{
  "sector": "NAND闪存与企业级存储",
  "shares": 150000000,
  "period": "FY2027",
  "annualLabels": [
    "FY2024",
    "FY2025",
    "FY2026"
  ],
  "currentLabel": "FY2027 Q1",
  "priorLabel": "FY2026 Q1",
  "scenarios": [
    {
      "name": "回落",
      "eps": [
        70,
        100
      ],
      "pe": [
        5,
        7
      ],
      "prices": [
        350,
        700
      ]
    },
    {
      "name": "维持",
      "eps": [
        180,
        205
      ],
      "pe": [
        7,
        9
      ],
      "prices": [
        1260,
        1845
      ]
    },
    {
      "name": "扩张",
      "eps": [
        230,
        260
      ],
      "pe": [
        10,
        12
      ],
      "prices": [
        2300,
        3120
      ]
    }
  ],
  "calc": [
    40,
    280,
    192,
    4,
    15,
    8
  ],
  "profitLabel": "FY2027正常化稀释EPS（拆股前美元），排除投资估值收益，保留股权激励费用",
  "levels": [
    [
      804,
      "804 急跌低区"
    ],
    [
      1037,
      "1037 前收附近"
    ],
    [
      1288,
      "1288 短期均线"
    ]
  ],
  "heroNote": "历史利润急升，低PE依赖高利润延续；拆股尚未生效",
  "charts": [
    {
      "id": "mix",
      "title": "数据中心在加速，消费存储已经收缩",
      "type": "bars",
      "unit": "十亿美元",
      "categories": [
        "数据中心",
        "边缘终端",
        "消费产品"
      ],
      "series": [
        {
          "name": "FY2026 Q1",
          "values": [
            0.269,
            1.387,
            0.652
          ]
        },
        {
          "name": "FY2027 Q1",
          "values": [
            4.802,
            5.832,
            0.397
          ]
        }
      ]
    },
    {
      "id": "quality",
      "title": "GAAP盈利高于调整后盈利，原因包含投资收益",
      "type": "bars",
      "unit": "拆股前美元 / 股",
      "categories": [
        "FY2026 Q4",
        "FY2027 Q1"
      ],
      "series": [
        {
          "name": "GAAP稀释EPS",
          "values": [
            43.97,
            52.6
          ]
        },
        {
          "name": "公司Non-GAAP EPS",
          "values": [
            39.25,
            49.51
          ]
        }
      ]
    },
    {
      "id": "cash-quality",
      "title": "现金口径的差别，来自合资投入与客户预付",
      "type": "waterfall",
      "unit": "十亿美元",
      "steps": [
        {
          "label": "经营现金流",
          "value": 6.363,
          "total": true
        },
        {
          "label": "自有PPE购置",
          "value": -0.054,
          "total": false
        },
        {
          "label": "合资净投入",
          "value": -0.148,
          "total": false
        },
        {
          "label": "客户预付及押金",
          "value": -0.465,
          "total": false
        },
        {
          "label": "调整后FCF",
          "value": 5.696,
          "total": true
        }
      ]
    },
    {
      "id": "contracts",
      "title": "长期合同扩大覆盖，但覆盖率不等于利润保证",
      "type": "bars",
      "unit": "NBM覆盖 / %",
      "categories": [
        "FY2027比特量",
        "FY2028比特量"
      ],
      "series": [
        {
          "name": "8月投资者日披露覆盖率",
          "values": [
            50,
            66.7
          ]
        }
      ]
    },
    {
      "id": "return",
      "title": "回购是真实回报，成本同样需要审视",
      "type": "bars",
      "unit": "十亿美元",
      "categories": [
        "调整后FCF",
        "现金回购",
        "季度末现金",
        "股权激励费用"
      ],
      "series": [
        {
          "name": "FY2027 Q1",
          "values": [
            5.696,
            5,
            5.136,
            0.091
          ]
        }
      ]
    },
    {
      "id": "annual",
      "title": "历史盈利给复苏提供基线，也留下会计扰动",
      "type": "bars",
      "unit": "十亿美元",
      "categories": [
        "FY2024",
        "FY2025",
        "FY2026"
      ],
      "series": [
        {
          "name": "营业利润",
          "values": [
            -0.468,
            -1.377,
            12.389
          ]
        },
        {
          "name": "普通股净利润",
          "values": [
            -0.672,
            -1.641,
            11.433
          ]
        }
      ]
    },
    {
      "id": "quarterly",
      "title": "单季经营利润与净利润，各自说明什么",
      "type": "bars",
      "unit": "十亿美元",
      "categories": [
        "FY25 Q4",
        "FY26 Q1",
        "FY26 Q2",
        "FY26 Q3",
        "FY26 Q4",
        "FY27 Q1"
      ],
      "series": [
        {
          "name": "营业利润",
          "values": [
            0.018,
            0.176,
            1.065,
            4.111,
            7.037,
            8.78
          ]
        },
        {
          "name": "普通股净利润",
          "values": [
            -0.023,
            0.112,
            0.803,
            3.615,
            6.903,
            8.101
          ]
        }
      ]
    },
    {
      "id": "revenue",
      "title": "收入的增长节奏，需要放回季度比较",
      "type": "lines",
      "unit": "十亿美元",
      "categories": [
        "FY25 Q4",
        "FY26 Q1",
        "FY26 Q2",
        "FY26 Q3",
        "FY26 Q4",
        "FY27 Q1"
      ],
      "series": [
        {
          "name": "营业收入",
          "values": [
            1.901,
            2.308,
            3.025,
            5.95,
            8.965,
            11.031
          ]
        }
      ]
    },
    {
      "id": "op-margin",
      "title": "营业利润率展示经营效率的变化",
      "type": "lines",
      "unit": "营业利润率 / %",
      "categories": [
        "FY25 Q4",
        "FY26 Q1",
        "FY26 Q2",
        "FY26 Q3",
        "FY26 Q4",
        "FY27 Q1"
      ],
      "series": [
        {
          "name": "GAAP营业利润率",
          "values": [
            0.9468700683850605,
            7.625649913344887,
            35.20661157024793,
            69.0924369747899,
            78.4941438929169,
            79.59387181579186
          ]
        }
      ]
    },
    {
      "id": "cash",
      "title": "同一期间的利润、现金回收与资本投入",
      "type": "bars",
      "unit": "十亿美元",
      "categories": [
        "普通股净利润",
        "经营现金流",
        "现金资本开支",
        "CFO减资本开支"
      ],
      "series": [
        {
          "name": "FY2026 Q1",
          "values": [
            0.112,
            0.488,
            0.05,
            0.438
          ]
        },
        {
          "name": "FY2027 Q1",
          "values": [
            8.101,
            6.363,
            0.054,
            6.309
          ]
        }
      ]
    }
  ],
  "company": "闪迪",
  "symbol": "SNDK",
  "market": "us",
  "currencyLabel": "美元",
  "asOf": "2026-11-05",
  "stock": [
    {
      "date": "2025-02-13",
      "open": 35.06,
      "high": 44,
      "low": 34.99,
      "close": 36,
      "volume": 369100,
      "ma5": null,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-14",
      "open": 37,
      "high": 38.25,
      "low": 35.51,
      "close": 36.65,
      "volume": 242700,
      "ma5": null,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-18",
      "open": 40.53,
      "high": 47.15,
      "low": 39,
      "close": 47.15,
      "volume": 444500,
      "ma5": null,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-19",
      "open": 46.51,
      "high": 48.5,
      "low": 45.5,
      "close": 46,
      "volume": 220700,
      "ma5": null,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-20",
      "open": 48.98,
      "high": 49.49,
      "low": 46.71,
      "close": 48.26,
      "volume": 446200,
      "ma5": 42.812,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-21",
      "open": 48.99,
      "high": 50.69,
      "low": 48,
      "close": 50.37,
      "volume": 1252100,
      "ma5": 45.686,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-24",
      "open": 52,
      "high": 53,
      "low": 46.21,
      "close": 48.6,
      "volume": 33848500,
      "ma5": 48.076,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-25",
      "open": 48.3,
      "high": 55.01,
      "low": 47.81,
      "close": 48.16,
      "volume": 8198900,
      "ma5": 48.278,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-26",
      "open": 46.15,
      "high": 49.91,
      "low": 45.3,
      "close": 46.58,
      "volume": 8389000,
      "ma5": 48.39399999999999,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-27",
      "open": 46.04,
      "high": 47.87,
      "low": 41.58,
      "close": 45.16,
      "volume": 9676100,
      "ma5": 47.773999999999994,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-28",
      "open": 45.23,
      "high": 48.7,
      "low": 43.75,
      "close": 46.85,
      "volume": 7713800,
      "ma5": 47.06999999999999,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-03",
      "open": 48.49,
      "high": 50.88,
      "low": 47.6,
      "close": 50.31,
      "volume": 4813000,
      "ma5": 47.41199999999999,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-04",
      "open": 46.69,
      "high": 50.1,
      "low": 45.1,
      "close": 48.69,
      "volume": 6074700,
      "ma5": 47.518,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-05",
      "open": 47.6,
      "high": 49.4,
      "low": 46.5,
      "close": 48.47,
      "volume": 5071800,
      "ma5": 47.896,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-06",
      "open": 47.41,
      "high": 49.06,
      "low": 45.24,
      "close": 46.5,
      "volume": 4157300,
      "ma5": 48.164,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-07",
      "open": 49.2,
      "high": 51.13,
      "low": 47.16,
      "close": 51,
      "volume": 7825500,
      "ma5": 48.994,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-10",
      "open": 50.49,
      "high": 53.67,
      "low": 49.55,
      "close": 53,
      "volume": 5223800,
      "ma5": 49.532,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-11",
      "open": 51.84,
      "high": 53.19,
      "low": 49.82,
      "close": 52.16,
      "volume": 3153400,
      "ma5": 50.226,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-12",
      "open": 53,
      "high": 53.1,
      "low": 50.38,
      "close": 50.44,
      "volume": 2177500,
      "ma5": 50.62,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-13",
      "open": 50,
      "high": 50.87,
      "low": 47.86,
      "close": 48.44,
      "volume": 3547400,
      "ma5": 51.007999999999996,
      "ma20": 47.43950000000001,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-14",
      "open": 49.43,
      "high": 54.94,
      "low": 49.43,
      "close": 54.82,
      "volume": 4847600,
      "ma5": 51.772000000000006,
      "ma20": 48.38050000000001,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-17",
      "open": 54.8,
      "high": 58.36,
      "low": 54.74,
      "close": 55.65,
      "volume": 2930700,
      "ma5": 52.302,
      "ma20": 49.33050000000001,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-18",
      "open": 55.14,
      "high": 57.89,
      "low": 54.57,
      "close": 56.42,
      "volume": 2587300,
      "ma5": 53.153999999999996,
      "ma20": 49.794,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-19",
      "open": 56.3,
      "high": 57.6,
      "low": 55.67,
      "close": 56.33,
      "volume": 2520700,
      "ma5": 54.331999999999994,
      "ma20": 50.310500000000005,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-20",
      "open": 56.51,
      "high": 57.17,
      "low": 54.92,
      "close": 56.21,
      "volume": 2701900,
      "ma5": 55.88599999999999,
      "ma20": 50.708000000000006,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-21",
      "open": 55.1,
      "high": 55.45,
      "low": 51.92,
      "close": 53.96,
      "volume": 6372200,
      "ma5": 55.714,
      "ma20": 50.8875,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-24",
      "open": 54.61,
      "high": 55.69,
      "low": 51.84,
      "close": 52.99,
      "volume": 3562800,
      "ma5": 55.182,
      "ma20": 51.107000000000006,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-25",
      "open": 52.13,
      "high": 53.18,
      "low": 51.76,
      "close": 52.2,
      "volume": 3079000,
      "ma5": 54.338,
      "ma20": 51.30900000000001,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-26",
      "open": 53.53,
      "high": 53.7,
      "low": 51.98,
      "close": 52.62,
      "volume": 1242400,
      "ma5": 53.596000000000004,
      "ma20": 51.611000000000004,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-27",
      "open": 51.95,
      "high": 54.24,
      "low": 51.71,
      "close": 52.88,
      "volume": 1618100,
      "ma5": 52.93000000000001,
      "ma20": 51.997000000000014,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-28",
      "open": 52.21,
      "high": 52.89,
      "low": 48.46,
      "close": 48.97,
      "volume": 3987300,
      "ma5": 51.931999999999995,
      "ma20": 52.10300000000001,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-31",
      "open": 47.41,
      "high": 48.4,
      "low": 47.02,
      "close": 47.61,
      "volume": 2113400,
      "ma5": 50.855999999999995,
      "ma20": 51.968,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-01",
      "open": 47.55,
      "high": 49.36,
      "low": 46.58,
      "close": 48.11,
      "volume": 2115600,
      "ma5": 50.038,
      "ma20": 51.93900000000001,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-02",
      "open": 46.92,
      "high": 48.71,
      "low": 46.51,
      "close": 47.67,
      "volume": 1725300,
      "ma5": 49.048,
      "ma20": 51.899000000000015,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-03",
      "open": 44.8,
      "high": 44.8,
      "low": 37.55,
      "close": 38.26,
      "volume": 7372000,
      "ma5": 46.124,
      "ma20": 51.48700000000001,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-04",
      "open": 35.72,
      "high": 35.87,
      "low": 28.36,
      "close": 30.11,
      "volume": 11428600,
