{
  "company": "迈瑞医疗",
  "symbol": "300760.SZ",
  "code": "sz300760",
  "sector": "医疗器械与诊断",
  "shares": 1211799431,
  "annual": [
    {
      "period": "2023",
      "revenue": 349.31900884,
      "net": 115.82226085
    },
    {
      "period": "2024",
      "revenue": 367.25749548,
      "net": 116.68487164
    },
    {
      "period": "2025",
      "revenue": 332.82159404,
      "net": 81.35775409
    }
  ],
  "prev": [
    [
      8237179005,
      2628580553,
      2530581109
    ],
    [
      8505824849,
      2440186545,
      2418741994
    ],
    [
      9090902689,
      2501277420,
      2513358438
    ],
    [
      7448252861,
      565730891,
      605869267
    ]
  ],
  "q1": [
    8352015912,
    2329658005,
    2296470040,
    1381035479
  ],
  "half": [
    17746969604,
    4796791800,
    4784797726,
    4876986709
  ],
  "nine": [
    27097306672,
    7184177442,
    7257347514,
    8297235220
  ],
  "prior9": 7570044518,
  "priorCore9": 7462681541,
  "core2025": 8068550808,
  "equity": 41202800445,
  "capex": 1571957759,
  "dividend": 4.38,
  "levels": [
    [
      174,
      "174.00 均线观察区"
    ],
    [
      185.3,
      "185.30 近期高点"
    ],
    [
      195,
      "195.00 上方整数区"
    ]
  ],
  "scenarios": [
    {
      "name": "压力",
      "profit": [
        65,
        75
      ],
      "pe": [
        20,
        23
      ],
      "prices": [
        107.27847915617646,
        142.35028964954185
      ]
    },
    {
      "name": "基准",
      "profit": [
        95,
        110
      ],
      "pe": [
        25,
        29
      ],
      "prices": [
        195.98952922763007,
        263.2448834678484
      ]
    },
    {
      "name": "改善",
      "profit": [
        120,
        135
      ],
      "pe": [
        30,
        34
      ],
      "prices": [
        297.0788653555656,
        378.7755533283461
      ]
    }
  ],
  "calc": [
    50,
    150,
    102,
    18,
    36,
    27
  ],
  "profitLabel": "2027归母净利润",
  "charts": [
    {
      "id": "business",
      "title": "增长来自诊断与新兴产线",
      "type": "bars",
      "unit": "亿元",
      "categories": [
        "体外诊断",
        "生命信息与支持",
        "医学影像",
        "新兴业务"
      ],
      "series": [
        {
          "name": "前三季收入",
          "values": [
            105.87,
            73.25,
            43,
            47.35
          ]
        }
      ]
    },
    {
      "id": "growth",
      "title": "规模更大的两条传统产线仍在承压",
      "type": "bars",
      "unit": "同比 / %",
      "categories": [
        "体外诊断",
        "生命信息与支持",
        "医学影像",
        "新兴业务"
      ],
      "series": [
        {
          "name": "前三季同比",
          "values": [
            7.79,
            -1.27,
            -6.18,
            20.52
          ]
        }
      ]
    },
    {
      "id": "geography",
      "title": "海外已超过收入的一半",
      "type": "bars",
      "unit": "亿元",
      "categories": [
        "国际",
        "国内"
      ],
      "series": [
        {
          "name": "前三季收入",
          "values": [
            143.64,
            127.33
          ]
        }
      ]
    },
    {
      "id": "cash",
      "title": "现金流比利润表更有韧性",
      "type": "bars",
      "unit": "亿元",
      "categories": [
        "归母利润",
        "经营现金流",
        "购建长期资产",
        "现金流减上述支出"
      ],
      "series": [
        {
          "name": "2026前三季",
          "values": [
            71.84177442,
            82.9723522,
            15.71957759,
            67.25277461
          ]
        }
      ]
    },
    {
      "id": "quality",
      "title": "合并净利润不能代替归母利润",
      "type": "bars",
      "unit": "亿元",
      "categories": [
        "合并净利润",
        "归母净利润",
        "扣非归母利润"
      ],
      "series": [
        {
          "name": "2026前三季",
          "values": [
            75.64,
            71.84177442,
            72.57347514
          ]
        }
      ]
    },
    {
      "id": "goodwill",
      "title": "并购形成的商誉需要持续盈利支持",
      "type": "bars",
      "unit": "亿元",
      "categories": [
        "2025年末",
        "2026九月末"
      ],
      "series": [
        {
          "name": "商誉",
          "values": [
            114.04095043,
            110.30379742
          ]
        }
      ]
    }
  ],
  "slug": "mindray",
  "asOf": "2026-11-05",
  "published": "2026-11-06",
  "informationCutoff": "2026-11-06 11:30 Asia/Shanghai",
  "quarters": [
    {
      "period": "25 Q1",
      "revenue": 82.37179005,
      "net": 26.28580553,
      "core": 25.30581109
    },
    {
      "period": "25 Q2",
      "revenue": 85.05824849,
      "net": 24.40186545,
      "core": 24.18741994
    },
    {
      "period": "25 Q3",
      "revenue": 90.90902689,
      "net": 25.0127742,
      "core": 25.13358438
    },
    {
      "period": "25 Q4",
      "revenue": 74.48252861,
      "net": 5.65730891,
      "core": 6.05869267
    },
    {
      "period": "26 Q1",
      "revenue": 83.52015912,
      "net": 23.29658005,
      "core": 22.9647004,
      "ocf": 13.81035479
    },
    {
      "period": "26 Q2",
      "revenue": 93.94953692,
      "net": 24.67133795,
      "core": 24.88327686,
      "ocf": 34.9595123
    },
    {
      "period": "26 Q3",
      "revenue": 93.50337068,
      "net": 23.87385642,
      "core": 24.72549788,
      "ocf": 34.20248511
    }
  ],
  "facts": {
    "net9m": 71.84177442,
    "core9m": 72.57347514,
    "revenue9m": 270.97306672,
    "net2025": 81.35775409,
    "net9m2025": 75.70044518,
    "core2025": 80.68550808,
    "core9m2025": 74.62681541,
    "equity": 412.02800445,
    "ocf": 82.9723522,
    "capex": 15.71957759,
    "dividend": 4.38,
    "netTTM": 77.49908332999999,
    "coreTTM": 78.63216781,
    "priceEquivalentCap": 2230.8015725279,
    "pe": 28.784876887238667,
    "peCore": 28.370088662927582,
    "pb": 5.414198909867084
  },
  "stock": [
    {
      "date": "2025-01-02",
      "open": 247.89,
      "close": 240.33,
      "high": 249.04,
      "low": 238.74,
      "volume": 6209300,
      "ma5": null,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-03",
      "open": 240.34,
      "close": 236.14,
      "high": 241.61,
      "low": 235.55,
      "volume": 4743400,
      "ma5": null,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-06",
      "open": 238.48,
      "close": 237.98,
      "high": 242.32,
      "low": 237.08,
      "volume": 3884000,
      "ma5": null,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-07",
      "open": 238.81,
      "close": 233.78,
      "high": 239.21,
      "low": 231.99,
      "volume": 4885400,
      "ma5": null,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-08",
      "open": 233.67,
      "close": 231.76,
      "high": 234.3,
      "low": 229.68,
      "volume": 5343400,
      "ma5": 235.998,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-09",
      "open": 230.8,
      "close": 228.76,
      "high": 232.78,
      "low": 228.64,
      "volume": 4544800,
      "ma5": 233.68400000000003,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-10",
      "open": 228.79,
      "close": 223.48,
      "high": 229.58,
      "low": 223.48,
      "volume": 6134900,
      "ma5": 231.152,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-13",
      "open": 222.48,
      "close": 223.93,
      "high": 224.78,
      "low": 222.45,
      "volume": 3513900,
      "ma5": 228.342,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-14",
      "open": 223.43,
      "close": 228.48,
      "high": 229.69,
      "low": 222.66,
      "volume": 5712600,
      "ma5": 227.282,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-15",
      "open": 227.48,
      "close": 227.48,
      "high": 228.54,
      "low": 225.14,
      "volume": 3847700,
      "ma5": 226.42600000000002,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-16",
      "open": 228.66,
      "close": 227.02,
      "high": 231.26,
      "low": 226.72,
      "volume": 3203200,
      "ma5": 226.07800000000003,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-17",
      "open": 226.6,
      "close": 226.33,
      "high": 228.96,
      "low": 225.33,
      "volume": 4007300,
      "ma5": 226.648,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-20",
      "open": 227.26,
      "close": 228.88,
      "high": 229.81,
      "low": 226.48,
      "volume": 4579300,
      "ma5": 227.638,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-21",
      "open": 229.48,
      "close": 227.86,
      "high": 230.05,
      "low": 225.1,
      "volume": 3186400,
      "ma5": 227.51400000000004,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-22",
      "open": 227.25,
      "close": 221.85,
      "high": 227.42,
      "low": 221.08,
      "volume": 5385200,
      "ma5": 226.388,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-23",
      "open": 223.94,
      "close": 225.81,
      "high": 228.43,
      "low": 223.48,
      "volume": 5325500,
      "ma5": 226.14600000000002,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-24",
      "open": 224.8,
      "close": 226.52,
      "high": 229.96,
      "low": 224.1,
      "volume": 4473600,
      "ma5": 226.18400000000003,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-27",
      "open": 227.51,
      "close": 224.88,
      "high": 228.28,
      "low": 224.84,
      "volume": 3479300,
      "ma5": 225.38400000000001,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-05",
      "open": 226.61,
      "close": 229.28,
      "high": 231.68,
      "low": 224.88,
      "volume": 6118200,
      "ma5": 225.66799999999998,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-06",
      "open": 229.99,
      "close": 232.48,
      "high": 236.26,
      "low": 227.76,
      "volume": 6983300,
      "ma5": 227.794,
      "ma20": 229.15149999999994,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-07",
      "open": 234.56,
      "close": 243.67,
      "high": 244.98,
      "low": 232.79,
      "volume": 10857600,
      "ma5": 231.36599999999999,
      "ma20": 229.3185,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-10",
      "open": 243.79,
      "close": 246.53,
      "high": 249.23,
      "low": 241.51,
      "volume": 7344600,
      "ma5": 235.368,
      "ma20": 229.83800000000002,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-11",
      "open": 247.13,
      "close": 245.15,
      "high": 250.33,
      "low": 244.7,
      "volume": 5978400,
      "ma5": 239.42199999999997,
      "ma20": 230.19649999999996,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-12",
      "open": 242.98,
      "close": 244.81,
      "high": 246.13,
      "low": 242.58,
      "volume": 3896700,
      "ma5": 242.52799999999996,
      "ma20": 230.748,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-13",
      "open": 244.88,
      "close": 243.48,
      "high": 245.46,
      "low": 241.14,
      "volume": 3552900,
      "ma5": 244.728,
      "ma20": 231.334,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-14",
      "open": 242.98,
      "close": 254.28,
      "high": 255.44,
      "low": 242.66,
      "volume": 8572800,
      "ma5": 246.85,
      "ma20": 232.60999999999999,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-17",
      "open": 259.28,
      "close": 251.32,
      "high": 259.58,
      "low": 250.85,
      "volume": 7533700,
      "ma5": 247.808,
      "ma20": 234.002,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-18",
      "open": 251.06,
      "close": 248.88,
      "high": 254.28,
      "low": 247.53,
      "volume": 5431600,
      "ma5": 248.554,
      "ma20": 235.24950000000004,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-19",
      "open": 248.28,
      "close": 248.48,
      "high": 249.68,
      "low": 245.98,
      "volume": 4599800,
      "ma5": 249.28799999999995,
      "ma20": 236.24950000000004,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-20",
      "open": 248.26,
      "close": 249.14,
      "high": 253.28,
      "low": 247.69,
      "volume": 4515800,
      "ma5": 250.42,
      "ma20": 237.33250000000004,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-21",
      "open": 249.14,
      "close": 250.3,
      "high": 256.28,
      "low": 247.84,
      "volume": 6808700,
      "ma5": 249.62399999999997,
      "ma20": 238.49650000000005,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-24",
      "open": 252.48,
      "close": 252.85,
      "high": 255.32,
      "low": 247.09,
      "volume": 6420200,
      "ma5": 249.92999999999998,
      "ma20": 239.82250000000008,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-25",
      "open": 249.48,
      "close": 246.98,
      "high": 253.24,
      "low": 246.98,
      "volume": 5100500,
      "ma5": 249.55,
      "ma20": 240.72750000000002,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-26",
      "open": 246.61,
      "close": 247.76,
      "high": 248.41,
      "low": 245.26,
      "volume": 3777800,
      "ma5": 249.406,
      "ma20": 241.72250000000003,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-27",
      "open": 246.48,
      "close": 248.27,
      "high": 249.6,
      "low": 244.56,
      "volume": 4508300,
      "ma5": 249.23200000000003,
      "ma20": 243.04350000000005,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-28",
      "open": 247.46,
      "close": 245.39,
      "high": 254.28,
      "low": 244.88,
      "volume": 6187200,
      "ma5": 248.25,
      "ma20": 244.02250000000004,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-03",
      "open": 244.09,
      "close": 242.39,
      "high": 245.08,
      "low": 240.62,
      "volume": 7173000,
      "ma5": 246.158,
      "ma20": 244.8160000000001,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-04",
      "open": 241.28,
      "close": 238.48,
      "high": 241.28,
      "low": 233.83,
      "volume": 6155900,
      "ma5": 244.458,
      "ma20": 245.49600000000004,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-05",
      "open": 238.48,
      "close": 235.73,
      "high": 239.33,
      "low": 235.33,
      "volume": 4095100,
      "ma5": 242.052,
      "ma20": 245.81849999999994,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-06",
      "open": 237.38,
      "close": 239.82,
      "high": 241.12,
      "low": 235.98,
      "volume": 5701500,
      "ma5": 240.362,
      "ma20": 246.18549999999996,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-07",
      "open": 240.68,
      "close": 236.56,
      "high": 240.82,
      "low": 236.13,
      "volume": 4965100,
      "ma5": 238.596,
      "ma20": 245.82999999999998,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-10",
      "open": 237.98,
      "close": 238.28,
      "high": 240.26,
      "low": 236.1,
      "volume": 5428300,
      "ma5": 237.77399999999997,
      "ma20": 245.41749999999996,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-11",
      "open": 236.48,
      "close": 237.58,
      "high": 238.01,
      "low": 235.83,
      "volume": 5132800,
      "ma5": 237.59399999999997,
      "ma20": 245.039,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-12",
      "open": 238.86,
      "close": 236.69,
      "high": 238.94,
      "low": 236.13,
      "volume": 4198000,
      "ma5": 237.786,
      "ma20": 244.63299999999995,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-13",
      "open": 237.68,
      "close": 237.03,
      "high": 238.78,
      "low": 236.2,
      "volume": 4447900,
      "ma5": 237.228,
      "ma20": 244.31049999999996,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-14",
      "open": 237.47,
      "close": 242.9,
      "high": 244.73,
      "low": 235.99,
      "volume": 8959600,
      "ma5": 238.496,
      "ma20": 243.74149999999995,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-17",
      "open": 244.48,
      "close": 242.63,
      "high": 245.83,
      "low": 241.58,
      "volume": 5279300,
      "ma5": 239.36599999999999,
      "ma20": 243.30699999999996,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-18",
      "open": 244.09,
      "close": 243,
      "high": 248.08,
      "low": 241.33,
      "volume": 5520200,
      "ma5": 240.45,
      "ma20": 243.013,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-19",
      "open": 242.51,
      "close": 241.6,
      "high": 244.31,
      "low": 240.48,
      "volume": 3676000,
      "ma5": 241.43199999999996,
      "ma20": 242.66900000000004,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-20",
      "open": 241.48,
      "close": 236.46,
      "high": 242.02,
      "low": 236.36,
      "volume": 4404000,
      "ma5": 241.31799999999998,
      "ma20": 242.03500000000003,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-21",
      "open": 236.1,
      "close": 232.98,
      "high": 238.36,
      "low": 232.73,
      "volume": 4960000,
      "ma5": 239.334,
      "ma20": 241.169,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-24",
      "open": 232.13,
      "close": 231.98,
      "high": 233.92,
      "low": 230.74,
      "volume": 4104300,
      "ma5": 237.204,
      "ma20": 240.12550000000002,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-25",
      "open": 232.49,
      "close": 232.81,
      "high": 233.79,
      "low": 230.77,
      "volume": 3006600,
      "ma5": 235.166,
      "ma20": 239.417,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-26",
      "open": 232.94,
      "close": 232.58,
      "high": 233.73,
      "low": 230.88,
      "volume": 2853700,
      "ma5": 233.362,
      "ma20": 238.65800000000004,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-27",
      "open": 231.78,
      "close": 234.86,
      "high": 235.12,
      "low": 231.22,
      "volume": 3380300,
      "ma5": 233.042,
      "ma20": 237.9875,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-28",
      "open": 234.26,
      "close": 230.56,
      "high": 235.08,
      "low": 230.56,
      "volume": 4300900,
      "ma5": 232.558,
      "ma20": 237.246,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-31",
      "open": 230.56,
      "close": 226.48,
      "high": 232.26,
      "low": 226.48,
      "volume": 6186700,
      "ma5": 231.458,
      "ma20": 236.45049999999998,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-01",
      "open": 227.47,
      "close": 229.14,
      "high": 232.28,
      "low": 224.73,
      "volume": 8206700,
      "ma5": 230.724,
      "ma20": 235.9835,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-02",
      "open": 229.08,
      "close": 222.34,
      "high": 230.84,
      "low": 221.73,
      "volume": 9288800,
      "ma5": 228.676,
      "ma20": 235.31400000000002,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-03",
      "open": 220.48,
      "close": 217.75,
      "high": 222.97,
      "low": 217.59,
      "volume": 10704400,
      "ma5": 225.254,
      "ma20": 234.2105,
      "ma60": 236.51583333333323,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-07",
      "open": 209.54,
      "close": 204.07,
      "high": 214.48,
      "low": 199.28,
      "volume": 17462300,
      "ma5": 219.956,
      "ma20": 232.58599999999996,
      "ma60": 235.9114999999999,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-08",
      "open": 206.3,
      "close": 206.59,
      "high": 207.28,
      "low": 201.65,
      "volume": 11179000,
      "ma5": 215.97799999999998,
      "ma20": 231.0015,
      "ma60": 235.41899999999993,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-09",
      "open": 204.01,
      "close": 206.24,
      "high": 207.46,
      "low": 202.08,
      "volume": 9185800,
      "ma5": 211.39800000000005,
      "ma20": 229.43449999999999,
      "ma60": 234.88999999999993,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-10",
      "open": 209.28,
      "close": 208.33,
      "high": 211.78,
      "low": 207.08,
