date": "2026-07-08",
      "open": 384.03,
      "high": 385.31,
      "low": 381.33,
      "close": 383.34,
      "volume": 25908300,
      "ma5": 386.73799999999994,
      "ma20": 382.07849999999996,
      "ma60": 406.8778333333335,
      "ma120": 406.0914166666663,
      "ma250": 457.1377200000004
    },
    {
      "date": "2026-07-09",
      "open": 374.45,
      "high": 384.65,
      "low": 373.35,
      "close": 384.36,
      "volume": 31083200,
      "ma5": 386.754,
      "ma20": 381.12600000000003,
      "ma60": 406.8776666666668,
      "ma120": 405.46624999999966,
      "ma250": 456.66924000000034
    },
    {
      "date": "2026-07-10",
      "open": 387.8,
      "high": 391.91,
      "low": 381.5,
      "close": 385.1,
      "volume": 24644600,
      "ma5": 385.67599999999993,
      "ma20": 380.51300000000003,
      "ma60": 406.74416666666673,
      "ma120": 404.8699166666663,
      "ma250": 456.19636000000037
    },
    {
      "date": "2026-07-13",
      "open": 387.75,
      "high": 393.65,
      "low": 384.15,
      "close": 390.99,
      "volume": 28914900,
      "ma5": 386.52599999999995,
      "ma20": 380.5455,
      "ma60": 406.4070000000001,
      "ma120": 404.2959999999996,
      "ma250": 455.7482400000004
    },
    {
      "date": "2026-07-14",
      "open": 382.82,
      "high": 388.19,
      "low": 378.65,
      "close": 384.93,
      "volume": 27863900,
      "ma5": 385.744,
      "ma20": 380.255,
      "ma60": 405.81816666666674,
      "ma120": 403.71608333333296,
      "ma250": 455.26468000000034
    },
    {
      "date": "2026-07-15",
      "open": 387.8,
      "high": 398.96,
      "low": 386.4,
      "close": 395.63,
      "volume": 36253700,
      "ma5": 388.20200000000006,
      "ma20": 380.0485,
      "ma60": 405.3655000000001,
      "ma120": 403.3120833333329,
      "ma250": 454.8247200000003
    },
    {
      "date": "2026-07-16",
      "open": 398.31,
      "high": 405.99,
      "low": 392.05,
      "close": 401.1,
      "volume": 37047400,
      "ma5": 391.55,
      "ma20": 380.41200000000003,
      "ma60": 405.0826666666668,
      "ma120": 402.89508333333293,
      "ma250": 454.3823200000004
    },
    {
      "date": "2026-07-17",
      "open": 394.86,
      "high": 398.39,
      "low": 389.39,
      "close": 393.82,
      "volume": 33049800,
      "ma5": 393.294,
      "ma20": 381.1575,
      "ma60": 404.57700000000006,
      "ma120": 402.29399999999964,
      "ma250": 453.91740000000044
    },
    {
      "date": "2026-07-20",
      "open": 391.41,
      "high": 403.18,
      "low": 389.65,
      "close": 402.29,
      "volume": 27915800,
      "ma5": 395.554,
      "ma20": 382.302,
      "ma60": 404.0665000000001,
      "ma120": 401.7274166666664,
      "ma250": 453.4863200000004
    },
    {
      "date": "2026-07-21",
      "open": 398.81,
      "high": 401.47,
      "low": 396.32,
      "close": 397.75,
      "volume": 24126600,
      "ma5": 398.118,
      "ma20": 383.8225,
      "ma60": 403.7665,
      "ma120": 401.03716666666634,
      "ma250": 453.05624000000034
    },
    {
      "date": "2026-07-22",
      "open": 399.58,
      "high": 401,
      "low": 386.96,
      "close": 390.34,
      "volume": 28142500,
      "ma5": 397.06,
      "ma20": 384.64250000000004,
      "ma60": 403.19516666666675,
      "ma120": 400.27641666666636,
      "ma250": 452.59412000000026
    },
    {
      "date": "2026-07-23",
      "open": 389.97,
      "high": 391.78,
      "low": 377.39,
      "close": 381.58,
      "volume": 30351800,
      "ma5": 393.156,
      "ma20": 385.4485,
      "ma60": 402.47450000000015,
      "ma120": 399.8437499999997,
      "ma250": 452.07692000000037
    },
    {
      "date": "2026-07-24",
      "open": 387.05,
      "high": 389.03,
      "low": 380.65,
      "close": 381.7,
      "volume": 27659400,
      "ma5": 390.73199999999997,
      "ma20": 386.892,
      "ma60": 401.6820000000001,
      "ma120": 399.43883333333304,
      "ma250": 451.54888000000034
    },
    {
      "date": "2026-07-27",
      "open": 390.08,
      "high": 394.2,
      "low": 387.99,
      "close": 389.1,
      "volume": 27856200,
      "ma5": 388.09399999999994,
      "ma20": 387.6985000000001,
      "ma60": 401.09266666666673,
      "ma120": 399.15324999999973,
      "ma250": 451.0552800000004
    },
    {
      "date": "2026-07-28",
      "open": 393.16,
      "high": 400.32,
      "low": 391.3,
      "close": 393.35,
      "volume": 32367500,
      "ma5": 387.21399999999994,
      "ma20": 388.9375,
      "ma60": 400.8521666666667,
      "ma120": 399.00441666666643,
      "ma250": 450.57840000000044
    },
    {
      "date": "2026-07-29",
      "open": 393.4,
      "high": 401.25,
      "low": 388.74,
      "close": 390.54,
      "volume": 47209000,
      "ma5": 387.254,
      "ma20": 389.8135,
      "ma60": 400.45383333333336,
      "ma120": 398.8073333333331,
      "ma250": 450.0876000000004
    },
    {
      "date": "2026-07-30",
      "open": 437.9,
      "high": 458.69,
      "low": 432.44,
      "close": 451.1,
      "volume": 110160700,
      "ma5": 401.158,
      "ma20": 393.1545,
      "ma60": 401.0785,
      "ma120": 399.2859166666664,
      "ma250": 449.7580000000003
    },
    {
      "date": "2026-07-31",
      "open": 450,
      "high": 466.84,
      "low": 449.33,
      "close": 464.72,
      "volume": 60846000,
      "ma5": 417.76200000000006,
      "ma20": 396.8660000000001,
      "ma60": 401.9675,
      "ma120": 399.81574999999975,
      "ma250": 449.52044000000035
    },
    {
      "date": "2026-08-03",
      "open": 476.13,
      "high": 491.65,
      "low": 475,
      "close": 487.65,
      "volume": 66762100,
      "ma5": 437.47200000000004,
      "ma20": 401.91150000000005,
      "ma60": 403.1956666666667,
      "ma120": 400.4328333333331,
      "ma250": 449.3284800000004
    },
    {
      "date": "2026-08-04",
      "open": 480.9,
      "high": 499.44,
      "low": 479.17,
      "close": 492.81,
      "volume": 50455500,
      "ma5": 457.36400000000003,
      "ma20": 407.11000000000007,
      "ma60": 404.39633333333336,
      "ma120": 401.09566666666643,
      "ma250": 449.18872000000033
    },
    {
      "date": "2026-08-05",
      "open": 496.36,
      "high": 498.24,
      "low": 485.68,
      "close": 487.46,
      "volume": 33388900,
      "ma5": 476.74799999999993,
      "ma20": 412.3160000000001,
      "ma60": 405.60200000000003,
      "ma120": 401.788083333333,
      "ma250": 449.0388000000003
    },
    {
      "date": "2026-08-06",
      "open": 488.55,
      "high": 501.56,
      "low": 488.52,
      "close": 499.86,
      "volume": 36441500,
      "ma5": 486.5,
      "ma20": 418.09100000000007,
      "ma60": 407.05533333333346,
      "ma120": 402.60491666666644,
      "ma250": 448.9548800000003
    },
    {
      "date": "2026-08-07",
      "open": 499.21,
      "high": 505.18,
      "low": 498.73,
      "close": 499.99,
      "volume": 28846200,