      "ma5": 42.352,
      "ma20": 50.4425,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-07",
      "open": 29.22,
      "high": 32.98,
      "low": 27.89,
      "close": 31.48,
      "volume": 6238600,
      "ma5": 39.12599999999999,
      "ma20": 49.3665,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-08",
      "open": 33,
      "high": 35.84,
      "low": 31.66,
      "close": 32.35,
      "volume": 5979600,
      "ma5": 35.974000000000004,
      "ma20": 48.376,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-09",
      "open": 31.92,
      "high": 39.65,
      "low": 31.26,
      "close": 36.58,
      "volume": 5601600,
      "ma5": 33.75600000000001,
      "ma20": 47.683,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-10",
      "open": 34.6,
      "high": 35.03,
      "low": 30.51,
      "close": 31.08,
      "volume": 4153400,
      "ma5": 32.31999999999999,
      "ma20": 46.815000000000005,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-11",
      "open": 30.56,
      "high": 32.05,
      "low": 28.27,
      "close": 31.97,
      "volume": 4856000,
      "ma5": 32.692,
      "ma20": 45.67250000000001,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-14",
      "open": 33.75,
      "high": 36.17,
      "low": 32.48,
      "close": 33.55,
      "volume": 4102300,
      "ma5": 33.10600000000001,
      "ma20": 44.56750000000001,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-15",
      "open": 33.3,
      "high": 34.56,
      "low": 32.89,
      "close": 33.23,
      "volume": 1936800,
      "ma5": 33.282,
      "ma20": 43.408,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-16",
      "open": 32.3,
      "high": 33.12,
      "low": 30.75,
      "close": 32.03,
      "volume": 2321000,
      "ma5": 32.372,
      "ma20": 42.193000000000005,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-17",
      "open": 31.75,
      "high": 32.66,
      "low": 30.39,
      "close": 31.29,
      "volume": 2057200,
      "ma5": 32.414,
      "ma20": 40.947,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-21",
      "open": 31.07,
      "high": 31.07,
      "low": 28.94,
      "close": 29.81,
      "volume": 2579400,
      "ma5": 31.982,
      "ma20": 39.7395,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-22",
      "open": 30.26,
      "high": 31.12,
      "low": 29.32,
      "close": 29.62,
      "volume": 2883700,
      "ma5": 31.195999999999998,
      "ma20": 38.571,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-23",
      "open": 31.99,
      "high": 32.78,
      "low": 30.2,
      "close": 30.36,
      "volume": 2750200,
      "ma5": 30.622000000000003,
      "ma20": 37.479,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-24",
      "open": 30.81,
      "high": 32.98,
      "low": 30.31,
      "close": 32.29,
      "volume": 2590500,
      "ma5": 30.674,
      "ma20": 36.46249999999999,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-25",
      "open": 32.26,
      "high": 33.37,
      "low": 31.6,
      "close": 32.85,
      "volume": 1322100,
      "ma5": 30.985999999999997,
      "ma20": 35.461,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-28",
      "open": 32.63,
      "high": 33,
      "low": 31.66,
      "close": 32.27,
      "volume": 1421000,
      "ma5": 31.478,
      "ma20": 34.626,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-29",
      "open": 31.39,
      "high": 33.04,
      "low": 31.39,
      "close": 32.94,
      "volume": 1385900,
      "ma5": 32.142,
      "ma20": 33.8925,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-30",
      "open": 31.84,
      "high": 32.47,
      "low": 31.01,
      "close": 32.11,
      "volume": 2322100,
      "ma5": 32.492,
      "ma20": 33.0925,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-01",
      "open": 32.48,
      "high": 34.19,
      "low": 32.48,
      "close": 32.59,
      "volume": 1910200,
      "ma5": 32.55200000000001,
      "ma20": 32.338499999999996,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-02",
      "open": 33.11,
      "high": 35.41,
      "low": 33.05,
      "close": 34.4,
      "volume": 2193700,
      "ma5": 32.86200000000001,
      "ma20": 32.145500000000006,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-05",
      "open": 33.83,
      "high": 35.23,
      "low": 33.53,
      "close": 34.61,
      "volume": 1993800,
      "ma5": 33.33,
      "ma20": 32.37050000000001,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-06",
      "open": 34.02,
      "high": 34.43,
      "low": 33.46,
      "close": 33.83,
      "volume": 1707600,
      "ma5": 33.507999999999996,
      "ma20": 32.48800000000001,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-07",
      "open": 34,
      "high": 35.56,
      "low": 33.38,
      "close": 34.97,
      "volume": 3640000,
      "ma5": 34.08,
      "ma20": 32.61900000000001,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-08",
      "open": 34.97,
      "high": 37.76,
      "low": 33.13,
      "close": 36.66,
      "volume": 4969000,
      "ma5": 34.894,
      "ma20": 32.623000000000005,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-09",
      "open": 37.96,
      "high": 38.79,
      "low": 37.28,
      "close": 37.74,
      "volume": 2039200,
      "ma5": 35.562,
      "ma20": 32.956,
      "ma60": 42.403499999999994,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-12",
      "open": 41.14,
      "high": 42.24,
      "low": 40,
      "close": 41.27,
      "volume": 5374400,
      "ma5": 36.894,
      "ma20": 33.421,
      "ma60": 42.49133333333332,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-13",
      "open": 41.85,
      "high": 43.8,
      "low": 41.3,
      "close": 42,
      "volume": 2186700,
      "ma5": 38.528000000000006,
      "ma20": 33.84349999999999,
      "ma60": 42.580499999999994,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-14",
      "open": 42,
      "high": 43.43,
      "low": 41.01,
      "close": 41.93,
      "volume": 1828400,
      "ma5": 39.92,
      "ma20": 34.278499999999994,
      "ma60": 42.49349999999999,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-15",
      "open": 41.17,
      "high": 41.86,
      "low": 39.75,
      "close": 40.54,
      "volume": 1930800,
      "ma5": 40.696,
      "ma20": 34.70399999999999,
      "ma60": 42.40249999999999,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-16",
      "open": 40.52,
      "high": 41,
      "low": 39.92,
      "close": 40.44,
      "volume": 2132500,
      "ma5": 41.236000000000004,
      "ma20": 35.16149999999999,
      "ma60": 42.27216666666665,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-19",
      "open": 39.33,
      "high": 39.5,
      "low": 38.53,
      "close": 38.78,
      "volume": 1765400,
      "ma5": 40.738,
      "ma20": 35.60999999999999,
      "ma60": 42.07899999999998,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-20",
      "open": 38.78,
      "high": 41.11,
      "low": 38.45,
      "close": 40.18,
      "volume": 1756400,
      "ma5": 40.374,
      "ma20": 36.13799999999999,
      "ma60": 41.93866666666664,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-21",
      "open": 40.04,
      "high": 40.48,
      "low": 38.35,
      "close": 38.6,
      "volume": 1816200,
      "ma5": 39.708,
      "ma20": 36.54999999999999,
      "ma60": 41.779333333333305,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-22",
      "open": 38.4,
      "high": 39.28,
      "low": 37.77,
      "close": 37.84,
      "volume": 1764900,
      "ma5": 39.168,
      "ma20": 36.8275,
      "ma60": 41.63366666666664,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-23",
      "open": 36.25,
      "high": 37.57,
      "low": 35.79,
      "close": 37.28,
      "volume": 1232900,
      "ma5": 38.536,
      "ma20": 37.04899999999999,
      "ma60": 41.50233333333332,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-27",
      "open": 37.94,
      "high": 38.62,
      "low": 37.5,
      "close": 38.18,
      "volume": 1411000,
      "ma5": 38.416000000000004,
      "ma20": 37.3445,
      "ma60": 41.357833333333325,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-28",
      "open": 38.4,
      "high": 38.91,
      "low": 37.8,
      "close": 38.58,
      "volume": 1055800,
      "ma5": 38.096000000000004,
      "ma20": 37.6265,
      "ma60": 41.16233333333332,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-29",
      "open": 39.04,
      "high": 39.22,
      "low": 37.69,
      "close": 38.6,
      "volume": 1501900,
      "ma5": 38.096,
      "ma20": 37.951,
      "ma60": 40.99416666666665,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-30",
      "open": 38.19,
      "high": 38.45,
      "low": 36.68,
      "close": 37.69,
      "volume": 5499600,
      "ma5": 38.066,
      "ma20": 38.206,
      "ma60": 40.81449999999999,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-02",
      "open": 37.54,
      "high": 37.88,
      "low": 36.21,
      "close": 37.33,
      "volume": 1621000,
      "ma5": 38.076,
      "ma20": 38.352500000000006,
      "ma60": 40.661666666666655,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-03",
      "open": 37.45,
      "high": 39.24,
      "low": 36.87,
      "close": 38.64,
      "volume": 1294000,
      "ma5": 38.16799999999999,
      "ma20": 38.553999999999995,
      "ma60": 40.455666666666644,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-04",
      "open": 38.64,
      "high": 40.27,
      "low": 38.35,
      "close": 39.82,
      "volume": 1860500,
      "ma5": 38.416,
      "ma20": 38.853500000000004,
      "ma60": 40.23599999999999,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-05",
      "open": 39.38,
      "high": 40.45,
      "low": 37.33,
      "close": 39.12,
      "volume": 5456000,
      "ma5": 38.519999999999996,
      "ma20": 39.061,
      "ma60": 40.018666666666654,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-06",
      "open": 39.73,
      "high": 40.15,
      "low": 38.53,
      "close": 39.15,
      "volume": 10955500,
      "ma5": 38.812,
      "ma20": 39.185500000000005,
      "ma60": 39.83049999999999,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-09",
      "open": 40.27,
      "high": 42.24,
      "low": 39.55,
      "close": 41.82,
      "volume": 10990300,
      "ma5": 39.71,
      "ma20": 39.38950000000001,
      "ma60": 39.72016666666666,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-10",
      "open": 41.79,
      "high": 42.66,
      "low": 40.75,
      "close": 41.59,
      "volume": 4056300,
      "ma5": 40.3,
      "ma20": 39.4055,
      "ma60": 39.49966666666667,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-11",
      "open": 42.38,
      "high": 43.23,
      "low": 39.89,
      "close": 40.23,
      "volume": 3891800,
      "ma5": 40.382,
      "ma20": 39.31700000000001,
      "ma60": 39.242666666666665,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-12",
      "open": 39.67,
      "high": 41.83,
      "low": 39.44,
      "close": 41.3,
      "volume": 2052000,
      "ma5": 40.818,
      "ma20": 39.2855,
      "ma60": 38.99066666666667,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-13",
      "open": 41,
      "high": 42.83,
      "low": 40.78,
      "close": 42.5,
      "volume": 2755900,
      "ma5": 41.488,
      "ma20": 39.3835,
      "ma60": 38.76016666666667,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-16",
      "open": 43.37,
      "high": 44.85,
      "low": 42.56,
      "close": 44.21,
      "volume": 2901800,
      "ma5": 41.966,
      "ma20": 39.572,
      "ma60": 38.56016666666667,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-17",
      "open": 44.23,
      "high": 44.56,
      "low": 43.53,
      "close": 44.09,
      "volume": 2914900,
      "ma5": 42.466,
      "ma20": 39.837500000000006,
      "ma60": 38.39566666666667,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-18",
      "open": 45,
      "high": 47.43,
      "low": 44.86,
      "close": 46.62,
      "volume": 3351400,
      "ma5": 43.744,
      "ma20": 40.159499999999994,
      "ma60": 38.2895,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-20",
      "open": 46.98,
      "high": 48.21,
      "low": 44.76,
      "close": 46.58,
      "volume": 4762700,
      "ma5": 44.8,
      "ma20": 40.5585,
      "ma60": 38.195833333333326,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-23",
      "open": 46.36,
      "high": 48.25,
      "low": 45.8,
      "close": 46.95,
      "volume": 1791600,
      "ma5": 45.69,
      "ma20": 41.014,
      "ma60": 38.10133333333332,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-24",
      "open": 47.18,
      "high": 48.75,
      "low": 46.71,
      "close": 47.34,
      "volume": 1740600,
      "ma5": 46.316,
      "ma20": 41.51700000000001,
      "ma60": 38.00899999999999,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-25",
      "open": 47.34,
      "high": 48.16,
      "low": 47.05,
      "close": 47.25,
      "volume": 2357900,
      "ma5": 46.94799999999999,
      "ma20": 41.9705,
      "ma60": 37.98033333333333,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-26",
      "open": 49.6,
      "high": 49.82,
      "low": 47.07,
      "close": 47.44,
      "volume": 3449600,
      "ma5": 47.112,
      "ma20": 42.41350000000001,
      "ma60": 37.97749999999999,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-27",
      "open": 47.23,
      "high": 47.74,
      "low": 46.19,
      "close": 47.15,
      "volume": 3624000,
      "ma5": 47.226000000000006,
      "ma20": 42.841,
      "ma60": 37.961499999999994,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-30",