      "volume": 8685200,
      "ma5": 208.596,
      "ma20": 228.0165,
      "ma60": 234.46583333333328,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-11",
      "open": 207.52,
      "close": 207.38,
      "high": 209.15,
      "low": 204.99,
      "volume": 6134400,
      "ma5": 206.52200000000002,
      "ma20": 226.53400000000002,
      "ma60": 234.05949999999993,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-14",
      "open": 209.23,
      "close": 207.19,
      "high": 210.98,
      "low": 206.96,
      "volume": 6487200,
      "ma5": 207.14600000000002,
      "ma20": 224.7485,
      "ma60": 233.69999999999993,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-15",
      "open": 207.21,
      "close": 206.63,
      "high": 207.7,
      "low": 205.21,
      "volume": 3935000,
      "ma5": 207.154,
      "ma20": 222.94850000000002,
      "ma60": 233.4191666666666,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-16",
      "open": 205.62,
      "close": 205.74,
      "high": 206.58,
      "low": 203.16,
      "volume": 5088700,
      "ma5": 207.054,
      "ma20": 221.0855,
      "ma60": 233.11599999999996,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-17",
      "open": 205.18,
      "close": 214.14,
      "high": 215.36,
      "low": 204.67,
      "volume": 8453600,
      "ma5": 208.21599999999998,
      "ma20": 219.71250000000003,
      "ma60": 232.87699999999992,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-18",
      "open": 213.75,
      "close": 209.56,
      "high": 213.75,
      "low": 207.53,
      "volume": 4857100,
      "ma5": 208.652,
      "ma20": 218.36750000000006,
      "ma60": 232.57833333333323,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-21",
      "open": 207.53,
      "close": 208.5,
      "high": 209.27,
      "low": 207.53,
      "volume": 2821300,
      "ma5": 208.914,
      "ma20": 217.14350000000005,
      "ma60": 232.26966666666658,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-22",
      "open": 208.53,
      "close": 212.08,
      "high": 213.62,
      "low": 207.79,
      "volume": 7839900,
      "ma5": 210.004,
      "ma20": 216.1485,
      "ma60": 232.03216666666657,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-23",
      "open": 212.5,
      "close": 209.7,
      "high": 213.08,
      "low": 209.08,
      "volume": 4875900,
      "ma5": 210.796,
      "ma20": 214.993,
      "ma60": 231.71249999999992,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-24",
      "open": 209.48,
      "close": 207.19,
      "high": 211.44,
      "low": 206.44,
      "volume": 4845500,
      "ma5": 209.406,
      "ma20": 213.72349999999997,
      "ma60": 231.36799999999994,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-25",
      "open": 207.25,
      "close": 209.49,
      "high": 211.79,
      "low": 207.25,
      "volume": 4636300,
      "ma5": 209.392,
      "ma20": 212.45499999999998,
      "ma60": 231.1619999999999,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-28",
      "open": 209.28,
      "close": 207.28,
      "high": 209.48,
      "low": 206.75,
      "volume": 4401800,
      "ma5": 209.148,
      "ma20": 211.291,
      "ma60": 230.8531666666666,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-29",
      "open": 203.18,
      "close": 208.33,
      "high": 211.29,
      "low": 202.47,
      "volume": 9008500,
      "ma5": 208.398,
      "ma20": 210.3835,
      "ma60": 230.54999999999993,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-30",
      "open": 207.98,
      "close": 212.14,
      "high": 214.12,
      "low": 206.66,
      "volume": 8264400,
      "ma5": 208.88600000000002,
      "ma20": 209.5335,
      "ma60": 230.33766666666662,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-06",
      "open": 215.07,
      "close": 212.72,
      "high": 215.07,
      "low": 209.51,
      "volume": 6303200,
      "ma5": 209.99200000000002,
      "ma20": 209.0525,
      "ma60": 230.06166666666655,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-07",
      "open": 215.05,
      "close": 214.89,
      "high": 215.66,
      "low": 212.31,
      "volume": 6656400,
      "ma5": 211.07200000000003,
      "ma20": 208.90949999999998,
      "ma60": 229.76849999999993,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-08",
      "open": 213.71,
      "close": 218.33,
      "high": 219,
      "low": 213.7,
      "volume": 6871600,
      "ma5": 213.282,
      "ma20": 209.6225,
      "ma60": 229.34616666666656,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-09",
      "open": 218.17,
      "close": 216.48,
      "high": 218.55,
      "low": 215.86,
      "volume": 4910900,
      "ma5": 214.91199999999998,
      "ma20": 210.11699999999996,
      "ma60": 228.84533333333323,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-12",
      "open": 218.96,
      "close": 221.63,
      "high": 222.16,
      "low": 217.68,
      "volume": 7782500,
      "ma5": 216.81000000000003,
      "ma20": 210.88649999999993,
      "ma60": 228.45333333333323,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-13",
      "open": 222.48,
      "close": 225.46,
      "high": 226.15,
      "low": 221.98,
      "volume": 8093000,
      "ma5": 219.358,
      "ma20": 211.74299999999994,
      "ma60": 228.13083333333321,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-14",
      "open": 224.55,
      "close": 224.38,
      "high": 225.97,
      "low": 222.78,
      "volume": 5106600,
      "ma5": 221.25600000000003,
      "ma20": 212.593,
      "ma60": 227.8124999999999,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-15",
      "open": 223.63,
      "close": 221.06,
      "high": 225.68,
      "low": 220.72,
      "volume": 4348300,
      "ma5": 221.802,
      "ma20": 213.2865,
      "ma60": 227.25883333333323,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-16",
      "open": 220.43,
      "close": 218.83,
      "high": 221.82,
      "low": 218.18,
      "volume": 4190900,
      "ma5": 222.272,
      "ma20": 213.8965,
      "ma60": 226.7173333333332,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-19",
      "open": 219.97,
      "close": 218.49,
      "high": 220.48,
      "low": 217.85,
      "volume": 2704700,
      "ma5": 221.64400000000006,
      "ma20": 214.53399999999996,
      "ma60": 226.21083333333323,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-20",
      "open": 218.48,
      "close": 216.2,
      "high": 220.35,
      "low": 215.32,
      "volume": 5159600,
      "ma5": 219.792,
      "ma20": 214.637,
      "ma60": 225.67283333333324,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-21",
      "open": 216.18,
      "close": 219.15,
      "high": 220.86,
      "low": 215.15,
      "volume": 5781900,
      "ma5": 218.746,
      "ma20": 215.1165,
      "ma60": 225.1729999999999,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-22",
      "open": 219.86,
      "close": 218.08,
      "high": 222.98,
      "low": 217.9,
      "volume": 3654800,
      "ma5": 218.15,
      "ma20": 215.59550000000004,
      "ma60": 224.6359999999999,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-23",
      "open": 217.85,
      "close": 224.38,
      "high": 227.44,
      "low": 217.85,
      "volume": 9237300,
      "ma5": 219.26000000000005,
      "ma20": 216.21050000000005,
      "ma60": 224.1614999999999,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-26",
      "open": 223.25,
      "close": 220.79,
      "high": 226.92,
      "low": 220.68,
      "volume": 4314600,
      "ma5": 219.72000000000003,
      "ma20": 216.76499999999996,
      "ma60": 223.7249999999999,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-27",
      "open": 220.77,
      "close": 219.76,
      "high": 222.02,
      "low": 218.66,
      "volume": 2920100,
      "ma5": 220.43199999999996,
      "ma20": 217.39350000000005,
      "ma60": 223.25833333333327,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-28",
      "open": 219.93,
      "close": 222.99,
      "high": 224.81,
      "low": 218.96,
      "volume": 3659300,
      "ma5": 221.2,
      "ma20": 218.0685,
      "ma60": 222.83699999999996,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-29",
      "open": 222.67,
      "close": 222.16,
      "high": 224.22,
      "low": 220.86,
      "volume": 4865700,
      "ma5": 222.016,
      "ma20": 218.81249999999994,
      "ma60": 222.44983333333326,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-30",
      "open": 222.05,
      "close": 220.32,
      "high": 223.91,
      "low": 220.32,
      "volume": 4397000,
      "ma5": 221.204,
      "ma20": 219.41199999999995,
      "ma60": 222.0819999999999,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-03",
      "open": 218.45,
      "close": 227.14,
      "high": 227.43,
      "low": 218.25,
      "volume": 6999400,
      "ma5": 222.474,
      "ma20": 220.16199999999998,
      "ma60": 221.89299999999992,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-04",
      "open": 226.45,
      "close": 223.3,
      "high": 226.45,
      "low": 223,
      "volume": 4769300,
      "ma5": 223.18200000000002,
      "ma20": 220.69099999999997,
      "ma60": 221.6858333333332,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-05",
      "open": 224.45,
      "close": 229.75,
      "high": 230.2,
      "low": 222.75,
      "volume": 5473700,
      "ma5": 224.53400000000002,
      "ma20": 221.43400000000003,
      "ma60": 221.5179999999999,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-06",
      "open": 230.35,
      "close": 226.95,
      "high": 230.35,
      "low": 226.07,
      "volume": 4038700,
      "ma5": 225.49200000000002,
      "ma20": 221.865,
      "ma60": 221.3578333333332,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-09",
      "open": 227.42,
      "close": 230.2,
      "high": 232.45,
      "low": 226.65,
      "volume": 5106000,
      "ma5": 227.46800000000002,
      "ma20": 222.551,
      "ma60": 221.2231666666666,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-10",
      "open": 230.2,
      "close": 230.2,
      "high": 235.3,
      "low": 228.45,
      "volume": 5381400,
      "ma5": 228.08,
      "ma20": 222.97949999999997,
      "ma60": 221.1001666666666,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-11",
      "open": 231.24,
      "close": 231.77,
      "high": 234.63,
      "low": 230.5,
      "volume": 4649100,
      "ma5": 229.77399999999997,
      "ma20": 223.295,
      "ma60": 221.01816666666664,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-12",
      "open": 231.46,
      "close": 231.05,
      "high": 233.21,
      "low": 228.31,
      "volume": 4130900,
      "ma5": 230.03399999999996,
      "ma20": 223.62849999999997,
      "ma60": 220.91849999999994,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-13",
      "open": 231.05,
      "close": 231.73,
      "high": 236.97,
      "low": 229.55,
      "volume": 8108200,
      "ma5": 230.99,
      "ma20": 224.16199999999995,
      "ma60": 220.73233333333332,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-16",
      "open": 232.23,
      "close": 231.06,
      "high": 234.41,
      "low": 229.01,
      "volume": 3786900,
      "ma5": 231.16199999999998,
      "ma20": 224.7735,
      "ma60": 220.53949999999998,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-17",
      "open": 230.75,
      "close": 226.46,
      "high": 231.58,
      "low": 226.05,
      "volume": 4594400,
      "ma5": 230.41400000000004,
      "ma20": 225.17200000000003,
      "ma60": 220.2638333333333,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-18",
      "open": 225.86,
      "close": 223.75,
      "high": 227.05,
      "low": 223.75,
      "volume": 2663000,
      "ma5": 228.81,
      "ma20": 225.5495,
      "ma60": 219.96633333333332,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-19",
      "open": 223.51,
      "close": 220.4,
      "high": 224.41,
      "low": 219.75,
      "volume": 3355300,
      "ma5": 226.68,
      "ma20": 225.612,
      "ma60": 219.69866666666667,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-20",
      "open": 220.45,
      "close": 221.71,
      "high": 222.28,
      "low": 219.47,
      "volume": 3049800,
      "ma5": 224.676,
      "ma20": 225.7935,
      "ma60": 219.5108333333333,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-23",
      "open": 221.71,
      "close": 220.28,
      "high": 223.71,
      "low": 219.34,
      "volume": 3282100,
      "ma5": 222.52000000000004,
      "ma20": 225.58849999999998,
      "ma60": 219.31583333333327,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-24",
      "open": 220.49,
      "close": 219.29,
      "high": 222.45,
      "low": 219.22,
      "volume": 5191400,
      "ma5": 221.086,
      "ma20": 225.51350000000002,
      "ma60": 219.09049999999996,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-25",
      "open": 219.9,
      "close": 223.5,
      "high": 224.03,
      "low": 218.46,
      "volume": 4305300,
      "ma5": 221.03599999999997,
      "ma20": 225.70050000000006,
      "ma60": 218.93916666666664,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-26",
      "open": 223.3,
      "close": 221.95,
      "high": 226.35,
      "low": 221.95,
      "volume": 3915000,
      "ma5": 221.346,
      "ma20": 225.6485,
      "ma60": 218.724,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-27",
      "open": 222.42,
      "close": 221.09,
      "high": 223.95,
      "low": 220.48,
      "volume": 3913500,
      "ma5": 221.22199999999998,
      "ma20": 225.59500000000003,
      "ma60": 218.56616666666665,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-30",
      "open": 218.55,
      "close": 219.2,
      "high": 220.65,
      "low": 217.45,
      "volume": 5576400,
      "ma5": 221.006,
      "ma20": 225.539,
      "ma60": 218.44483333333335,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-07-01",
      "open": 219.22,
      "close": 220.95,
      "high": 222.22,
      "low": 218.81,
      "volume": 3735600,
      "ma5": 221.33800000000002,
      "ma20": 225.2295,
      "ma60": 218.30833333333337,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-07-02",
      "open": 221.41,
      "close": 219.44,
      "high": 222.38,
      "low": 218.95,
      "volume": 2954800,
      "ma5": 220.526,
      "ma20": 225.0365,
      "ma60": 218.26000000000005,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-07-03",
      "open": 219.66,
      "close": 214.65,
      "high": 220.44,
      "low": 214.33,
      "volume": 7637100,
      "ma5": 219.06600000000003,
      "ma20": 224.28149999999997,
      "ma60": 218.20833333333337,
      "ma120": 227.36208333333343,
      "ma250": null
    },
    {
      "date": "2025-07-04",
      "open": 215.36,
      "close": 218.25,
      "high": 218.64,
      "low": 214.45,
      "volume": 6076100,
      "ma5": 218.49799999999996,
      "ma20": 223.84649999999996,
      "ma60": 218.4446666666667,
      "ma120": 227.1780833333334,
      "ma250": null
    },
    {
      "date": "2025-07-07",
      "open": 218.95,
      "close": 210.86,
      "high": 220.61,
      "low": 210.48,
      "volume": 9238500,
      "ma5": 216.83,
      "ma20": 222.87949999999995,
      "ma60": 218.51583333333338,
      "ma120": 226.96741666666676,
      "ma250": null
    },
    {
      "date": "2025-07-08",
      "open": 210.86,
      "close": 211.78,
      "high": 212.74,
      "low": 208.56,
      "volume": 5359200,
      "ma5": 214.996,
      "ma20": 221.95850000000002,
      "ma60": 218.6081666666667,
      "ma120": 226.74908333333343,
      "ma250": null
    },
    {
      "date": "2025-07-09",
      "open": 211.78,
      "close": 208.93,
      "high": 211.79,
      "low": 208.75,
      "volume": 8021700,
      "ma5": 212.894,
      "ma20": 220.8165,
      "ma60": 218.6181666666667,
      "ma120": 226.5420000000001,
      "ma250": null
    },
    {
      "date": "2025-07-10",
      "open": 208.94,
      "close": 213.1,
      "high": 213.81,
      "low": 208.58,
      "volume": 6738400,
      "ma5": 212.58399999999997,
      "ma20": 219.91900000000004,
      "ma60": 218.7135,
      "ma120": 226.3865000000001,
      "ma250": null
    },
    {
      "date": "2025-07-11",
      "open": 214.21,
      "close": 215.53,
      "high": 217.43,
      "low": 212.65,
      "volume": 6232900,
      "ma5": 212.04000000000002,
      "ma20": 219.10899999999998,
      "ma60": 218.85250000000002,
      "ma120": 226.27625000000006,
      "ma250": null
    },
    {
      "date": "2025-07-14",
      "open": 215.53,
      "close": 211.45,
      "high": 216.2,
      "low": 211.32,
      "volume": 5455300,
      "ma5": 212.158,
      "ma20": 218.12849999999997,
      "ma60": 218.93283333333338,
      "ma120": 226.17600000000007,
      "ma250": null
    },
    {
      "date": "2025-07-15",
      "open": 211.08,
      "close": 209.51,
      "high": 212.44,
      "low": 209.31,
      "volume": 5004000,
      "ma5": 211.704,
      "ma20": 217.28100000000003,
      "ma60": 218.99566666666672,
      "ma120": 226.0558333333334,
      "ma250": null
    },
    {
      "date": "2025-07-16",
      "open": 209.31,
      "close": 209.1,
      "high": 210.74,
      "low": 208.45,
      "volume": 5223900,
      "ma5": 211.73799999999997,
      "ma20": 216.54850000000002,
      "ma60": 218.91166666666675,
      "ma120": 225.89433333333335,
      "ma250": null
    },
    {
      "date": "2025-07-17",
      "open": 209.04,
      "close": 211.63,
      "high": 211.64,
      "low": 208.51,
      "volume": 5923000,
      "ma5": 211.44400000000002,
      "ma20": 216.11000000000004,
      "ma60": 218.94616666666676,
      "ma120": 225.76225000000005,
      "ma250": null
    },
    {
      "date": "2025-07-18",
      "open": 211.73,
      "close": 219.77,
      "high": 219.97,
      "low": 211.72,
      "volume": 11335400,
      "ma5": 212.292,
      "ma20": 216.013,
      "ma60": 219.13400000000013,
      "ma120": 225.70183333333338,
      "ma250": null
    },
    {
      "date": "2025-07-21",
      "open": 219.95,
      "close": 220.24,
      "high": 221.43,
      "low": 218.54,
      "volume": 5739700,
      "ma5": 214.05,
      "ma20": 216.01100000000002,
      "ma60": 219.27000000000012,
      "ma120": 225.65108333333336,
      "ma250": null
    },
    {
      "date": "2025-07-22",
      "open": 219.95,
      "close": 220.45,
      "high": 220.64,
      "low": 216.48,
      "volume": 6221800,
      "ma5": 216.238,
      "ma20": 216.06900000000002,
      "ma60": 219.44916666666677,
      "ma120": 225.58083333333337,
      "ma250": null
    },
    {
      "date": "2025-07-23",
      "open": 220.49,
      "close": 222.95,
      "high": 226.87,
      "low": 220.49,
      "volume": 8910400,
      "ma5": 219.00799999999998,
      "ma20": 216.04149999999998,
      "ma60": 219.71183333333346,
      "ma120": 225.5399166666667,
      "ma250": null
    },
    {
      "date": "2025-07-24",
      "open": 223.19,
      "close": 226.52,
      "high": 230.73,
      "low": 220.45,
      "volume": 11118400,
      "ma5": 221.98600000000002,
      "ma20": 216.26999999999998,
      "ma60": 219.9956666666668,
      "ma120": 225.57883333333334,
      "ma250": null
    },
    {
      "date": "2025-07-25",
      "open": 226.41,
      "close": 226.29,
      "high": 230.38,
      "low": 224.63,
      "volume": 7192000,
      "ma5": 223.29000000000002,
      "ma20": 216.52999999999997,
      "ma60": 220.3125000000001,
      "ma120": 225.58283333333333,
      "ma250": null
    },
    {
      "date": "2025-07-28",
      "open": 226.95,
      "close": 227.63,
      "high": 229.11,
      "low": 225.13,
      "volume": 5499400,
      "ma5": 224.76799999999997,
      "ma20": 216.95149999999998,