      "ma5": 493.5540000000001,
      "ma20": 423.8355,
      "ma60": 408.59233333333344,
      "ma120": 403.42716666666644,
      "ma250": 448.8666800000003
    },
    {
      "date": "2026-08-10",
      "open": 503.44,
      "high": 513.73,
      "low": 502.27,
      "close": 506.06,
      "volume": 31206100,
      "ma5": 497.23600000000005,
      "ma20": 429.58899999999994,
      "ma60": 410.2731666666667,
      "ma120": 404.3371666666664,
      "ma250": 448.8038400000004
    },
    {
      "date": "2026-08-11",
      "open": 504.33,
      "high": 505.33,
      "low": 499.55,
      "close": 503.81,
      "volume": 23049800,
      "ma5": 499.436,
      "ma20": 435.533,
      "ma60": 411.8461666666668,
      "ma120": 405.20558333333304,
      "ma250": 448.70212000000026
    },
    {
      "date": "2026-08-12",
      "open": 499.99,
      "high": 501.5,
      "low": 491.52,
      "close": 492.43,
      "volume": 29001500,
      "ma5": 500.43,
      "ma20": 440.37300000000005,
      "ma60": 413.0213333333334,
      "ma120": 405.98866666666635,
      "ma250": 448.5895200000003
    },
    {
      "date": "2026-08-13",
      "open": 493.27,
      "high": 501.34,
      "low": 493.01,
      "close": 496.88,
      "volume": 23039000,
      "ma5": 499.834,
      "ma20": 445.162,
      "ma60": 414.2436666666668,
      "ma120": 406.81908333333297,
      "ma250": 448.48712000000023
    },
    {
      "date": "2026-08-14",
      "open": 496.36,
      "high": 500.01,
      "low": 493.92,
      "close": 495.4,
      "volume": 16217600,
      "ma5": 498.916,
      "ma20": 450.241,
      "ma60": 415.54333333333346,
      "ma120": 407.7434999999997,
      "ma250": 448.3880400000002
    },
    {
      "date": "2026-08-17",
      "open": 490.14,
      "high": 492.66,
      "low": 478.41,
      "close": 480.35,
      "volume": 29635800,
      "ma5": 493.774,
      "ma20": 454.14400000000006,
      "ma60": 416.5315000000001,
      "ma120": 408.5047499999997,
      "ma250": 448.24104000000034
    },
    {
      "date": "2026-08-18",
      "open": 481.54,
      "high": 484.27,
      "low": 477.15,
      "close": 481.63,
      "volume": 24087600,
      "ma5": 489.338,
      "ma20": 458.338,
      "ma60": 417.5738333333335,
      "ma120": 409.17999999999967,
      "ma250": 448.1284800000003
    },
    {
      "date": "2026-08-19",
      "open": 480.07,
      "high": 489.3,
      "low": 479.36,
      "close": 484.31,
      "volume": 19961900,
      "ma5": 487.71400000000006,
      "ma20": 463.0365,
      "ma60": 418.66950000000014,
      "ma120": 409.8682499999996,
      "ma250": 448.04284000000024
    },
    {
      "date": "2026-08-20",
      "open": 483.3,
      "high": 484.16,
      "low": 479.5,
      "close": 481.15,
      "volume": 20020800,
      "ma5": 484.56800000000004,
      "ma20": 468.015,
      "ma60": 419.7548333333335,
      "ma120": 410.6049999999996,
      "ma250": 447.95048000000025
    },
    {
      "date": "2026-08-21",
      "open": 479.88,
      "high": 486.36,
      "low": 478.53,
      "close": 483.24,
      "volume": 22510800,
      "ma5": 482.1360000000001,
      "ma20": 473.0920000000001,
      "ma60": 420.93100000000027,
      "ma120": 411.31074999999964,
      "ma250": 447.85452000000026
    },
    {
      "date": "2026-08-24",
      "open": 483.21,
      "high": 490.61,
      "low": 481.86,
      "close": 487.31,
      "volume": 17230800,
      "ma5": 483.5280000000001,
      "ma20": 478.00250000000005,
      "ma60": 421.93633333333366,
      "ma120": 412.00558333333294,
      "ma250": 447.7867200000003
    },
    {
      "date": "2026-08-25",
      "open": 485.44,
      "high": 492.44,
      "low": 484.3,
      "close": 491.71,
      "volume": 19519000,
      "ma5": 485.544,
      "ma20": 482.9205,
      "ma60": 422.62750000000034,
      "ma120": 412.7264999999997,
      "ma250": 447.7454000000003
    },
    {
      "date": "2026-08-26",
      "open": 487.85,
      "high": 497.4,
      "low": 487.31,
      "close": 496.37,
      "volume": 20758900,
      "ma5": 487.956,
      "ma20": 488.212,
      "ma60": 423.2250000000003,
      "ma120": 413.44058333333305,
      "ma250": 447.7039200000002
    },
    {
      "date": "2026-08-27",
      "open": 494.88,
      "high": 506.48,
      "low": 490.08,
      "close": 505.06,
      "volume": 28688800,
      "ma5": 492.738,
      "ma20": 490.90999999999997,
      "ma60": 424.2875000000003,
      "ma120": 414.24141666666645,
      "ma250": 447.68560000000025
    },
    {
      "date": "2026-08-28",
      "open": 505.33,
      "high": 517.78,
      "low": 504.87,
      "close": 513.53,
      "volume": 29207300,
      "ma5": 498.79599999999994,
      "ma20": 493.3505,
      "ma60": 425.7240000000002,
      "ma120": 415.10908333333305,
      "ma250": 447.71296000000024
    },
    {
      "date": "2026-08-31",
      "open": 510.38,
      "high": 512.19,
      "low": 506.39,
      "close": 507.29,
      "volume": 27208900,
      "ma5": 502.79200000000003,
      "ma20": 494.3325000000001,
      "ma60": 427.04466666666684,
      "ma120": 415.95516666666646,
      "ma250": 447.72164000000026
    },
    {
      "date": "2026-09-01",
      "open": 497.52,
      "high": 505.97,
      "low": 496.78,
      "close": 501.02,
      "volume": 21046900,
      "ma5": 504.654,
      "ma20": 494.7430000000001,
      "ma60": 428.4505000000002,
      "ma120": 416.7563333333331,
      "ma250": 447.7043200000002
    },
    {
      "date": "2026-09-02",
      "open": 499.85,
      "high": 500.27,
      "low": 493.81,
      "close": 496.82,
      "volume": 15336100,
      "ma5": 504.74399999999997,
      "ma20": 495.21100000000007,
      "ma60": 429.8685000000002,
      "ma120": 417.54766666666643,
      "ma250": 447.6597200000003
    },
    {
      "date": "2026-09-03",
      "open": 501.66,
      "high": 515.65,
      "low": 500.8,
      "close": 510.12,
      "volume": 24125900,
      "ma5": 505.756,
      "ma20": 495.72400000000005,
      "ma60": 431.64700000000016,
      "ma120": 418.5024166666665,
      "ma250": 447.72020000000026
    },
    {
      "date": "2026-09-04",
      "open": 510,
      "high": 511,
      "low": 499.36,
      "close": 499.7,
      "volume": 18101800,
      "ma5": 502.98999999999995,
      "ma20": 495.70950000000005,
      "ma60": 433.35266666666683,
      "ma120": 419.3336666666665,
      "ma250": 447.72620000000023
    },
    {
      "date": "2026-09-08",
      "open": 493.01,
      "high": 495.19,
      "low": 490.15,
      "close": 493.95,
      "volume": 18882300,
      "ma5": 500.322,
      "ma20": 495.1040000000001,
      "ma60": 435.0795000000001,
      "ma120": 420.12149999999986,
      "ma250": 447.7083600000002
    },
    {
      "date": "2026-09-09",
      "open": 493.07,
      "high": 494.39,
      "low": 489.8,
      "close": 491.65,
      "volume": 12889600,
      "ma5": 498.44800000000004,
      "ma20": 494.4960000000001,
      "ma60": 436.7613333333335,
      "ma120": 420.9536666666665,