      "open": 47.23,
      "high": 47.34,
      "low": 45.33,
      "close": 45.35,
      "volume": 3034600,
      "ma5": 46.906,
      "ma20": 43.22400000000001,
      "ma60": 37.92283333333332,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-07-01",
      "open": 45.7,
      "high": 45.92,
      "low": 44.3,
      "close": 44.96,
      "volume": 2893400,
      "ma5": 46.43,
      "ma20": 43.605500000000006,
      "ma60": 38.034499999999994,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-07-02",
      "open": 44.52,
      "high": 46.24,
      "low": 44.17,
      "close": 46.21,
      "volume": 3509400,
      "ma5": 46.222,
      "ma20": 43.984,
      "ma60": 38.302833333333325,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-07-03",
      "open": 46.1,
      "high": 47.32,
      "low": 45.89,
      "close": 46.41,
      "volume": 1441600,
      "ma5": 46.016000000000005,
      "ma20": 44.313500000000005,
      "ma60": 38.55166666666665,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-07-07",
      "open": 47.14,
      "high": 47.24,
      "low": 45.09,
      "close": 45.22,
      "volume": 2446100,
      "ma5": 45.63,
      "ma20": 44.6185,
      "ma60": 38.76616666666665,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-07-08",
      "open": 46.12,
      "high": 47.25,
      "low": 45.61,
      "close": 46.17,
      "volume": 2347200,
      "ma5": 45.794,
      "ma20": 44.969500000000004,
      "ma60": 38.92599999999998,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-07-09",
      "open": 46.12,
      "high": 47.09,
      "low": 45.99,
      "close": 46.2,
      "volume": 1575100,
      "ma5": 46.041999999999994,
      "ma20": 45.1885,
      "ma60": 39.17799999999999,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-07-10",
      "open": 47.37,
      "high": 47.75,
      "low": 46.62,
      "close": 46.95,
      "volume": 1734300,
      "ma5": 46.19,
      "ma20": 45.456500000000005,
      "ma60": 39.427666666666646,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-07-11",
      "open": 46.29,
      "high": 47.42,
      "low": 45.83,
      "close": 46.09,
      "volume": 1242000,
      "ma5": 46.126000000000005,
      "ma20": 45.749500000000005,
      "ma60": 39.63666666666664,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-07-14",
      "open": 44.63,
      "high": 44.85,
      "low": 41.46,
      "close": 42.48,
      "volume": 5486900,
      "ma5": 45.577999999999996,
      "ma20": 45.8085,
      "ma60": 39.79083333333332,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-07-15",
      "open": 42.8,
      "high": 43.45,
      "low": 42.51,
      "close": 42.72,
      "volume": 2398200,
      "ma5": 44.888,
      "ma20": 45.819500000000005,
      "ma60": 39.96899999999998,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-07-16",
      "open": 42.76,
      "high": 42.96,
      "low": 40.3,
      "close": 41.36,
      "volume": 2338400,
      "ma5": 43.92,
      "ma20": 45.67700000000001,
      "ma60": 40.13683333333332,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-07-17",
      "open": 41.4,
      "high": 42.26,
      "low": 41.04,
      "close": 41.52,
      "volume": 2290100,
      "ma5": 42.833999999999996,
      "ma20": 45.548500000000004,
      "ma60": 40.33199999999999,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-07-18",
      "open": 41.54,
      "high": 42.28,
      "low": 40.84,
      "close": 42.19,
      "volume": 1678600,
      "ma5": 42.053999999999995,
      "ma20": 45.32700000000001,
      "ma60": 40.54149999999999,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-07-21",
      "open": 41.73,
      "high": 42.28,
      "low": 40.55,
      "close": 41.61,
      "volume": 2174200,
      "ma5": 41.879999999999995,
      "ma20": 45.078500000000005,
      "ma60": 40.72899999999999,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-07-22",
      "open": 41.51,
      "high": 41.98,
      "low": 40.89,
      "close": 41.36,
      "volume": 1846700,
      "ma5": 41.608000000000004,
      "ma20": 44.799000000000014,
      "ma60": 40.88016666666667,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-07-23",
      "open": 41.06,
      "high": 43.65,
      "low": 41.06,
      "close": 43,
      "volume": 2220800,
      "ma5": 41.936,
      "ma20": 44.58200000000001,
      "ma60": 41.049333333333344,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-07-24",
      "open": 43.08,
      "high": 43.5,
      "low": 42.03,
      "close": 42.06,
      "volume": 1347100,
      "ma5": 42.044,
      "ma20": 44.322500000000005,
      "ma60": 41.212500000000006,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-07-25",
      "open": 42.48,
      "high": 42.6,
      "low": 41.5,
      "close": 42.48,
      "volume": 869200,
      "ma5": 42.102,
      "ma20": 44.0745,
      "ma60": 41.371500000000005,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-07-28",
      "open": 43.08,
      "high": 43.24,
      "low": 41.57,
      "close": 41.89,
      "volume": 851300,
      "ma5": 42.158,
      "ma20": 43.811499999999995,
      "ma60": 41.5345,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-07-29",
      "open": 42.26,
      "high": 43.19,
      "low": 41.68,
      "close": 42.93,
      "volume": 1202600,
      "ma5": 42.472,
      "ma20": 43.6905,
      "ma60": 41.706833333333336,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-07-30",
      "open": 42.07,
      "high": 43.47,
      "low": 42.07,
      "close": 43.39,
      "volume": 1334800,
      "ma5": 42.55,
      "ma20": 43.611999999999995,
      "ma60": 41.85666666666667,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-07-31",
      "open": 43.73,
      "high": 44.62,
      "low": 42.24,
      "close": 42.92,
      "volume": 1849200,
      "ma5": 42.722,
      "ma20": 43.44749999999999,
      "ma60": 41.99516666666667,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-08-01",
      "open": 42.18,
      "high": 42.22,
      "low": 40.1,
      "close": 41.33,
      "volume": 1661800,
      "ma5": 42.492,
      "ma20": 43.1935,
      "ma60": 42.12016666666667,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-08-04",
      "open": 42.11,
      "high": 42.54,
      "low": 41.6,
      "close": 42.51,
      "volume": 1540000,
      "ma5": 42.616,
      "ma20": 43.058,
      "ma60": 42.24583333333333,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-08-05",
      "open": 42.53,
      "high": 43.4,
      "low": 41.37,
      "close": 41.93,
      "volume": 1422900,
      "ma5": 42.416000000000004,
      "ma20": 42.84599999999999,
      "ma60": 42.333666666666666,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-08-06",
      "open": 42.72,
      "high": 43,
      "low": 41.62,
      "close": 42.1,
      "volume": 1553800,
      "ma5": 42.158,
      "ma20": 42.641,
      "ma60": 42.40633333333333,
      "ma120": 42.40491666666667,
      "ma250": null
    },
    {
      "date": "2025-08-07",
      "open": 42,
      "high": 42.35,
      "low": 40.53,
      "close": 40.69,
      "volume": 2207200,
      "ma5": 41.712,
      "ma20": 42.327999999999996,
      "ma60": 42.39666666666666,
      "ma120": 42.443999999999996,
      "ma250": null
    },
    {
      "date": "2025-08-08",
      "open": 41.41,
      "high": 44.85,
      "low": 41,
      "close": 44.34,
      "volume": 3516500,
      "ma5": 42.314,
      "ma20": 42.240500000000004,
      "ma60": 42.43566666666666,
      "ma120": 42.508083333333325,
      "ma250": null
    },
    {
      "date": "2025-08-11",
      "open": 45.7,
      "high": 46.35,
      "low": 43.17,
      "close": 43.37,
      "volume": 3095000,
      "ma5": 42.486000000000004,
      "ma20": 42.285000000000004,
      "ma60": 42.45966666666666,
      "ma120": 42.47658333333333,
      "ma250": null
    },
    {
      "date": "2025-08-12",
      "open": 45.21,
      "high": 47.86,
      "low": 45,
      "close": 46.83,
      "volume": 3204500,
      "ma5": 43.465999999999994,
      "ma20": 42.490500000000004,
      "ma60": 42.564499999999995,
      "ma120": 42.4835,
      "ma250": null
    },
    {
      "date": "2025-08-13",
      "open": 47.02,
      "high": 48.46,
      "low": 46.8,
      "close": 47.01,
      "volume": 2348500,
      "ma5": 44.448,
      "ma20": 42.77300000000001,
      "ma60": 42.67400000000001,
      "ma120": 42.47308333333333,
      "ma250": null
    },
    {
      "date": "2025-08-14",
      "open": 46.43,
      "high": 47.26,
      "low": 46.08,
      "close": 46.68,
      "volume": 3549300,
      "ma5": 45.646,
      "ma20": 43.03099999999999,
      "ma60": 42.805666666666674,
      "ma120": 42.44233333333333,
      "ma250": null
    },
    {
      "date": "2025-08-15",
      "open": 43.06,
      "high": 46.13,
      "low": 42.82,
      "close": 44.54,
      "volume": 7519200,
      "ma5": 45.68599999999999,
      "ma20": 43.1485,
      "ma60": 42.87833333333334,
      "ma120": 42.4085,
      "ma250": null
    },
    {
      "date": "2025-08-18",
      "open": 44.25,
      "high": 45.87,
      "low": 44.25,
      "close": 45.52,
      "volume": 2541700,
      "ma5": 46.116,
      "ma20": 43.344,
      "ma60": 42.99366666666667,
      "ma120": 42.3865,
      "ma250": null
    },
    {
      "date": "2025-08-19",
      "open": 46.23,
      "high": 46.5,
      "low": 44.26,
      "close": 44.58,
      "volume": 2372900,
      "ma5": 45.666,
      "ma20": 43.505,
      "ma60": 43.10600000000001,
      "ma120": 42.36983333333333,
      "ma250": null
    },
    {
      "date": "2025-08-20",
      "open": 44.86,
      "high": 45,
      "low": 43.2,
      "close": 44.4,
      "volume": 1526800,
      "ma5": 45.144,
      "ma20": 43.575,
      "ma60": 43.22466666666667,
      "ma120": 42.3635,
      "ma250": null
    },
    {
      "date": "2025-08-21",
      "open": 43.87,
      "high": 45.6,
      "low": 43.56,
      "close": 45.5,
      "volume": 1802300,
      "ma5": 44.908,
      "ma20": 43.747,
      "ma60": 43.34666666666667,
      "ma120": 42.35225000000001,
      "ma250": null
    },
    {
      "date": "2025-08-22",
      "open": 46.11,
      "high": 47.19,
      "low": 45.63,
      "close": 46.37,
      "volume": 2208300,
      "ma5": 45.274,
      "ma20": 43.9415,
      "ma60": 43.47650000000001,
      "ma120": 42.319416666666676,
      "ma250": null
    },
    {
      "date": "2025-08-25",
      "open": 46.36,
      "high": 46.88,
      "low": 46.01,
      "close": 46.78,
      "volume": 1318100,
      "ma5": 45.525999999999996,
      "ma20": 44.18599999999999,
      "ma60": 43.61283333333334,
      "ma120": 42.30350000000001,
      "ma250": null
    },
    {
      "date": "2025-08-26",
      "open": 46.75,
      "high": 48.21,
      "low": 46.75,
      "close": 47.35,
      "volume": 2577800,
      "ma5": 46.08,
      "ma20": 44.407,
      "ma60": 43.773833333333336,
      "ma120": 42.294166666666676,
      "ma250": null
    },
    {
      "date": "2025-08-27",
      "open": 47.4,
      "high": 49.08,
      "low": 47.4,
      "close": 48.44,
      "volume": 2145100,
      "ma5": 46.888,
      "ma20": 44.6595,
      "ma60": 43.958999999999996,
      "ma120": 42.31033333333334,
      "ma250": null
    },
    {
      "date": "2025-08-28",
      "open": 48.56,
      "high": 51.23,
      "low": 48.56,
      "close": 50.87,
      "volume": 2919400,
      "ma5": 47.962,
      "ma20": 45.057,
      "ma60": 44.16283333333333,
      "ma120": 42.30925,
      "ma250": null
    },
    {
      "date": "2025-08-29",
      "open": 51.15,
      "high": 52.94,
      "low": 50.82,
      "close": 52.47,
      "volume": 4228000,
      "ma5": 49.182,
      "ma20": 45.614000000000004,
      "ma60": 44.37366666666666,
      "ma120": 42.304833333333335,
      "ma250": null
    },
    {
      "date": "2025-09-02",
      "open": 51.01,
      "high": 51.7,
      "low": 50.07,
      "close": 51.07,
      "volume": 2023400,
      "ma5": 50.04,
      "ma20": 46.04200000000001,
      "ma60": 44.57283333333332,
      "ma120": 42.29575,
      "ma250": null
    },
    {
      "date": "2025-09-03",
      "open": 51.92,
      "high": 53.22,
      "low": 50.65,
      "close": 53.01,
      "volume": 1689700,
      "ma5": 51.172,
      "ma20": 46.596000000000004,
      "ma60": 44.80383333333334,
      "ma120": 42.317166666666665,
      "ma250": null
    },
    {
      "date": "2025-09-04",
      "open": 55.67,
      "high": 62.65,
      "low": 55.55,
      "close": 62.5,
      "volume": 10189000,
      "ma5": 53.983999999999995,
      "ma20": 47.616,
      "ma60": 45.1485,
      "ma120": 42.434333333333335,
      "ma250": null
    },
    {
      "date": "2025-09-05",
      "open": 65.52,
      "high": 68.67,
      "low": 63.74,
      "close": 68.55,
      "volume": 9050000,
      "ma5": 57.519999999999996,
      "ma20": 49.009,
      "ma60": 45.59783333333334,
      "ma120": 42.54875,
      "ma250": null
    },
    {
      "date": "2025-09-08",
      "open": 68.65,
      "high": 71,
      "low": 67.86,
      "close": 70.5,
      "volume": 5869100,
      "ma5": 61.126,
      "ma20": 50.31699999999999,
      "ma60": 46.10233333333334,
      "ma120": 42.6725,
      "ma250": null
    },
    {
      "date": "2025-09-09",
      "open": 70.26,
      "high": 71.4,
      "low": 69.57,
      "close": 70.51,
      "volume": 3364300,
      "ma5": 65.014,
      "ma20": 51.674,
      "ma60": 46.58916666666667,
      "ma120": 42.78991666666666,
      "ma250": null
    },
    {
      "date": "2025-09-10",
      "open": 72.42,
      "high": 74.49,
      "low": 72.03,
      "close": 73.92,
      "volume": 4053000,
      "ma5": 69.196,