      "ma60": 220.63416666666677,
      "ma120": 225.59208333333333,
      "ma250": null
    },
    {
      "date": "2025-07-29",
      "open": 227.3,
      "close": 226.27,
      "high": 228.85,
      "low": 222.46,
      "volume": 7926200,
      "ma5": 225.93200000000002,
      "ma20": 217.21749999999997,
      "ma60": 220.8696666666668,
      "ma120": 225.6036666666667,
      "ma250": null
    },
    {
      "date": "2025-07-30",
      "open": 226.25,
      "close": 232.41,
      "high": 236.45,
      "low": 223.15,
      "volume": 13550900,
      "ma5": 227.824,
      "ma20": 217.86599999999999,
      "ma60": 221.19783333333345,
      "ma120": 225.62974999999997,
      "ma250": null
    },
    {
      "date": "2025-07-31",
      "open": 232.41,
      "close": 225.65,
      "high": 232.45,
      "low": 224.44,
      "volume": 8432300,
      "ma5": 227.65,
      "ma20": 218.41599999999994,
      "ma60": 221.37716666666677,
      "ma120": 225.5728333333333,
      "ma250": null
    },
    {
      "date": "2025-08-01",
      "open": 225.45,
      "close": 221.68,
      "high": 227.89,
      "low": 220.45,
      "volume": 7168400,
      "ma5": 226.72799999999998,
      "ma20": 218.58749999999995,
      "ma60": 221.43300000000008,
      "ma120": 225.3895833333333,
      "ma250": null
    },
    {
      "date": "2025-08-04",
      "open": 221.44,
      "close": 221.75,
      "high": 222.45,
      "low": 219.11,
      "volume": 5935100,
      "ma5": 225.552,
      "ma20": 219.13199999999998,
      "ma60": 221.5208333333334,
      "ma120": 225.18308333333331,
      "ma250": null
    },
    {
      "date": "2025-08-05",
      "open": 221.76,
      "close": 222.48,
      "high": 223.01,
      "low": 220.59,
      "volume": 3661000,
      "ma5": 224.794,
      "ma20": 219.66699999999997,
      "ma60": 221.53500000000005,
      "ma120": 224.99416666666667,
      "ma250": null
    },
    {
      "date": "2025-08-06",
      "open": 223.05,
      "close": 222.76,
      "high": 224.43,
      "low": 221.13,
      "volume": 4052100,
      "ma5": 222.86400000000003,
      "ma20": 220.35849999999996,
      "ma60": 221.49000000000007,
      "ma120": 224.81041666666664,
      "ma250": null
    },
    {
      "date": "2025-08-07",
      "open": 222.45,
      "close": 225.24,
      "high": 229.75,
      "low": 221.79,
      "volume": 7288000,
      "ma5": 222.78199999999998,
      "ma20": 220.96549999999996,
      "ma60": 221.50433333333336,
      "ma120": 224.65841666666665,
      "ma250": null
    },
    {
      "date": "2025-08-08",
      "open": 226.06,
      "close": 225.16,
      "high": 230.42,
      "low": 223.63,
      "volume": 6436900,
      "ma5": 223.478,
      "ma20": 221.44699999999997,
      "ma60": 221.57266666666666,
      "ma120": 224.41575,
      "ma250": null
    },
    {
      "date": "2025-08-11",
      "open": 225.45,
      "close": 224.95,
      "high": 226.31,
      "low": 221.46,
      "volume": 6259700,
      "ma5": 224.118,
      "ma20": 222.12199999999999,
      "ma60": 221.6746666666667,
      "ma120": 224.19599999999997,
      "ma250": null
    },
    {
      "date": "2025-08-12",
      "open": 224.95,
      "close": 228.75,
      "high": 233.13,
      "low": 224.55,
      "volume": 10872800,
      "ma5": 225.37199999999999,
      "ma20": 223.08399999999997,
      "ma60": 221.8456666666667,
      "ma120": 224.02824999999999,
      "ma250": null
    },
    {
      "date": "2025-08-13",
      "open": 228.95,
      "close": 230.94,
      "high": 231.15,
      "low": 226.98,
      "volume": 7398600,
      "ma5": 227.00799999999998,
      "ma20": 224.17599999999993,
      "ma60": 222.09133333333335,
      "ma120": 223.88208333333333,
      "ma250": null
    },
    {
      "date": "2025-08-14",
      "open": 232.5,
      "close": 227.89,
      "high": 234.95,
      "low": 226.98,
      "volume": 7627500,
      "ma5": 227.538,
      "ma20": 224.98899999999995,
      "ma60": 222.23700000000002,
      "ma120": 223.70499999999998,
      "ma250": null
    },
    {
      "date": "2025-08-15",
      "open": 227.85,
      "close": 229.68,
      "high": 231.92,
      "low": 226.61,
      "volume": 7471800,
      "ma5": 228.442,
      "ma20": 225.48449999999997,
      "ma60": 222.43033333333332,
      "ma120": 223.53316666666666,
      "ma250": null
    },
    {
      "date": "2025-08-18",
      "open": 229.69,
      "close": 231.1,
      "high": 232.45,
      "low": 228.81,
      "volume": 8167800,
      "ma5": 229.67199999999997,
      "ma20": 226.0275,
      "ma60": 222.54233333333335,
      "ma120": 223.35191666666665,
      "ma250": null
    },
    {
      "date": "2025-08-19",
      "open": 231.1,
      "close": 228.63,
      "high": 232.94,
      "low": 228.59,
      "volume": 6901600,
      "ma5": 229.648,
      "ma20": 226.43649999999997,
      "ma60": 222.67300000000003,
      "ma120": 223.19899999999998,
      "ma250": null
    },
    {
      "date": "2025-08-20",
      "open": 228.15,
      "close": 231.01,
      "high": 231.44,
      "low": 226.25,
      "volume": 6252300,
      "ma5": 229.66199999999998,
      "ma20": 226.8395,
      "ma60": 222.86050000000006,
      "ma120": 223.05941666666664,
      "ma250": null
    },
    {
      "date": "2025-08-21",
      "open": 231.43,
      "close": 240.16,
      "high": 243.28,
      "low": 231.33,
      "volume": 16647800,
      "ma5": 232.11599999999999,
      "ma20": 227.52149999999997,
      "ma60": 223.14666666666668,
      "ma120": 222.99183333333335,
      "ma250": null
    },
    {
      "date": "2025-08-22",
      "open": 239.94,
      "close": 238.7,
      "high": 241.45,
      "low": 236.65,
      "volume": 9147800,
      "ma5": 233.92,
      "ma20": 228.14199999999997,
      "ma60": 223.42233333333337,
      "ma120": 222.93608333333333,
      "ma250": null
    },
    {
      "date": "2025-08-25",
      "open": 240.91,
      "close": 239.95,
      "high": 241.63,
      "low": 237.72,
      "volume": 9513400,
      "ma5": 235.69,
      "ma20": 228.75799999999995,
      "ma60": 223.7495,
      "ma120": 222.91574999999997,
      "ma250": null
    },
    {
      "date": "2025-08-26",
      "open": 238.56,
      "close": 241.22,
      "high": 244.71,
      "low": 238.45,
      "volume": 10012400,
      "ma5": 238.208,
      "ma20": 229.50549999999998,
      "ma60": 223.98416666666668,
      "ma120": 222.9385833333333,
      "ma250": null
    },
    {
      "date": "2025-08-27",
      "open": 240.05,
      "close": 241.76,
      "high": 251.45,
      "low": 240.01,
      "volume": 16350600,
      "ma5": 240.358,
      "ma20": 229.973,
      "ma60": 224.29183333333333,
      "ma120": 222.9888333333333,
      "ma250": null
    },
    {
      "date": "2025-08-28",
      "open": 237.45,
      "close": 241.53,
      "high": 245.45,
      "low": 234.96,
      "volume": 17405300,
      "ma5": 240.632,
      "ma20": 230.76699999999997,
      "ma60": 224.48816666666667,
      "ma120": 223.0030833333333,
      "ma250": null
    },
    {
      "date": "2025-08-29",
      "open": 238.79,
      "close": 237.24,
      "high": 241.11,
      "low": 236.05,
      "volume": 11838500,
      "ma5": 240.33999999999997,
      "ma20": 231.54499999999993,
      "ma60": 224.6596666666667,
      "ma120": 223.00874999999996,
      "ma250": null
    },
    {
      "date": "2025-09-01",
      "open": 238.87,
      "close": 240.93,
      "high": 242.8,
      "low": 236.97,
      "volume": 10996800,
      "ma5": 240.536,
      "ma20": 232.50399999999996,
      "ma60": 224.83850000000004,
      "ma120": 223.0308333333333,
      "ma250": null
    },
    {
      "date": "2025-09-02",
      "open": 240.71,
      "close": 236.61,
      "high": 245.2,
      "low": 235.23,
      "volume": 10505900,
      "ma5": 239.61400000000003,
      "ma20": 233.21049999999997,
      "ma60": 224.9453333333334,
      "ma120": 223.02275,
      "ma250": null
    },
    {
      "date": "2025-09-03",
      "open": 236.41,
      "close": 233.26,
      "high": 238.61,
      "low": 232.46,
      "volume": 8811100,
      "ma5": 237.91400000000004,
      "ma20": 233.73549999999994,
      "ma60": 224.97016666666676,
      "ma120": 222.99416666666667,
      "ma250": null
    },
    {
      "date": "2025-09-04",
      "open": 233.42,
      "close": 227.95,
      "high": 235.26,
      "low": 225.76,
      "volume": 9814800,
      "ma5": 235.198,
      "ma20": 233.87099999999995,
      "ma60": 224.9185000000001,
      "ma120": 222.91850000000002,
      "ma250": null
    },
    {
      "date": "2025-09-05",
      "open": 229.16,
      "close": 233.72,
      "high": 234.37,
      "low": 227.22,
      "volume": 7497800,
      "ma5": 234.494,
      "ma20": 234.29900000000004,
      "ma60": 224.9516666666667,
      "ma120": 222.842,
      "ma250": null
    },
    {
      "date": "2025-09-08",
      "open": 231.76,
      "close": 243.8,
      "high": 248.71,
      "low": 231.76,
      "volume": 16196500,
      "ma5": 235.06799999999998,
      "ma20": 235.2415,
      "ma60": 225.16400000000007,
      "ma120": 222.85175,
      "ma250": null
    },
    {
      "date": "2025-09-09",
      "open": 242.09,
      "close": 236.76,
      "high": 243.8,
      "low": 235.81,
      "volume": 11474300,
      "ma5": 235.098,
      "ma20": 235.64200000000005,
      "ma60": 225.33566666666675,
      "ma120": 222.79975000000002,
      "ma250": null
    },
    {
      "date": "2025-09-10",
      "open": 236.72,
      "close": 234.47,
      "high": 237.69,
      "low": 233.41,
      "volume": 6482300,
      "ma5": 235.34,
      "ma20": 235.81850000000003,
      "ma60": 225.51433333333338,
      "ma120": 222.74033333333335,
      "ma250": null
    },
    {
      "date": "2025-09-11",
      "open": 233.46,
      "close": 239.5,
      "high": 239.71,
      "low": 232.17,
      "volume": 7610700,
      "ma5": 237.65,
      "ma20": 236.39900000000003,
      "ma60": 225.8326666666667,
      "ma120": 222.76566666666673,
      "ma250": null
    },
    {
      "date": "2025-09-12",
      "open": 239.46,
      "close": 236.75,
      "high": 243.01,
      "low": 236.54,
      "volume": 6898500,
      "ma5": 238.256,
      "ma20": 236.7525,
      "ma60": 226.08333333333334,
      "ma120": 222.7970833333334,
      "ma250": null
    },
    {
      "date": "2025-09-15",
      "open": 237.26,
      "close": 235.36,
      "high": 238.29,
      "low": 234.76,
      "volume": 6804800,
      "ma5": 236.56800000000004,
      "ma20": 236.96549999999993,
      "ma60": 226.3346666666667,
      "ma120": 222.82525000000004,
      "ma250": null
    },
    {
      "date": "2025-09-16",
      "open": 235.46,
      "close": 235.36,
      "high": 237.99,
      "low": 234.26,
      "volume": 5773100,
      "ma5": 236.288,
      "ma20": 237.30199999999996,
      "ma60": 226.60250000000002,
      "ma120": 222.84650000000008,
      "ma250": null
    },
    {
      "date": "2025-09-17",
      "open": 235.36,
      "close": 235.15,
      "high": 238.24,
      "low": 233.83,
      "volume": 6052900,
      "ma5": 236.42400000000004,
      "ma20": 237.50899999999993,
      "ma60": 226.79666666666668,
      "ma120": 222.86791666666676,
      "ma250": null
    },
    {
      "date": "2025-09-18",
      "open": 235.74,
      "close": 233.56,
      "high": 238.75,
      "low": 232.27,
      "volume": 9912000,
      "ma5": 235.23600000000002,
      "ma20": 237.17899999999995,
      "ma60": 226.99016666666668,
      "ma120": 222.85708333333343,
      "ma250": null
    },
    {
      "date": "2025-09-19",
      "open": 234.26,
      "close": 230.76,
      "high": 236.54,
      "low": 230.76,
      "volume": 7577100,
      "ma5": 234.038,
      "ma20": 236.782,
      "ma60": 227.15133333333335,
      "ma120": 222.85875000000007,
      "ma250": null
    },
    {
      "date": "2025-09-22",
      "open": 231.84,
      "close": 232.91,
      "high": 236.01,
      "low": 231.36,
      "volume": 7581800,
      "ma5": 233.548,
      "ma20": 236.43,
      "ma60": 227.37983333333335,
      "ma120": 222.9123333333334,
      "ma250": null
    },
    {
      "date": "2025-09-23",
      "open": 232.04,
      "close": 229.26,
      "high": 232.49,
      "low": 225.76,
      "volume": 9011100,
      "ma5": 232.32799999999997,
      "ma20": 235.83200000000002,
      "ma60": 227.51833333333337,
      "ma120": 222.9133333333334,
      "ma250": null
    },
    {
      "date": "2025-09-24",
      "open": 228.36,
      "close": 229.65,
      "high": 231.63,
      "low": 228.36,
      "volume": 5540700,
      "ma5": 231.228,
      "ma20": 235.2265,
      "ma60": 227.68850000000003,
      "ma120": 222.9742500000001,
      "ma250": null
    },
    {
      "date": "2025-09-25",
      "open": 229.44,
      "close": 240.76,
      "high": 242.21,
      "low": 228.48,
      "volume": 16215800,
      "ma5": 232.66799999999998,
      "ma20": 235.18800000000002,
      "ma60": 228.12366666666668,
      "ma120": 223.16600000000008,
      "ma250": null
    },
    {
      "date": "2025-09-26",
      "open": 240.12,
      "close": 234.31,
      "high": 240.12,
      "low": 234.06,
      "volume": 7943600,
      "ma5": 233.378,
      "ma20": 235.04150000000004,
      "ma60": 228.39133333333334,
      "ma120": 223.4180000000001,
      "ma250": null
    },
    {
      "date": "2025-09-29",
      "open": 234.31,
      "close": 234.76,
      "high": 236.14,
      "low": 230.09,
      "volume": 8239700,
      "ma5": 233.748,
      "ma20": 234.73300000000003,
      "ma60": 228.78966666666665,
      "ma120": 223.65275000000005,
      "ma250": null
    },
    {
      "date": "2025-09-30",
      "open": 234.55,
      "close": 241.45,
      "high": 242.41,
      "low": 233.56,
      "volume": 10279400,
      "ma5": 236.186,
      "ma20": 234.97500000000005,
      "ma60": 229.2841666666667,
      "ma120": 223.9461666666667,
      "ma250": null
    },
    {
      "date": "2025-10-09",
      "open": 239.76,
      "close": 244,
      "high": 244.74,
      "low": 235.77,
      "volume": 10982600,
      "ma5": 239.05599999999998,
      "ma20": 235.512,
      "ma60": 229.86866666666668,
      "ma120": 224.24341666666672,
      "ma250": null
    },
    {
      "date": "2025-10-10",
      "open": 242.06,
      "close": 237.76,
      "high": 242.76,
      "low": 237.48,
      "volume": 7796800,
      "ma5": 238.456,
      "ma20": 236.0025,
      "ma60": 230.27966666666669,
      "ma120": 224.49658333333338,
      "ma250": null
    },
    {
      "date": "2025-10-13",
      "open": 233.76,
      "close": 230.96,
      "high": 235.75,
      "low": 228.81,
      "volume": 10861300,
      "ma5": 237.786,
      "ma20": 235.8645,
      "ma60": 230.5368333333333,
      "ma120": 224.69466666666668,
      "ma250": null
    },
    {
      "date": "2025-10-14",
      "open": 233.46,
      "close": 226.44,
      "high": 235.55,
      "low": 225.99,
      "volume": 10426200,
      "ma5": 236.122,
      "ma20": 234.99649999999997,
      "ma60": 230.7866666666667,
      "ma120": 224.85975000000002,
      "ma250": null
    },
    {
      "date": "2025-10-15",
      "open": 227.76,
      "close": 226.26,
      "high": 229.19,
      "low": 225.46,
      "volume": 8278400,
      "ma5": 233.084,
      "ma20": 234.47149999999996,
      "ma60": 231.0658333333333,
      "ma120": 225.03074999999998,
      "ma250": null
    },
    {
      "date": "2025-10-16",
      "open": 226.27,
      "close": 226.69,
      "high": 229.71,
      "low": 224.86,
      "volume": 6072700,
      "ma5": 229.622,
      "ma20": 234.08249999999998,
      "ma60": 231.35899999999998,
      "ma120": 225.1353333333333,
      "ma250": null
    },
    {
      "date": "2025-10-17",
      "open": 225.79,
      "close": 221.26,
      "high": 227.25,
      "low": 221.04,
      "volume": 7463700,
      "ma5": 226.32199999999997,
      "ma20": 233.1705,
      "ma60": 231.5195,
      "ma120": 225.23283333333333,
      "ma250": null
    },
    {
      "date": "2025-10-20",
      "open": 222.78,
      "close": 219.23,
      "high": 223.57,
      "low": 218.49,
      "volume": 6256900,
      "ma5": 223.97599999999997,
      "ma20": 232.29449999999997,
      "ma60": 231.5105,
      "ma120": 225.32225000000003,
      "ma250": null
    },
    {
      "date": "2025-10-21",
      "open": 219.23,
      "close": 219.33,
      "high": 222.71,
      "low": 219,
      "volume": 6519900,
      "ma5": 222.554,
      "ma20": 231.493,
      "ma60": 231.49533333333335,
      "ma120": 225.3826666666667,
      "ma250": null
    },
    {
      "date": "2025-10-22",
      "open": 218.43,
      "close": 215.96,
      "high": 219.26,
      "low": 215.87,
      "volume": 6006000,
      "ma5": 220.494,
      "ma20": 230.52299999999997,
      "ma60": 231.4205,
      "ma120": 225.43483333333333,
      "ma250": null
    },
    {
      "date": "2025-10-23",
      "open": 216.07,
      "close": 217.56,
      "high": 217.94,
      "low": 214.78,
      "volume": 5016700,
      "ma5": 218.66800000000003,
      "ma20": 229.64350000000005,
      "ma60": 231.33066666666667,
      "ma120": 225.52125000000004,
      "ma250": null
    },
    {
      "date": "2025-10-24",
      "open": 217.61,
      "close": 217.31,
      "high": 218.74,
      "low": 216.61,
      "volume": 4388800,
      "ma5": 217.878,
      "ma20": 228.831,
      "ma60": 231.17716666666666,
      "ma120": 225.5864166666667,
      "ma250": null
    },
    {
      "date": "2025-10-27",
      "open": 218.74,
      "close": 219.06,
      "high": 220.46,
      "low": 217.67,
      "volume": 6589200,
      "ma5": 217.844,
      "ma20": 228.246,
      "ma60": 231.05666666666664,
      "ma120": 225.68458333333334,
      "ma250": null
    },
    {
      "date": "2025-10-28",
      "open": 219.27,
      "close": 220.85,
      "high": 222.12,
      "low": 218.23,
      "volume": 5936500,
      "ma5": 218.14799999999997,
      "ma20": 227.64300000000003,
      "ma60": 230.94366666666662,
      "ma120": 225.7889166666667,
      "ma250": null
    },
    {
      "date": "2025-10-29",
      "open": 220.25,
      "close": 218.59,
      "high": 220.45,
      "low": 214.04,
      "volume": 9169100,
      "ma5": 218.67400000000004,
      "ma20": 227.10950000000003,
      "ma60": 230.81566666666666,
      "ma120": 225.8426666666667,
      "ma250": null
    },
    {
      "date": "2025-10-30",
      "open": 215.76,
      "close": 212.45,
      "high": 220.26,
      "low": 211.76,
      "volume": 12001500,
      "ma5": 217.652,
      "ma20": 226.24949999999995,
      "ma60": 230.483,
      "ma120": 225.8404166666667,
      "ma250": null
    },
    {
      "date": "2025-10-31",
      "open": 211.26,
      "close": 210.8,
      "high": 212.65,
      "low": 207.89,
      "volume": 10886900,
      "ma5": 216.35,
      "ma20": 224.75150000000002,
      "ma60": 230.23549999999994,
      "ma120": 225.80633333333336,
      "ma250": null
    },
    {
      "date": "2025-11-03",
      "open": 210.79,
      "close": 207.77,
      "high": 212.14,
      "low": 207.26,
      "volume": 9344000,
      "ma5": 214.092,
      "ma20": 223.4245,
      "ma60": 230.00366666666665,
      "ma120": 225.71833333333336,
      "ma250": null
    },
    {
      "date": "2025-11-04",
      "open": 207.26,
      "close": 202.76,
      "high": 208.64,
      "low": 200.81,
      "volume": 12605300,
      "ma5": 210.474,
      "ma20": 221.82450000000003,
      "ma60": 229.68716666666663,
      "ma120": 225.60399999999998,
      "ma250": null
    },
    {
      "date": "2025-11-05",
      "open": 200.87,
      "close": 202.03,
      "high": 204.73,
      "low": 200.31,
      "volume": 7489000,
      "ma5": 207.16199999999998,
      "ma20": 219.8535,
      "ma60": 229.34633333333335,
      "ma120": 225.44066666666666,