      "ma250": 447.67348000000015
    },
    {
      "date": "2026-09-10",
      "open": 488.32,
      "high": 494.52,
      "low": 486,
      "close": 492.44,
      "volume": 16038800,
      "ma5": 497.572,
      "ma20": 494.4965,
      "ma60": 438.30600000000015,
      "ma120": 421.8154999999998,
      "ma250": 447.6392000000002
    },
    {
      "date": "2026-09-11",
      "open": 495.65,
      "high": 498.97,
      "low": 492.58,
      "close": 495.63,
      "volume": 14510500,
      "ma5": 494.674,
      "ma20": 494.434,
      "ma60": 440.0026666666668,
      "ma120": 422.76349999999985,
      "ma250": 447.5821200000002
    },
    {
      "date": "2026-09-14",
      "open": 497.06,
      "high": 509.95,
      "low": 495.34,
      "close": 505.41,
      "volume": 23091900,
      "ma5": 495.816,
      "ma20": 494.93449999999996,
      "ma60": 442.1110000000001,
      "ma120": 423.7835833333332,
      "ma250": 447.54232000000025
    },
    {
      "date": "2026-09-15",
      "open": 500.06,
      "high": 505.9,
      "low": 495.54,
      "close": 497.12,
      "volume": 17794600,
      "ma5": 496.45,
      "ma20": 495.77299999999997,
      "ma60": 444.0730000000001,
      "ma120": 424.82008333333323,
      "ma250": 447.49464000000023
    },
    {
      "date": "2026-09-16",
      "open": 493.03,
      "high": 495.97,
      "low": 487.23,
      "close": 490.3,
      "volume": 16670300,
      "ma5": 496.18,
      "ma20": 496.2064999999999,
      "ma60": 446.1223333333334,
      "ma120": 425.8139166666666,
      "ma250": 447.41576000000026
    },
    {
      "date": "2026-09-17",
      "open": 497.8,
      "high": 501.47,
      "low": 493.17,
      "close": 497.75,
      "volume": 17841600,
      "ma5": 497.242,
      "ma20": 496.8785,
      "ma60": 448.1858333333334,
      "ma120": 426.9120833333333,
      "ma250": 447.37296000000026
    },
    {
      "date": "2026-09-18",
      "open": 497.97,
      "high": 498.65,
      "low": 491.1,
      "close": 493.78,
      "volume": 39622300,
      "ma5": 496.87199999999996,
      "ma20": 497.50999999999993,
      "ma60": 450.3245,
      "ma120": 428.05383333333333,
      "ma250": 447.2763600000003
    },
    {
      "date": "2026-09-21",
      "open": 494.95,
      "high": 501.87,
      "low": 491.33,
      "close": 501.61,
      "volume": 27959900,
      "ma5": 496.11199999999997,
      "ma20": 498.4285,
      "ma60": 452.8041666666667,
      "ma120": 429.24258333333336,
      "ma250": 447.2250000000003
    },
    {
      "date": "2026-09-22",
      "open": 507.32,
      "high": 508.5,
      "low": 493.65,
      "close": 498,
      "volume": 21652800,
      "ma5": 496.288,
      "ma20": 498.963,
      "ma60": 454.888,
      "ma120": 430.3078333333333,
      "ma250": 447.18008000000026
    },
    {
      "date": "2026-09-23",
      "open": 500.76,
      "high": 509.44,
      "low": 495.88,
      "close": 500.59,
      "volume": 19445600,
      "ma5": 498.346,
      "ma20": 499.407,
      "ma60": 457.08833333333325,
      "ma120": 431.40133333333324,
      "ma250": 447.14184000000034
    },
    {
      "date": "2026-09-24",
      "open": 495.07,
      "high": 498.9,
      "low": 491.22,
      "close": 497.93,
      "volume": 16657600,
      "ma5": 498.38199999999995,
      "ma20": 499.48499999999996,
      "ma60": 459.17016666666655,
      "ma120": 432.43858333333327,
      "ma250": 447.1054400000002
    },
    {
      "date": "2026-09-25",
      "open": 499.04,
      "high": 519.4,
      "low": 497.25,
      "close": 516.17,
      "volume": 38193100,
      "ma5": 502.86,
      "ma20": 500.04049999999995,
      "ma60": 461.36833333333317,
      "ma120": 433.6326666666665,
      "ma250": 447.1242800000002
    },
    {
      "date": "2026-09-28",
      "open": 505.47,
      "high": 513.33,
      "low": 502.22,
      "close": 509.22,
      "volume": 19626900,
      "ma5": 504.38199999999995,
      "ma20": 499.82499999999993,
      "ma60": 463.34716666666657,
      "ma120": 434.7737499999999,
      "ma250": 447.1027600000002
    },
    {
      "date": "2026-09-29",
      "open": 508.31,
      "high": 513.64,
      "low": 502.4,
      "close": 508.96,
      "volume": 21341800,
      "ma5": 506.57399999999996,
      "ma20": 499.9084999999999,
      "ma60": 465.3841666666666,
      "ma120": 435.89566666666656,
      "ma250": 447.0668000000002
    },
    {
      "date": "2026-09-30",
      "open": 511.61,
      "high": 519.83,
      "low": 510.31,
      "close": 512.9,
      "volume": 27223300,
      "ma5": 509.03599999999994,
      "ma20": 500.5024999999999,
      "ma60": 467.4518333333333,
      "ma120": 437.0609166666666,
      "ma250": 447.0395600000001
    },
    {
      "date": "2026-10-01",
      "open": 519.88,
      "high": 522.85,
      "low": 512.17,
      "close": 512.8,
      "volume": 19731900,
      "ma5": 512.01,
      "ma20": 501.30149999999986,
      "ma60": 469.6094999999999,
      "ma120": 438.2436666666666,
      "ma250": 447.0278000000002
    },
    {
      "date": "2026-10-02",
      "open": 519.39,
      "high": 522.5,
      "low": 513.66,
      "close": 517.53,
      "volume": 17822300,
      "ma5": 512.2819999999999,
      "ma20": 501.6719999999999,
      "ma60": 471.8289999999999,
      "ma120": 439.3533333333333,
      "ma250": 447.0285200000001
    },
    {
      "date": "2026-10-05",
      "open": 521.62,
      "high": 532.35,
      "low": 521.47,
      "close": 525.18,
      "volume": 26604800,
      "ma5": 515.4739999999999,
      "ma20": 502.946,
      "ma60": 474.1636666666666,
      "ma120": 440.4539166666666,
      "ma250": 447.01496000000014
    },
    {
      "date": "2026-10-06",
      "open": 531.68,
      "high": 535.69,
      "low": 528.78,
      "close": 529.3,
      "volume": 21107500,
      "ma5": 519.542,
      "ma20": 504.7135,
      "ma60": 476.46883333333324,
      "ma120": 441.4379166666667,
      "ma250": 447.03624000000013
    },
    {
      "date": "2026-10-07",
      "open": 530.73,
      "high": 531.73,
      "low": 524.69,
      "close": 529.76,
      "volume": 16790200,
      "ma5": 522.914,
      "ma20": 506.619,
      "ma60": 478.8826666666666,
      "ma120": 442.3504166666667,
      "ma250": 447.05588000000006
    },
    {
      "date": "2026-10-08",
      "open": 529.81,
      "high": 533.51,
      "low": 518.79,
      "close": 522.61,
      "volume": 20228700,
      "ma5": 524.876,
      "ma20": 508.12749999999994,
      "ma60": 480.9989999999999,
      "ma120": 443.18225000000007,
      "ma250": 447.0567200000001
    },
    {
      "date": "2026-10-09",
      "open": 528.24,
      "high": 537.22,
      "low": 526.24,
      "close": 535.07,
      "volume": 18500600,
      "ma5": 528.384,
      "ma20": 510.0995,
      "ma60": 483.23183333333327,
      "ma120": 444.1572500000001,
      "ma250": 447.15316000000007
    },
    {
      "date": "2026-10-12",
      "open": 537.53,
      "high": 542.74,
      "low": 535.7,
      "close": 541.15,