      "ma20": 53.028499999999994,
      "ma60": 47.11283333333334,
      "ma120": 42.9365,
      "ma250": null
    },
    {
      "date": "2025-09-11",
      "open": 82.3,
      "high": 85.89,
      "low": 81.38,
      "close": 84.3,
      "volume": 10167400,
      "ma5": 73.55600000000001,
      "ma20": 54.892999999999994,
      "ma60": 47.78100000000002,
      "ma120": 43.17058333333333,
      "ma250": null
    },
    {
      "date": "2025-09-12",
      "open": 85.31,
      "high": 86.96,
      "low": 82.28,
      "close": 86.13,
      "volume": 5641700,
      "ma5": 77.072,
      "ma20": 56.8655,
      "ma60": 48.48166666666668,
      "ma120": 43.43866666666667,
      "ma250": null
    },
    {
      "date": "2025-09-15",
      "open": 85.3,
      "high": 92.06,
      "low": 85.12,
      "close": 90.09,
      "volume": 8981300,
      "ma5": 80.99000000000001,
      "ma20": 59.142999999999994,
      "ma60": 49.20616666666669,
      "ma120": 43.74783333333333,
      "ma250": null
    },
    {
      "date": "2025-09-16",
      "open": 90.31,
      "high": 93.13,
      "low": 89.56,
      "close": 91.55,
      "volume": 6292100,
      "ma5": 85.19800000000001,
      "ma20": 61.44449999999999,
      "ma60": 49.95566666666669,
      "ma120": 44.07574999999999,
      "ma250": null
    },
    {
      "date": "2025-09-17",
      "open": 90.78,
      "high": 94.81,
      "low": 90.22,
      "close": 93.97,
      "volume": 7031000,
      "ma5": 89.208,
      "ma20": 63.91399999999999,
      "ma60": 50.73933333333335,
      "ma120": 44.42033333333333,
      "ma250": null
    },
    {
      "date": "2025-09-18",
      "open": 97.3,
      "high": 102.93,
      "low": 96.86,
      "close": 98.87,
      "volume": 9441900,
      "ma5": 92.122,
      "ma20": 66.6375,
      "ma60": 51.59816666666668,
      "ma120": 44.803583333333336,
      "ma250": null
    },
    {
      "date": "2025-09-19",
      "open": 98,
      "high": 102.99,
      "low": 96.71,
      "close": 102.21,
      "volume": 6459900,
      "ma5": 95.338,
      "ma20": 69.473,
      "ma60": 52.51416666666668,
      "ma120": 45.24725,
      "ma250": null
    },
    {
      "date": "2025-09-22",
      "open": 105.76,
      "high": 108.8,
      "low": 101.59,
      "close": 102.92,
      "volume": 7692200,
      "ma5": 97.904,
      "ma20": 72.30050000000001,
      "ma60": 53.43883333333334,
      "ma120": 45.70816666666667,
      "ma250": null
    },
    {
      "date": "2025-09-23",
      "open": 105,
      "high": 110.21,
      "low": 104.7,
      "close": 106.4,
      "volume": 7835000,
      "ma5": 100.874,
      "ma20": 75.28150000000001,
      "ma60": 54.42633333333334,
      "ma120": 46.19391666666666,
      "ma250": null
    },
    {
      "date": "2025-09-24",
      "open": 103.56,
      "high": 107.72,
      "low": 96.63,
      "close": 99.83,
      "volume": 12409300,
      "ma5": 102.04599999999999,
      "ma20": 77.9055,
      "ma60": 55.33433333333334,
      "ma120": 46.62858333333334,
      "ma250": null
    },
    {
      "date": "2025-09-25",
      "open": 96.26,
      "high": 100.45,
      "low": 93.54,
      "close": 94.29,
      "volume": 10569300,
      "ma5": 101.13,
      "ma20": 80.19800000000001,
      "ma60": 56.1565,
      "ma120": 47.0955,
      "ma250": null
    },
    {
      "date": "2025-09-26",
      "open": 96,
      "high": 99.65,
      "low": 94.39,
      "close": 97.12,
      "volume": 6418000,
      "ma5": 100.112,
      "ma20": 82.51050000000001,
      "ma60": 57.004999999999995,
      "ma120": 47.65391666666666,
      "ma250": null
    },
    {
      "date": "2025-09-29",
      "open": 104.25,
      "high": 114,
      "low": 103.35,
      "close": 113.5,
      "volume": 12435400,
      "ma5": 102.22800000000001,
      "ma20": 85.56200000000001,
      "ma60": 58.12316666666666,
      "ma120": 48.337416666666655,
      "ma250": null
    },
    {
      "date": "2025-09-30",
      "open": 114.1,
      "high": 120.74,
      "low": 112.11,
      "close": 112.2,
      "volume": 11414800,
      "ma5": 103.388,
      "ma20": 88.61850000000001,
      "ma60": 59.23949999999999,
      "ma120": 49.00283333333333,
      "ma250": null
    },
    {
      "date": "2025-10-01",
      "open": 113.06,
      "high": 123.85,
      "low": 112,
      "close": 121.12,
      "volume": 12237400,
      "ma5": 107.646,
      "ma20": 92.02400000000003,
      "ma60": 60.48866666666666,
      "ma120": 49.707333333333324,
      "ma250": null
    },
    {
      "date": "2025-10-02",
      "open": 128.69,
      "high": 132.29,
      "low": 123.26,
      "close": 124.14,
      "volume": 9453400,
      "ma5": 113.61600000000001,
      "ma20": 95.10600000000001,
      "ma60": 61.78766666666665,
      "ma120": 50.48283333333334,
      "ma250": null
    },
    {
      "date": "2025-10-03",
      "open": 128.29,
      "high": 137.05,
      "low": 126.7,
      "close": 128.41,
      "volume": 10193700,
      "ma5": 119.874,
      "ma20": 98.09900000000002,
      "ma60": 63.14533333333332,
      "ma120": 51.2865,
      "ma250": null
    },
    {
      "date": "2025-10-06",
      "open": 133.6,
      "high": 134.79,
      "low": 119.29,
      "close": 121.17,
      "volume": 9963900,
      "ma5": 121.40799999999999,
      "ma20": 100.63250000000002,
      "ma60": 64.39666666666666,
      "ma120": 52.01666666666666,
      "ma250": null
    },
    {
      "date": "2025-10-07",
      "open": 125.2,
      "high": 125.2,
      "low": 115.68,
      "close": 120.95,
      "volume": 6594600,
      "ma5": 123.15799999999999,
      "ma20": 103.15450000000001,
      "ma60": 65.70449999999998,
      "ma120": 52.74766666666666,
      "ma250": null
    },
    {
      "date": "2025-10-08",
      "open": 121.5,
      "high": 132.28,
      "low": 120.2,
      "close": 131.88,
      "volume": 7173400,
      "ma5": 125.30999999999999,
      "ma20": 106.05250000000001,
      "ma60": 67.19049999999999,
      "ma120": 53.57975,
      "ma250": null
    },
    {
      "date": "2025-10-09",
      "open": 127,
      "high": 131.6,
      "low": 126.12,
      "close": 129.68,
      "volume": 3561500,
      "ma5": 126.41799999999998,
      "ma20": 108.32150000000001,
      "ma60": 68.66249999999998,
      "ma120": 54.39966666666667,
      "ma250": null
    },
    {
      "date": "2025-10-10",
      "open": 131.46,
      "high": 132,
      "low": 116.17,
      "close": 116.91,
      "volume": 7860200,
      "ma5": 124.11800000000001,
      "ma20": 109.8605,
      "ma60": 69.91899999999997,
      "ma120": 55.1255,
      "ma250": null
    },
    {
      "date": "2025-10-13",
      "open": 129.74,
      "high": 135.91,
      "low": 124.05,
      "close": 134.61,
      "volume": 8297300,
      "ma5": 126.806,
      "ma20": 112.08650000000003,
      "ma60": 71.4593333333333,
      "ma120": 56.00041666666666,
      "ma250": null
    },
    {
      "date": "2025-10-14",
      "open": 123.59,
      "high": 130.48,
      "low": 120.96,
      "close": 127.29,
      "volume": 7078600,
      "ma5": 128.074,
      "ma20": 113.87350000000004,
      "ma60": 72.8873333333333,
      "ma120": 56.808166666666665,
      "ma250": null
    },
    {
      "date": "2025-10-15",
      "open": 134.75,
      "high": 144.55,
      "low": 130.5,
      "close": 144.3,
      "volume": 8971100,
      "ma5": 130.55800000000002,
      "ma20": 116.39000000000003,
      "ma60": 74.60299999999998,
      "ma120": 57.74158333333333,
      "ma250": null
    },
    {
      "date": "2025-10-16",
      "open": 146,
      "high": 149.09,
      "low": 141.7,
      "close": 144.27,
      "volume": 6289600,
      "ma5": 133.476,
      "ma20": 118.66000000000004,
      "ma60": 76.29083333333331,
      "ma120": 58.67008333333334,
      "ma250": null
    },
    {
      "date": "2025-10-17",
      "open": 139.22,
      "high": 150.82,
      "low": 136.29,
      "close": 140.16,
      "volume": 8279800,
      "ma5": 138.126,
      "ma20": 120.55750000000003,
      "ma60": 77.9258333333333,
      "ma120": 59.569166666666675,
      "ma250": null
    },
    {
      "date": "2025-10-20",
      "open": 145.98,
      "high": 152.63,
      "low": 145.5,
      "close": 148.04,
      "volume": 6626100,
      "ma5": 140.81199999999998,
      "ma20": 122.81350000000002,
      "ma60": 79.68516666666666,
      "ma120": 60.528333333333336,
      "ma250": null
    },
    {
      "date": "2025-10-21",
      "open": 145.8,
      "high": 150.16,
      "low": 142.76,
      "close": 149.29,
      "volume": 4177900,
      "ma5": 145.212,
      "ma20": 124.95800000000001,
      "ma60": 81.47516666666665,
      "ma120": 61.50483333333334,
      "ma250": null
    },
    {
      "date": "2025-10-22",
      "open": 149.1,
      "high": 157.4,
      "low": 144.82,
      "close": 146.95,
      "volume": 7516800,
      "ma5": 145.74200000000002,
      "ma20": 127.314,
      "ma60": 83.20883333333333,
      "ma120": 62.45783333333334,
      "ma250": null
    },
    {
      "date": "2025-10-23",
      "open": 146.99,
      "high": 167.95,
      "low": 146,
      "close": 167.05,
      "volume": 9011400,
      "ma5": 150.298,
      "ma20": 130.952,
      "ma60": 85.26983333333332,
      "ma120": 63.56325000000001,
      "ma250": null
    },
    {
      "date": "2025-10-24",
      "open": 174.4,
      "high": 187.36,
      "low": 173.5,
      "close": 186.16,
      "volume": 10653100,
      "ma5": 159.498,
      "ma20": 135.404,
      "ma60": 87.65716666666665,
      "ma120": 64.82616666666667,
      "ma250": null
    },
    {
      "date": "2025-10-27",
      "open": 191.5,
      "high": 191.85,
      "low": 173.72,
      "close": 176.49,
      "volume": 11235500,
      "ma5": 165.18800000000002,
      "ma20": 138.55349999999999,
      "ma60": 89.90983333333332,
      "ma120": 66.015,
      "ma250": null
    },
    {
      "date": "2025-10-28",
      "open": 175.49,
      "high": 178.82,
      "low": 164.56,
      "close": 175.53,
      "volume": 9140800,
      "ma5": 170.43599999999998,
      "ma20": 141.72,
      "ma60": 92.12683333333331,
      "ma120": 67.18633333333334,
      "ma250": null
    },
    {
      "date": "2025-10-29",
      "open": 186.67,
      "high": 205.64,
      "low": 181.51,
      "close": 204.36,
      "volume": 9365000,
      "ma5": 181.918,
      "ma20": 145.882,
      "ma60": 94.83399999999997,
      "ma120": 68.58383333333333,
      "ma250": null
    },
    {
      "date": "2025-10-30",
      "open": 192.02,
      "high": 204.92,
      "low": 191.09,
      "close": 195.82,
      "volume": 7341500,
      "ma5": 187.67199999999997,
      "ma20": 149.466,
      "ma60": 97.39599999999997,
      "ma120": 69.90116666666667,
      "ma250": null
    },
    {
      "date": "2025-10-31",
      "open": 203.5,
      "high": 209.77,
      "low": 189.58,
      "close": 199.33,
      "volume": 6920700,
      "ma5": 190.306,
      "ma20": 153.012,
      "ma60": 100.03999999999996,
      "ma120": 71.21833333333332,
      "ma250": null
    },
    {
      "date": "2025-11-03",
      "open": 210.85,
      "high": 213.4,
      "low": 189.1,
      "close": 207.01,
      "volume": 10626000,
      "ma5": 196.41000000000003,
      "ma20": 157.304,
      "ma60": 102.75116666666663,
      "ma120": 72.59341666666666,
      "ma250": null
    },
    {
      "date": "2025-11-04",
      "open": 188.13,
      "high": 202.98,
      "low": 185,
      "close": 194.57,
      "volume": 9800800,
      "ma5": 200.218,
      "ma20": 160.985,
      "ma60": 105.27116666666663,
      "ma120": 73.86541666666666,
      "ma250": null
    },
    {
      "date": "2025-11-05",
      "open": 201.88,
      "high": 218.94,
      "low": 201.87,
      "close": 216.5,
      "volume": 10336300,
      "ma5": 202.64600000000002,
      "ma20": 165.216,
      "ma60": 108.09899999999996,
      "ma120": 75.33175,
      "ma250": null
    },
    {
      "date": "2025-11-06",
      "open": 212,
      "high": 226.5,
      "low": 205.18,
      "close": 207.69,
      "volume": 10402700,
      "ma5": 205.02000000000004,
      "ma20": 169.1165,
      "ma60": 110.77699999999996,
      "ma120": 76.72550000000001,
      "ma250": null
    },
    {
      "date": "2025-11-07",
      "open": 208.42,
      "high": 240,
      "low": 203.4,
      "close": 239.48,
      "volume": 20552100,
      "ma5": 213.05,
      "ma20": 175.245,
      "ma60": 113.99033333333328,
      "ma120": 78.398,
      "ma250": null
    },
    {
      "date": "2025-11-10",
      "open": 247,
      "high": 270.91,
      "low": 247,
      "close": 267.95,
      "volume": 15276400,
      "ma5": 225.238,
      "ma20": 181.912,
      "ma60": 117.71383333333328,
      "ma120": 80.29608333333334,
      "ma250": null
    },
    {
      "date": "2025-11-11",
      "open": 262.29,
      "high": 275.87,
      "low": 255.87,
      "close": 271.58,
      "volume": 12180900,
      "ma5": 240.63999999999996,
      "ma20": 189.12650000000002,
      "ma60": 121.48149999999994,
      "ma120": 82.23758333333333,
      "ma250": null
    },
    {
      "date": "2025-11-12",
      "open": 271.58,
      "high": 284.76,
      "low": 267.05,
      "close": 283.1,
      "volume": 13730300,
      "ma5": 253.95999999999995,
      "ma20": 196.0665,
      "ma60": 125.45683333333328,
      "ma120": 84.28141666666667,
      "ma250": null
    },
    {
      "date": "2025-11-13",
      "open": 268,
      "high": 271.84,
      "low": 234.13,
      "close": 243.57,
      "volume": 23274900,
      "ma5": 261.136,
      "ma20": 201.0315,
      "ma60": 128.7763333333333,
      "ma120": 86.0005,
      "ma250": null
    },
    {
      "date": "2025-11-14",
      "open": 236,
      "high": 270.49,