      "ma250": null
    },
    {
      "date": "2025-11-06",
      "open": 202.46,
      "close": 202.11,
      "high": 203.65,
      "low": 201.49,
      "volume": 6046100,
      "ma5": 205.094,
      "ma20": 217.75899999999996,
      "ma60": 229.00216666666665,
      "ma120": 225.24608333333333,
      "ma250": null
    },
    {
      "date": "2025-11-07",
      "open": 201.99,
      "close": 201.55,
      "high": 203.03,
      "low": 200.31,
      "volume": 5924700,
      "ma5": 203.244,
      "ma20": 215.94850000000002,
      "ma60": 228.60733333333332,
      "ma120": 225.0558333333333,
      "ma250": null
    },
    {
      "date": "2025-11-10",
      "open": 201.26,
      "close": 205.11,
      "high": 205.41,
      "low": 200.81,
      "volume": 8196000,
      "ma5": 202.71200000000002,
      "ma20": 214.656,
      "ma60": 228.2731666666667,
      "ma120": 224.92291666666662,
      "ma250": null
    },
    {
      "date": "2025-11-11",
      "open": 204.56,
      "close": 204.46,
      "high": 205.36,
      "low": 202.76,
      "volume": 6099000,
      "ma5": 203.05200000000002,
      "ma20": 213.55700000000002,
      "ma60": 227.93166666666667,
      "ma120": 224.80316666666664,
      "ma250": null
    },
    {
      "date": "2025-11-12",
      "open": 204.9,
      "close": 205.31,
      "high": 207.99,
      "low": 204.9,
      "volume": 7492600,
      "ma5": 203.708,
      "ma20": 212.50950000000003,
      "ma60": 227.54100000000003,
      "ma120": 224.6933333333333,
      "ma250": null
    },
    {
      "date": "2025-11-13",
      "open": 205.69,
      "close": 205.32,
      "high": 206.3,
      "low": 204.32,
      "volume": 5709000,
      "ma5": 204.35,
      "ma20": 211.44100000000003,
      "ma60": 227.11399999999998,
      "ma120": 224.60266666666664,
      "ma250": null
    },
    {
      "date": "2025-11-14",
      "open": 204.61,
      "close": 204.81,
      "high": 206.78,
      "low": 204.31,
      "volume": 5173700,
      "ma5": 205.002,
      "ma20": 210.61850000000004,
      "ma60": 226.7293333333333,
      "ma120": 224.48316666666662,
      "ma250": null
    },
    {
      "date": "2025-11-17",
      "open": 204.11,
      "close": 203.15,
      "high": 204.67,
      "low": 202.91,
      "volume": 4530900,
      "ma5": 204.60999999999996,
      "ma20": 209.8145,
      "ma60": 226.28716666666662,
      "ma120": 224.35875,
      "ma250": null
    },
    {
      "date": "2025-11-18",
      "open": 203.11,
      "close": 203.82,
      "high": 203.96,
      "low": 202.67,
      "volume": 3973800,
      "ma5": 204.48200000000003,
      "ma20": 209.03900000000004,
      "ma60": 225.83249999999995,
      "ma120": 224.18741666666665,
      "ma250": null
    },
    {
      "date": "2025-11-19",
      "open": 203.83,
      "close": 201.92,
      "high": 204.36,
      "low": 201.92,
      "volume": 5072900,
      "ma5": 203.80399999999997,
      "ma20": 208.33700000000005,
      "ma60": 225.38733333333326,
      "ma120": 224.03016666666664,
      "ma250": null
    },
    {
      "date": "2025-11-20",
      "open": 201.91,
      "close": 195.96,
      "high": 202.49,
      "low": 195.12,
      "volume": 10607700,
      "ma5": 201.932,
      "ma20": 207.257,
      "ma60": 224.80316666666658,
      "ma120": 223.83183333333332,
      "ma250": null
    },
    {
      "date": "2025-11-21",
      "open": 195.1,
      "close": 192.22,
      "high": 196.68,
      "low": 190.79,
      "volume": 9787600,
      "ma5": 199.41400000000002,
      "ma20": 206.00250000000005,
      "ma60": 224.00416666666658,
      "ma120": 223.57541666666665,
      "ma250": null
    },
    {
      "date": "2025-11-24",
      "open": 192.22,
      "close": 190.11,
      "high": 194.11,
      "low": 189.36,
      "volume": 6513500,
      "ma5": 196.806,
      "ma20": 204.555,
      "ma60": 223.19433333333328,
      "ma120": 223.30833333333334,
      "ma250": null
    },
    {
      "date": "2025-11-25",
      "open": 190.86,
      "close": 190.99,
      "high": 192.33,
      "low": 189.86,
      "volume": 5967100,
      "ma5": 194.24,
      "ma20": 203.06199999999998,
      "ma60": 222.37833333333327,
      "ma120": 223.06391666666664,
      "ma250": null
    },
    {
      "date": "2025-11-26",
      "open": 191.07,
      "close": 190.51,
      "high": 192.01,
      "low": 189.79,
      "volume": 6076900,
      "ma5": 191.958,
      "ma20": 201.65800000000004,
      "ma60": 221.53316666666663,
      "ma120": 222.75866666666664,
      "ma250": null
    },
    {
      "date": "2025-11-27",
      "open": 190.5,
      "close": 193.41,
      "high": 194.86,
      "low": 188.89,
      "volume": 7197000,
      "ma5": 191.448,
      "ma20": 200.70600000000005,
      "ma60": 220.7273333333333,
      "ma120": 222.5095833333333,
      "ma250": null
    },
    {
      "date": "2025-11-28",
      "open": 196.11,
      "close": 201.12,
      "high": 201.61,
      "low": 195.82,
      "volume": 11776100,
      "ma5": 193.228,
      "ma20": 200.22199999999998,
      "ma60": 220.05383333333333,
      "ma120": 222.27099999999993,
      "ma250": null
    },
    {
      "date": "2025-12-01",
      "open": 201.11,
      "close": 198.73,
      "high": 201.11,
      "low": 197.61,
      "volume": 5886000,
      "ma5": 194.952,
      "ma20": 199.77,
      "ma60": 219.41199999999998,
      "ma120": 222.0358333333333,
      "ma250": null
    },
    {
      "date": "2025-12-02",
      "open": 198.11,
      "close": 197.73,
      "high": 199.35,
      "low": 197.31,
      "volume": 4251800,
      "ma5": 196.3,
      "ma20": 199.5185,
      "ma60": 218.69199999999998,
      "ma120": 221.76524999999995,
      "ma250": null
    },
    {
      "date": "2025-12-03",
      "open": 197.73,
      "close": 196.61,
      "high": 198.18,
      "low": 195.42,
      "volume": 4469000,
      "ma5": 197.52,
      "ma20": 199.2475,
      "ma60": 218.02533333333335,
      "ma120": 221.48533333333327,
      "ma250": null
    },
    {
      "date": "2025-12-04",
      "open": 197.11,
      "close": 197.11,
      "high": 199.1,
      "low": 196.79,
      "volume": 3631200,
      "ma5": 198.26000000000002,
      "ma20": 198.99750000000003,
      "ma60": 217.42283333333333,
      "ma120": 221.1965,
      "ma250": null
    },
    {
      "date": "2025-12-05",
      "open": 197.16,
      "close": 199.5,
      "high": 199.99,
      "low": 196.41,
      "volume": 4473300,
      "ma5": 197.93599999999998,
      "ma20": 198.89500000000004,
      "ma60": 216.94866666666667,
      "ma120": 220.93358333333333,
      "ma250": null
    },
    {
      "date": "2025-12-08",
      "open": 199.5,
      "close": 197.16,
      "high": 201.86,
      "low": 197.13,
      "volume": 6107200,
      "ma5": 197.622,
      "ma20": 198.4975,
      "ma60": 216.33933333333331,
      "ma120": 220.64549999999997,
      "ma250": null
    },
    {
      "date": "2025-12-09",
      "open": 197.11,
      "close": 195.82,
      "high": 200.6,
      "low": 195.14,
      "volume": 5740400,
      "ma5": 197.24,
      "ma20": 198.06550000000001,
      "ma60": 215.53966666666662,
      "ma120": 220.3518333333333,
      "ma250": null
    },
    {
      "date": "2025-12-10",
      "open": 194.86,
      "close": 195.11,
      "high": 195.56,
      "low": 192.96,
      "volume": 5134500,
      "ma5": 196.94,
      "ma20": 197.5555,
      "ma60": 214.84549999999996,
      "ma120": 220.0905833333333,
      "ma250": null
    },
    {
      "date": "2025-12-11",
      "open": 195.11,
      "close": 192.88,
      "high": 195.8,
      "low": 192.88,
      "volume": 5672800,
      "ma5": 196.094,
      "ma20": 196.93350000000004,
      "ma60": 214.1523333333333,
      "ma120": 219.83333333333331,
      "ma250": null
    },
    {
      "date": "2025-12-12",
      "open": 192.86,
      "close": 196.93,
      "high": 197.86,
      "low": 191.62,
      "volume": 11203300,
      "ma5": 195.58,
      "ma20": 196.53950000000003,
      "ma60": 213.4428333333333,
      "ma120": 219.63774999999998,
      "ma250": null
    },
    {
      "date": "2025-12-15",
      "open": 196.75,
      "close": 194.12,
      "high": 197.11,
      "low": 194.12,
      "volume": 4945500,
      "ma5": 194.972,
      "ma20": 196.08800000000002,
      "ma60": 212.73233333333334,
      "ma120": 219.4078333333333,
      "ma250": null
    },
    {
      "date": "2025-12-16",
      "open": 194.14,
      "close": 191.92,
      "high": 196.09,
      "low": 191.92,
      "volume": 5151900,
      "ma5": 194.192,
      "ma20": 195.49300000000002,
      "ma60": 212.00833333333335,
      "ma120": 219.17149999999995,
      "ma250": null
    },
    {
      "date": "2025-12-17",
      "open": 191.91,
      "close": 193.47,
      "high": 194.95,
      "low": 190.58,
      "volume": 5777500,
      "ma5": 193.864,
      "ma20": 195.0705,
      "ma60": 211.31016666666667,
      "ma120": 218.95633333333328,
      "ma250": null
    },
    {
      "date": "2025-12-18",
      "open": 193.11,
      "close": 194.88,
      "high": 197.02,
      "low": 192.86,
      "volume": 4833500,
      "ma5": 194.264,
      "ma20": 195.0165,
      "ma60": 210.63900000000004,
      "ma120": 218.71783333333332,
      "ma250": null
    },
    {
      "date": "2025-12-19",
      "open": 194.81,
      "close": 195.3,
      "high": 197.41,
      "low": 194.62,
      "volume": 4755000,
      "ma5": 193.93800000000002,
      "ma20": 195.1705,
      "ma60": 210.0013333333333,
      "ma120": 218.49575,
      "ma250": null
    },
    {
      "date": "2025-12-22",
      "open": 195.45,
      "close": 196.81,
      "high": 198.04,
      "low": 194.86,
      "volume": 5042100,
      "ma5": 194.47599999999997,
      "ma20": 195.5055,
      "ma60": 209.4355,
      "ma120": 218.2934166666667,
      "ma250": null
    },
    {
      "date": "2025-12-23",
      "open": 197.11,
      "close": 195.18,
      "high": 197.56,
      "low": 195.11,
      "volume": 4256200,
      "ma5": 195.12800000000001,
      "ma20": 195.715,
      "ma60": 208.80666666666667,
      "ma120": 218.09325,
      "ma250": null
    },
    {
      "date": "2025-12-24",
      "open": 194.86,
      "close": 195.24,
      "high": 195.84,
      "low": 194.42,
      "volume": 3451800,
      "ma5": 195.48200000000003,
      "ma20": 195.95149999999998,
      "ma60": 208.23966666666666,
      "ma120": 217.87900000000005,
      "ma250": null
    },
    {
      "date": "2025-12-25",
      "open": 195.11,
      "close": 198.54,
      "high": 199.21,
      "low": 194.17,
      "volume": 5763100,
      "ma5": 196.214,
      "ma20": 196.208,
      "ma60": 207.72116666666665,
      "ma120": 217.7048333333334,
      "ma250": null
    },
    {
      "date": "2025-12-26",
      "open": 198.36,
      "close": 197.1,
      "high": 198.99,
      "low": 196.72,
      "volume": 4123400,
      "ma5": 196.574,
      "ma20": 196.007,
      "ma60": 206.9935,
      "ma120": 217.5585833333334,
      "ma250": null
    },
    {
      "date": "2025-12-29",
      "open": 197.13,
      "close": 196.11,
      "high": 198.61,
      "low": 195.91,
      "volume": 5173700,
      "ma5": 196.43400000000003,
      "ma20": 195.87600000000003,
      "ma60": 206.35683333333333,
      "ma120": 217.3740833333334,
      "ma250": null
    },
    {
      "date": "2025-12-30",
      "open": 196.14,
      "close": 192.7,
      "high": 196.61,
      "low": 192.09,
      "volume": 8272400,
      "ma5": 195.93800000000002,
      "ma20": 195.62449999999998,
      "ma60": 205.65583333333333,
      "ma120": 217.22275000000002,
      "ma250": null
    },
    {
      "date": "2025-12-31",
      "open": 192.31,
      "close": 187.56,
      "high": 192.49,
      "low": 187.48,
      "volume": 11374800,
      "ma5": 194.402,
      "ma20": 195.172,
      "ma60": 204.75766666666667,
      "ma120": 217.02091666666672,
      "ma250": null
    },
    {
      "date": "2026-01-05",
      "open": 187.57,
      "close": 196.71,
      "high": 196.97,
      "low": 187.57,
      "volume": 16974800,
      "ma5": 194.036,
      "ma20": 195.152,
      "ma60": 203.96949999999995,
      "ma120": 216.91908333333333,
      "ma250": null
    },
    {
      "date": "2026-01-06",
      "open": 197.61,
      "close": 201.05,
      "high": 202.81,
      "low": 197.22,
      "volume": 13477300,
      "ma5": 194.82600000000002,
      "ma20": 195.22949999999997,
      "ma60": 203.35766666666663,
      "ma120": 216.81866666666667,
      "ma250": null
    },
    {
      "date": "2026-01-07",
      "open": 200.98,
      "close": 197.98,
      "high": 201.25,
      "low": 197.15,
      "volume": 9768000,
      "ma5": 195.2,
      "ma20": 195.2705,
      "ma60": 202.80799999999994,
      "ma120": 216.67241666666666,
      "ma250": null
    },
    {
      "date": "2026-01-08",
      "open": 198.36,
      "close": 198.82,
      "high": 200.41,
      "low": 196.41,
      "volume": 8366900,
      "ma5": 196.42399999999998,
      "ma20": 195.4205,
      "ma60": 202.3476666666666,
      "ma120": 216.56716666666668,
      "ma250": null
    },
    {
      "date": "2026-01-09",
      "open": 199.11,
      "close": 200.79,
      "high": 202.31,
      "low": 198.96,
      "volume": 8979800,
      "ma5": 199.07,
      "ma20": 195.7045,
      "ma60": 201.9231666666666,
      "ma120": 216.4945,
      "ma250": null
    },
    {
      "date": "2026-01-12",
      "open": 201.86,
      "close": 205.14,
      "high": 206.42,
      "low": 201.61,
      "volume": 12912500,
      "ma5": 200.75599999999997,
      "ma20": 196.31750000000002,
      "ma60": 201.56399999999994,
      "ma120": 216.46149999999997,
      "ma250": null
    },
    {
      "date": "2026-01-13",
      "open": 206.31,
      "close": 205.33,
      "high": 210.19,
      "low": 204.61,
      "volume": 15608500,
      "ma5": 201.612,
      "ma20": 196.7375,
      "ma60": 201.29849999999993,
      "ma120": 216.40900000000002,
      "ma250": 221.49068000000017
    },
    {
      "date": "2026-01-14",
      "open": 205.11,
      "close": 204.87,
      "high": 211.23,
      "low": 203.23,
      "volume": 15512100,
      "ma5": 202.99,
      "ma20": 197.27499999999998,
      "ma60": 201.05916666666658,
      "ma120": 216.28483333333335,
      "ma250": 221.34884000000017
    },
    {
      "date": "2026-01-15",
      "open": 203.86,
      "close": 201.19,
      "high": 204.61,
      "low": 200.61,
      "volume": 9975400,
      "ma5": 203.464,
      "ma20": 197.73850000000002,
      "ma60": 200.7568333333333,
      "ma120": 216.12608333333338,
      "ma250": 221.2090400000002
    },
    {
      "date": "2026-01-16",
      "open": 201.62,
      "close": 198.3,
      "high": 203.82,
      "low": 198.14,
      "volume": 9608800,
      "ma5": 202.96599999999998,
      "ma20": 197.98,
      "ma60": 200.46249999999998,
      "ma120": 215.94150000000002,
      "ma250": 221.05032000000017
    },
    {
      "date": "2026-01-19",
      "open": 198.3,
      "close": 197.3,
      "high": 199.99,
      "low": 196.99,
      "volume": 7156000,
      "ma5": 201.398,
      "ma20": 198.101,
      "ma60": 200.1248333333333,
      "ma120": 215.72775000000001,
      "ma250": 220.9044000000002
    },
    {
      "date": "2026-01-20",
      "open": 198.02,
      "close": 194.11,
      "high": 198.29,
      "low": 193.71,
      "volume": 8109400,
      "ma5": 199.15400000000002,
      "ma20": 198.0415,
      "ma60": 199.73816666666664,
      "ma120": 215.45766666666668,
      "ma250": 220.75380000000018
    },
    {
      "date": "2026-01-21",
      "open": 194.01,
      "close": 192.41,
      "high": 195.29,
      "low": 192.17,
      "volume": 7511300,
      "ma5": 196.66199999999998,
      "ma20": 197.82150000000001,
      "ma60": 199.29399999999998,
      "ma120": 215.17533333333333,
      "ma250": 220.60840000000022
    },
    {
      "date": "2026-01-22",
      "open": 192.96,
      "close": 190.61,
      "high": 193.2,
      "low": 190.46,
      "volume": 7234200,
      "ma5": 194.546,
      "ma20": 197.59300000000002,
      "ma60": 198.79,
      "ma120": 214.86683333333335,
      "ma250": 220.4769200000002
    },
    {
      "date": "2026-01-23",
      "open": 191.86,
      "close": 192.62,
      "high": 194.11,
      "low": 191.41,
      "volume": 8347300,
      "ma5": 193.41000000000003,
      "ma20": 197.46200000000002,
      "ma60": 198.35716666666667,
      "ma120": 214.58641666666665,
      "ma250": 220.35168000000021
    },
    {
      "date": "2026-01-26",
      "open": 192.99,
      "close": 192.21,
      "high": 193.83,
      "low": 190.24,
      "volume": 9907000,
      "ma5": 192.392,
      "ma20": 197.14550000000003,
      "ma60": 198.0198333333333,
      "ma120": 214.25141666666664,
      "ma250": 220.2066000000002
    },
    {
      "date": "2026-01-27",
      "open": 192.36,
      "close": 189.27,
      "high": 193.61,
      "low": 189.11,
      "volume": 9552400,
      "ma5": 191.424,
      "ma20": 196.75400000000002,
      "ma60": 197.66099999999997,
      "ma120": 213.94824999999997,
      "ma250": 220.05376000000018
    },
    {
      "date": "2026-01-28",
      "open": 189.21,
      "close": 185.17,
      "high": 189.26,
      "low": 185.11,
      "volume": 14305100,
      "ma5": 189.976,
      "ma20": 196.20700000000002,
      "ma60": 197.28433333333334,
      "ma120": 213.64399999999998,
      "ma250": 219.8863600000002
    },
    {
      "date": "2026-01-29",
      "open": 185.18,
      "close": 190.49,
      "high": 191.61,
      "low": 183.86,
      "volume": 11654500,
      "ma5": 189.952,
      "ma20": 196.09650000000002,
      "ma60": 197.0798333333333,
      "ma120": 213.38349999999997,
      "ma250": 219.74300000000017
    },
    {
      "date": "2026-01-30",
      "open": 190.44,
      "close": 186.37,
      "high": 190.44,
      "low": 186.37,
      "volume": 7503700,
      "ma5": 188.702,
      "ma20": 196.03699999999998,
      "ma60": 196.81883333333337,
      "ma120": 213.0825833333333,
      "ma250": 219.5729600000002
    },
    {
      "date": "2026-02-02",
      "open": 186.61,
      "close": 184.22,
      "high": 188.06,
      "low": 184.22,
      "volume": 6663400,
      "ma5": 187.104,
      "ma20": 195.41249999999997,
      "ma60": 196.52066666666673,
      "ma120": 212.76141666666663,
      "ma250": 219.3984000000002
    },
    {
      "date": "2026-02-03",
      "open": 184.9,
      "close": 185.26,
      "high": 185.99,
      "low": 184.14,
      "volume": 5747100,
      "ma5": 186.302,
      "ma20": 194.62299999999996,
      "ma60": 196.2491666666667,
      "ma120": 212.42824999999996,
      "ma250": 219.2520400000002
    },
    {
      "date": "2026-02-04",
      "open": 185.09,
      "close": 189.77,
      "high": 190.33,
      "low": 184.48,
      "volume": 8430600,
      "ma5": 187.222,
      "ma20": 194.21249999999998,
      "ma60": 195.99350000000004,
      "ma120": 212.1333333333333,
      "ma250": 219.10788000000014
    },
    {
      "date": "2026-02-05",
      "open": 189.07,
      "close": 189.21,
      "high": 190.61,
      "low": 188.36,
      "volume": 5682000,
      "ma5": 186.966,
      "ma20": 193.73199999999994,
      "ma60": 195.73933333333338,
      "ma120": 211.8355,
      "ma250": 218.95864000000017
    },
    {
      "date": "2026-02-06",
      "open": 189,
      "close": 186.6,
      "high": 189.43,
      "low": 185.77,
      "volume": 7093700,
      "ma5": 187.012,
      "ma20": 193.02249999999995,
      "ma60": 195.42750000000007,
      "ma120": 211.48424999999997,
      "ma250": 218.80552000000017
    },
    {
      "date": "2026-02-09",
      "open": 186.79,
      "close": 186.28,
      "high": 187.05,
      "low": 185.92,
      "volume": 5072100,
      "ma5": 187.424,
      "ma20": 192.0795,
      "ma60": 195.11016666666671,