      "volume": 18314900,
      "ma5": 531.5780000000001,
      "ma20": 511.88649999999996,
      "ma60": 485.6873333333333,
      "ma120": 445.1321666666667,
      "ma250": 447.2615600000001
    },
    {
      "date": "2026-10-13",
      "open": 544.64,
      "high": 551.15,
      "low": 543.06,
      "close": 543.45,
      "volume": 23852000,
      "ma5": 534.408,
      "ma20": 514.2030000000001,
      "ma60": 488.03999999999996,
      "ma120": 446.05325000000005,
      "ma250": 447.38108000000005
    },
    {
      "date": "2026-10-14",
      "open": 545.27,
      "high": 545.75,
      "low": 532.54,
      "close": 533.69,
      "volume": 22324300,
      "ma5": 535.194,
      "ma20": 516.3725000000001,
      "ma60": 490.3056666666666,
      "ma120": 447.0360833333334,
      "ma250": 447.4621200000001
    },
    {
      "date": "2026-10-15",
      "open": 533.32,
      "high": 541.13,
      "low": 531.22,
      "close": 539.44,
      "volume": 24151200,
      "ma5": 538.5600000000001,
      "ma20": 518.4570000000001,
      "ma60": 492.7906666666666,
      "ma120": 447.9929166666668,
      "ma250": 447.5734400000002
    },
    {
      "date": "2026-10-16",
      "open": 541.31,
      "high": 543.82,
      "low": 524.43,
      "close": 529.05,
      "volume": 24845700,
      "ma5": 537.356,
      "ma20": 520.2205000000001,
      "ma60": 495.2484999999999,
      "ma120": 448.8615000000002,
      "ma250": 447.63532000000015
    },
    {
      "date": "2026-10-19",
      "open": 528.7,
      "high": 535.57,
      "low": 528.06,
      "close": 533.52,
      "volume": 17994900,
      "ma5": 535.83,
      "ma20": 521.816,
      "ma60": 497.77883333333335,
      "ma120": 449.7304166666668,
      "ma250": 447.7022400000002
    },
    {
      "date": "2026-10-20",
      "open": 533.91,
      "high": 534.21,
      "low": 525.84,
      "close": 531.87,
      "volume": 14576000,
      "ma5": 533.5139999999999,
      "ma20": 523.5095,
      "ma60": 500.15833333333325,
      "ma120": 450.6255000000002,
      "ma250": 447.75908000000015
    },
    {
      "date": "2026-10-21",
      "open": 529.44,
      "high": 533.28,
      "low": 525.02,
      "close": 532.95,
      "volume": 13940100,
      "ma5": 533.366,
      "ma20": 525.1275,
      "ma60": 502.48499999999996,
      "ma120": 451.6685833333335,
      "ma250": 447.8087200000001
    },
    {
      "date": "2026-10-22",
      "open": 533.14,
      "high": 533.6,
      "low": 520.3,
      "close": 521.08,
      "volume": 21266600,
      "ma5": 529.6940000000001,
      "ma20": 526.2850000000001,
      "ma60": 504.66066666666666,
      "ma120": 452.5572500000002,
      "ma250": 447.81080000000003
    },
    {
      "date": "2026-10-23",
      "open": 517.75,
      "high": 525.77,
      "low": 515.7,
      "close": 524.51,
      "volume": 13671500,
      "ma5": 528.7860000000001,
      "ma20": 526.702,
      "ma60": 505.8841666666666,
      "ma120": 453.48133333333357,
      "ma250": 447.81440000000003
    },
    {
      "date": "2026-10-26",
      "open": 527.4,
      "high": 533.25,
      "low": 521.69,
      "close": 532.6,
      "volume": 19021000,
      "ma5": 528.602,
      "ma20": 527.871,
      "ma60": 507.0154999999999,
      "ma120": 454.4915000000002,
      "ma250": 447.81872000000004
    },
    {
      "date": "2026-10-27",
      "open": 532.35,
      "high": 534.7,
      "low": 528.33,
      "close": 531.33,
      "volume": 19532300,
      "ma5": 528.494,
      "ma20": 528.9895,
      "ma60": 507.7435,
      "ma120": 455.46958333333356,
      "ma250": 447.77576
    },
    {
      "date": "2026-10-28",
      "open": 531.82,
      "high": 535,
      "low": 526.14,
      "close": 531.01,
      "volume": 28594200,
      "ma5": 528.106,
      "ma20": 529.895,
      "ma60": 508.3801666666667,
      "ma120": 456.38825000000026,
      "ma250": 447.73359999999997
    },
    {
      "date": "2026-10-29",
      "open": 540.22,
      "high": 541.29,
      "low": 519.56,
      "close": 530.14,
      "volume": 39333200,
      "ma5": 529.9179999999999,
      "ma20": 530.762,
      "ma60": 509.09149999999994,
      "ma120": 457.34675000000027,
      "ma250": 447.75111999999996
    },
    {
      "date": "2026-10-30",
      "open": 525.27,
      "high": 526,
      "low": 514.35,
      "close": 521.91,
      "volume": 35652000,
      "ma5": 529.3979999999999,
      "ma20": 530.981,
      "ma60": 509.45899999999995,
      "ma120": 458.257166666667,
      "ma250": 447.76751999999993
    },
    {
      "date": "2026-11-02",
      "open": 524.02,
      "high": 529.63,
      "low": 504.96,
      "close": 507.12,
      "volume": 34743300,
      "ma5": 524.3019999999999,
      "ma20": 530.0780000000001,
      "ma60": 509.5778333333332,
      "ma120": 459.08508333333367,
      "ma250": 447.72788
    },
    {
      "date": "2026-11-03",
      "open": 509.01,
      "high": 523.44,
      "low": 507.82,
      "close": 520.99,
      "volume": 20010200,
      "ma5": 522.234,
      "ma20": 529.6625,
      "ma60": 509.82666666666665,
      "ma120": 460.04991666666695,
      "ma250": 447.75451999999996
    },
    {
      "date": "2026-11-04",
      "open": 543.7,
      "high": 559.15,
      "low": 542.3,
      "close": 555.8,
      "volume": 50807800,
      "ma5": 527.192,
      "ma20": 530.9644999999999,
      "ma60": 510.6931666666666,
      "ma120": 461.269666666667,
      "ma250": 447.94908000000004
    },
    {
      "date": "2026-11-05",
      "open": 554.94,
      "high": 557.62,
      "low": 532.68,
      "close": 535.93,
      "volume": 42355300,
      "ma5": 528.3499999999999,
      "ma20": 531.6305000000001,
      "ma60": 511.4181666666666,
      "ma120": 462.2197500000003,
      "ma250": 448.10439999999994
    }
  ],
  "last": {
    "date": "2026-11-05",
    "open": 554.94,
    "high": 557.62,
    "low": 532.68,
    "close": 535.93,
    "volume": 42355300,
    "ma5": 528.3499999999999,
    "ma20": 531.6305000000001,
    "ma60": 511.4181666666666,
    "ma120": 462.2197500000003,
    "ma250": 448.10439999999994
  },
  "relative": [
    {
      "date": "2025-12-31",
      "stock": 100,
      "index": 100
    },
    {
      "date": "2026-01-02",
      "stock": 97.79165460485505,
      "index": 100.1894675334161
    },
    {
      "date": "2026-01-05",
      "stock": 97.77304495264877,
      "index": 100.82609013220365
    },
    {
      "date": "2026-01-06",
      "stock": 98.94338530251024,
      "index": 101.45088014023811
    },
    {
      "date": "2026-01-07",
      "stock": 99.96898391298954,
      "index": 101.10189175370682
    },
    {
      "date": "2026-01-08",
      "stock": 98.86067573714901,
      "index": 101.10963406617486
    },
    {
      "date": "2026-01-09",
      "stock": 99.1026012158306,
      "index": 101.76437075451025
    },
    {
      "date": "2026-01-12",
      "stock": 98.66837599768414,
      "index": 101.92491417719671
    },
    {
      "date": "2026-01-13",
      "stock": 97.32227782143005,