      "low": 235.05,
      "close": 254.16,
      "volume": 19464400,
      "ma5": 264.072,
      "ma20": 206.7315,
      "ma60": 132.25399999999996,
      "ma120": 87.80033333333333,
      "ma250": null
    },
    {
      "date": "2025-11-17",
      "open": 253.4,
      "high": 282.8,
      "low": 253,
      "close": 265.88,
      "volume": 14211500,
      "ma5": 263.658,
      "ma20": 212.62349999999998,
      "ma60": 135.91249999999997,
      "ma120": 89.6945,
      "ma250": null
    },
    {
      "date": "2025-11-18",
      "open": 257.15,
      "high": 260.63,
      "low": 229.11,
      "close": 244.93,
      "volume": 16433900,
      "ma5": 258.32800000000003,
      "ma20": 217.4055,
      "ma60": 139.21499999999997,
      "ma120": 91.41391666666667,
      "ma250": null
    },
    {
      "date": "2025-11-19",
      "open": 251.11,
      "high": 256.98,
      "low": 233.79,
      "close": 245.96,
      "volume": 12005800,
      "ma5": 250.9,
      "ma20": 222.356,
      "ma60": 142.52516666666662,
      "ma120": 93.14949999999999,
      "ma250": null
    },
    {
      "date": "2025-11-20",
      "open": 252.17,
      "high": 254.6,
      "low": 192.62,
      "close": 195.96,
      "volume": 26590900,
      "ma5": 241.37800000000001,
      "ma20": 223.80149999999995,
      "ma60": 144.98383333333325,
      "ma120": 94.47141666666666,
      "ma250": null
    },
    {
      "date": "2025-11-21",
      "open": 205.37,
      "high": 205.5,
      "low": 183,
      "close": 200.27,
      "volume": 20061000,
      "ma5": 230.6,
      "ma20": 224.507,
      "ma60": 147.47383333333326,
      "ma120": 95.81833333333333,
      "ma250": null
    },
    {
      "date": "2025-11-24",
      "open": 206.05,
      "high": 228.18,
      "low": 205.13,
      "close": 226.96,
      "volume": 13798900,
      "ma5": 222.81599999999997,
      "ma20": 227.03050000000002,
      "ma60": 150.38199999999995,
      "ma120": 97.37783333333331,
      "ma250": null
    },
    {
      "date": "2025-11-25",
      "open": 228.4,
      "high": 229.07,
      "low": 209,
      "close": 220.5,
      "volume": 14680600,
      "ma5": 217.93,
      "ma20": 229.279,
      "ma60": 153.2058333333333,
      "ma120": 98.88933333333331,
      "ma250": null
    },
    {
      "date": "2025-11-26",
      "open": 226,
      "high": 228,
      "low": 205.4,
      "close": 215.04,
      "volume": 43000900,
      "ma5": 211.746,
      "ma20": 229.81300000000002,
      "ma60": 155.9063333333333,
      "ma120": 100.35508333333333,
      "ma250": null
    },
    {
      "date": "2025-11-28",
      "open": 225.25,
      "high": 237.77,
      "low": 211.73,
      "close": 223.28,
      "volume": 13367500,
      "ma5": 217.20999999999998,
      "ma20": 231.18599999999998,
      "ma60": 158.58599999999996,
      "ma120": 101.86725,
      "ma250": null
    },
    {
      "date": "2025-12-01",
      "open": 211.84,
      "high": 215.3,
      "low": 205.24,
      "close": 210.17,
      "volume": 10280900,
      "ma5": 219.19,
      "ma20": 231.728,
      "ma60": 160.9463333333333,
      "ma120": 103.27208333333333,
      "ma250": null
    },
    {
      "date": "2025-12-02",
      "open": 211.75,
      "high": 217,
      "low": 192.8,
      "close": 205.35,
      "volume": 11095800,
      "ma5": 214.868,
      "ma20": 231.64500000000004,
      "ma60": 163.19383333333332,
      "ma120": 104.64808333333332,
      "ma250": null
    },
    {
      "date": "2025-12-03",
      "open": 196.7,
      "high": 199.18,
      "low": 187.7,
      "close": 194.38,
      "volume": 9868200,
      "ma5": 209.644,
      "ma20": 231.6355,
      "ma60": 165.2583333333333,
      "ma120": 105.92374999999998,
      "ma250": null
    },
    {
      "date": "2025-12-04",
      "open": 192.32,
      "high": 214.99,
      "low": 189.68,
      "close": 213.31,
      "volume": 12166500,
      "ma5": 209.298,
      "ma20": 231.47600000000003,
      "ma60": 167.58149999999995,
      "ma120": 107.34716666666665,
      "ma250": null
    },
    {
      "date": "2025-12-05",
      "open": 212.4,
      "high": 229.45,
      "low": 211.25,
      "close": 228.47,
      "volume": 8451300,
      "ma5": 210.336,
      "ma20": 232.51500000000004,
      "ma60": 169.9843333333333,
      "ma120": 108.88266666666665,
      "ma250": null
    },
    {
      "date": "2025-12-08",
      "open": 235.66,
      "high": 238.86,
      "low": 215.6,
      "close": 225.47,
      "volume": 8710000,
      "ma5": 213.39600000000002,
      "ma20": 231.81450000000004,
      "ma60": 172.30666666666664,
      "ma120": 110.39416666666665,
      "ma250": null
    },
    {
      "date": "2025-12-09",
      "open": 222.27,
      "high": 224.33,
      "low": 213.5,
      "close": 219.46,
      "volume": 6299000,
      "ma5": 216.218,
      "ma20": 229.39000000000004,
      "ma60": 174.46283333333332,
      "ma120": 111.83449999999996,
      "ma250": null
    },
    {
      "date": "2025-12-10",
      "open": 218,
      "high": 234.17,
      "low": 215.2,
      "close": 232.86,
      "volume": 6090400,
      "ma5": 223.91400000000004,
      "ma20": 227.454,
      "ma60": 176.81799999999996,
      "ma120": 113.3868333333333,
      "ma250": null
    },
    {
      "date": "2025-12-11",
      "open": 230,
      "high": 244.19,
      "low": 217.67,
      "close": 241.61,
      "volume": 7622500,
      "ma5": 229.57399999999998,
      "ma20": 225.37949999999995,
      "ma60": 179.27866666666665,
      "ma120": 115.00899999999997,
      "ma250": null
    },
    {
      "date": "2025-12-12",
      "open": 232.11,
      "high": 236,
      "low": 204.8,
      "close": 206.18,
      "volume": 12083200,
      "ma5": 225.11599999999999,
      "ma20": 223.51000000000005,
      "ma60": 181.06716666666668,
      "ma120": 116.33266666666664,
      "ma250": null
    },
    {
      "date": "2025-12-15",
      "open": 214.45,
      "high": 217,
      "low": 200.34,
      "close": 201.87,
      "volume": 6265000,
      "ma5": 220.39600000000002,
      "ma20": 220.8955,
      "ma60": 182.72816666666668,
      "ma120": 117.62116666666664,
      "ma250": null
    },
    {
      "date": "2025-12-16",
      "open": 201.13,
      "high": 210.5,
      "low": 199.5,
      "close": 209.31,
      "volume": 6638400,
      "ma5": 218.36600000000004,
      "ma20": 218.067,
      "ma60": 184.50133333333332,
      "ma120": 118.9700833333333,
      "ma250": null
    },
    {
      "date": "2025-12-17",
      "open": 215.99,
      "high": 221.99,
      "low": 205.52,
      "close": 206.83,
      "volume": 8232300,
      "ma5": 213.16,
      "ma20": 216.16199999999998,
      "ma60": 186.17516666666663,
      "ma120": 120.30074999999997,
      "ma250": null
    },
    {
      "date": "2025-12-18",
      "open": 222.74,
      "high": 231,
      "low": 214,
      "close": 219.46,
      "volume": 9924100,
      "ma5": 208.73000000000002,
      "ma20": 214.83699999999993,
      "ma60": 188.16899999999995,
      "ma120": 121.75166666666662,
      "ma250": null
    },
    {
      "date": "2025-12-19",
      "open": 222.29,
      "high": 243.71,
      "low": 221,
      "close": 237.61,
      "volume": 10925000,
      "ma5": 215.016,
      "ma20": 216.9194999999999,
      "ma60": 190.55766666666662,
      "ma120": 123.35708333333329,
      "ma250": null
    },
    {
      "date": "2025-12-22",
      "open": 249.65,
      "high": 252,
      "low": 226.6,
      "close": 241.05,
      "volume": 8663400,
      "ma5": 222.852,
      "ma20": 218.95850000000002,
      "ma60": 192.95649999999995,
      "ma120": 124.98074999999994,
      "ma250": null
    },
    {
      "date": "2025-12-23",
      "open": 238.42,
      "high": 245.5,
      "low": 234,
      "close": 244.9,
      "volume": 5305700,
      "ma5": 229.97000000000003,
      "ma20": 219.85549999999998,
      "ma60": 195.14649999999995,
      "ma120": 126.63483333333328,
      "ma250": null
    },
    {
      "date": "2025-12-24",
      "open": 244.9,
      "high": 261.37,
      "low": 244.5,
      "close": 250.08,
      "volume": 5642600,
      "ma5": 238.62000000000003,
      "ma20": 221.3345,
      "ma60": 197.44449999999995,
      "ma120": 128.34199999999996,
      "ma250": null
    },
    {
      "date": "2025-12-26",
      "open": 259.6,
      "high": 261.5,
      "low": 245.1,
      "close": 250.05,
      "volume": 5553700,
      "ma5": 244.738,
      "ma20": 223.08500000000004,
      "ma60": 199.59333333333328,
      "ma120": 130.04099999999994,
      "ma250": null
    },
    {
      "date": "2025-12-29",
      "open": 241.55,
      "high": 250,
      "low": 236.01,
      "close": 244.25,
      "volume": 5706200,
      "ma5": 246.06600000000003,
      "ma20": 224.1335,
      "ma60": 201.59516666666661,
      "ma120": 131.6914166666666,
      "ma250": null
    },
    {
      "date": "2025-12-30",
      "open": 245.87,
      "high": 247.48,
      "low": 236.52,
      "close": 240.22,
      "volume": 6617000,
      "ma5": 245.9,
      "ma20": 225.63600000000005,
      "ma60": 203.4586666666666,
      "ma120": 133.30199999999994,
      "ma250": null
    },
    {
      "date": "2025-12-31",
      "open": 241.41,
      "high": 241.9,
      "low": 235.24,
      "close": 237.38,
      "volume": 4180400,
      "ma5": 244.39600000000002,
      "ma20": 227.23750000000004,
      "ma60": 205.39549999999997,
      "ma120": 134.89608333333325,
      "ma250": null
    },
    {
      "date": "2026-01-02",
      "open": 244.35,
      "high": 275.8,
      "low": 244,
      "close": 275.24,
      "volume": 11104300,
      "ma5": 249.42799999999997,
      "ma20": 231.28050000000002,
      "ma60": 207.96699999999998,
      "ma120": 136.8357499999999,
      "ma250": null
    },
    {
      "date": "2026-01-05",
      "open": 284.22,
      "high": 285,
      "low": 266.33,
      "close": 274.08,
      "volume": 9812600,
      "ma5": 254.234,
      "ma20": 234.31900000000002,
      "ma60": 210.337,
      "ma120": 138.76374999999993,
      "ma250": null
    },
    {
      "date": "2026-01-06",
      "open": 288.74,
      "high": 352,
      "low": 288.5,
      "close": 349.63,
      "volume": 24249700,
      "ma5": 275.31000000000006,
      "ma20": 240.377,
      "ma60": 214.0028333333333,
      "ma120": 141.3326666666666,
      "ma250": null
    },
    {
      "date": "2026-01-07",
      "open": 340.88,
      "high": 354.93,
      "low": 331.23,
      "close": 353.56,
      "volume": 14886100,
      "ma5": 297.97799999999995,
      "ma20": 246.78150000000005,
      "ma60": 217.94699999999997,
      "ma120": 143.93299999999994,
      "ma250": null
    },
    {
      "date": "2026-01-08",
      "open": 360.73,
      "high": 360.98,
      "low": 310.78,
      "close": 334.54,
      "volume": 21404400,
      "ma5": 317.40999999999997,
      "ma20": 252.5355,
      "ma60": 221.27916666666664,
      "ma120": 146.36924999999994,
      "ma250": null
    },
    {
      "date": "2026-01-09",
      "open": 341.6,
      "high": 384,
      "low": 334.54,
      "close": 377.41,
      "volume": 19353200,
      "ma5": 337.844,
      "ma20": 259.76300000000003,
      "ma60": 225.4478333333333,
      "ma120": 149.16758333333328,
      "ma250": null
    },
    {
      "date": "2026-01-12",
      "open": 373.97,
      "high": 395.16,
      "low": 373.97,
      "close": 389.27,
      "volume": 14603900,
      "ma5": 360.882,
      "ma20": 267.146,
      "ma60": 229.53066666666663,
      "ma120": 152.06683333333328,
      "ma250": null
    },
    {
      "date": "2026-01-13",
      "open": 393.2,
      "high": 398,
      "low": 379.41,
      "close": 389.81,
      "volume": 10818600,
      "ma5": 368.918,
      "ma20": 276.3275,
      "ma60": 233.62299999999996,
      "ma120": 154.95691666666661,
      "ma250": null
    },
    {
      "date": "2026-01-14",
      "open": 390,
      "high": 401.2,
      "low": 377,
      "close": 387.81,
      "volume": 10862500,
      "ma5": 375.768,
      "ma20": 285.62450000000007,
      "ma60": 237.75049999999996,
      "ma120": 157.8381666666666,
      "ma250": null
    },
    {
      "date": "2026-01-15",
      "open": 398.83,
      "high": 423.35,
      "low": 398.61,
      "close": 409.24,
      "volume": 14146600,
      "ma5": 390.70799999999997,
      "ma20": 295.621,
      "ma60": 242.10383333333326,
      "ma120": 160.89449999999997,
      "ma250": null
    },
    {
      "date": "2026-01-16",
      "open": 425.59,
      "high": 432.02,
      "low": 399.7,
      "close": 413.62,
      "volume": 15703000,
      "ma5": 397.95,
      "ma20": 305.9605,
      "ma60": 246.50933333333327,
      "ma120": 163.99224999999996,
      "ma250": null
    },
    {
      "date": "2026-01-20",
      "open": 412.17,
      "high": 457.37,
      "low": 412.17,
      "close": 453.12,
      "volume": 17872400,
      "ma5": 410.71999999999997,
      "ma20": 317.6435,
      "ma60": 251.61216666666664,
      "ma120": 167.41049999999996,
      "ma250": null
    },
    {
      "date": "2026-01-21",
      "open": 463.05,
      "high": 501.95,
      "low": 448.53,
      "close": 501.29,
      "volume": 21365000,
      "ma5": 433.01599999999996,
      "ma20": 330.8275,
      "ma60": 257.1828333333333,
      "ma120": 171.22633333333332,
      "ma250": null
    },
    {
      "date": "2026-01-22",
      "open": 501.29,
      "high": 509.5,
      "low": 467.56,
      "close": 503.44,
      "volume": 20607500,
      "ma5": 456.142,
      "ma20": 343.947,
      "ma60": 262.47083333333336,
      "ma120": 175.06399999999996,
      "ma250": null
    },
    {
      "date": "2026-01-23",
      "open": 503.44,
      "high": 506.3,
      "low": 463.01,