      "ma120": 211.1120833333333,
      "ma250": 218.63352000000015
    },
    {
      "date": "2026-02-10",
      "open": 186.27,
      "close": 187.47,
      "high": 188.11,
      "low": 185.79,
      "volume": 5174800,
      "ma5": 187.866,
      "ma20": 191.18649999999997,
      "ma60": 194.8211666666667,
      "ma120": 210.77524999999997,
      "ma250": 218.45348000000013
    },
    {
      "date": "2026-02-11",
      "open": 187.11,
      "close": 186.32,
      "high": 187.49,
      "low": 186.23,
      "volume": 3563200,
      "ma5": 187.17600000000002,
      "ma20": 190.259,
      "ma60": 194.54066666666668,
      "ma120": 210.4139166666666,
      "ma250": 218.22408000000013
    },
    {
      "date": "2026-02-12",
      "open": 186.32,
      "close": 185.11,
      "high": 186.88,
      "low": 185.11,
      "volume": 4648200,
      "ma5": 186.35600000000002,
      "ma20": 189.455,
      "ma60": 194.2288333333334,
      "ma120": 210.03066666666663,
      "ma250": 217.97840000000014
    },
    {
      "date": "2026-02-13",
      "open": 185.07,
      "close": 182.88,
      "high": 185.07,
      "low": 182.78,
      "volume": 6460600,
      "ma5": 185.612,
      "ma20": 188.68400000000003,
      "ma60": 193.91150000000002,
      "ma120": 209.6494166666666,
      "ma250": 217.72932000000011
    },
    {
      "date": "2026-02-24",
      "open": 184.93,
      "close": 183.31,
      "high": 185.06,
      "low": 182.9,
      "volume": 4249500,
      "ma5": 185.01799999999997,
      "ma20": 187.98450000000003,
      "ma60": 193.70066666666668,
      "ma120": 209.25191666666663,
      "ma250": 217.4833200000001
    },
    {
      "date": "2026-02-25",
      "open": 183.31,
      "close": 184.07,
      "high": 185.05,
      "low": 182.26,
      "volume": 5033600,
      "ma5": 184.33799999999997,
      "ma20": 187.48250000000002,
      "ma60": 193.56483333333333,
      "ma120": 208.78449999999995,
      "ma250": 217.24568000000008
    },
    {
      "date": "2026-02-26",
      "open": 184.71,
      "close": 184.39,
      "high": 187.1,
      "low": 183.61,
      "volume": 5776000,
      "ma5": 183.95199999999997,
      "ma20": 187.0815,
      "ma60": 193.46949999999995,
      "ma120": 208.33191666666664,
      "ma250": 216.96612000000007
    },
    {
      "date": "2026-02-27",
      "open": 184.01,
      "close": 183.03,
      "high": 184.01,
      "low": 182.89,
      "volume": 5319300,
      "ma5": 183.536,
      "ma20": 186.70250000000004,
      "ma60": 193.3368333333333,
      "ma120": 207.8575833333333,
      "ma250": 216.69296000000008
    },
    {
      "date": "2026-03-02",
      "open": 182.02,
      "close": 180.81,
      "high": 183.12,
      "low": 178.86,
      "volume": 8621000,
      "ma5": 183.12199999999999,
      "ma20": 186.11200000000002,
      "ma60": 193.1751666666666,
      "ma120": 207.35416666666663,
      "ma250": 216.4206800000001
    },
    {
      "date": "2026-03-03",
      "open": 180.36,
      "close": 177.51,
      "high": 180.96,
      "low": 177.41,
      "volume": 8567200,
      "ma5": 181.962,
      "ma20": 185.37700000000004,
      "ma60": 192.9101666666666,
      "ma120": 206.81874999999994,
      "ma250": 216.1368000000001
    },
    {
      "date": "2026-03-04",
      "open": 176.86,
      "close": 172.86,
      "high": 176.89,
      "low": 172.86,
      "volume": 8835400,
      "ma5": 179.72,
      "ma20": 184.55650000000003,
      "ma60": 192.43916666666664,
      "ma120": 206.24649999999994,
      "ma250": 215.83168000000012
    },
    {
      "date": "2026-03-05",
      "open": 175.11,
      "close": 173.31,
      "high": 175.41,
      "low": 173.01,
      "volume": 5098100,
      "ma5": 177.504,
      "ma20": 183.9635,
      "ma60": 192.01549999999997,
      "ma120": 205.71374999999995,
      "ma250": 215.52372000000008
    },
    {
      "date": "2026-03-06",
      "open": 172.91,
      "close": 178.48,
      "high": 179.36,
      "low": 172.61,
      "volume": 7638500,
      "ma5": 176.594,
      "ma20": 183.36300000000003,
      "ma60": 191.69466666666662,
      "ma120": 205.19333333333327,
      "ma250": 215.22624000000008
    },
    {
      "date": "2026-03-09",
      "open": 176.61,
      "close": 175.89,
      "high": 179.09,
      "low": 174.94,
      "volume": 5866800,
      "ma5": 175.61,
      "ma20": 182.83900000000003,
      "ma60": 191.34933333333325,
      "ma120": 204.6873333333333,
      "ma250": 214.94188000000005
    },
    {
      "date": "2026-03-10",
      "open": 177.1,
      "close": 177.45,
      "high": 177.87,
      "low": 176.38,
      "volume": 3938800,
      "ma5": 175.598,
      "ma20": 182.50050000000002,
      "ma60": 191.02166666666662,
      "ma120": 204.22224999999995,
      "ma250": 214.66064000000003
    },
    {
      "date": "2026-03-11",
      "open": 177.61,
      "close": 177.68,
      "high": 178.96,
      "low": 176.43,
      "volume": 5140900,
      "ma5": 176.56199999999998,
      "ma20": 182.1215,
      "ma60": 190.65799999999996,
      "ma120": 203.80333333333328,
      "ma250": 214.37828000000005
    },
    {
      "date": "2026-03-12",
      "open": 177.41,
      "close": 175.29,
      "high": 177.83,
      "low": 175.12,
      "volume": 4968300,
      "ma5": 176.958,
      "ma20": 181.3975,
      "ma60": 190.29349999999997,
      "ma120": 203.3164166666666,
      "ma250": 214.09788000000006
    },
    {
      "date": "2026-03-13",
      "open": 175.62,
      "close": 175.68,
      "high": 176.32,
      "low": 174.43,
      "volume": 3919100,
      "ma5": 176.398,
      "ma20": 180.72099999999995,
      "ma60": 189.95783333333335,
      "ma120": 202.74874999999994,
      "ma250": 213.83104000000003
    },
    {
      "date": "2026-03-16",
      "open": 176.11,
      "close": 174.36,
      "high": 176.24,
      "low": 173.77,
      "volume": 5175900,
      "ma5": 176.09199999999998,
      "ma20": 180.10899999999998,
      "ma60": 189.61200000000002,
      "ma120": 202.22874999999993,
      "ma250": 213.57456000000005
    },
    {
      "date": "2026-03-17",
      "open": 174.61,
      "close": 175.21,
      "high": 177.66,
      "low": 174.29,
      "volume": 7173700,
      "ma5": 175.64400000000003,
      "ma20": 179.55549999999997,
      "ma60": 189.3175,
      "ma120": 201.7349166666666,
      "ma250": 213.33248000000003
    },
    {
      "date": "2026-03-18",
      "open": 174.91,
      "close": 172.03,
      "high": 175.5,
      "low": 171.35,
      "volume": 8150100,
      "ma5": 174.514,
      "ma20": 178.78349999999998,
      "ma60": 188.9025,
      "ma120": 201.17266666666663,
      "ma250": 213.06132000000002
    },
    {
      "date": "2026-03-19",
      "open": 170.29,
      "close": 168.97,
      "high": 171.06,
      "low": 168.8,
      "volume": 6767300,
      "ma5": 173.25,
      "ma20": 177.91599999999997,
      "ma60": 188.48333333333332,
      "ma120": 200.6078333333333,
      "ma250": 212.79096
    },
    {
      "date": "2026-03-20",
      "open": 168.97,
      "close": 166.63,
      "high": 170.34,
      "low": 166.63,
      "volume": 6636900,
      "ma5": 171.44,
      "ma20": 176.992,
      "ma60": 188.06183333333334,
      "ma120": 200.0350833333333,
      "ma250": 212.50436000000002
    },
    {
      "date": "2026-03-23",
      "open": 164.12,
      "close": 162.72,
      "high": 165.86,
      "low": 162.28,
      "volume": 8785800,
      "ma5": 169.11200000000002,
      "ma20": 175.98399999999998,
      "ma60": 187.54933333333332,
      "ma120": 199.42974999999998,
      "ma250": 212.20492000000002
    },
    {
      "date": "2026-03-24",
      "open": 165.07,
      "close": 163.48,
      "high": 165.36,
      "low": 162.36,
      "volume": 5609200,
      "ma5": 166.76600000000002,
      "ma20": 174.9925,
      "ma60": 187.02599999999998,
      "ma120": 198.8325,
      "ma250": 211.91208
    },
    {
      "date": "2026-03-25",
      "open": 165.11,
      "close": 164.58,
      "high": 165.6,
      "low": 163.89,
      "volume": 5210200,
      "ma5": 165.276,
      "ma20": 174.018,
      "ma60": 186.514,
      "ma120": 198.25766666666667,
      "ma250": 211.62228
    },
    {
      "date": "2026-03-26",
      "open": 164.1,
      "close": 161.41,
      "high": 165.36,
      "low": 161.36,
      "volume": 6222300,
      "ma5": 163.764,
      "ma20": 172.86899999999997,
      "ma60": 185.924,
      "ma120": 197.67975000000004,
      "ma250": 211.29632
    },
    {
      "date": "2026-03-27",
      "open": 160.11,
      "close": 166.71,
      "high": 167.09,
      "low": 159.71,
      "volume": 7902000,
      "ma5": 163.78,
      "ma20": 172.053,
      "ma60": 185.4495,
      "ma120": 197.12808333333334,
      "ma250": 210.99264000000002
    },
    {
      "date": "2026-03-30",
      "open": 165.61,
      "close": 167.88,
      "high": 168.6,
      "low": 165.15,
      "volume": 6130600,
      "ma5": 164.812,
      "ma20": 171.4065,
      "ma60": 184.99349999999998,
      "ma120": 196.61658333333335,
      "ma250": 210.69216000000003
    },
    {
      "date": "2026-03-31",
      "open": 164.47,
      "close": 161.77,
      "high": 166.11,
      "low": 161.77,
      "volume": 8970600,
      "ma5": 164.47,
      "ma20": 170.6195,
      "ma60": 184.38066666666666,
      "ma120": 196.0509166666667,
      "ma250": 210.37284000000002
    },
    {
      "date": "2026-04-01",
      "open": 162.87,
      "close": 163.01,
      "high": 167.36,
      "low": 161.86,
      "volume": 9833100,
      "ma5": 164.156,
      "ma20": 170.127,
      "ma60": 183.8125,
      "ma120": 195.40300000000005,
      "ma250": 210.07904000000008
    },
    {
      "date": "2026-04-02",
      "open": 162.61,
      "close": 159.51,
      "high": 162.69,
      "low": 159.21,
      "volume": 9159000,
      "ma5": 163.776,
      "ma20": 169.43699999999998,
      "ma60": 183.2025,
      "ma120": 194.77966666666669,
      "ma250": 209.7851600000001
    },
    {
      "date": "2026-04-03",
      "open": 159.09,
      "close": 155.51,
      "high": 159.55,
      "low": 155.43,
      "volume": 7571900,
      "ma5": 161.536,
      "ma20": 168.28850000000003,
      "ma60": 182.58266666666665,
      "ma120": 194.11925,
      "ma250": 209.47928000000007
    },
    {
      "date": "2026-04-07",
      "open": 155.54,
      "close": 154.87,
      "high": 156.89,
      "low": 154.47,
      "volume": 4725500,
      "ma5": 158.934,
      "ma20": 167.2375,
      "ma60": 182.0378333333333,
      "ma120": 193.39774999999997,
      "ma250": 209.1675200000001
    },
    {
      "date": "2026-04-08",
      "open": 156.64,
      "close": 160.03,
      "high": 160.09,
      "low": 156.64,
      "volume": 8194300,
      "ma5": 158.58599999999998,
      "ma20": 166.36650000000006,
      "ma60": 181.42649999999998,
      "ma120": 192.69799999999995,
      "ma250": 208.8773200000001
    },
    {
      "date": "2026-04-09",
      "open": 158.61,
      "close": 153.41,
      "high": 159.02,
      "low": 153.29,
      "volume": 11893900,
      "ma5": 156.666,
      "ma20": 165.15300000000005,
      "ma60": 180.63249999999996,
      "ma120": 191.9950833333333,
      "ma250": 208.55152000000012
    },
    {
      "date": "2026-04-10",
      "open": 154.21,
      "close": 155.29,
      "high": 157.09,
      "low": 153.46,
      "volume": 8789100,
      "ma5": 155.82199999999997,
      "ma20": 164.15300000000005,
      "ma60": 179.92099999999996,
      "ma120": 191.3645,
      "ma250": 208.2504400000001
    },
    {
      "date": "2026-04-13",
      "open": 154.61,
      "close": 155.05,
      "high": 156.73,
      "low": 153.62,
      "volume": 5990700,
      "ma5": 155.72999999999996,
      "ma20": 163.12150000000003,
      "ma60": 179.19149999999996,
      "ma120": 190.76958333333332,
      "ma250": 207.9647200000001
    },
    {
      "date": "2026-04-14",
      "open": 155.79,
      "close": 157.57,
      "high": 158.68,
      "low": 154.02,
      "volume": 8910800,
      "ma5": 156.26999999999998,
      "ma20": 162.282,
      "ma60": 178.47116666666665,
      "ma120": 190.19716666666665,
      "ma250": 207.6784400000001
    },
    {
      "date": "2026-04-15",
      "open": 158.65,
      "close": 157.41,
      "high": 159.73,
      "low": 157.13,
      "volume": 6686300,
      "ma5": 155.74599999999998,
      "ma20": 161.392,
      "ma60": 177.67566666666667,
      "ma120": 189.6198333333333,
      "ma250": 207.41872000000015
    },
    {
      "date": "2026-04-16",
      "open": 157.43,
      "close": 157.57,
      "high": 157.97,
      "low": 156.57,
      "volume": 5449300,
      "ma5": 156.57800000000003,
      "ma20": 160.66900000000004,
      "ma60": 176.87966666666668,
      "ma120": 189.0890833333333,
      "ma250": 207.17800000000014
    },
    {
      "date": "2026-04-17",
      "open": 157.03,
      "close": 153.86,
      "high": 157.03,
      "low": 153.82,
      "volume": 8917100,
      "ma5": 156.29199999999997,
      "ma20": 159.91350000000003,
      "ma60": 176.02950000000004,
      "ma120": 188.54433333333327,
      "ma250": 206.97716000000014
    },
    {
      "date": "2026-04-20",
      "open": 153.61,
      "close": 155.21,
      "high": 156.88,
      "low": 151.71,
      "volume": 9123300,
      "ma5": 156.324,
      "ma20": 159.34250000000003,
      "ma60": 175.2631666666667,
      "ma120": 188.00999999999993,
      "ma250": 206.77164000000013
    },
    {
      "date": "2026-04-21",
      "open": 155.24,
      "close": 155.96,
      "high": 158.92,
      "low": 155.11,
      "volume": 7992800,
      "ma5": 156.002,
      "ma20": 159.00450000000004,
      "ma60": 174.5575,
      "ma120": 187.50999999999993,
      "ma250": 206.57052000000013
    },
    {
      "date": "2026-04-22",
      "open": 154.12,
      "close": 156.71,
      "high": 158.1,
      "low": 154.12,
      "volume": 7047200,
      "ma5": 155.86200000000002,
      "ma20": 158.66600000000003,
      "ma60": 173.881,
      "ma120": 187.00291666666664,
      "ma250": 206.36404000000016
    },
    {
      "date": "2026-04-23",
      "open": 156.6,
      "close": 158.15,
      "high": 159.57,
      "low": 156.11,
      "volume": 10252000,
      "ma5": 155.978,
      "ma20": 158.3445,
      "ma60": 173.28166666666667,
      "ma120": 186.5099166666666,
      "ma250": 206.16712000000015
    },
    {
      "date": "2026-04-24",
      "open": 157.36,
      "close": 158.11,
      "high": 159.87,
      "low": 155.74,
      "volume": 9223800,
      "ma5": 156.828,
      "ma20": 158.17950000000002,
      "ma60": 172.71,
      "ma120": 186.00199999999998,
      "ma250": 205.97080000000014
    },
    {
      "date": "2026-04-27",
      "open": 157.41,
      "close": 155.12,
      "high": 158.03,
      "low": 154.92,
      "volume": 8051400,
      "ma5": 156.81,
      "ma20": 157.60000000000002,
      "ma60": 172.1185,
      "ma120": 185.45424999999994,
      "ma250": 205.76476000000017
    },
    {
      "date": "2026-04-28",
      "open": 154.88,
      "close": 158.22,
      "high": 160.01,
      "low": 154.71,
      "volume": 12677500,
      "ma5": 157.262,
      "ma20": 157.117,
      "ma60": 171.54516666666666,
      "ma120": 184.95116666666664,
      "ma250": 205.57468000000014
    },
    {
      "date": "2026-04-29",
      "open": 159.41,
      "close": 165.51,
      "high": 166.12,
      "low": 159.22,
      "volume": 19590800,
      "ma5": 159.022,
      "ma20": 157.304,
      "ma60": 171.10016666666664,
      "ma120": 184.55999999999995,
      "ma250": 205.3801600000002
    },
    {
      "date": "2026-04-30",
      "open": 164.61,
      "close": 165.51,
      "high": 166.99,
      "low": 163.92,
      "volume": 9761600,
      "ma5": 160.494,
      "ma20": 157.429,
      "ma60": 170.70416666666668,
      "ma120": 184.18258333333324,
      "ma250": 205.2039600000002
    },
    {
      "date": "2026-05-06",
      "open": 165.5,
      "close": 169.79,
      "high": 170.41,
      "low": 165.11,
      "volume": 12773300,
      "ma5": 162.82999999999998,
      "ma20": 157.94299999999998,
      "ma60": 170.44783333333334,
      "ma120": 183.86608333333328,
      "ma250": 205.0491200000002
    },
    {
      "date": "2026-05-07",
      "open": 170.3,
      "close": 167.61,
      "high": 173.67,
      "low": 167.36,
      "volume": 10342300,
      "ma5": 165.328,
      "ma20": 158.54800000000003,
      "ma60": 170.06650000000002,
      "ma120": 183.5731666666666,
      "ma250": 204.87124000000017
    },
    {
      "date": "2026-05-08",
      "open": 167.51,
      "close": 167.72,
      "high": 169.78,
      "low": 167.43,
      "volume": 7113400,
      "ma5": 167.228,
      "ma20": 159.19050000000001,
      "ma60": 169.75566666666666,
      "ma120": 183.28724999999997,
      "ma250": 204.70332000000016
    },
    {
      "date": "2026-05-11",
      "open": 167.11,
      "close": 166.32,
      "high": 168.01,
      "low": 164.14,
      "volume": 12253700,
      "ma5": 167.39000000000001,
      "ma20": 159.505,
      "ma60": 169.4573333333333,
      "ma120": 182.989,
      "ma250": 204.53984000000014
    },
    {
      "date": "2026-05-12",
      "open": 165.79,
      "close": 163.5,
      "high": 166.95,
      "low": 163.37,
      "volume": 8103700,
      "ma5": 166.988,
      "ma20": 160.0095,
      "ma60": 169.09466666666665,
      "ma120": 182.67191666666665,
      "ma250": 204.35588000000016
    },
    {
      "date": "2026-05-13",
      "open": 163.41,
      "close": 163.05,
      "high": 164.36,
      "low": 161.33,
      "volume": 7109800,
      "ma5": 165.64000000000001,
      "ma20": 160.3975,
      "ma60": 168.64933333333335,
      "ma120": 182.32141666666664,
      "ma250": 204.17896000000013
    },
    {
      "date": "2026-05-14",
      "open": 162.21,
      "close": 158.35,
      "high": 163.6,
      "low": 158.35,
      "volume": 8594900,
      "ma5": 163.78799999999998,
      "ma20": 160.5625,
      "ma60": 168.13500000000002,
      "ma120": 181.9371666666666,
      "ma250": 203.9790400000001
    },
    {
      "date": "2026-05-15",
      "open": 158.22,
      "close": 157.48,
      "high": 160.21,
      "low": 157.18,
      "volume": 7013700,
      "ma5": 161.74,
      "ma20": 160.55800000000002,
      "ma60": 167.64966666666663,
      "ma120": 181.53858333333326,
      "ma250": 203.76040000000015
    },
    {
      "date": "2026-05-18",
      "open": 157.36,
      "close": 153.44,
      "high": 157.48,
      "low": 152.8,
      "volume": 9044900,
      "ma5": 159.164,
      "ma20": 160.3595,
      "ma60": 167.1023333333333,
      "ma120": 181.1062499999999,
      "ma250": 203.52328000000014
    },
    {
      "date": "2026-05-19",
      "open": 153.11,
      "close": 155.26,
      "high": 156.49,
      "low": 153.11,
      "volume": 6519000,
      "ma5": 157.516,
      "ma20": 160.244,
      "ma60": 166.5655,
      "ma120": 180.69333333333321,
      "ma250": 203.28476000000015
    },
    {
      "date": "2026-05-20",
      "open": 155.31,
      "close": 151.91,
      "high": 155.41,
      "low": 151.91,
      "volume": 8129500,
      "ma5": 155.28799999999998,
      "ma20": 160.1465,
      "ma60": 165.992,
      "ma120": 180.2663333333332,
      "ma250": 203.0190800000002
    },
    {
      "date": "2026-05-21",
      "open": 151.91,
      "close": 155.37,
      "high": 163,
      "low": 151.21,
      "volume": 15287300,
      "ma5": 154.69199999999998,
      "ma20": 160.1545,
      "ma60": 165.49633333333333,
      "ma120": 179.8625833333332,
      "ma250": 202.77464000000018
    },
    {
      "date": "2026-05-22",
      "open": 155.11,
      "close": 150.11,
      "high": 155.41,
      "low": 150.01,
      "volume": 13623900,
      "ma5": 153.21800000000002,
      "ma20": 159.86200000000002,
      "ma60": 164.95016666666666,
      "ma120": 179.43083333333323,