      "index": 101.72726608721057
    },
    {
      "date": "2026-01-14",
      "stock": 94.98780033910921,
      "index": 101.18471988897817
    },
    {
      "date": "2026-01-15",
      "stock": 94.42537529465284,
      "index": 101.44576729238186
    },
    {
      "date": "2026-01-16",
      "stock": 95.0870518175427,
      "index": 101.38061500255642
    },
    {
      "date": "2026-01-20",
      "stock": 93.98287911997022,
      "index": 99.28946022934774
    },
    {
      "date": "2026-01-21",
      "stock": 91.83036268144411,
      "index": 100.43999707837266
    },
    {
      "date": "2026-01-22",
      "stock": 93.2839832926678,
      "index": 100.99116207727705
    },
    {
      "date": "2026-01-23",
      "stock": 96.34630495016748,
      "index": 101.02417646629172
    },
    {
      "date": "2026-01-26",
      "stock": 97.24163599520284,
      "index": 101.52991015995909
    },
    {
      "date": "2026-01-27",
      "stock": 99.37140730325463,
      "index": 101.94434299905049
    },
    {
      "date": "2026-01-28",
      "stock": 99.58851991232785,
      "index": 101.93601636111313
    },
    {
      "date": "2026-01-29",
      "stock": 89.63649146023738,
      "index": 101.80425096778907
    },
    {
      "date": "2026-01-30",
      "stock": 88.97274719821347,
      "index": 101.3662990285589
    },
    {
      "date": "2026-02-02",
      "stock": 87.54187171746412,
      "index": 101.912789423709
    },
    {
      "date": "2026-02-03",
      "stock": 85.0275009304826,
      "index": 101.05631436710247
    },
    {
      "date": "2026-02-04",
      "stock": 85.6436871924238,
      "index": 100.543714849171
    },
    {
      "date": "2026-02-05",
      "stock": 81.4006864893925,
      "index": 99.31195675991526
    },
    {
      "date": "2026-02-06",
      "stock": 82.94528762251355,
      "index": 101.26798626835148
    },
    {
      "date": "2026-02-09",
      "stock": 85.52169058351599,
      "index": 101.7430428748813
    },
    {
      "date": "2026-02-10",
      "stock": 85.45345519209296,
      "index": 101.40690964867431
    },
    {
      "date": "2026-02-11",
      "stock": 83.61316736280551,
      "index": 101.40194288218538
    },
    {
      "date": "2026-02-12",
      "stock": 83.0900293618957,
      "index": 99.81389233803229
    },
    {
      "date": "2026-02-13",
      "stock": 82.98250692692609,
      "index": 99.86370608428895
    },
    {
      "date": "2026-02-17",
      "stock": 82.06029527314834,
      "index": 99.96669344825068
    },
    {
      "date": "2026-02-18",
      "stock": 82.6268557958728,
      "index": 100.52311737637865
    },
    {
      "date": "2026-02-19",
      "stock": 82.39113353459328,
      "index": 100.2394273610401
    },
    {
      "date": "2026-02-20",
      "stock": 82.13680162110748,
      "index": 100.93506683222554
    },
    {
      "date": "2026-02-23",
      "stock": 79.49836648608411,
      "index": 99.88678694032576
    },
    {
      "date": "2026-02-24",
      "stock": 80.4350523138001,
      "index": 100.65108465415236
    },
    {
      "date": "2026-02-25",
      "stock": 82.83362970927588,
      "index": 101.47001679935725
    },
    {
      "date": "2026-02-26",
      "stock": 83.06521649228735,
      "index": 100.92557154334965
    },
    {
      "date": "2026-02-27",
      "stock": 81.20838674992763,
      "index": 100.48761960411949
    },
    {
      "date": "2026-03-02",
      "stock": 82.40974318679956,
      "index": 100.52764589876561
    },
    {
      "date": "2026-03-03",
      "stock": 83.52218684090815,
      "index": 99.57826309254256
    },
    {
      "date": "2026-03-04",
      "stock": 83.78478971093006,
      "index": 100.35059528157184
    },
    {
      "date": "2026-03-05",
      "stock": 84.91791075637897,
      "index": 99.78394565773135
    },
    {
      "date": "2026-03-06",
      "stock": 84.56225962532567,
      "index": 98.45913373749178
    },
    {
      "date": "2026-03-09",
      "stock": 84.65530788635705,
      "index": 99.27675115039077
    },
    {
      "date": "2026-03-10",
      "stock": 83.9005831024358,
      "index": 99.06478708640712
    },
    {
      "date": "2026-03-11",
      "stock": 83.71862205864107,
      "index": 98.98181286976846
    },
    {
      "date": "2026-03-12",
      "stock": 83.09416484016377,
      "index": 97.47454532174422
    },
    {
      "date": "2026-03-13",
      "stock": 81.78942144659031,
      "index": 96.88393835366298
    },
    {
      "date": "2026-03-16",
      "stock": 82.69922666556387,
      "index": 97.86545906069681
    },
    {
      "date": "2026-03-17",
      "stock": 82.5875687523262,
      "index": 98.1095610254912
    },
    {
      "date": "2026-03-18",
      "stock": 81.0119515321947,
      "index": 96.77452340953911
    },
    {
      "date": "2026-03-19",
      "stock": 80.43918779206814,
      "index": 96.50850923964647
    },
    {
      "date": "2026-03-20",
      "stock": 78.96075431123609,
      "index": 95.04754948506317
    },
    {
      "date": "2026-03-23",
      "stock": 79.19440883338157,
      "index": 96.13614783434373
    },
    {
      "date": "2026-03-24",
      "stock": 77.07290848186594,
      "index": 95.77634942663063
    },
    {
      "date": "2026-03-25",
      "stock": 76.72139282908068,
      "index": 96.29537652472426
    },
    {
      "date": "2026-03-26",
      "stock": 75.67304908812704,
      "index": 94.61923891607626
    },
    {
      "date": "2026-03-27",
      "stock": 73.77072908481865,
      "index": 93.03703162661603
    },
    {
      "date": "2026-03-30",
      "stock": 74.22356395517141,
      "index": 92.66992915053686
    },
    {
      "date": "2026-03-31",
      "stock": 76.54149952442,
      "index": 95.36951281863999
    },
    {
      "date": "2026-04-01",
      "stock": 76.37608039369753,
      "index": 96.05317361770506
    },
    {
      "date": "2026-04-02",
      "stock": 77.22178569951615,
      "index": 96.16083558542108
    },
    {
      "date": "2026-04-06",
      "stock": 77.10185682974236,
      "index": 96.58651668979623
    },
    {
      "date": "2026-04-07",
      "stock": 76.97986022083454,
      "index": 96.65984953619167
    },
    {
      "date": "2026-04-08",
      "stock": 77.40167900417683,
      "index": 99.08421590826092
    },
    {
      "date": "2026-04-09",
      "stock": 77.14114387328894,
      "index": 99.6955664305018
    },
    {
      "date": "2026-04-10",
      "stock": 76.68624126380216,
      "index": 99.58206120809291
    },
    {
      "date": "2026-04-13",
      "stock": 79.47768909474381,
      "index": 100.5951354904682
    },
    {
      "date": "2026-04-14",
      "stock": 81.28489309788677,
      "index": 101.78043970491564
    },
    {
      "date": "2026-04-15",
      "stock": 85.02956866961665,
      "index": 102.59221386312176
    },
    {
      "date": "2026-04-16",
      "stock": 86.89880484678054,
      "index": 102.85998100942224
    },