      "close": 473.83,
      "volume": 21061100,
      "ma5": 469.06000000000006,
      "ma20": 355.39349999999996,
      "ma60": 267.4265,
      "ma120": 178.66816666666665,
      "ma250": null
    },
    {
      "date": "2026-01-26",
      "open": 476.48,
      "high": 494.7,
      "low": 454.33,
      "close": 470.8,
      "volume": 13435200,
      "ma5": 480.496,
      "ma20": 366.42949999999996,
      "ma60": 272.34766666666667,
      "ma120": 182.23725,
      "ma250": null
    },
    {
      "date": "2026-01-27",
      "open": 481.01,
      "high": 503,
      "low": 471.15,
      "close": 481.43,
      "volume": 14015600,
      "ma5": 486.158,
      "ma20": 377.9985,
      "ma60": 276.96549999999996,
      "ma120": 185.89974999999995,
      "ma250": null
    },
    {
      "date": "2026-01-28",
      "open": 500.1,
      "high": 531.46,
      "low": 499.15,
      "close": 527.63,
      "volume": 16486300,
      "ma5": 491.42600000000004,
      "ma20": 392.16749999999996,
      "ma60": 282.49566666666664,
      "ma120": 189.9458333333333,
      "ma250": null
    },
    {
      "date": "2026-01-29",
      "open": 535.85,
      "high": 546.75,
      "low": 507.24,
      "close": 539.3,
      "volume": 23010300,
      "ma5": 498.59799999999996,
      "ma20": 407.12149999999997,
      "ma60": 288.16183333333333,
      "ma120": 194.10091666666662,
      "ma250": null
    },
    {
      "date": "2026-01-30",
      "open": 651.23,
      "high": 676.69,
      "low": 533,
      "close": 576.25,
      "volume": 40932100,
      "ma5": 519.082,
      "ma20": 424.06499999999994,
      "ma60": 294.31583333333333,
      "ma120": 198.53349999999995,
      "ma250": null
    },
    {
      "date": "2026-02-02",
      "open": 588.81,
      "high": 674,
      "low": 584.1,
      "close": 665.24,
      "volume": 28765800,
      "ma5": 557.9699999999999,
      "ma20": 443.56499999999994,
      "ma60": 302.1603333333333,
      "ma120": 203.71574999999996,
      "ma250": null
    },
    {
      "date": "2026-02-03",
      "open": 694.06,
      "high": 725,
      "low": 646.2,
      "close": 695.51,
      "volume": 31213200,
      "ma5": 600.7860000000001,
      "ma20": 464.63650000000007,
      "ma60": 310.1438333333333,
      "ma120": 209.12141666666665,
      "ma250": null
    },
    {
      "date": "2026-02-04",
      "open": 654,
      "high": 662.79,
      "low": 582,
      "close": 584.55,
      "volume": 29007600,
      "ma5": 612.1700000000001,
      "ma20": 476.3825,
      "ma60": 316.4248333333333,
      "ma120": 213.60091666666662,
      "ma250": null
    },
    {
      "date": "2026-02-05",
      "open": 563.75,
      "high": 619.41,
      "low": 562.1,
      "close": 576.2,
      "volume": 27725500,
      "ma5": 619.55,
      "ma20": 487.51449999999994,
      "ma60": 322.03683333333333,
      "ma120": 218.0135833333333,
      "ma250": null
    },
    {
      "date": "2026-02-06",
      "open": 614.5,
      "high": 615.36,
      "low": 575.5,
      "close": 597.95,
      "volume": 21327300,
      "ma5": 623.89,
      "ma20": 500.68500000000006,
      "ma60": 327.5368333333334,
      "ma120": 222.6253333333333,
      "ma250": null
    },
    {
      "date": "2026-02-09",
      "open": 592.16,
      "high": 603.98,
      "low": 551.51,
      "close": 583.4,
      "volume": 15290700,
      "ma5": 607.522,
      "ma20": 510.9845,
      "ma60": 332.7338333333334,
      "ma120": 227.10766666666663,
      "ma250": null
    },
    {
      "date": "2026-02-10",
      "open": 573.88,
      "high": 582.28,
      "low": 540.14,
      "close": 541.64,
      "volume": 15904000,
      "ma5": 576.7479999999999,
      "ma20": 518.6030000000001,
      "ma60": 337.0428333333333,
      "ma120": 231.2498333333333,
      "ma250": null
    },
    {
      "date": "2026-02-11",
      "open": 578.5,
      "high": 612.8,
      "low": 575,
      "close": 599.34,
      "volume": 20472700,
      "ma5": 579.706,
      "ma20": 529.0795,
      "ma60": 342.9723333333334,
      "ma120": 235.87433333333328,
      "ma250": 135.3658800000001
    },
    {
      "date": "2026-02-12",
      "open": 640.55,
      "high": 668,
      "low": 615.62,
      "close": 630.29,
      "volume": 23321100,
      "ma5": 590.524,
      "ma20": 541.2035,
      "ma60": 349.2411666666667,
      "ma120": 240.7475833333333,
      "ma250": 137.7430400000001
    },
    {
      "date": "2026-02-13",
      "open": 610.53,
      "high": 661.5,
      "low": 586.37,
      "close": 626.56,
      "volume": 23640400,
      "ma5": 596.246,
      "ma20": 552.0694999999998,
      "ma60": 355.2525000000001,
      "ma120": 245.58249999999998,
      "ma250": 140.10268000000008
    },
    {
      "date": "2026-02-17",
      "open": 612,
      "high": 628.65,
      "low": 588.95,
      "close": 590.59,
      "volume": 19143200,
      "ma5": 597.684,
      "ma20": 560.9179999999999,
      "ma60": 361.0135000000001,
      "ma120": 250.11425,
      "ma250": 142.27644000000006
    },
    {
      "date": "2026-02-18",
      "open": 582.49,
      "high": 616.98,
      "low": 574.5,
      "close": 600.4,
      "volume": 25097600,
      "ma5": 609.436,
      "ma20": 568.2819999999999,
      "ma60": 366.92083333333346,
      "ma120": 254.723,
      "ma250": 144.49404000000007
    },
    {
      "date": "2026-02-19",
      "open": 597.33,
      "high": 634.48,
      "low": 590.1,
      "close": 621.09,
      "volume": 19601600,
      "ma5": 613.7860000000001,
      "ma20": 574.2719999999999,
      "ma60": 374.00633333333343,
      "ma120": 259.49508333333335,
      "ma250": 146.78536000000005
    },
    {
      "date": "2026-02-20",
      "open": 616,
      "high": 650.29,
      "low": 615.65,
      "close": 649.97,
      "volume": 17001000,
      "ma5": 617.7220000000001,
      "ma20": 581.5985,
      "ma60": 381.50133333333343,
      "ma120": 264.48758333333336,
      "ma250": 149.18376000000004
    },
    {
      "date": "2026-02-23",
      "open": 659.59,
      "high": 691.54,
      "low": 644.38,
      "close": 666.49,
      "volume": 18569400,
      "ma5": 625.708,
      "ma20": 591.2315,
      "ma60": 388.82683333333347,
      "ma120": 269.60441666666674,
      "ma250": 151.65532000000005
    },
    {
      "date": "2026-02-24",
      "open": 682.5,
      "high": 684.09,
      "low": 612.92,
      "close": 638.52,
      "volume": 30408300,
      "ma5": 635.294,
      "ma20": 599.6175,
      "ma60": 395.79383333333345,
      "ma120": 274.49983333333336,
      "ma250": 154.01676000000003
    },
    {
      "date": "2026-02-25",
      "open": 644.3,
      "high": 661.2,
      "low": 624.43,
      "close": 632.38,
      "volume": 18561500,
      "ma5": 641.6899999999999,
      "ma20": 607.165,
      "ma60": 402.7495000000002,
      "ma120": 279.3279166666667,
      "ma250": 156.35996000000003
    },
    {
      "date": "2026-02-26",
      "open": 645.74,
      "high": 659.86,
      "low": 607,
      "close": 651.9,
      "volume": 23672700,
      "ma5": 647.8520000000001,
      "ma20": 613.3784999999999,
      "ma60": 409.89316666666684,
      "ma120": 284.2395833333333,
      "ma250": 158.78692
    },
    {
      "date": "2026-02-27",
      "open": 627.08,
      "high": 661.2,
      "low": 621.27,
      "close": 635.36,
      "volume": 18208200,
      "ma5": 644.9300000000001,
      "ma20": 618.1814999999999,
      "ma60": 416.9796666666669,
      "ma120": 288.963,
      "ma250": 161.14096
    },
    {
      "date": "2026-03-02",
      "open": 618.65,
      "high": 648.8,
      "low": 597.6,
      "close": 619.08,
      "volume": 17519900,
      "ma5": 635.4480000000001,
      "ma20": 620.323,
      "ma60": 423.8751666666669,
      "ma120": 293.53450000000004,
      "ma250": 163.41604000000004
    },
    {
      "date": "2026-03-03",
      "open": 581.64,
      "high": 593.16,
      "low": 557.09,
      "close": 565.41,
      "volume": 20533500,
      "ma5": 620.8259999999999,
      "ma20": 615.3315,
      "ma60": 430.05900000000025,
      "ma120": 297.65866666666676,
      "ma250": 165.48292000000004
    },
    {
      "date": "2026-03-04",
      "open": 586.84,
      "high": 607.48,
      "low": 576.3,
      "close": 599.06,
      "volume": 15614300,
      "ma5": 614.162,
      "ma20": 610.5089999999999,
      "ma60": 436.4881666666669,
      "ma120": 302.0348333333334,
      "ma250": 167.68528000000003
    },
    {
      "date": "2026-03-05",
      "open": 594.39,
      "high": 603.53,
      "low": 559.1,
      "close": 565.59,
      "volume": 15433600,
      "ma5": 596.9,
      "ma20": 609.5609999999999,
      "ma60": 442.10683333333355,
      "ma120": 306.0455833333334,
      "ma250": 169.76164
    },
    {
      "date": "2026-03-06",
      "open": 548.25,
      "high": 570.9,
      "low": 526.63,
      "close": 527.33,
      "volume": 16108900,
      "ma5": 575.294,
      "ma20": 607.1175000000001,
      "ma60": 447.13783333333356,
      "ma120": 309.72225000000003,
      "ma250": 171.66696000000002
    },
    {
      "date": "2026-03-09",
      "open": 517,
      "high": 589.51,
      "low": 517,
      "close": 588.73,
      "volume": 21205500,
      "ma5": 569.2239999999999,
      "ma20": 606.6564999999999,
      "ma60": 453.29233333333354,
      "ma120": 313.87758333333346,
      "ma250": 173.80988000000002
    },
    {
      "date": "2026-03-10",
      "open": 599.23,
      "high": 636.58,
      "low": 595.56,
      "close": 618.89,
      "volume": 18133200,
      "ma5": 579.92,
      "ma20": 608.4309999999998,
      "ma60": 459.72616666666687,
      "ma120": 318.2720833333334,
      "ma250": 176.07680000000002
    },
    {
      "date": "2026-03-11",
      "open": 625.95,
      "high": 655.68,
      "low": 618.8,
      "close": 655.43,
      "volume": 15815800,
      "ma5": 591.194,
      "ma20": 614.1204999999999,
      "ma60": 466.62316666666686,
      "ma120": 322.9509166666668,
      "ma250": 178.49676000000005
    },
    {
      "date": "2026-03-12",
      "open": 647,
      "high": 651.99,
      "low": 612.21,
      "close": 618.82,
      "volume": 17284100,
      "ma5": 601.8399999999999,
      "ma20": 615.0944999999999,
      "ma60": 473.50050000000016,
      "ma120": 327.28383333333346,
      "ma250": 180.77828000000002
    },
    {
      "date": "2026-03-13",
      "open": 630.75,
      "high": 671.67,
      "low": 623.06,
      "close": 661.62,
      "volume": 18806900,
      "ma5": 628.698,
      "ma20": 616.661,
      "ma60": 481.1630000000002,
      "ma120": 331.94558333333345,
      "ma250": 183.20548000000005
    },
    {
      "date": "2026-03-16",
      "open": 687.52,
      "high": 720,
      "low": 687.43,
      "close": 703.63,
      "volume": 19406300,
      "ma5": 651.678,
      "ma20": 620.5144999999999,
      "ma60": 489.4016666666668,
      "ma120": 336.95150000000007,
      "ma250": 185.7974
    },
    {
      "date": "2026-03-17",
      "open": 716,
      "high": 721.37,
      "low": 695.12,
      "close": 720.17,
      "volume": 14782100,
      "ma5": 671.934,
      "ma20": 626.9934999999999,
      "ma60": 497.9573333333335,
      "ma120": 342.06625,
      "ma250": 188.4524
    },
    {
      "date": "2026-03-18",
      "open": 730.02,
      "high": 761.52,
      "low": 715.5,
      "close": 753.69,
      "volume": 20663100,
      "ma5": 691.586,
      "ma20": 634.658,
      "ma60": 506.8611666666668,
      "ma120": 347.5150833333334,
      "ma250": 191.24184000000002
    },
    {
      "date": "2026-03-19",
      "open": 707.15,
      "high": 776,
      "low": 692,
      "close": 772.09,
      "volume": 21266400,
      "ma5": 722.24,
      "ma20": 642.208,
      "ma60": 515.7691666666667,
      "ma120": 353.16341666666665,
      "ma250": 194.10536000000002
    },
    {
      "date": "2026-03-20",
      "open": 772.7,
      "high": 777.6,
      "low": 698.35,
      "close": 709.71,
      "volume": 23508600,
      "ma5": 731.858,
      "ma20": 645.195,
      "ma60": 523.5801666666667,
      "ma120": 358.2683333333334,
      "ma250": 196.72836
    },
    {
      "date": "2026-03-23",
      "open": 716,
      "high": 748.78,
      "low": 678.84,
      "close": 702.49,
      "volume": 22925100,
      "ma5": 731.6300000000001,
      "ma20": 646.995,
      "ma60": 531.2066666666667,
      "ma120": 363.1765833333333,
      "ma250": 199.32636000000002
    },
    {
      "date": "2026-03-24",
      "open": 693.69,
      "high": 711.3,
      "low": 680.19,
      "close": 702.48,
      "volume": 14536300,
      "ma5": 728.0920000000001,
      "ma20": 650.193,
      "ma60": 538.7466666666668,
      "ma120": 368.09558333333337,
      "ma250": 201.92748
    },
    {
      "date": "2026-03-25",
      "open": 651,
      "high": 687.22,
      "low": 638,
      "close": 677.86,
      "volume": 20618700,
      "ma5": 712.926,
      "ma20": 652.4670000000001,
      "ma60": 545.8768333333335,
      "ma120": 372.73508333333336,
      "ma250": 204.42844000000002
    },
    {
      "date": "2026-03-26",
      "open": 654,
      "high": 659.66,
      "low": 602.03,
      "close": 603.17,
      "volume": 19023800,
      "ma5": 679.142,
      "ma20": 650.0305000000001,
      "ma60": 551.8588333333335,
      "ma120": 376.72700000000003,
      "ma250": 206.6296
    },
    {
      "date": "2026-03-27",
      "open": 599.75,
      "high": 638.52,
      "low": 599.37,
      "close": 615.83,
      "volume": 16684200,
      "ma5": 660.366,
      "ma20": 649.054,
      "ma60": 558.1190000000001,
      "ma120": 380.78883333333334,
      "ma250": 208.89704
    },
    {
      "date": "2026-03-30",
      "open": 642.12,
      "high": 651,
      "low": 558.58,
      "close": 572.5,
      "volume": 20501200,