      "ma250": 202.48856000000018
    },
    {
      "date": "2026-05-25",
      "open": 149.69,
      "close": 150.74,
      "high": 152.28,
      "low": 148.47,
      "volume": 6903400,
      "ma5": 152.678,
      "ma20": 159.56350000000003,
      "ma60": 164.40733333333336,
      "ma120": 179.05399999999992,
      "ma250": 202.18968000000018
    },
    {
      "date": "2026-05-26",
      "open": 149.61,
      "close": 150.26,
      "high": 152.7,
      "low": 149.61,
      "volume": 6924900,
      "ma5": 151.678,
      "ma20": 159.169,
      "ma60": 163.84383333333335,
      "ma120": 178.70433333333324,
      "ma250": 201.89320000000018
    },
    {
      "date": "2026-05-27",
      "open": 149.91,
      "close": 151.11,
      "high": 152.79,
      "low": 147.21,
      "volume": 10933700,
      "ma5": 151.518,
      "ma20": 158.81900000000002,
      "ma60": 163.28916666666666,
      "ma120": 178.37933333333325,
      "ma250": 201.61340000000015
    },
    {
      "date": "2026-05-28",
      "open": 150.67,
      "close": 149.45,
      "high": 151.17,
      "low": 147.11,
      "volume": 9681600,
      "ma5": 150.334,
      "ma20": 158.5355,
      "ma60": 162.72950000000003,
      "ma120": 178.03316666666657,
      "ma250": 201.33588000000017
    },
    {
      "date": "2026-05-29",
      "open": 149.38,
      "close": 150.5,
      "high": 153.03,
      "low": 148.67,
      "volume": 10430300,
      "ma5": 150.41199999999998,
      "ma20": 158.14950000000002,
      "ma60": 162.2243333333334,
      "ma120": 177.6997499999999,
      "ma250": 201.0639200000002
    },
    {
      "date": "2026-06-01",
      "open": 150.32,
      "close": 148.1,
      "high": 151.22,
      "low": 147.47,
      "volume": 8559700,
      "ma5": 149.884,
      "ma20": 157.279,
      "ma60": 161.73416666666668,
      "ma120": 177.32216666666656,
      "ma250": 200.79152000000016
    },
    {
      "date": "2026-06-02",
      "open": 147.69,
      "close": 145.66,
      "high": 147.83,
      "low": 145.38,
      "volume": 8225900,
      "ma5": 148.964,
      "ma20": 156.28650000000002,
      "ma60": 161.28083333333336,
      "ma120": 176.85999999999993,
      "ma250": 200.4975600000002
    },
    {
      "date": "2026-06-03",
      "open": 145.36,
      "close": 143.26,
      "high": 145.39,
      "low": 143.25,
      "volume": 7935400,
      "ma5": 147.39399999999998,
      "ma20": 154.96000000000004,
      "ma60": 160.78000000000003,
      "ma120": 176.39774999999992,
      "ma250": 200.1982800000002
    },
    {
      "date": "2026-06-04",
      "open": 142,
      "close": 141.26,
      "high": 142.45,
      "low": 140.55,
      "volume": 8914500,
      "ma5": 145.756,
      "ma20": 153.6425,
      "ma60": 160.15966666666665,
      "ma120": 175.92716666666655,
      "ma250": 199.86580000000023
    },
    {
      "date": "2026-06-05",
      "open": 142.31,
      "close": 143.06,
      "high": 144.14,
      "low": 141.6,
      "volume": 7796000,
      "ma5": 144.26799999999997,
      "ma20": 152.4095,
      "ma60": 159.6125,
      "ma120": 175.48091666666656,
      "ma250": 199.55488000000022
    },
    {
      "date": "2026-06-08",
      "open": 142.04,
      "close": 141.41,
      "high": 143.67,
      "low": 139.75,
      "volume": 8015400,
      "ma5": 142.93,
      "ma20": 151.16400000000002,
      "ma60": 159.01183333333336,
      "ma120": 175.0167499999999,
      "ma250": 199.24148000000025
    },
    {
      "date": "2026-06-09",
      "open": 141.55,
      "close": 141,
      "high": 142.17,
      "low": 139.31,
      "volume": 6291600,
      "ma5": 141.998,
      "ma20": 150.03900000000002,
      "ma60": 158.40050000000002,
      "ma120": 174.52924999999988,
      "ma250": 198.91352000000023
    },
    {
      "date": "2026-06-10",
      "open": 140.1,
      "close": 142.17,
      "high": 142.55,
      "low": 139.67,
      "volume": 6577800,
      "ma5": 141.78,
      "ma20": 148.995,
      "ma60": 157.8485,
      "ma120": 174.07099999999988,
      "ma250": 198.59356000000022
    },
    {
      "date": "2026-06-11",
      "open": 141.27,
      "close": 145.55,
      "high": 146.32,
      "low": 141.17,
      "volume": 9610800,
      "ma5": 142.638,
      "ma20": 148.355,
      "ma60": 157.34633333333332,
      "ma120": 173.65208333333322,
      "ma250": 198.29448000000022
    },
    {
      "date": "2026-06-12",
      "open": 144.52,
      "close": 149.71,
      "high": 150.96,
      "low": 142.52,
      "volume": 12593600,
      "ma5": 143.968,
      "ma20": 147.96650000000002,
      "ma60": 156.93549999999996,
      "ma120": 173.2737499999999,
      "ma250": 197.98476000000022
    },
    {
      "date": "2026-06-15",
      "open": 149.87,
      "close": 145.17,
      "high": 149.88,
      "low": 144.67,
      "volume": 9424000,
      "ma5": 144.71999999999997,
      "ma20": 147.55300000000003,
      "ma60": 156.43483333333327,
      "ma120": 172.87616666666653,
      "ma250": 197.6722400000002
    },
    {
      "date": "2026-06-16",
      "open": 144.67,
      "close": 141.57,
      "high": 144.87,
      "low": 141.25,
      "volume": 6901800,
      "ma5": 144.834,
      "ma20": 146.8685,
      "ma60": 155.92716666666664,
      "ma120": 172.4148333333332,
      "ma250": 197.31952000000018
    },
    {
      "date": "2026-06-17",
      "open": 141.36,
      "close": 142.02,
      "high": 142.91,
      "low": 141.16,
      "volume": 5395800,
      "ma5": 144.804,
      "ma20": 146.37400000000002,
      "ma60": 155.478,
      "ma120": 171.98066666666654,
      "ma250": 196.97980000000015
    },
    {
      "date": "2026-06-18",
      "open": 142.02,
      "close": 138.68,
      "high": 143.92,
      "low": 138.68,
      "volume": 10481800,
      "ma5": 143.43,
      "ma20": 145.53950000000003,
      "ma60": 155.01216666666667,
      "ma120": 171.5369999999999,
      "ma250": 196.61372000000014
    },
    {
      "date": "2026-06-22",
      "open": 138.63,
      "close": 140.52,
      "high": 141.17,
      "low": 135.6,
      "volume": 10640100,
      "ma5": 141.592,
      "ma20": 145.06,
      "ma60": 154.64216666666664,
      "ma120": 171.0957499999999,
      "ma250": 196.2550000000001
    },
    {
      "date": "2026-06-23",
      "open": 140,
      "close": 138.05,
      "high": 143.17,
      "low": 137.68,
      "volume": 9010100,
      "ma5": 140.16800000000003,
      "ma20": 144.4255,
      "ma60": 154.2183333333333,
      "ma120": 170.62216666666654,
      "ma250": 195.88012000000015
    },
    {
      "date": "2026-06-24",
      "open": 139.67,
      "close": 135.4,
      "high": 141.84,
      "low": 135.32,
      "volume": 10648200,
      "ma5": 138.934,
      "ma20": 143.6825,
      "ma60": 153.732,
      "ma120": 170.12299999999993,
      "ma250": 195.49752000000012
    },
    {
      "date": "2026-06-25",
      "open": 133.68,
      "close": 136.83,
      "high": 138.11,
      "low": 132.68,
      "volume": 13045300,
      "ma5": 137.89600000000002,
      "ma20": 142.9685,
      "ma60": 153.32233333333335,
      "ma120": 169.6231666666666,
      "ma250": 195.11792000000014
    },
    {
      "date": "2026-06-26",
      "open": 137.65,
      "close": 132.65,
      "high": 139.46,
      "low": 132.5,
      "volume": 10656600,
      "ma5": 136.69,
      "ma20": 142.1285,
      "ma60": 152.75466666666668,
      "ma120": 169.1020833333333,
      "ma250": 194.72428000000014
    },
    {
      "date": "2026-06-29",
      "open": 132.01,
      "close": 136.16,
      "high": 138.43,
      "low": 129.33,
      "volume": 15854100,
      "ma5": 135.818,
      "ma20": 141.4115,
      "ma60": 152.22599999999997,
      "ma120": 168.60975,
      "ma250": 194.36308000000017
    },
    {
      "date": "2026-06-30",
      "open": 135.64,
      "close": 134.5,
      "high": 136.16,
      "low": 133.38,
      "volume": 8920500,
      "ma5": 135.108,
      "ma20": 140.7315,
      "ma60": 151.77149999999997,
      "ma120": 168.07608333333332,
      "ma250": 194.00608000000017
    },
    {
      "date": "2026-07-01",
      "open": 134.4,
      "close": 140.37,
      "high": 141.17,
      "low": 133.44,
      "volume": 13057000,
      "ma5": 136.102,
      "ma20": 140.46699999999998,
      "ma60": 151.39416666666665,
      "ma120": 167.60333333333332,
      "ma250": 193.68596000000016
    },
    {
      "date": "2026-07-02",
      "open": 140.8,
      "close": 137.87,
      "high": 142.75,
      "low": 136.58,
      "volume": 13443800,
      "ma5": 136.31,
      "ma20": 140.1975,
      "ma60": 151.03350000000003,
      "ma120": 167.11799999999997,
      "ma250": 193.35060000000016
    },
    {
      "date": "2026-07-03",
      "open": 139.08,
      "close": 138.69,
      "high": 142.73,
      "low": 137.17,
      "volume": 12173900,
      "ma5": 137.51799999999997,
      "ma20": 140.069,
      "ma60": 150.75316666666671,
      "ma120": 166.66791666666663,
      "ma250": 193.02424000000016
    },
    {
      "date": "2026-07-06",
      "open": 138.52,
      "close": 139.27,
      "high": 141.13,
      "low": 136.98,
      "volume": 12321900,
      "ma5": 138.14000000000001,
      "ma20": 139.87949999999998,
      "ma60": 150.49316666666672,
      "ma120": 166.26549999999995,
      "ma250": 192.70416000000017
    },
    {
      "date": "2026-07-07",
      "open": 137.79,
      "close": 136.84,
      "high": 138.55,
      "low": 136.04,
      "volume": 8305600,
      "ma5": 138.608,
      "ma20": 139.651,
      "ma60": 150.1066666666667,
      "ma120": 165.76658333333327,
      "ma250": 192.35752000000016
    },
    {
      "date": "2026-07-08",
      "open": 136.65,
      "close": 136.67,
      "high": 137.82,
      "low": 134.75,
      "volume": 7291600,
      "ma5": 137.868,
      "ma20": 139.4345,
      "ma60": 149.82766666666672,
      "ma120": 165.23008333333328,
      "ma250": 192.01640000000017
    },
    {
      "date": "2026-07-09",
      "open": 135.47,
      "close": 138.17,
      "high": 139.44,
      "low": 134.69,
      "volume": 9037300,
      "ma5": 137.928,
      "ma20": 139.23450000000003,
      "ma60": 149.54233333333337,
      "ma120": 164.7316666666666,
      "ma250": 191.68472000000014
    },
    {
      "date": "2026-07-10",
      "open": 137.96,
      "close": 140.24,
      "high": 142.17,
      "low": 135.9,
      "volume": 11217000,
      "ma5": 138.238,
      "ma20": 138.969,
      "ma60": 149.29550000000003,
      "ma120": 164.24349999999995,
      "ma250": 191.36888000000016
    },
    {
      "date": "2026-07-13",
      "open": 138.77,
      "close": 138.35,
      "high": 139.64,
      "low": 137.09,
      "volume": 8995500,
      "ma5": 138.054,
      "ma20": 138.401,
      "ma60": 148.9751666666667,
      "ma120": 163.72316666666663,
      "ma250": 191.03848000000016
    },
    {
      "date": "2026-07-14",
      "open": 139.28,
      "close": 138.63,
      "high": 140.33,
      "low": 137.22,
      "volume": 8675100,
      "ma5": 138.41199999999998,
      "ma20": 138.07400000000004,
      "ma60": 148.66216666666665,
      "ma120": 163.16891666666666,
      "ma250": 190.71524000000016
    },
    {
      "date": "2026-07-15",
      "open": 137.67,
      "close": 144.67,
      "high": 146.23,
      "low": 136.82,
      "volume": 19081000,
      "ma5": 140.012,
      "ma20": 138.22899999999998,
      "ma60": 148.44716666666667,
      "ma120": 162.66341666666665,
      "ma250": 190.4353200000002
    },
    {
      "date": "2026-07-16",
      "open": 144.47,
      "close": 148.98,
      "high": 150.55,
      "low": 143.7,
      "volume": 21209900,
      "ma5": 142.174,
      "ma20": 138.577,
      "ma60": 148.36583333333337,
      "ma120": 162.19766666666663,
      "ma250": 190.1582400000002
    },
    {
      "date": "2026-07-17",
      "open": 148.98,
      "close": 148.1,
      "high": 151.6,
      "low": 146.22,
      "volume": 15847300,
      "ma5": 143.746,
      "ma20": 139.048,
      "ma60": 148.24733333333333,
      "ma120": 161.75525,
      "ma250": 189.90720000000016
    },
    {
      "date": "2026-07-20",
      "open": 146.28,
      "close": 153.17,
      "high": 153.67,
      "low": 145.43,
      "volume": 16406400,
      "ma5": 146.70999999999998,
      "ma20": 139.6805,
      "ma60": 148.20083333333335,
      "ma120": 161.37916666666663,
      "ma250": 189.67276000000015
    },
    {
      "date": "2026-07-21",
      "open": 151.48,
      "close": 150.92,
      "high": 154.67,
      "low": 148.93,
      "volume": 16615000,
      "ma5": 149.16799999999998,
      "ma20": 140.324,
      "ma60": 148.10433333333336,
      "ma120": 160.99266666666662,
      "ma250": 189.4407200000001
    },
    {
      "date": "2026-07-22",
      "open": 149.67,
      "close": 150.94,
      "high": 152.06,
      "low": 148.54,
      "volume": 10633600,
      "ma5": 150.42199999999997,
      "ma20": 141.101,
      "ma60": 147.9841666666667,
      "ma120": 160.6329166666666,
      "ma250": 189.19208000000017
    },
    {
      "date": "2026-07-23",
      "open": 149.17,
      "close": 149.47,
      "high": 150.17,
      "low": 147.68,
      "volume": 7833000,
      "ma5": 150.51999999999998,
      "ma20": 141.733,
      "ma60": 147.8401666666667,
      "ma120": 160.27508333333327,
      "ma250": 188.92784000000015
    },
    {
      "date": "2026-07-24",
      "open": 148.7,
      "close": 145.05,
      "high": 150.63,
      "low": 145.05,
      "volume": 8963700,
      "ma5": 149.91,
      "ma20": 142.353,
      "ma60": 147.67233333333334,
      "ma120": 159.8954166666666,
      "ma250": 188.66224000000017
    },
    {
      "date": "2026-07-27",
      "open": 144.32,
      "close": 147.23,
      "high": 147.95,
      "low": 144.17,
      "volume": 6798700,
      "ma5": 148.72200000000004,
      "ma20": 142.9065,
      "ma60": 147.48916666666665,
      "ma120": 159.51716666666655,
      "ma250": 188.41312000000016
    },
    {
      "date": "2026-07-28",
      "open": 147.33,
      "close": 149.21,
      "high": 150.77,
      "low": 146.6,
      "volume": 8911000,
      "ma5": 148.38,
      "ma20": 143.642,
      "ma60": 147.21749999999994,
      "ma120": 159.15883333333323,
      "ma250": 188.17356000000018
    },
    {
      "date": "2026-07-29",
      "open": 149.67,
      "close": 153.55,
      "high": 154.32,
      "low": 149.25,
      "volume": 13353500,
      "ma5": 148.902,
      "ma20": 144.30100000000002,
      "ma60": 147.01816666666664,
      "ma120": 158.86116666666658,
      "ma250": 187.9412400000002
    },
    {
      "date": "2026-07-30",
      "open": 153.67,
      "close": 160.29,
      "high": 160.67,
      "low": 152.92,
      "volume": 17769700,
      "ma5": 151.06599999999997,
      "ma20": 145.42200000000003,
      "ma60": 146.85983333333334,
      "ma120": 158.65383333333327,
      "ma250": 187.70332000000022
    },
    {
      "date": "2026-07-31",
      "open": 157.04,
      "close": 157.55,
      "high": 158.5,
      "low": 156.27,
      "volume": 11242100,
      "ma5": 153.56599999999997,
      "ma20": 146.36500000000004,
      "ma60": 146.69216666666668,
      "ma120": 158.37933333333328,
      "ma250": 187.45256000000023
    },
    {
      "date": "2026-08-03",
      "open": 157.61,
      "close": 155.56,
      "high": 158.16,
      "low": 155.31,
      "volume": 6936400,
      "ma5": 155.23199999999997,
      "ma20": 147.17950000000002,
      "ma60": 146.48950000000002,
      "ma120": 158.1225833333333,
      "ma250": 187.1930000000002
    },
    {
      "date": "2026-08-04",
      "open": 155.55,
      "close": 152.94,
      "high": 156.24,
      "low": 152.66,
      "volume": 11231900,
      "ma5": 155.978,
      "ma20": 147.98450000000003,
      "ma60": 146.2665,
      "ma120": 157.86191666666662,
      "ma250": 186.91296000000023
    },
    {
      "date": "2026-08-05",
      "open": 153.66,
      "close": 152.97,
      "high": 153.7,
      "low": 151.62,
      "volume": 8215300,
      "ma5": 155.86200000000002,
      "ma20": 148.79950000000002,
      "ma60": 146.09099999999998,
      "ma120": 157.59283333333326,
      "ma250": 186.61876000000024
    },
    {
      "date": "2026-08-06",
      "open": 152.99,
      "close": 148.42,
      "high": 153.66,
      "low": 148.29,
      "volume": 12038000,
      "ma5": 153.488,
      "ma20": 149.312,
      "ma60": 145.84716666666665,
      "ma120": 157.24824999999996,
      "ma250": 186.3072800000002
    },
    {
      "date": "2026-08-07",
      "open": 147.68,
      "close": 150.08,
      "high": 150.08,
      "low": 147.04,
      "volume": 10513900,
      "ma5": 151.994,
      "ma20": 149.804,
      "ma60": 145.70933333333332,
      "ma120": 156.92216666666664,
      "ma250": 185.9970800000002
    },
    {
      "date": "2026-08-10",
      "open": 150.67,
      "close": 154.25,
      "high": 156.19,
      "low": 150.53,
      "volume": 14012500,
      "ma5": 151.732,
      "ma20": 150.599,
      "ma60": 145.6555,
      "ma120": 156.65258333333333,
      "ma250": 185.7090000000002
    },
    {
      "date": "2026-08-11",
      "open": 153.53,
      "close": 152.16,
      "high": 154.63,
      "low": 151.95,
      "volume": 9060300,
      "ma5": 151.576,
      "ma20": 151.2755,
      "ma60": 145.6341666666667,
      "ma120": 156.36825,
      "ma250": 185.38800000000023
    },
    {
      "date": "2026-08-12",
      "open": 151.87,
      "close": 152.27,
      "high": 153.85,
      "low": 151.37,
      "volume": 6407500,
      "ma5": 151.43599999999998,
      "ma20": 151.65549999999996,
      "ma60": 145.58433333333335,
      "ma120": 156.07491666666667,
      "ma250": 185.0944800000002
    },
    {
      "date": "2026-08-13",
      "open": 151.47,
      "close": 152.06,
      "high": 154.41,
      "low": 149.87,
      "volume": 9170900,
      "ma5": 152.164,
      "ma20": 151.80949999999999,
      "ma60": 145.58683333333335,
      "ma120": 155.78941666666668,
      "ma250": 184.8160000000002
    },
    {
      "date": "2026-08-14",
      "open": 152.12,
      "close": 149.14,
      "high": 153.14,
      "low": 148.8,
      "volume": 6527800,
      "ma5": 151.976,
      "ma20": 151.86149999999998,
      "ma60": 145.48300000000003,
      "ma120": 155.4896666666667,
      "ma250": 184.52556000000018
    },
    {
      "date": "2026-08-17",
      "open": 148.63,
      "close": 148.38,
      "high": 148.95,
      "low": 146.06,
      "volume": 6978600,
      "ma5": 150.802,
      "ma20": 151.622,
      "ma60": 145.45416666666662,
      "ma120": 155.20216666666667,
      "ma250": 184.22916000000015
    },
    {
      "date": "2026-08-18",
      "open": 147.79,
      "close": 149.22,
      "high": 149.46,
      "low": 146.99,
      "volume": 5935700,
      "ma5": 150.214,
      "ma20": 151.53699999999998,
      "ma60": 145.42883333333333,
      "ma120": 154.91808333333339,
      "ma250": 183.93500000000012
    },
    {
      "date": "2026-08-19",
      "open": 149.87,
      "close": 149.3,
      "high": 150.32,
      "low": 147.75,
      "volume": 6680900,
      "ma5": 149.61999999999998,
      "ma20": 151.45499999999998,
      "ma60": 145.4128333333333,
      "ma120": 154.62833333333336,
      "ma250": 183.63124000000013
    },
    {
      "date": "2026-08-20",
      "open": 150.67,
      "close": 156.74,
      "high": 158.36,
      "low": 149.95,
      "volume": 16323500,
      "ma5": 150.55599999999998,
      "ma20": 151.8185,
      "ma60": 145.50666666666666,
      "ma120": 154.3979166666667,
      "ma250": 183.35756000000012
    },
    {
      "date": "2026-08-21",
      "open": 156.67,
      "close": 153.12,
      "high": 157.67,
      "low": 152.56,
      "volume": 7971100,
      "ma5": 151.35200000000003,
      "ma20": 152.22199999999998,
      "ma60": 145.56783333333337,
      "ma120": 154.14866666666668,
      "ma250": 183.07024000000013