    {
      "date": "2026-04-17",
      "stock": 87.42194284769033,
      "index": 104.09845884157475
    },
    {
      "date": "2026-04-20",
      "stock": 86.44596997642778,
      "index": 103.85128916806661
    },
    {
      "date": "2026-04-21",
      "stock": 87.70522310905257,
      "index": 103.19202395734423
    },
    {
      "date": "2026-04-22",
      "stock": 89.5165625904636,
      "index": 104.27141918048352
    },
    {
      "date": "2026-04-23",
      "stock": 85.96625449733261,
      "index": 103.84047914688482
    },
    {
      "date": "2026-04-24",
      "stock": 87.80033910921799,
      "index": 104.66846833686363
    },
    {
      "date": "2026-04-27",
      "stock": 87.8416938918986,
      "index": 104.79745818420861
    },
    {
      "date": "2026-04-28",
      "stock": 88.75770232827426,
      "index": 104.28456650354248
    },
    {
      "date": "2026-04-29",
      "stock": 87.76725528307348,
      "index": 104.24293331385581
    },
    {
      "date": "2026-04-30",
      "stock": 84.31826640751002,
      "index": 105.31020378350742
    },
    {
      "date": "2026-05-01",
      "stock": 85.69538067077458,
      "index": 105.61858154992329
    },
    {
      "date": "2026-05-04",
      "stock": 85.52582606178404,
      "index": 105.18954057409977
    },
    {
      "date": "2026-05-05",
      "stock": 85.06265249576114,
      "index": 106.04367832882917
    },
    {
      "date": "2026-05-06",
      "stock": 85.59612919234108,
      "index": 107.59068000876488
    },
    {
      "date": "2026-05-07",
      "stock": 87.0042595426161,
      "index": 107.18150609889707
    },
    {
      "date": "2026-05-08",
      "stock": 85.83598693188867,
      "index": 108.0845811116792
    },
    {
      "date": "2026-05-11",
      "stock": 85.32732310491708,
      "index": 108.28778029362356
    },
    {
      "date": "2026-05-12",
      "stock": 84.316198668376,
      "index": 108.11423562924548
    },
    {
      "date": "2026-05-13",
      "stock": 83.78685745006409,
      "index": 108.74662186838069
    },
    {
      "date": "2026-05-14",
      "stock": 84.65944336462512,
      "index": 109.57913958074647
    },
    {
      "date": "2026-05-15",
      "stock": 87.24204954302965,
      "index": 108.22438098020596
    },
    {
      "date": "2026-05-18",
      "stock": 87.57702328274264,
      "index": 108.14476663501571
    },
    {
      "date": "2026-05-19",
      "stock": 86.31156693271576,
      "index": 107.42254035497771
    },
    {
      "date": "2026-05-20",
      "stock": 87.06422397750299,
      "index": 108.58184208604193
    },
    {
      "date": "2026-05-21",
      "stock": 86.65687936809891,
      "index": 108.76809582937696
    },
    {
      "date": "2026-05-22",
      "stock": 86.54935693312932,
      "index": 109.1734716236944
    },
    {
      "date": "2026-05-26",
      "stock": 86.02415119308547,
      "index": 109.84033306551748
    },
    {
      "date": "2026-05-27",
      "stock": 85.32939084405112,
      "index": 109.85844715506536
    },
    {
      "date": "2026-05-28",
      "stock": 88.29039328398329,
      "index": 110.49054123146593
    },
    {
      "date": "2026-05-29",
      "stock": 93.09788677060502,
      "index": 110.73055291797532
    },
    {
      "date": "2026-06-01",
      "stock": 95.22352260038873,
      "index": 111.0212548389453
    },
    {
      "date": "2026-06-02",
      "stock": 91.25139572391548,
      "index": 111.16470674165511
    },
    {
      "date": "2026-06-03",
      "stock": 88.36276415367436,
      "index": 110.34519027098094
    },
    {
      "date": "2026-06-04",
      "stock": 88.50957363219057,
      "index": 110.792637499087
    },
    {
      "date": "2026-06-05",
      "stock": 86.15648649766345,
      "index": 107.8626835147177
    },
    {
      "date": "2026-06-08",
      "stock": 85.13709110458625,
      "index": 108.18391644145788
    },
    {
      "date": "2026-06-09",
      "stock": 83.41466440593855,
      "index": 107.90519319260827
    },
    {
      "date": "2026-06-10",
      "stock": 82.16368222984988,
      "index": 106.15718355123805
    },
    {
      "date": "2026-06-11",
      "stock": 80.71212935776022,
      "index": 108.01694543860931
    },
    {
      "date": "2026-06-12",
      "stock": 80.79483892312146,
      "index": 108.55978379957637
    },
    {
      "date": "2026-06-15",
      "stock": 82.65993962201729,
      "index": 110.35410123438756
    },
    {
      "date": "2026-06-16",
      "stock": 81.43377031553699,
      "index": 109.72682784310861
    },
    {
      "date": "2026-06-17",
      "stock": 78.34870352756298,
      "index": 108.39383536629903
    },
    {
      "date": "2026-06-18",
      "stock": 78.45002274513047,
      "index": 109.56949821050326
    },
    {
      "date": "2026-06-22",
      "stock": 75.95632934948927,
      "index": 109.16353809071653
    },
    {
      "date": "2026-06-23",
      "stock": 77.32103717794962,
      "index": 107.59564677525381
    },
    {
      "date": "2026-06-24",
      "stock": 75.56759439229145,
      "index": 107.48988386531298
    },
    {
      "date": "2026-06-25",
      "stock": 72.9560398660105,
      "index": 107.4792199254985
    },
    {
      "date": "2026-06-26",
      "stock": 77.12046648194864,
      "index": 107.42852969103791
    },
    {
      "date": "2026-06-29",
      "stock": 76.21066126297507,
      "index": 108.69081878606383
    },
    {
      "date": "2026-06-30",
      "stock": 77.13080517761878,
      "index": 109.55167628369
    },
    {
      "date": "2026-07-01",
      "stock": 79.45907944253753,
      "index": 109.31604703820028
    },
    {
      "date": "2026-07-02",
      "stock": 80.74314544477069,
      "index": 109.3161931195676
    },
    {
      "date": "2026-07-06",
      "stock": 79.96774326950911,
      "index": 110.10780804908333
    },
    {
      "date": "2026-07-07",
      "stock": 80.4019684876556,
      "index": 109.6172668176174
    },
    {
      "date": "2026-07-08",
      "stock": 79.26471196393862,
      "index": 109.30845080709955
    },
    {
      "date": "2026-07-09",
      "stock": 79.47562135560979,
      "index": 110.19852457819006
    },
    {
      "date": "2026-07-10",
      "stock": 79.62863405152805,
      "index": 110.66233291943612
    },
    {
      "date": "2026-07-13",
      "stock": 80.84653240147223,
      "index": 109.78511430866993
    },
    {
      "date": "2026-07-14",
      "stock": 79.59348248624953,
      "index": 110.19779417135345
    },
    {
      "date": "2026-07-15",
      "stock": 81.80596335966254,
      "index": 110.61865459060695
    },
    {
      "date": "2026-07-16",
      "stock": 82.93701666597742,
      "index": 110.05434226864364
    },
    {
      "date": "2026-07-17",
      "stock": 81.43170257640296,
      "index": 108.9429552260609
    },
    {
      "date": "2026-07-20",
      "stock": 83.18307762292709,
      "index": 108.7324519757505
    },
    {