      "ma5": 634.368,
      "ma20": 646.7249999999999,
      "ma60": 563.7043333333334,
      "ma120": 384.5499166666668,
      "ma250": 210.9966
    },
    {
      "date": "2026-03-31",
      "open": 588.01,
      "high": 636.32,
      "low": 578.42,
      "close": 635.34,
      "volume": 20685000,
      "ma5": 620.94,
      "ma20": 650.2214999999999,
      "ma60": 569.706,
      "ma120": 388.83650000000006,
      "ma250": 213.34552
    },
    {
      "date": "2026-04-01",
      "open": 652.29,
      "high": 710.85,
      "low": 645.1,
      "close": 692.73,
      "volume": 22322700,
      "ma5": 623.914,
      "ma20": 654.905,
      "ma60": 576.6835000000002,
      "ma120": 393.5102500000001,
      "ma250": 215.92576
    },
    {
      "date": "2026-04-02",
      "open": 642.09,
      "high": 707.31,
      "low": 641,
      "close": 701.59,
      "volume": 17443900,
      "ma5": 643.5980000000001,
      "ma20": 661.705,
      "ma60": 582.5495,
      "ma120": 398.2761666666667,
      "ma250": 218.57908
    },
    {
      "date": "2026-04-06",
      "open": 720.34,
      "high": 736,
      "low": 711,
      "close": 724.63,
      "volume": 12773700,
      "ma5": 665.3580000000001,
      "ma20": 671.5699999999999,
      "ma60": 588.734,
      "ma120": 403.3405000000001,
      "ma250": 221.35716
    },
    {
      "date": "2026-04-07",
      "open": 715.7,
      "high": 738.01,
      "low": 687.68,
      "close": 710.8,
      "volume": 14406500,
      "ma5": 693.018,
      "ma20": 677.6735,
      "ma60": 595.005,
      "ma120": 408.1420833333334,
      "ma250": 224.07444
    },
    {
      "date": "2026-04-08",
      "open": 784,
      "high": 807.99,
      "low": 758.19,
      "close": 780.9,
      "volume": 16898900,
      "ma5": 722.13,
      "ma20": 685.7739999999999,
      "ma60": 601.7298333333333,
      "ma120": 413.5888333333334,
      "ma250": 227.06864000000002
    },
    {
      "date": "2026-04-09",
      "open": 817.08,
      "high": 855,
      "low": 805,
      "close": 851.57,
      "volume": 17233600,
      "ma5": 753.898,
      "ma20": 695.5809999999999,
      "ma60": 609.4348333333334,
      "ma120": 419.48275000000007,
      "ma250": 230.3286
    },
    {
      "date": "2026-04-10",
      "open": 873.95,
      "high": 873.95,
      "low": 835.28,
      "close": 851.77,
      "volume": 13343800,
      "ma5": 783.934,
      "ma20": 707.2284999999998,
      "ma60": 617.1341666666666,
      "ma120": 425.3785833333334,
      "ma250": 233.61136000000002
    },
    {
      "date": "2026-04-13",
      "open": 867.09,
      "high": 953.41,
      "low": 866.95,
      "close": 952.5,
      "volume": 20234400,
      "ma5": 829.508,
      "ma20": 721.7724999999999,
      "ma60": 626.5456666666666,
      "ma120": 432.1480833333334,
      "ma250": 237.29348000000002
    },
    {
      "date": "2026-04-14",
      "open": 964.02,
      "high": 965,
      "low": 902,
      "close": 944.46,
      "volume": 19821500,
      "ma5": 876.24,
      "ma20": 733.814,
      "ma60": 635.466,
      "ma120": 438.7849166666667,
      "ma250": 240.93712
    },
    {
      "date": "2026-04-15",
      "open": 929.86,
      "high": 937.99,
      "low": 873.93,
      "close": 891.72,
      "volume": 16269600,
      "ma5": 898.4040000000001,
      "ma20": 742.3915,
      "ma60": 643.4343333333333,
      "ma120": 444.97183333333334,
      "ma250": 244.37108
    },
    {
      "date": "2026-04-16",
      "open": 896.62,
      "high": 929.5,
      "low": 892.51,
      "close": 919.47,
      "volume": 13851900,
      "ma5": 911.984,
      "ma20": 750.6805,
      "ma60": 651.2068333333334,
      "ma120": 451.4095000000001,
      "ma250": 247.92084000000003
    },
    {
      "date": "2026-04-17",
      "open": 920.84,
      "high": 930.5,
      "low": 886,
      "close": 920.99,
      "volume": 25655700,
      "ma5": 925.8280000000001,
      "ma20": 758.1255,
      "ma60": 658.2018333333332,
      "ma120": 457.6923333333334,
      "ma250": 251.47964000000002
    },
    {
      "date": "2026-04-20",
      "open": 930.97,
      "high": 951.47,
      "low": 900.37,
      "close": 913.02,
      "volume": 11303500,
      "ma5": 917.932,
      "ma20": 768.2909999999999,
      "ma60": 665.0281666666666,
      "ma120": 463.74950000000007,
      "ma250": 255.01247999999998
    },
    {
      "date": "2026-04-21",
      "open": 927.85,
      "high": 938.78,
      "low": 899.2,
      "close": 903.49,
      "volume": 10245900,
      "ma5": 909.738,
      "ma20": 778.341,
      "ma60": 672.1891666666666,
      "ma120": 469.80783333333335,
      "ma250": 258.50795999999997
    },
    {
      "date": "2026-04-22",
      "open": 922.01,
      "high": 981.06,
      "low": 895.74,
      "close": 979.07,
      "volume": 15497400,
      "ma5": 927.208,
      "ma20": 792.1705,
      "ma60": 680.6603333333331,
      "ma120": 476.504,
      "ma250": 262.3028
    },
    {
      "date": "2026-04-23",
      "open": 948.54,
      "high": 978.88,
      "low": 926.11,
      "close": 932.43,
      "volume": 12272600,
      "ma5": 929.8,
      "ma20": 804.899,
      "ma60": 688.1769999999998,
      "ma120": 482.57125,
      "ma250": 265.90335999999996
    },
    {
      "date": "2026-04-24",
      "open": 954.56,
      "high": 1002.09,
      "low": 947,
      "close": 989.9,
      "volume": 11642800,
      "ma5": 943.582,
      "ma20": 824.2355,
      "ma60": 695.8814999999998,
      "ma120": 489.1885833333334,
      "ma250": 269.73155999999994
    },
    {
      "date": "2026-04-27",
      "open": 1019.65,
      "high": 1070.66,
      "low": 1008.88,
      "close": 1070.2,
      "volume": 13005000,
      "ma5": 975.018,
      "ma20": 846.954,
      "ma60": 704.7298333333331,
      "ma120": 496.4458333333333,
      "ma250": 273.8832799999999
    },
    {
      "date": "2026-04-28",
      "open": 1027.6,
      "high": 1054.22,
      "low": 980.28,
      "close": 1002.35,
      "volume": 14119000,
      "ma5": 994.7900000000002,
      "ma20": 868.4465,
      "ma60": 711.8314999999999,
      "ma120": 503.0736666666667,
      "ma250": 277.76091999999994
    },
    {
      "date": "2026-04-29",
      "open": 1070.6,
      "high": 1103,
      "low": 1060,
      "close": 1064.21,
      "volume": 11350200,
      "ma5": 1011.818,
      "ma20": 889.89,
      "ma60": 718.4809999999998,
      "ma120": 510.3206666666666,
      "ma250": 281.88931999999994
    },
    {
      "date": "2026-04-30",
      "open": 1112.43,
      "high": 1115,
      "low": 1076.05,
      "close": 1096.51,
      "volume": 15088300,
      "ma5": 1044.634,
      "ma20": 910.079,
      "ma60": 725.164333333333,
      "ma120": 517.6540833333333,
      "ma250": 286.1449999999999
    },
    {
      "date": "2026-05-01",
      "open": 1059.02,
      "high": 1189.24,
      "low": 1048,
      "close": 1187,
      "volume": 23126800,
      "ma5": 1084.054,
      "ma20": 934.3495,
      "ma60": 735.2051666666665,
      "ma120": 525.815,
      "ma250": 290.75539999999995
    },
    {
      "date": "2026-05-04",
      "open": 1222.18,
      "high": 1275.11,
      "low": 1205,
      "close": 1255.86,
      "volume": 17853000,
      "ma5": 1121.186,
      "ma20": 960.9110000000001,
      "ma60": 746.5328333333332,
      "ma120": 534.2848333333334,
      "ma250": 295.64039999999994
    },
    {
      "date": "2026-05-05",
      "open": 1289.01,
      "high": 1418.88,
      "low": 1286.13,
      "close": 1406.32,
      "volume": 20668200,
      "ma5": 1201.98,
      "ma20": 995.6869999999999,
      "ma60": 760.0056666666666,
      "ma120": 543.77125,
      "ma250": 301.13036
    },
    {
      "date": "2026-05-06",
      "open": 1437.4,
      "high": 1439.7,
      "low": 1337.56,
      "close": 1409.98,
      "volume": 21114100,
      "ma5": 1271.134,
      "ma20": 1027.141,
      "ma60": 773.7819999999999,
      "ma120": 553.2579166666667,
      "ma250": 306.63039999999995
    },
    {
      "date": "2026-05-07",
      "open": 1379.42,
      "high": 1400.99,
      "low": 1292.57,
      "close": 1339.96,
      "volume": 16243300,
      "ma5": 1319.824,
      "ma20": 1051.5605,
      "ma60": 787.0873333333334,
      "ma120": 562.0650833333334,
      "ma250": 311.84360000000004
    },
    {
      "date": "2026-05-08",
      "open": 1394.37,
      "high": 1564,
      "low": 1391.12,
      "close": 1562.34,
      "volume": 20567600,
      "ma5": 1394.892,
      "ma20": 1087.0890000000002,
      "ma60": 803.1373333333335,
      "ma120": 573.0548333333334,
      "ma250": 317.942
    },
    {
      "date": "2026-05-11",
      "open": 1586.25,
      "high": 1600,
      "low": 1514.47,
      "close": 1547.56,
      "volume": 16516800,
      "ma5": 1453.232,
      "ma20": 1116.842,
      "ma60": 818.4251666666667,
      "ma120": 583.8331666666667,
      "ma250": 323.96716
    },
    {
      "date": "2026-05-12",
      "open": 1492,
      "high": 1508.32,
      "low": 1367,
      "close": 1452.02,
      "volume": 17138500,
      "ma5": 1462.372,
      "ma20": 1142.2200000000003,
      "ma60": 832.1828333333332,
      "ma120": 593.7176666666668,
      "ma250": 329.60724
    },
    {
      "date": "2026-05-13",
      "open": 1512.48,
      "high": 1513.57,
      "low": 1404.86,
      "close": 1447.23,
      "volume": 11618700,
      "ma5": 1469.8220000000001,
      "ma20": 1169.9955000000002,
      "ma60": 846.4601666666666,
      "ma120": 603.7368333333333,
      "ma250": 335.22844
    },
    {
      "date": "2026-05-14",
      "open": 1394.4,
      "high": 1453.77,
      "low": 1362,
      "close": 1382.72,
      "volume": 11213600,
      "ma5": 1478.374,
      "ma20": 1193.1580000000001,
      "ma60": 859.4988333333333,
      "ma120": 613.2098333333334,
      "ma250": 340.59716
    },
    {
      "date": "2026-05-15",
      "open": 1321,
      "high": 1426.38,
      "low": 1315.75,
      "close": 1407.61,
      "volume": 14011300,
      "ma5": 1447.4279999999999,
      "ma20": 1217.489,
      "ma60": 872.6075000000001,
      "ma120": 623.3069166666667,
      "ma250": 346.06584
    },
    {
      "date": "2026-05-18",
      "open": 1431.67,
      "high": 1440,
      "low": 1277.33,
      "close": 1333.01,
      "volume": 13904400,
      "ma5": 1404.518,
      "ma20": 1238.4885,
      "ma60": 883.9915000000002,
      "ma120": 632.7464166666666,
      "ma250": 351.24276
    },
    {
      "date": "2026-05-19",
      "open": 1289.75,
      "high": 1392.86,
      "low": 1278.11,
      "close": 1383.29,
      "volume": 13309300,
      "ma5": 1390.772,
      "ma20": 1262.4785000000002,
      "ma60": 895.9381666666668,
      "ma120": 642.3824999999999,
      "ma250": 356.61519999999996
    },
    {
      "date": "2026-05-20",
      "open": 1437.98,
      "high": 1444,
      "low": 1366.98,
      "close": 1392.56,
      "volume": 9141200,
      "ma5": 1379.8380000000002,
      "ma20": 1283.153,
      "ma60": 908.5055000000001,
      "ma120": 652.1496666666666,
      "ma250": 362.0310399999999
    },
    {
      "date": "2026-05-21",
      "open": 1377.47,
      "high": 1546.09,
      "low": 1377.47,
      "close": 1542.24,
      "volume": 13746100,
      "ma5": 1411.7419999999997,
      "ma20": 1313.6435000000001,
      "ma60": 923.6698333333335,
      "ma120": 663.2096666666667,
      "ma250": 368.04864
    },
    {
      "date": "2026-05-22",
      "open": 1520.71,
      "high": 1528,
      "low": 1473.52,
      "close": 1478.69,
      "volume": 9657100,
      "ma5": 1425.958,
      "ma20": 1338.083,
      "ma60": 937.4496666666668,
      "ma120": 673.6714166666666,
      "ma250": 373.81428
    },
    {
      "date": "2026-05-26",
      "open": 1535.21,
      "high": 1641.74,
      "low": 1520,
      "close": 1589.55,
      "volume": 12919700,
      "ma5": 1477.266,
      "ma20": 1364.0504999999998,
      "ma60": 953.3528333333335,
      "ma120": 685.16625,
      "ma250": 380.01975999999996
    },
    {
      "date": "2026-05-27",
      "open": 1645.99,
      "high": 1658.77,
      "low": 1528.28,
      "close": 1589.94,
      "volume": 10394200,
      "ma5": 1518.596,
      "ma20": 1393.4299999999998,
      "ma60": 969.5338333333334,
      "ma120": 696.7045,
      "ma250": 386.2252
    },
    {
      "date": "2026-05-28",
      "open": 1596.31,
      "high": 1697.96,
      "low": 1560.18,
      "close": 1641.64,
      "volume": 10004100,
      "ma5": 1568.412,
      "ma20": 1422.3014999999998,
      "ma60": 987.4710000000001,
      "ma120": 708.765,
      "ma250": 392.63736
    },
    {
      "date": "2026-05-29",
      "open": 1682,
      "high": 1708.82,
      "low": 1641.08,
      "close": 1694.98,
      "volume": 8751100,
      "ma5": 1598.9600000000003,
      "ma20": 1452.225,
      "ma60": 1005.7363333333335,
      "ma120": 721.11225,
      "ma250": 399.26651999999996
    },
    {
      "date": "2026-06-01",
      "open": 1731.15,
      "high": 1804,
      "low": 1686.16,
      "close": 1761.43,
      "volume": 9681700,
      "ma5": 1655.5080000000003,
      "ma20": 1480.9465,
      "ma60": 1025.6670000000001,
      "ma120": 733.8869166666666,
      "ma250": 406.16292
    },
    {
      "date": "2026-06-02",
      "open": 1750.06,
      "high": 1772.4,
      "low": 1708.8,
      "close": 1716.36,
      "volume": 7093300,
      "ma5": 1680.8700000000001,
      "ma20": 1503.9715,
      "ma60": 1045.4841666666669,
      "ma120": 746.3109999999999,
      "ma250": 412.87379999999996
    },
    {
      "date": "2026-06-03",
      "open": 1736,
      "high": 1861,
      "low": 1708.88,
      "close": 1831.5,
      "volume": 11884700,
      "ma5": 1729.182,
      "ma20": 1525.2305,
      "ma60": 1066.1970000000003,