    },
    {
      "date": "2026-08-24",
      "open": 152.67,
      "close": 157.35,
      "high": 157.64,
      "low": 151.68,
      "volume": 11899500,
      "ma5": 153.14600000000002,
      "ma20": 152.728,
      "ma60": 145.68200000000007,
      "ma120": 153.95316666666668,
      "ma250": 182.78464000000014
    },
    {
      "date": "2026-08-25",
      "open": 157.14,
      "close": 160.79,
      "high": 161.33,
      "low": 156.7,
      "volume": 11954500,
      "ma5": 155.45999999999998,
      "ma20": 153.307,
      "ma60": 145.89350000000007,
      "ma120": 153.81383333333332,
      "ma250": 182.50404000000012
    },
    {
      "date": "2026-08-26",
      "open": 160.17,
      "close": 159.72,
      "high": 162.42,
      "low": 159.39,
      "volume": 8137200,
      "ma5": 157.544,
      "ma20": 153.61549999999997,
      "ma60": 146.12783333333337,
      "ma120": 153.70433333333338,
      "ma250": 182.23136000000014
    },
    {
      "date": "2026-08-27",
      "open": 158.97,
      "close": 160.7,
      "high": 161.33,
      "low": 158.68,
      "volume": 5842500,
      "ma5": 158.336,
      "ma20": 153.63599999999997,
      "ma60": 146.41850000000005,
      "ma120": 153.59925000000004,
      "ma250": 181.95544000000012
    },
    {
      "date": "2026-08-28",
      "open": 160.05,
      "close": 162.97,
      "high": 163.42,
      "low": 159.9,
      "volume": 6741100,
      "ma5": 160.30599999999998,
      "ma20": 153.90699999999995,
      "ma60": 146.78033333333335,
      "ma120": 153.47,
      "ma250": 181.6829200000001
    },
    {
      "date": "2026-08-31",
      "open": 166.67,
      "close": 164.02,
      "high": 168.57,
      "low": 163.84,
      "volume": 17738000,
      "ma5": 161.64,
      "ma20": 154.32999999999998,
      "ma60": 147.1296666666667,
      "ma120": 153.37108333333336,
      "ma250": 181.42448000000007
    },
    {
      "date": "2026-09-01",
      "open": 164.07,
      "close": 167.75,
      "high": 170.66,
      "low": 162.87,
      "volume": 15275800,
      "ma5": 163.03199999999998,
      "ma20": 155.07049999999998,
      "ma60": 147.5686666666667,
      "ma120": 153.29025000000001,
      "ma250": 181.17144000000005
    },
    {
      "date": "2026-09-02",
      "open": 167.03,
      "close": 166.59,
      "high": 168.21,
      "low": 164.97,
      "volume": 8492600,
      "ma5": 164.406,
      "ma20": 155.7515,
      "ma60": 147.9951666666667,
      "ma120": 153.19783333333334,
      "ma250": 180.87716000000003
    },
    {
      "date": "2026-09-03",
      "open": 166.56,
      "close": 166.34,
      "high": 168.27,
      "low": 165.25,
      "volume": 7118700,
      "ma5": 165.53400000000002,
      "ma20": 156.64749999999998,
      "ma60": 148.39800000000005,
      "ma120": 153.12324999999998,
      "ma250": 180.58772000000002
    },
    {
      "date": "2026-09-04",
      "open": 165.68,
      "close": 168.58,
      "high": 170.26,
      "low": 164.8,
      "volume": 10054900,
      "ma5": 166.656,
      "ma20": 157.5725,
      "ma60": 148.7818333333334,
      "ma120": 153.06408333333331,
      "ma250": 180.30224000000004
    },
    {
      "date": "2026-09-07",
      "open": 168.67,
      "close": 167.87,
      "high": 169.17,
      "low": 166.03,
      "volume": 7939100,
      "ma5": 167.42600000000002,
      "ma20": 158.25349999999997,
      "ma60": 149.08450000000005,
      "ma120": 153.00999999999996,
      "ma250": 180.00884000000005
    },
    {
      "date": "2026-09-08",
      "open": 168,
      "close": 169.95,
      "high": 170.67,
      "low": 166.2,
      "volume": 7228700,
      "ma5": 167.86599999999999,
      "ma20": 159.143,
      "ma60": 149.4975000000001,
      "ma120": 152.96616666666665,
      "ma250": 179.7216
    },
    {
      "date": "2026-09-09",
      "open": 169.35,
      "close": 165.2,
      "high": 169.47,
      "low": 163.11,
      "volume": 11313800,
      "ma5": 167.58800000000002,
      "ma20": 159.7895,
      "ma60": 149.89133333333342,
      "ma120": 152.90925000000001,
      "ma250": 179.41627999999997
    },
    {
      "date": "2026-09-10",
      "open": 165.97,
      "close": 165.7,
      "high": 166.92,
      "low": 163.9,
      "volume": 6501700,
      "ma5": 167.45999999999998,
      "ma20": 160.47149999999996,
      "ma60": 150.28600000000012,
      "ma120": 152.88200000000003,
      "ma250": 179.13011999999995
    },
    {
      "date": "2026-09-11",
      "open": 165.2,
      "close": 162.73,
      "high": 165.2,
      "low": 162,
      "volume": 7323200,
      "ma5": 166.29000000000002,
      "ma20": 161.15099999999998,
      "ma60": 150.68683333333345,
      "ma120": 152.84949999999998,
      "ma250": 178.8173199999999
    },
    {
      "date": "2026-09-14",
      "open": 162,
      "close": 160.1,
      "high": 163.94,
      "low": 159.36,
      "volume": 6561200,
      "ma5": 164.736,
      "ma20": 161.73699999999997,
      "ma60": 151.01316666666676,
      "ma120": 152.82766666666663,
      "ma250": 178.51127999999994
    },
    {
      "date": "2026-09-15",
      "open": 159.85,
      "close": 160.3,
      "high": 161.27,
      "low": 159.37,
      "volume": 4123200,
      "ma5": 162.80599999999998,
      "ma20": 162.29099999999997,
      "ma60": 151.38400000000007,
      "ma120": 152.80116666666663,
      "ma250": 178.21943999999993
    },
    {
      "date": "2026-09-16",
      "open": 160,
      "close": 158.03,
      "high": 160.5,
      "low": 157.71,
      "volume": 5308800,
      "ma5": 161.37199999999999,
      "ma20": 162.7275,
      "ma60": 151.76116666666672,
      "ma120": 152.7465833333333,
      "ma250": 177.93975999999995
    },
    {
      "date": "2026-09-17",
      "open": 157.88,
      "close": 156.8,
      "high": 158.95,
      "low": 156.67,
      "volume": 4459200,
      "ma5": 159.592,
      "ma20": 162.73049999999998,
      "ma60": 152.09400000000002,
      "ma120": 152.70816666666664,
      "ma250": 177.63207999999995
    },
    {
      "date": "2026-09-18",
      "open": 156.85,
      "close": 156.87,
      "high": 157.99,
      "low": 156.3,
      "volume": 4957100,
      "ma5": 158.42000000000002,
      "ma20": 162.918,
      "ma60": 152.4976666666667,
      "ma120": 152.62616666666662,
      "ma250": 177.28435999999996
    },
    {
      "date": "2026-09-21",
      "open": 157.12,
      "close": 158.05,
      "high": 159.09,
      "low": 156.01,
      "volume": 6539300,
      "ma5": 158.01,
      "ma20": 162.95300000000003,
      "ma60": 152.86250000000004,
      "ma120": 152.54424999999992,
      "ma250": 176.96951999999993
    },
    {
      "date": "2026-09-22",
      "open": 158.2,
      "close": 156.68,
      "high": 159.16,
      "low": 156.41,
      "volume": 5919900,
      "ma5": 157.286,
      "ma20": 162.7475,
      "ma60": 153.2321666666667,
      "ma120": 152.50183333333328,
      "ma250": 176.65835999999993
    },
    {
      "date": "2026-09-23",
      "open": 156.5,
      "close": 155.46,
      "high": 158,
      "low": 155.3,
      "volume": 4629500,
      "ma5": 156.77200000000002,
      "ma20": 162.53450000000004,
      "ma60": 153.48366666666666,
      "ma120": 152.4389166666666,
      "ma250": 176.32219999999992
    },
    {
      "date": "2026-09-24",
      "open": 155.12,
      "close": 153.86,
      "high": 156.35,
      "low": 153.72,
      "volume": 4958700,
      "ma5": 156.18400000000003,
      "ma20": 162.19250000000005,
      "ma60": 153.7501666666667,
      "ma120": 152.39183333333327,
      "ma250": 175.99063999999993
    },
    {
      "date": "2026-09-28",
      "open": 153.9,
      "close": 158.29,
      "high": 158.85,
      "low": 153.87,
      "volume": 9025300,
      "ma5": 156.46800000000002,
      "ma20": 161.95850000000002,
      "ma60": 154.07683333333338,
      "ma120": 152.41499999999996,
      "ma250": 175.68235999999993
    },
    {
      "date": "2026-09-29",
      "open": 158.13,
      "close": 159.01,
      "high": 159.66,
      "low": 157.21,
      "volume": 6215100,
      "ma5": 156.66,
      "ma20": 161.708,
      "ma60": 154.40583333333336,
      "ma120": 152.44949999999997,
      "ma250": 175.37695999999997
    },
    {
      "date": "2026-09-30",
      "open": 158.2,
      "close": 161.32,
      "high": 162.47,
      "low": 157.51,
      "volume": 7446600,
      "ma5": 157.58800000000002,
      "ma20": 161.3865,
      "ma60": 154.81383333333335,
      "ma120": 152.46024999999997,
      "ma250": 175.08163999999996
    },
    {
      "date": "2026-10-08",
      "open": 160.81,
      "close": 157.6,
      "high": 161.1,
      "low": 156.93,
      "volume": 5596300,
      "ma5": 158.01600000000002,
      "ma20": 160.93699999999998,
      "ma60": 155.1626666666667,
      "ma120": 152.49516666666662,
      "ma250": 174.77779999999996
    },
    {
      "date": "2026-10-09",
      "open": 157.51,
      "close": 161.4,
      "high": 162.28,
      "low": 155.9,
      "volume": 6943900,
      "ma5": 159.52399999999997,
      "ma20": 160.69,
      "ma60": 155.54983333333337,
      "ma120": 152.54608333333329,
      "ma250": 174.50035999999994
    },
    {
      "date": "2026-10-12",
      "open": 161.51,
      "close": 166,
      "high": 166.68,
      "low": 161.45,
      "volume": 9801900,
      "ma5": 161.06599999999997,
      "ma20": 160.56100000000004,
      "ma60": 155.97916666666669,
      "ma120": 152.6373333333333,
      "ma250": 174.23271999999994
    },
    {
      "date": "2026-10-13",
      "open": 165,
      "close": 164.94,
      "high": 166.4,
      "low": 163.08,
      "volume": 7401900,
      "ma5": 162.252,
      "ma20": 160.4145,
      "ma60": 156.42233333333337,
      "ma120": 152.69874999999996,
      "ma250": 173.97543999999996
    },
    {
      "date": "2026-10-14",
      "open": 164.3,
      "close": 164.55,
      "high": 166.28,
      "low": 163.58,
      "volume": 5031700,
      "ma5": 162.898,
      "ma20": 160.14450000000002,
      "ma60": 156.85433333333333,
      "ma120": 152.75824999999995,
      "ma250": 173.71504
    },
    {
      "date": "2026-10-15",
      "open": 164.5,
      "close": 167,
      "high": 167.58,
      "low": 163.8,
      "volume": 9738100,
      "ma5": 164.778,
      "ma20": 160.23450000000003,
      "ma60": 157.22649999999996,
      "ma120": 152.8368333333333,
      "ma250": 173.41999999999993
    },
    {
      "date": "2026-10-16",
      "open": 166.5,
      "close": 167.3,
      "high": 170.08,
      "low": 165.78,
      "volume": 8092900,
      "ma5": 165.958,
      "ma20": 160.3145,
      "ma60": 157.53183333333334,
      "ma120": 152.9488333333333,
      "ma250": 173.15195999999997
    },
    {
      "date": "2026-10-19",
      "open": 166.4,
      "close": 167.55,
      "high": 171.92,
      "low": 166.04,
      "volume": 8916100,
      "ma5": 166.26799999999997,
      "ma20": 160.55550000000002,
      "ma60": 157.85599999999997,
      "ma120": 153.05166666666662,
      "ma250": 172.88312
    },
    {
      "date": "2026-10-20",
      "open": 166.71,
      "close": 169.76,
      "high": 170.06,
      "low": 165.62,
      "volume": 7080100,
      "ma5": 167.23200000000003,
      "ma20": 161.03850000000003,
      "ma60": 158.1325,
      "ma120": 153.1666666666666,
      "ma250": 172.59635999999998
    },
    {
      "date": "2026-10-21",
      "open": 169.9,
      "close": 170.08,
      "high": 172.63,
      "low": 168.98,
      "volume": 8365500,
      "ma5": 168.33800000000002,
      "ma20": 161.5275,
      "ma60": 158.45183333333333,
      "ma120": 153.27808333333329,
      "ma250": 172.30068000000003
    },
    {
      "date": "2026-10-22",
      "open": 170.39,
      "close": 171.06,
      "high": 174.44,
      "low": 169.75,
      "volume": 12133500,
      "ma5": 169.15,
      "ma20": 162.17900000000003,
      "ma60": 158.78716666666662,
      "ma120": 153.38566666666665,
      "ma250": 172.03388
    },
    {
      "date": "2026-10-23",
      "open": 171.06,
      "close": 177.3,
      "high": 177.92,
      "low": 170.2,
      "volume": 16591200,
      "ma5": 171.15,
      "ma20": 163.204,
      "ma60": 159.25099999999992,
      "ma120": 153.54558333333333,
      "ma250": 171.81924
    },
    {
      "date": "2026-10-26",
      "open": 176.4,
      "close": 183.74,
      "high": 183.83,
      "low": 176.21,
      "volume": 15150500,
      "ma5": 174.388,
      "ma20": 164.54750000000004,
      "ma60": 159.89583333333323,
      "ma120": 153.78408333333334,
      "ma250": 171.64844000000002
    },
    {
      "date": "2026-10-27",
      "open": 181.91,
      "close": 177.8,
      "high": 185.99,
      "low": 177.54,
      "volume": 14306400,
      "ma5": 175.996,
      "ma20": 165.53500000000003,
      "ma60": 160.40533333333326,
      "ma120": 153.94725,
      "ma250": 171.4546
    },
    {
      "date": "2026-10-28",
      "open": 177,
      "close": 175.3,
      "high": 177.89,
      "low": 172.87,
      "volume": 11073400,
      "ma5": 177.04000000000002,
      "ma20": 166.46600000000004,
      "ma60": 160.84016666666656,
      "ma120": 154.0288333333333,
      "ma250": 171.24904
    },
    {
      "date": "2026-10-29",
      "open": 175,
      "close": 179,
      "high": 180.1,
      "low": 174.56,
      "volume": 10109500,
      "ma5": 178.62800000000001,
      "ma20": 167.64300000000003,
      "ma60": 161.26433333333324,
      "ma120": 154.14124999999999,
      "ma250": 171.08
    },
    {
      "date": "2026-10-30",
      "open": 175,
      "close": 181.75,
      "high": 183.36,
      "low": 175,
      "volume": 12505000,
      "ma5": 179.518,
      "ma20": 169.0375,
      "ma60": 161.62199999999993,
      "ma120": 154.24091666666666,
      "ma250": 170.93007999999995
    },
    {
      "date": "2026-11-02",
      "open": 180,
      "close": 179.29,
      "high": 186.95,
      "low": 178.5,
      "volume": 17852600,
      "ma5": 178.628,
      "ma20": 170.0875,
      "ma60": 161.9843333333333,
      "ma120": 154.33825000000004,
      "ma250": 170.76991999999996
    },
    {
      "date": "2026-11-03",
      "open": 179.29,
      "close": 185.86,
      "high": 186.52,
      "low": 178.81,
      "volume": 15732000,
      "ma5": 180.23999999999998,
      "ma20": 171.43,
      "ma60": 162.48933333333332,
      "ma120": 154.4894166666667,
      "ma250": 170.64951999999997
    },
    {
      "date": "2026-11-04",
      "open": 184.05,
      "close": 181,
      "high": 186.66,
      "low": 179.1,
      "volume": 15787100,
      "ma5": 181.38,
      "ma20": 172.41400000000002,
      "ma60": 162.957,
      "ma120": 154.61175000000003,
      "ma250": 170.50327999999996
    },
    {
      "date": "2026-11-05",
      "open": 181.98,
      "close": 184.09,
      "high": 185.29,
      "low": 179.79,
      "volume": 14336540,
      "ma5": 182.398,
      "ma20": 173.73850000000002,
      "ma60": 163.47566666666668,
      "ma120": 154.78333333333336,
      "ma250": 170.37039999999993
    }
  ],
  "last": {
    "date": "2026-11-05",
    "open": 181.98,
    "close": 184.09,
    "high": 185.29,
    "low": 179.79,
    "volume": 14336540,
    "ma5": 182.398,
    "ma20": 173.73850000000002,
    "ma60": 163.47566666666668,
    "ma120": 154.78333333333336,
    "ma250": 170.37039999999993
  },
  "relative": [
    {
      "date": "2025-12-31",
      "stock": 100,
      "index": 100
    },
    {
      "date": "2026-01-05",
      "stock": 104.87843889955215,
      "index": 101.89656885402403
    },
    {
      "date": "2026-01-06",
      "stock": 107.19236510983153,
      "index": 103.47196723931629
    },
    {
      "date": "2026-01-07",
      "stock": 105.55555555555556,
      "index": 103.16915553981264
    },
    {
      "date": "2026-01-08",
      "stock": 106.00341224141607,
      "index": 102.32638003948216
    },
    {
      "date": "2026-01-09",
      "stock": 107.05374280230326,
      "index": 102.78578124122559
    },
    {
      "date": "2026-01-12",
      "stock": 109.37300063979525,
      "index": 103.45533635425082
    },
    {
      "date": "2026-01-13",
      "stock": 109.47430155683516,
      "index": 102.83135418601536
    },
    {
      "date": "2026-01-14",
      "stock": 109.22904670505437,
      "index": 102.41882184218372
    },
    {
      "date": "2026-01-15",
      "stock": 107.26700789080827,
      "index": 102.6240080864979
    },
    {
      "date": "2026-01-16",
      "stock": 105.72616762635958,
      "index": 102.20154040873099
    },
    {
      "date": "2026-01-19",
      "stock": 105.19300490509704,
      "index": 102.25748065849668
    },
    {
      "date": "2026-01-20",
      "stock": 103.49221582426958,
      "index": 101.92097521782142
    },
    {
      "date": "2026-01-21",
      "stock": 102.58583919812327,
      "index": 102.01147315083996
    },
    {
      "date": "2026-01-22",
      "stock": 101.62614629985072,
      "index": 102.02529622414114
    },
    {
      "date": "2026-01-23",
      "stock": 102.6978033695884,
      "index": 101.56719093551969
    },
    {
      "date": "2026-01-26",
      "stock": 102.47920665387076,
      "index": 101.6635204775872
    },
    {
      "date": "2026-01-27",
      "stock": 100.91170825335894,
      "index": 101.63609031650518
    },
    {
      "date": "2026-01-28",
      "stock": 98.72574109618255,
      "index": 101.90175250651197
    },
    {
      "date": "2026-01-29",
      "stock": 101.56216677329921,
      "index": 102.67670855345858
    },
    {
      "date": "2026-01-30",
      "stock": 99.3655363616976,
      "index": 101.65012937532669
    },
    {
      "date": "2026-02-02",
      "stock": 98.21923651098315,
      "index": 99.4824986932876
    },
    {
      "date": "2026-02-03",
      "stock": 98.77372574109617,
      "index": 100.65162831483778
    },
    {
      "date": "2026-02-04",
      "stock": 101.1782896139902,
      "index": 101.48468446675336
    },
    {
      "date": "2026-02-05",
      "stock": 100.87971849008316,
      "index": 100.87430938629876
    },
    {
      "date": "2026-02-06",
      "stock": 99.48816378758796,
      "index": 100.29503622077178
    },
    {
      "date": "2026-02-09",
      "stock": 99.31755171678395,
      "index": 101.92486295718737
    },
    {
      "date": "2026-02-10",
      "stock": 99.95201535508636,
      "index": 102.03803936984066
    },
    {
      "date": "2026-02-11",
      "stock": 99.33887822563446,
      "index": 101.81168654453406
    },
    {
      "date": "2026-02-12",
      "stock": 98.69375133290681,
      "index": 101.93609420424457
    },
    {
      "date": "2026-02-13",
      "stock": 97.50479846449136,
      "index": 100.65810788044772
    },
    {
      "date": "2026-02-24",
      "stock": 97.73405843463425,
      "index": 101.67604763776636
    },
    {
      "date": "2026-02-25",
      "stock": 98.13926210279377,
      "index": 102.28836658790397
    },
    {
      "date": "2026-02-26",
      "stock": 98.30987417359778,
      "index": 102.09354764856565
    },
    {
      "date": "2026-02-27",
      "stock": 97.58477287268073,
      "index": 101.74321913458921
    },
    {
      "date": "2026-03-02",
      "stock": 96.40115163147793,
      "index": 102.13242504222518
    },
    {
      "date": "2026-03-03",
      "stock": 94.64171465131157,
      "index": 100.56069841077854
    },
    {
      "date": "2026-03-04",
      "stock": 92.16250799744083,
      "index": 99.40992755845649
    },
    {
      "date": "2026-03-05",
      "stock": 92.40243122200896,
      "index": 100.38337429858701
    },
    {
      "date": "2026-03-06",
      "stock": 95.15888249093622,
      "index": 100.6587558370087
    },
    {
      "date": "2026-03-09",
      "stock": 93.77799104286628,
      "index": 99.68725296656113
    },
    {
      "date": "2026-03-10",
      "stock": 94.60972488803581,
      "index": 100.96804710212228
    },