      "date": "2026-07-21",
      "stock": 82.24432405607709,
      "index": 109.69542034913447
    },
    {
      "date": "2026-07-22",
      "stock": 80.71212935776022,
      "index": 109.54583302899714
    },
    {
      "date": "2026-07-23",
      "stock": 78.9007898763492,
      "index": 108.22145935285954
    },
    {
      "date": "2026-07-24",
      "stock": 78.92560274595756,
      "index": 108.27521729603389
    },
    {
      "date": "2026-07-27",
      "stock": 80.4557297051404,
      "index": 108.29274706011249
    },
    {
      "date": "2026-07-28",
      "stock": 81.33451883710352,
      "index": 108.52063399313417
    },
    {
      "date": "2026-07-29",
      "stock": 80.75348414044085,
      "index": 106.87531955299102
    },
    {
      "date": "2026-07-30",
      "stock": 93.27571233613168,
      "index": 108.64991600321379
    },
    {
      "date": "2026-07-31",
      "stock": 96.0919730366817,
      "index": 109.41085384559199
    },
    {
      "date": "2026-08-03",
      "stock": 100.83329887101442,
      "index": 111.02914323278065
    },
    {
      "date": "2026-08-04",
      "stock": 101.90025226417434,
      "index": 113.01614199108904
    },
    {
      "date": "2026-08-05",
      "stock": 100.79401182746783,
      "index": 112.82667445767294
    },
    {
      "date": "2026-08-06",
      "stock": 103.35800835366611,
      "index": 112.62814987948286
    },
    {
      "date": "2026-08-07",
      "stock": 103.3848889624085,
      "index": 113.32466583887226
    },
    {
      "date": "2026-08-10",
      "stock": 104.64000661676522,
      "index": 113.25849097947555
    },
    {
      "date": "2026-08-11",
      "stock": 104.1747653116083,
      "index": 112.89460229347748
    },
    {
      "date": "2026-08-12",
      "stock": 101.82167817708118,
      "index": 113.19114746914032
    },
    {
      "date": "2026-08-13",
      "stock": 102.74182209172491,
      "index": 113.92871229274706
    },
    {
      "date": "2026-08-14",
      "stock": 102.43579669988834,
      "index": 113.73544664378059
    },
    {
      "date": "2026-08-17",
      "stock": 99.32384930317191,
      "index": 113.14089547878167
    },
    {
      "date": "2026-08-18",
      "stock": 99.58851991232785,
      "index": 112.36228179095758
    },
    {
      "date": "2026-08-19",
      "stock": 100.14267400024812,
      "index": 112.59922576875319
    },
    {
      "date": "2026-08-20",
      "stock": 99.48926843389437,
      "index": 111.62311007231027
    },
    {
      "date": "2026-08-21",
      "stock": 99.92142591290683,
      "index": 112.1082462931853
    },
    {
      "date": "2026-08-24",
      "stock": 100.76299574045737,
      "index": 111.79402527207654
    },
    {
      "date": "2026-08-25",
      "stock": 101.67280095943094,
      "index": 112.15075597107588
    },
    {
      "date": "2026-08-26",
      "stock": 102.63636739588932,
      "index": 112.12767511503907
    },
    {
      "date": "2026-08-27",
      "stock": 104.43323270336214,
      "index": 112.93535899496018
    },
    {
      "date": "2026-08-28",
      "stock": 106.18460774988627,
      "index": 112.65444452560077
    },
    {
      "date": "2026-08-31",
      "stock": 104.89433853025103,
      "index": 112.28018406252282
    },
    {
      "date": "2026-09-01",
      "stock": 103.59786609321368,
      "index": 111.48155722737565
    },
    {
      "date": "2026-09-02",
      "stock": 102.72941565692074,
      "index": 111.99474107077643
    },
    {
      "date": "2026-09-03",
      "stock": 105.47950870518174,
      "index": 113.17960704112191
    },
    {
      "date": "2026-09-04",
      "stock": 103.3249245275216,
      "index": 112.75436418084874
    },
    {
      "date": "2026-09-08",
      "stock": 102.13597452545386,
      "index": 112.09582937696298
    },
    {
      "date": "2026-09-09",
      "stock": 101.66039452462677,
      "index": 111.5529910159959
    },
    {
      "date": "2026-09-10",
      "stock": 101.82374591621522,
      "index": 110.90059162953764
    },
    {
      "date": "2026-09-11",
      "stock": 102.48335469997104,
      "index": 111.85421079541304
    },
    {
      "date": "2026-09-14",
      "stock": 104.50560357305324,
      "index": 111.31370973632313
    },
    {
      "date": "2026-09-15",
      "stock": 102.79144783094165,
      "index": 110.81338105324664
    },
    {
      "date": "2026-09-16",
      "stock": 101.38124974153261,
      "index": 110.3178730552918
    },
    {
      "date": "2026-09-17",
      "stock": 102.9217153963856,
      "index": 111.57344240742093
    },
    {
      "date": "2026-09-18",
      "stock": 102.10082296017534,
      "index": 111.75955006938865
    },
    {
      "date": "2026-09-21",
      "stock": 103.7198627021215,
      "index": 113.4277992842013
    },
    {
      "date": "2026-09-22",
      "stock": 102.97340887473636,
      "index": 113.42692279599737
    },
    {
      "date": "2026-09-23",
      "stock": 103.50895331045035,
      "index": 112.57073990212547
    },
    {
      "date": "2026-09-24",
      "stock": 102.95893470079815,
      "index": 112.54298444233439
    },
    {
      "date": "2026-09-25",
      "stock": 106.7304908812704,
      "index": 113.11679205317363
    },
    {
      "date": "2026-09-28",
      "stock": 105.29341218311899,
      "index": 112.24439412752902
    },
    {
      "date": "2026-09-29",
      "stock": 105.23965096563417,
      "index": 112.05667957052079
    },
    {
      "date": "2026-09-30",
      "stock": 106.05434018444232,
      "index": 111.77474253159009
    },
    {
      "date": "2026-10-01",
      "stock": 106.033662793102,
      "index": 111.99254985026658
    },
    {
      "date": "2026-10-02",
      "stock": 107.01170340349861,
      "index": 112.81454970418523
    },
    {
      "date": "2026-10-05",
      "stock": 108.59352384103221,
      "index": 113.56292454897377
    },
    {
      "date": "2026-10-06",
      "stock": 109.44543236425292,
      "index": 114.21999853918634
    },
    {
      "date": "2026-10-07",
      "stock": 109.54054836441833,
      "index": 113.96932291286248
    },
    {
      "date": "2026-10-08",
      "stock": 108.06211488358628,
      "index": 113.43744065444452
    },
    {
      "date": "2026-10-09",
      "stock": 110.63851784458873,
      "index": 114.11204440873566
    },
    {
      "date": "2026-10-12",
      "stock": 111.89570323807946,
      "index": 114.04922942078737
    },
    {
      "date": "2026-10-13",
      "stock": 112.3712832389066,
      "index": 114.02308085603681
    },
    {
      "date": "2026-10-14",
      "stock": 110.35316984409246,
      "index": 112.75933094733766
    },
    {
      "date": "2026-10-15",
      "stock": 111.54211984616023,
      "index": 113.12628734204952
    },
    {
      "date": "2026-10-16",
      "stock": 109.39373888590214,
      "index": 111.89014681177416
    },
    {
      "date": "2026-10-19",
      "stock": 110.31801827881394,
      "index": 112.34723541012343