    {
      "date": "2026-03-11",
      "stock": 94.73235231392621,
      "index": 101.61038803958584
    },
    {
      "date": "2026-03-12",
      "stock": 93.45809341010876,
      "index": 101.24450856814562
    },
    {
      "date": "2026-03-13",
      "stock": 93.66602687140116,
      "index": 100.84666323969643
    },
    {
      "date": "2026-03-16",
      "stock": 92.96225207933462,
      "index": 100.89893173561646
    },
    {
      "date": "2026-03-17",
      "stock": 93.41544039240776,
      "index": 100.16198914024802
    },
    {
      "date": "2026-03-18",
      "stock": 91.71998293879292,
      "index": 100.61318289221892
    },
    {
      "date": "2026-03-19",
      "stock": 90.08850501172958,
      "index": 98.99156360557589
    },
    {
      "date": "2026-03-20",
      "stock": 88.84090424397526,
      "index": 98.64101910607914
    },
    {
      "date": "2026-03-23",
      "stock": 86.75623800383877,
      "index": 95.42240288211079
    },
    {
      "date": "2026-03-24",
      "stock": 87.16144167199829,
      "index": 96.64747275342663
    },
    {
      "date": "2026-03-25",
      "stock": 87.74792066538708,
      "index": 98.00278189350188
    },
    {
      "date": "2026-03-26",
      "stock": 86.05779483898486,
      "index": 96.70816468463954
    },
    {
      "date": "2026-03-27",
      "stock": 88.88355726167627,
      "index": 97.24899242754766
    },
    {
      "date": "2026-03-30",
      "stock": 89.50735764555343,
      "index": 97.01961580495644
    },
    {
      "date": "2026-03-31",
      "stock": 86.24973341863938,
      "index": 96.11463647477075
    },
    {
      "date": "2026-04-01",
      "stock": 86.91085519300489,
      "index": 97.75655840032485
    },
    {
      "date": "2026-04-02",
      "stock": 85.04478566858604,
      "index": 96.73797068644518
    },
    {
      "date": "2026-04-03",
      "stock": 82.91213478353593,
      "index": 95.9146338829445
    },
    {
      "date": "2026-04-07",
      "stock": 82.57091064192792,
      "index": 95.91096212909888
    },
    {
      "date": "2026-04-08",
      "stock": 85.32203028364258,
      "index": 99.25744178110301
    },
    {
      "date": "2026-04-09",
      "stock": 81.79249306888462,
      "index": 98.62374026445269
    },
    {
      "date": "2026-04-10",
      "stock": 82.79483898485817,
      "index": 100.14319839997927
    },
    {
      "date": "2026-04-13",
      "stock": 82.66687993175518,
      "index": 100.3501125284561
    },
    {
      "date": "2026-04-14",
      "stock": 84.01044998933675,
      "index": 101.54084070203935
    },
    {
      "date": "2026-04-15",
      "stock": 83.92514395393474,
      "index": 101.1946159129492
    },
    {
      "date": "2026-04-16",
      "stock": 84.01044998933675,
      "index": 102.30391754536777
    },
    {
      "date": "2026-04-17",
      "stock": 82.03241629345277,
      "index": 102.13242504222518
    },
    {
      "date": "2026-04-20",
      "stock": 82.75218596715717,
      "index": 102.75381538421664
    },
    {
      "date": "2026-04-21",
      "stock": 83.15205800810408,
      "index": 102.98189609368589
    },
    {
      "date": "2026-04-22",
      "stock": 83.55193004905097,
      "index": 103.66505829449196
    },
    {
      "date": "2026-04-23",
      "stock": 84.31968436766901,
      "index": 103.3777975524521
    },
    {
      "date": "2026-04-24",
      "stock": 84.29835785881852,
      "index": 103.0114861099712
    },
    {
      "date": "2026-04-27",
      "stock": 82.70420132224355,
      "index": 103.04561182218343
    },
    {
      "date": "2026-04-28",
      "stock": 84.35700575815738,
      "index": 102.77044626928212
    },
    {
      "date": "2026-04-29",
      "stock": 88.24376199616123,
      "index": 103.89659477228648
    },
    {
      "date": "2026-04-30",
      "stock": 88.24376199616123,
      "index": 103.83093517410596
    },
    {
      "date": "2026-05-06",
      "stock": 90.52569844316484,
      "index": 105.33808213497369
    },
    {
      "date": "2026-05-07",
      "stock": 89.36340371081255,
      "index": 105.84392022358821
    },
    {
      "date": "2026-05-08",
      "stock": 89.42205161015141,
      "index": 105.22620163544237
    },
    {
      "date": "2026-05-11",
      "stock": 88.67562380038387,
      "index": 106.9525738994458
    },
    {
      "date": "2026-05-12",
      "stock": 87.17210492642354,
      "index": 106.87071538724044
    },
    {
      "date": "2026-05-13",
      "stock": 86.93218170185541,
      "index": 107.95690656898363
    },
    {
      "date": "2026-05-14",
      "stock": 84.42631691192152,
      "index": 106.1482438217342
    },
    {
      "date": "2026-05-15",
      "stock": 83.96246534442311,
      "index": 104.96010747439493
    },
    {
      "date": "2026-05-18",
      "stock": 81.8084879505225,
      "index": 104.39703322289276
    },
    {
      "date": "2026-05-19",
      "stock": 82.7788441032203,
      "index": 104.81518119025301
    },
    {
      "date": "2026-05-20",
      "stock": 80.99274898699082,
      "index": 104.76809634682091
    },
    {
      "date": "2026-05-21",
      "stock": 82.83749200255919,
      "index": 103.30803422938529
    },
    {
      "date": "2026-05-22",
      "stock": 80.03305608871828,
      "index": 104.64714445543572
    },
    {
      "date": "2026-05-25",
      "stock": 80.36894860311368,
      "index": 106.29943368596571
    },
    {
      "date": "2026-05-26",
      "stock": 80.11303049690765,
      "index": 106.86639567683385
    },
    {
      "date": "2026-05-27",
      "stock": 80.56621880998081,
      "index": 106.00936513216155
    },
    {
      "date": "2026-05-28",
      "stock": 79.681168692685,
      "index": 106.1398203864413
    },
    {
      "date": "2026-05-29",
      "stock": 80.24098955001067,
      "index": 105.66270837203075
    },
    {
      "date": "2026-06-01",
      "stock": 78.9613990189806,
      "index": 104.62900167172795
    },
    {
      "date": "2026-06-02",
      "stock": 77.66048197910001,
      "index": 106.14737987965287
    },
    {
      "date": "2026-06-03",
      "stock": 76.38089144806995,
      "index": 106.67114476645487
    },
    {
      "date": "2026-06-04",
      "stock": 75.31456600554489,
      "index": 105.93549808420843
    },
    {
      "date": "2026-06-05",
      "stock": 76.27425890381745,
      "index": 104.03849725914375
    },
    {
      "date": "2026-06-08",
      "stock": 75.39454041373426,
      "index": 101.80779880516812
    },
    {
      "date": "2026-06-09",
      "stock": 75.17594369801664,
      "index": 103.71214313792404
    },
    {
      "date": "2026-06-10",
      "stock": 75.79974408189378,
      "index": 102.56266819872397
    },
    {
      "date": "2026-06-11",
      "stock": 77.60183407976115,
      "index": 101.99721810649815
    },
    {
      "date": "2026-06-12",
      "stock": 79.81979100021327,
      "index": 103.18319459863412
    },
    {
      "date": "2026-06-15",
      "stock": 77.39923224568138,
      "index": 105.65385296569718
    },
    {
      "date": "2026-06-16",
      "stock": 75.47984644913626,
      "index": 105.4922957964898
    },
    {
      "date": "2026-06-17",
      "stock": 75.71976967370442,
      "index": 106.51088351036948
    },
    {
      "date": "2026-06-18",
      "stock": 73.93900618468757,
      "index": 106.73140472662715
    },
    {
      "date": "2026-06-22",
      "stock": 74.92002559181063,
      "index": 109.28132977965157
    },
    {
      "date": "2026-06-23",
      "stock": 73.60311367029217,
      "index": 106.25170088597262
    },
    {
      "date": "2026-06-24",
      "stock": 72.19023245894647,
      "index": 106.76207467051411
    },
    {
      "date": "2026-06-25",
      "stock": 72.9526551503519,
      "index": 108.42689106122327
    },
    {
      "date": "2026-06-26",
      "stock": 70.72403497547451,
      "index": 105.14650297844035
    },
    {
      "date": "2026-06-29",
      "stock": 72.595436127106,
      "index": 106.41433798278163
    },
    {
      "date": "2026-06-30",
      "stock": 71.7103860098102,
      "index": 107.54847795003823
    },
    {
      "date": "2026-07-01",
      "stock": 74.84005118362124,
      "index": 107.1067875609619
    },
    {
      "date": "2026-07-02",
      "stock": 73.50714438046492,
      "index": 103.93871194875098
    },
    {
      "date": "2026-07-03",
      "stock": 73.94433781190018,
      "index": 104.58386069797882
    },
    {
      "date": "2026-07-06",
      "stock": 74.25357219023246,
      "index": 104.58018894413318
    },
    {
      "date": "2026-07-07",
      "stock": 72.95798677756451,
      "index": 103.50587696600822
    },
    {
      "date": "2026-07-08",
      "stock": 72.86734911494987,
      "index": 102.71256214983349
    },
    {
      "date": "2026-07-09",
      "stock": 73.66709319684367,
      "index": 105.32123526438791
    },
    {
      "date": "2026-07-10",
      "stock": 74.77074002985712,
      "index": 103.25814157418887
    },
    {
      "date": "2026-07-13",
      "stock": 73.76306248667093,
      "index": 101.41340924504422
    },
    {
      "date": "2026-07-14",
      "stock": 73.91234804862444,
      "index": 103.59745482662844
    },
    {
      "date": "2026-07-15",
      "stock": 77.13265088505011,
      "index": 103.38751690086696
    },
    {
      "date": "2026-07-16",
      "stock": 79.43058221369161,
      "index": 101.47928482874508
    },
    {
      "date": "2026-07-17",
      "stock": 78.9613990189806,
      "index": 97.82200201298507
    },
    {
      "date": "2026-07-20",
      "stock": 81.66453401578161,
      "index": 99.31705378471428
    },
    {
      "date": "2026-07-21",
      "stock": 80.46491789294092,
      "index": 102.3605057516944
    },
    {
      "date": "2026-07-22",
      "stock": 80.47558114736617,
      "index": 101.88555359248717
    },
    {
      "date": "2026-07-23",
      "stock": 79.69183194711026,
      "index": 102.11795401236301
    },
    {
      "date": "2026-07-24",
      "stock": 77.33525271912988,
      "index": 100.41577212663664
    },
    {
      "date": "2026-07-27",
      "stock": 78.49754745148219,
      "index": 101.56567903687738
    },
    {
      "date": "2026-07-28",
      "stock": 79.55320963958201,
      "index": 98.69501548616184
    },
    {
      "date": "2026-07-29",
      "stock": 81.86713584986138,
      "index": 99.35895497565845
    },
    {
      "date": "2026-07-30",
      "stock": 85.46065259117081,
      "index": 98.267364155907
    },
    {
      "date": "2026-07-31",
      "stock": 83.9997867349115,
      "index": 99.0984764381396
    },
    {
      "date": "2026-08-03",
      "stock": 82.93879291959905,
      "index": 98.12610962561071
    },
    {
      "date": "2026-08-04",
      "stock": 81.54190658989123,
      "index": 99.3734260055206
    },
    {
      "date": "2026-08-05",
      "stock": 81.5579014715291,
      "index": 100.60929515285295
    },
    {
      "date": "2026-08-06",
      "stock": 79.1320110897846,
      "index": 100.46156105694676
    },
    {
      "date": "2026-08-07",
      "stock": 80.0170612070804,
      "index": 101.39310660613312
    },
    {
      "date": "2026-08-10",
      "stock": 82.24034975474514,
      "index": 101.55682363054383
    },
    {
      "date": "2026-08-11",
      "stock": 81.12603966730646,
      "index": 100.73111098631948
    },
    {
      "date": "2026-08-12",
      "stock": 81.18468756664534,
      "index": 101.31707970297671
    },
    {
      "date": "2026-08-13",
      "stock": 81.07272339518022,
      "index": 100.73456675464479
    },
    {
      "date": "2026-08-14",
      "stock": 79.51588824909362,
      "index": 100.7762519600686
    },
    {
      "date": "2026-08-17",
      "stock": 79.1106845809341,
      "index": 102.40089504399627
    },
    {
      "date": "2026-08-18",
      "stock": 79.55854126679462,
      "index": 102.0706531834106
    },
    {
      "date": "2026-08-19",
      "stock": 79.60119428449563,
      "index": 99.10927571415613
    },
    {
      "date": "2026-08-20",
      "stock": 83.56792493068885,
      "index": 99.19674984989008
    },
    {
      "date": "2026-08-21",
      "stock": 81.6378758797185,
      "index": 99.76155198555489
    },
    {
      "date": "2026-08-24",
      "stock": 83.89315419065898,
      "index": 98.55700073867048
    },
    {
      "date": "2026-08-25",
      "stock": 85.72723395180208,
      "index": 98.31725681110338
    },
    {
      "date": "2026-08-26",
      "stock": 85.15674984005118,
      "index": 99.15441668790525
    },
    {
      "date": "2026-08-27",
      "stock": 85.67924930688845,
      "index": 100.00734350769125
    },
    {
      "date": "2026-08-28",
      "stock": 86.8895286841544,
      "index": 99.55161405979345
    },
    {
      "date": "2026-08-31",
      "stock": 87.44934954148006,
      "index": 99.89524702263961
    },
    {
      "date": "2026-09-01",
      "stock": 89.4380464917893,
      "index": 99.60042678738817
    },
    {
      "date": "2026-09-02",
      "stock": 88.81957773512477,
      "index": 98.2293507043288
    },
    {
      "date": "2026-09-03",
      "stock": 88.68628705480913,
      "index": 98.32913601472158
    },
    {
      "date": "2026-09-04",
      "stock": 89.8805715504372,
      "index": 98.23129457401177
    },
    {
      "date": "2026-09-07",
      "stock": 89.5020260183408,
      "index": 98.81380752234372
    },
    {
      "date": "2026-09-08",
      "stock": 90.61100447856685,
      "index": 98.46218309524531
    },
    {
      "date": "2026-09-09",
      "stock": 88.07848155256983,
      "index": 98.76153902642369
    },
    {
      "date": "2026-09-10",
      "stock": 88.3450629132011,
      "index": 98.23863808170302
    },
    {
      "date": "2026-09-11",
      "stock": 86.7615696310514,
      "index": 97.41292543747868
    },
    {
      "date": "2026-09-14",
      "stock": 85.35935167413095,
      "index": 96.76324099232389
    },
    {
      "date": "2026-09-15",
      "stock": 85.46598421838345,
      "index": 96.1144204892504
    },
    {
      "date": "2026-09-16",
      "stock": 84.2557048411175,
      "index": 96.76734471721018
    },
    {
      "date": "2026-09-17",
      "stock": 83.5999146939646,
      "index": 96.3329978358251
    },
    {
      "date": "2026-09-18",
      "stock": 83.63723608445298,
      "index": 97.35309744834709
    },
    {
      "date": "2026-09-21",
      "stock": 84.26636809554276,
      "index": 98.04813885277132
    },
    {
      "date": "2026-09-22",
      "stock": 83.5359351674131,
      "index": 98.15656358397734
    },
    {
      "date": "2026-09-23",
      "stock": 82.88547664747281,
      "index": 97.56670712795415
    },
    {
      "date": "2026-09-24",
      "stock": 82.03241629345277,
      "index": 95.87899627208994
    },
    {
      "date": "2026-09-28",
      "stock": 84.39432714864577,
      "index": 93.75413072307633
    },
    {
      "date": "2026-09-29",
      "stock": 84.77820430795478,
      "index": 93.85024427962351
    },
    {
      "date": "2026-09-30",
      "stock": 86.00981019407122,
      "index": 94.11828231035392
    },
    {
      "date": "2026-10-08",
      "stock": 84.02644487097461,
      "index": 93.0958068571083
    },
    {
      "date": "2026-10-09",
      "stock": 86.05246321177223,
      "index": 93.24634876477882
    },
    {
      "date": "2026-10-12",
      "stock": 88.50501172957986,
      "index": 92.6141591467708
    },
    {
      "date": "2026-10-13",
      "stock": 87.93985924504159,
      "index": 92.34849695676404
    },
    {
      "date": "2026-10-14",
      "stock": 87.7319257837492,
      "index": 91.09578093884588
    },
    {
      "date": "2026-10-15",
      "stock": 89.0381744508424,
      "index": 89.97978375529706
    },
    {
      "date": "2026-10-16",
      "stock": 89.19812326722116,
      "index": 90.07913709464917
    },
    {
      "date": "2026-10-19",
      "stock": 89.3314139475368,
      "index": 90.16380341861881
    },
    {
      "date": "2026-10-20",
      "stock": 90.50970356152698,
      "index": 89.67956388203734
    },
    {
      "date": "2026-10-21",
      "stock": 90.68031563233099,
      "index": 88.81173406134855
    },
    {
      "date": "2026-10-22",
      "stock": 91.20281509916826,
      "index": 87.17823557108733
    },
    {
      "date": "2026-10-23",
      "stock": 94.52975047984646,
      "index": 88.66918361793026
    },
    {
      "date": "2026-10-26",
      "stock": 97.96331840477714,
      "index": 88.63052220979107
    },
    {
      "date": "2026-10-27",
      "stock": 94.79633184047772,
      "index": 87.46441638552552
    },
    {
      "date": "2026-10-28",
      "stock": 93.46342503732139,
      "index": 88.20567869130053
    },
    {
      "date": "2026-10-29",
      "stock": 95.43612710599275,
      "index": 87.29789154935054
    },
    {
      "date": "2026-10-30",
      "stock": 96.90232458946471,
      "index": 86.08102912780728
    },
    {
      "date": "2026-11-02",
      "stock": 95.59074429515888,
      "index": 86.75965563268639
    },
    {
      "date": "2026-11-03",
      "stock": 99.0936233738537,
      "index": 86.58578728882016
    },
    {
      "date": "2026-11-04",
      "stock": 96.50245254851781,
      "index": 88.58300539531831
    },
    {
      "date": "2026-11-05",
      "stock": 98.14992535721902,
      "index": 88.84369991835747
    }
  ],
  "metrics": {
    "change": 1.70718232044198,
    "fiveDay": 2.8435754189944262,
    "ytd": -1.8500746427809744,
    "indexYtd": -11.156300081642527,
    "volumeRatio": 1.314015515357711,
    "high120": 186.95,
    "low120": 129.33
  },
  "sources": [
    {
      "file": "mindray/q3.pdf",
      "url": "https://money.finance.sina.com.cn/corp/view/vCB_AllBulletinDetail.php?id=12678648&stockid=300760",
      "bytes": 285088,
      "sha256": "48335c9216d77309a0bf93913eef1ddd73ac81ad1f191f0a102e4e1debd1944e"
    },
    {
      "file": "mindray/stock.json",
      "url": "https://web.ifzq.gtimg.cn/appstock/app/fqkline/get?param=sz300760,day,2025-01-01,2026-11-05,640,qfq",
      "bytes": 32109,
      "sha256": "1c10a3b1c37ca26ceec8ed3944179e44171372e5aaad2bcef7f6c1a386134f14"
    },
    {
      "file": "mindray/half.pdf",
      "url": "https://static.cninfo.com.cn/finalpage/2026-08-29/1225529856.PDF",
      "bytes": 2999327,
      "sha256": "d81d42e877ceaef651b020ed75bbf46ac49124c8bc5b57f85292bfb7eef41ad4"
    },
    {
      "file": "mindray/annual.pdf",
      "url": "https://money.finance.sina.com.cn/corp/view/vCB_AllBulletinDetail.php?id=12044611&stockid=300760",
      "bytes": 3510641,
      "sha256": "b740bc7c4c8839639cf1f86ad0ebac0405924c9b2b595958509e6d8659ba41c3"
    },
    {
      "file": "mindray/q1.pdf",
      "url": "https://vip.stock.finance.sina.com.cn/corp/view/vCB_AllBulletinDetail.php?id=12249130",
      "bytes": 257022,
      "sha256": "a208ae2738bed8e170e57c8eaff2cf0154a1e68e1f0ec7ca81bc07c007e30410"
    },
    {
      "file": "mindray/sina.txt",
      "url": "https://quotes.sina.cn/cn/api/jsonp_v2.php/var%20_data=/CN_MarketDataService.getKLineData?symbol=sz300760&scale=240&ma=no&datalen=8",
      "bytes": 935,
      "sha256": "256554fc564e464e578d6b74572d15f4b69cb8caa8d4b9301ba787d960bc8e75"
    }
  ],
  "methods": {
    "amounts": "财务金额统一为人民币亿元；原表元除1亿、千元除10万、百万元除100；股本为股。",
    "market": "日线前复权，腾讯成交量原为手，转换为股。11月5日OHLC与新浪独立样本交叉核对，末日成交量使用新浪精确股数。",
    "quarter": "2026Q2=半年减Q1，Q3=前三季度减半年。云天化采用同控合并调整后同比可比数据，2026单季图不混用调整前2025数据。",
    "ttm": "2025全年＋2026前三季度−2025前三季度。归母与扣非分别计算。",
    "valuation": "当前A股价格×含H股及未注销库存股的总股本为A股等价估值，不是A/H实际合计市值；PE取期末股本静态折算，与加权EPS口径有差别。",
    "scenarios": "2027完整年度作者盈利及PE假设；每股价=利润亿元×PE÷股本亿股，不含股息，不是统计置信区间。",
    "cash": "经营现金流减购建长期资产支出是简化剩余现金，不含并购、资产买卖、债务及少数股东分配，不等于股东可分配自由现金。"
  }
}