    },
    {
      "date": "2026-10-20",
      "stock": 109.97684132169884,
      "index": 112.6662771163538
    },
    {
      "date": "2026-10-21",
      "stock": 110.2001571481742,
      "index": 113.31780001460814
    },
    {
      "date": "2026-10-22",
      "stock": 107.74575079607958,
      "index": 111.94843327733548
    },
    {
      "date": "2026-10-23",
      "stock": 108.45498531905216,
      "index": 111.36775984223213
    },
    {
      "date": "2026-10-26",
      "stock": 110.12778627848311,
      "index": 112.1433058213425
    },
    {
      "date": "2026-10-27",
      "stock": 109.86518340846119,
      "index": 112.81279672777738
    },
    {
      "date": "2026-10-28",
      "stock": 109.7990157561722,
      "index": 113.12511869111094
    },
    {
      "date": "2026-10-29",
      "stock": 109.61912245151152,
      "index": 112.78051274559931
    },
    {
      "date": "2026-10-30",
      "stock": 107.9173731442041,
      "index": 110.73069899934262
    },
    {
      "date": "2026-11-02",
      "stock": 104.8591869649725,
      "index": 110.16580235191
    },
    {
      "date": "2026-11-03",
      "stock": 107.7271411438733,
      "index": 110.56781827477906
    },
    {
      "date": "2026-11-04",
      "stock": 114.92494106943467,
      "index": 112.3164122416186
    },
    {
      "date": "2026-11-05",
      "stock": 110.81634341011537,
      "index": 107.42429333138557
    }
  ],
  "metrics": {
    "change": -3.5750269881252295,
    "fiveDay": 1.092164333949519,
    "ytd": 10.816343410115369,
    "indexYtd": 7.42429333138557,
    "volumeRatio": 1.7598161876597684,
    "high120": 559.15,
    "low120": 349.2,
    "secondaryCheckedDays": 10
  },
  "annual": [
    {
      "period": "FY2024",
      "end": "2024-06-30",
      "revenue": 245.122,
      "net": 88.136,
      "op": 109.433
    },
    {
      "period": "FY2025",
      "end": "2025-06-30",
      "revenue": 281.724,
      "net": 101.832,
      "op": 128.528
    },
    {
      "period": "FY2026",
      "end": "2026-06-30",
      "revenue": 331.839,
      "net": 133.749,
      "op": 155.237
    }
  ],
  "quarters": [
    {
      "period": "25 Q4",
      "end": "2025-06-30",
      "revenue": 76.441,
      "net": 27.233,
      "op": 34.323,
      "eps": 3.6500000000000004
    },
    {
      "period": "26 Q1",
      "end": "2025-09-30",
      "revenue": 77.673,
      "net": 27.747,
      "op": 37.961,
      "eps": 3.72
    },
    {
      "period": "26 Q2",
      "end": "2025-12-31",
      "revenue": 81.273,
      "net": 38.458,
      "op": 38.275,
      "eps": 5.16
    },
    {
      "period": "26 Q3",
      "end": "2026-03-31",
      "revenue": 82.886,
      "net": 31.778,
      "op": 38.398,
      "eps": 4.27
    },
    {
      "period": "26 Q4",
      "end": "2026-06-30",
      "revenue": 90.007,
      "net": 35.766,
      "op": 40.603,
      "eps": 4.809999999999999
    },
    {
      "period": "27 Q1",
      "end": "2026-09-30",
      "revenue": 92.279,
      "net": 36.629,
      "op": 45.915,
      "eps": 4.92
    }
  ],
  "financials": {
    "periodStart": "2026-07-01",
    "periodEnd": "2026-09-30",
    "current": {
      "revenue": 92279000000,
      "net": 36629000000,
      "common": 36629000000,
      "op": 45915000000,
      "gross": 62559000000,
      "cost": 29720000000,
      "eps": 4.92,
      "cfo": 58000000000,
      "capex": 39367000000,
      "sbc": 3134000000,
      "buyback": 4379000000,
      "dividend": 6757000000,
      "shares": 7446000000
    },
    "prior": {
      "revenue": 77673000000,
      "net": 27747000000,
      "common": 27747000000,
      "op": 37961000000,
      "gross": 53630000000,
      "cost": 24043000000,
      "eps": 3.72,
      "cfo": 45057000000,
      "capex": 19394000000,
      "sbc": 2983000000,
      "buyback": 5650000000,
      "dividend": 6169000000,
      "shares": 7466000000
    },
    "ttm": {
      "revenue": 346445000000,
      "net": 142631000000,
      "common": 142631000000,
      "op": 163191000000,
      "gross": 234394000000,
      "cost": 112051000000,
      "eps": 19.15,
      "cfo": 195878000000,
      "capex": 135921000000,
      "sbc": 12556000000,
      "buyback": 21000000000,
      "dividend": 27033000000,
      "shares": 7446000000,
      "cash": null,
      "inventory": null,
      "ar": null,
      "equity": null,
      "assets": null
    },
    "balance": {
      "cash": 20281000000,
      "inventory": 1835000000,
      "ar": 62084000000,
      "equity": 470509000000,
      "assets": 779403000000
    }
  },
  "facts": {
    "pe": 27.985900783289818,
    "epsTTM": 19.15,
    "priceEquivalentCap": 3990.5347799999995
  },
  "heroMetric": {
    "label": "披露稀释PE · 近四季",
    "value": 27.985900783289818,
    "note": "OpenAI损益会扰动此倍数"
  },
  "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": "FY2027 Q1为2026年7—9月；FY2027截至2027年6月30日。",
    "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/microsoft/companyfacts.json",
    "sourceManifest": [
      {
        "file": "microsoft/companyfacts.json",
        "url": "https://data.sec.gov/api/xbrl/companyfacts/CIK0000789019.json",
        "bytes": 4938072,
        "sha256": "8c1903c041f5c27e86ed15f37debb1f41882b7904bba129ef9edc76478b1e8ea",
        "retrievedAt": "2026-11-06T13:05:37.096749+00:00"
      },
      {
        "file": "microsoft/submissions.json",
        "url": "https://data.sec.gov/submissions/CIK0000789019.json",
        "bytes": 185905,
        "sha256": "1a4256a23be814a5193601a2c733d1da647c45da4d73dfe98eee58e32f8f9251",
        "retrievedAt": "2026-11-06T13:05:37.095671+00:00"
      },
      {
        "file": "microsoft/prices.json",
        "url": "https://query1.finance.yahoo.com/v8/finance/chart/MSFT?period1=1735689600&period2=1794009600&interval=1d&events=div%2Csplits",
        "bytes": 50974,
        "sha256": "18968e9abd3dcdc7a13d12a6ed5311ac3522f727db46584a605a50ae236b828e",
        "retrievedAt": "2026-11-06T13:05:37.095539+00:00"
      },
      {
        "file": "microsoft/release.html",
        "url": "https://www.microsoft.com/en-us/investor/earnings/fy-2027-q1/press-release-webcast",
        "bytes": 464979,
        "sha256": "c6fd8e3077e5c1bb665e72aebc91804a1cf1ba6e7d766bce87e282bb130cf65e",
        "retrievedAt": "2026-11-06T13:05:46.908183+00:00"
      },
      {
        "file": "microsoft/call.html",
        "url": "https://www.microsoft.com/en-us/Investor/events/fy-2027/earnings-fy-2027-q1",
        "bytes": 343567,
        "sha256": "aca7101fb34975ad1bfbd04632341f574c3bec0f1386970c3b24e9be4b44e202",
        "retrievedAt": "2026-11-06T13:05:48.401306+00:00"
      },
      {
        "file": "microsoft/history.html",
        "url": "https://stockanalysis.com/stocks/msft/history/",
        "bytes": 116196,
        "sha256": "ae97e28953277075ff43bf46c667acea998d41f28b53122ad5b21eaae84e727e",
        "retrievedAt": "2026-11-06T13:05:57.905919+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。"
  }
}