      "ma120": 759.7446666666666,
      "ma250": 420.04051999999996
    },
    {
      "date": "2026-06-04",
      "open": 1741.31,
      "high": 1825.9,
      "low": 1725.08,
      "close": 1759.68,
      "volume": 10518500,
      "ma5": 1752.7899999999997,
      "ma20": 1542.7154999999998,
      "ma60": 1085.210166666667,
      "ma120": 772.4681666666664,
      "ma250": 426.9227599999999
    },
    {
      "date": "2026-06-05",
      "open": 1678.88,
      "high": 1682,
      "low": 1514.36,
      "close": 1559.32,
      "volume": 13289000,
      "ma5": 1725.6580000000001,
      "ma20": 1553.6834999999999,
      "ma60": 1100.2750000000003,
      "ma120": 783.4490833333332,
      "ma250": 433.00343999999996
    },
    {
      "date": "2026-06-08",
      "open": 1634,
      "high": 1694.99,
      "low": 1602,
      "close": 1642,
      "volume": 8189300,
      "ma5": 1701.7720000000002,
      "ma20": 1557.6664999999998,
      "ma60": 1117.3280000000002,
      "ma120": 795.4142499999999,
      "ma250": 439.40416
    },
    {
      "date": "2026-06-09",
      "open": 1700.5,
      "high": 1803,
      "low": 1536,
      "close": 1646.54,
      "volume": 16221600,
      "ma5": 1687.8080000000002,
      "ma20": 1562.6155,
      "ma60": 1133.743333333333,
      "ma120": 807.4531666666664,
      "ma250": 445.82395999999994
    },
    {
      "date": "2026-06-10",
      "open": 1624.38,
      "high": 1764.65,
      "low": 1590,
      "close": 1643.23,
      "volume": 10362000,
      "ma5": 1650.154,
      "ma20": 1572.176,
      "ma60": 1149.4033333333332,
      "ma120": 819.4024999999998,
      "ma250": 452.2359599999999
    },
    {
      "date": "2026-06-11",
      "open": 1672.26,
      "high": 1895,
      "low": 1665,
      "close": 1881.51,
      "volume": 13759400,
      "ma5": 1674.52,
      "ma20": 1593.8899999999999,
      "ma60": 1168.7589999999998,
      "ma120": 833.3581666666664,
      "ma250": 459.59679999999986
    },
    {
      "date": "2026-06-12",
      "open": 1890.98,
      "high": 2021.65,
      "low": 1865.11,
      "close": 1980.1,
      "volume": 11926100,
      "ma5": 1758.6760000000002,
      "ma20": 1623.7589999999998,
      "ma60": 1189.1991666666665,
      "ma120": 848.0301666666663,
      "ma250": 467.3471999999999
    },
    {
      "date": "2026-06-15",
      "open": 2101.12,
      "high": 2119.9,
      "low": 2021.11,
      "close": 2107.86,
      "volume": 9156400,
      "ma5": 1851.848,
      "ma20": 1658.7714999999996,
      "ma60": 1211.4620000000002,
      "ma120": 863.615583333333,
      "ma250": 475.6017999999999
    },
    {
      "date": "2026-06-16",
      "open": 2134.2,
      "high": 2167.33,
      "low": 1980.18,
      "close": 1991.55,
      "volume": 9588500,
      "ma5": 1920.85,
      "ma20": 1691.6985,
      "ma60": 1232.8260000000002,
      "ma120": 878.2030833333331,
      "ma250": 483.39163999999994
    },
    {
      "date": "2026-06-17",
      "open": 2074.59,
      "high": 2074.59,
      "low": 1938,
      "close": 1958.8,
      "volume": 9182500,
      "ma5": 1983.964,
      "ma20": 1720.4739999999997,
      "ma60": 1253.7645000000005,
      "ma120": 892.4855833333331,
      "ma250": 491.04035999999996
    },
    {
      "date": "2026-06-18",
      "open": 2044.74,
      "high": 2191.69,
      "low": 2029,
      "close": 2184.75,
      "volume": 12178300,
      "ma5": 2044.6120000000003,
      "ma20": 1760.0835,
      "ma60": 1278.4690000000005,
      "ma120": 908.6078333333331,
      "ma250": 499.59304
    },
    {
      "date": "2026-06-22",
      "open": 2293.31,
      "high": 2354.39,
      "low": 2251.28,
      "close": 2273.73,
      "volume": 9977600,
      "ma5": 2103.3379999999997,
      "ma20": 1796.6580000000001,
      "ma60": 1305.0668333333338,
      "ma120": 925.471833333333,
      "ma250": 508.50015999999994
    },
    {
      "date": "2026-06-23",
      "open": 2007.7,
      "high": 2060,
      "low": 1949.96,
      "close": 1963.6,
      "volume": 12868300,
      "ma5": 2074.486,
      "ma20": 1820.9035,
      "ma60": 1327.7406666666673,
      "ma120": 939.7997499999998,
      "ma250": 516.1651999999999
    },
    {
      "date": "2026-06-24",
      "open": 1987.53,
      "high": 2021.5,
      "low": 1861.01,
      "close": 1914.46,
      "volume": 10421300,
      "ma5": 2059.068,
      "ma20": 1837.149,
      "ma60": 1349.3845000000003,
      "ma120": 953.7517499999998,
      "ma250": 523.63404
    },
    {
      "date": "2026-06-25",
      "open": 2238.3,
      "high": 2348,
      "low": 2092.08,
      "close": 2335,
      "volume": 15030200,
      "ma5": 2134.308,
      "ma20": 1874.4019999999996,
      "ma60": 1378.7595000000006,
      "ma120": 971.2319166666664,
      "ma250": 532.7842800000001
    },
    {
      "date": "2026-06-26",
      "open": 2170,
      "high": 2256.11,
      "low": 2063.04,
      "close": 2090.71,
      "volume": 16867100,
      "ma5": 2115.5,
      "ma20": 1896.8554999999997,
      "ma60": 1403.0156666666671,
      "ma120": 986.3608333333333,
      "ma250": 540.9585199999999
    },
    {
      "date": "2026-06-29",
      "open": 2090.71,
      "high": 2090.71,
      "low": 1895,
      "close": 2050.39,
      "volume": 11251000,
      "ma5": 2070.832,
      "ma20": 1914.6259999999997,
      "ma60": 1425.6433333333339,
      "ma120": 1001.1634166666665,
      "ma250": 548.97868
    },
    {
      "date": "2026-06-30",
      "open": 2109.73,
      "high": 2280.8,
      "low": 2070,
      "close": 2273.73,
      "volume": 11454300,
      "ma5": 2132.8579999999997,
      "ma20": 1940.241,
      "ma60": 1451.8456666666673,
      "ma120": 1017.1975833333331,
      "ma250": 557.89376
    },
    {
      "date": "2026-07-01",
      "open": 2085.17,
      "high": 2129.98,
      "low": 2002.05,
      "close": 2032.22,
      "volume": 11056500,
      "ma5": 2156.41,
      "ma20": 1956.034,
      "ma60": 1473.6388333333339,
      "ma120": 1031.1864166666664,
      "ma250": 565.8378
    },
    {
      "date": "2026-07-02",
      "open": 2043.8,
      "high": 2052.54,
      "low": 1693,
      "close": 1745,
      "volume": 17259300,
      "ma5": 2038.4099999999999,
      "ma20": 1951.709,
      "ma60": 1490.8755000000006,
      "ma120": 1042.9402499999999,
      "ma250": 572.63216
    },
    {
      "date": "2026-07-06",
      "open": 1828.68,
      "high": 1837.77,
      "low": 1713.2,
      "close": 1744.43,
      "volume": 9164200,
      "ma5": 1969.154,
      "ma20": 1950.9465,
      "ma60": 1506.9343333333338,
      "ma120": 1054.3320833333332,
      "ma250": 579.4290000000001
    },
    {
      "date": "2026-07-07",
      "open": 1619.28,
      "high": 1638.88,
      "low": 1485.02,
      "close": 1617.7,
      "volume": 14530800,
      "ma5": 1882.616,
      "ma20": 1953.8654999999994,
      "ma60": 1519.703166666667,
      "ma120": 1064.5689999999997,
      "ma250": 585.71512
    },
    {
      "date": "2026-07-08",
      "open": 1591.8,
      "high": 1734.69,
      "low": 1590,
      "close": 1727.18,
      "volume": 12048600,
      "ma5": 1773.306,
      "ma20": 1958.1244999999994,
      "ma60": 1534.2933333333337,
      "ma120": 1075.7137499999997,
      "ma250": 592.4390400000001
    },
    {
      "date": "2026-07-09",
      "open": 1835.61,
      "high": 1952.59,
      "low": 1801,
      "close": 1858.27,
      "volume": 13359300,
      "ma5": 1738.516,
      "ma20": 1968.7109999999993,
      "ma60": 1549.3895000000005,
      "ma120": 1087.967583333333,
      "ma250": 599.6843200000001
    },
    {
      "date": "2026-07-10",
      "open": 1778.98,
      "high": 1946.83,
      "low": 1773,
      "close": 1915.92,
      "volume": 11022700,
      "ma5": 1772.7,
      "ma20": 1982.3455,
      "ma60": 1565.5805000000003,
      "ma120": 1100.5232499999997,
      "ma250": 607.16364
    },
    {
      "date": "2026-07-13",
      "open": 1792.86,
      "high": 1800,
      "low": 1646.17,
      "close": 1673.97,
      "volume": 13900700,
      "ma5": 1758.6079999999997,
      "ma20": 1971.9684999999997,
      "ma60": 1578.6180000000006,
      "ma120": 1111.0261666666665,
      "ma250": 613.6896
    },
    {
      "date": "2026-07-14",
      "open": 1807,
      "high": 1812.54,
      "low": 1711.47,
      "close": 1757.82,
      "volume": 9630900,
      "ma5": 1786.632,
      "ma20": 1960.8545,
      "ma60": 1592.5905000000007,
      "ma120": 1121.8986666666667,
      "ma250": 620.55
    },
    {
      "date": "2026-07-15",
      "open": 1717.29,
      "high": 1729.5,
      "low": 1478.5,
      "close": 1615,
      "volume": 19082600,
      "ma5": 1764.196,
      "ma20": 1936.2115000000001,
      "ma60": 1604.1573333333338,
      "ma120": 1131.1795833333333,
      "ma250": 626.84456
    },
    {
      "date": "2026-07-16",
      "open": 1527.49,
      "high": 1551.63,
      "low": 1390.04,
      "close": 1411.08,
      "volume": 17449900,
      "ma5": 1674.7580000000003,
      "ma20": 1907.188,
      "ma60": 1612.4583333333337,
      "ma120": 1138.7432499999998,
      "ma250": 632.3228
    },
    {
      "date": "2026-07-17",
      "open": 1365.2,
      "high": 1501.2,
      "low": 1325.03,
      "close": 1354.82,
      "volume": 19810900,
      "ma5": 1562.538,
      "ma20": 1876.9890000000003,
      "ma60": 1619.9805000000006,
      "ma120": 1146.084833333333,
      "ma250": 637.5733200000001
    },
    {
      "date": "2026-07-20",
      "open": 1408.78,
      "high": 1454.99,
      "low": 1375.61,
      "close": 1390.95,
      "volume": 12572000,
      "ma5": 1505.9339999999997,
      "ma20": 1837.2990000000002,
      "ma60": 1626.845166666667,
      "ma120": 1153.7527499999999,
      "ma250": 642.97068
    },
    {
      "date": "2026-07-21",
      "open": 1511.67,
      "high": 1595.64,
      "low": 1489.65,
      "close": 1589.4,
      "volume": 14295900,
      "ma5": 1472.25,
      "ma20": 1803.0825,
      "ma60": 1637.794666666667,
      "ma120": 1162.9858333333332,
      "ma250": 649.1628400000001
    },
    {
      "date": "2026-07-22",
      "open": 1526,
      "high": 1628.4,
      "low": 1516.01,
      "close": 1599.27,
      "volume": 10539100,
      "ma5": 1469.104,
      "ma20": 1784.866,
      "ma60": 1647.9508333333335,
      "ma120": 1171.9161666666664,
      "ma250": 655.38792
    },
    {
      "date": "2026-07-23",
      "open": 1567.6,
      "high": 1696.37,
      "low": 1558.61,
      "close": 1610.33,
      "volume": 12756900,
      "ma5": 1508.9540000000002,
      "ma20": 1769.6595000000004,
      "ma60": 1656.9530000000002,
      "ma120": 1180.8414166666662,
      "ma250": 661.661
    },
    {
      "date": "2026-07-24",
      "open": 1551.17,
      "high": 1573.09,
      "low": 1411.5,
      "close": 1436.56,
      "volume": 14081100,
      "ma5": 1525.3020000000001,
      "ma20": 1724.7375000000004,
      "ma60": 1664.1898333333334,
      "ma120": 1188.0106666666663,
      "ma250": 667.23732
    },
    {
      "date": "2026-07-27",
      "open": 1462.99,
      "high": 1462.99,
      "low": 1222.01,
      "close": 1278.23,
      "volume": 21275600,
      "ma5": 1502.7579999999998,
      "ma20": 1684.1135000000006,
      "ma60": 1667.7568333333334,
      "ma120": 1193.1189166666663,
      "ma250": 672.18268
    },
    {
      "date": "2026-07-28",
      "open": 1173.6,
      "high": 1188,
      "low": 1050.72,
      "close": 1096.1,
      "volume": 26627200,
      "ma5": 1404.098,
      "ma20": 1636.3990000000001,
      "ma60": 1667.7500000000002,
      "ma120": 1196.4571666666666,
      "ma250": 676.3953600000001
    },
    {
      "date": "2026-07-29",
      "open": 1119.33,
      "high": 1124.8,
      "low": 998.19,
      "close": 1015.89,
      "volume": 24491100,
      "ma5": 1287.422,
      "ma20": 1573.5070000000003,
      "ma60": 1664.8981666666668,
      "ma120": 1200.0516666666665,
      "ma250": 680.2853600000001
    },
    {
      "date": "2026-07-30",
      "open": 1135.01,
      "high": 1285.48,
      "low": 1124,
      "close": 1279.96,
      "volume": 24398700,
      "ma5": 1221.348,
      "ma20": 1535.8939999999998,
      "ma60": 1665.2998333333337,
      "ma120": 1205.9163333333333,
      "ma250": 685.2335200000001
    },
    {
      "date": "2026-07-31",
      "open": 1383.69,
      "high": 1404.99,
      "low": 1187.26,
      "close": 1214.83,
      "volume": 21176600,
      "ma5": 1177.002,
      "ma20": 1509.3854999999999,
      "ma60": 1662.1083333333336,
      "ma120": 1211.0569999999998,
      "ma250": 689.9275200000001
    },
    {
      "date": "2026-08-03",
      "open": 1159.84,
      "high": 1316.45,
      "low": 1121.27,
      "close": 1288.03,
      "volume": 14759300,
      "ma5": 1178.962,
      "ma20": 1486.5655,
      "ma60": 1660.0758333333335,
      "ma120": 1216.9289166666665,
      "ma250": 694.9096
    },
    {
      "date": "2026-08-04",
      "open": 1358.21,
      "high": 1446.62,
      "low": 1340,
      "close": 1427.62,
      "volume": 14685300,
      "ma5": 1245.266,
      "ma20": 1477.0615,
      "ma60": 1661.5368333333333,
      "ma120": 1224.3120833333332,
      "ma250": 700.45236
    },
    {
      "date": "2026-08-05",
      "open": 1398.77,
      "high": 1441.76,
      "low": 1345,
      "close": 1350.5,
      "volume": 16369800,
      "ma5": 1312.1879999999999,
      "ma20": 1458.2275,
      "ma60": 1658.0061666666668,
      "ma120": 1230.5717499999998,
      "ma250": 705.68596
    },
    {
      "date": "2026-08-06",
      "open": 1173.26,
      "high": 1324,
      "low": 1163.09,
      "close": 1258.58,
      "volume": 19161700,
      "ma5": 1307.9119999999998,
      "ma20": 1428.2429999999997,
      "ma60": 1653.1898333333338,
      "ma120": 1235.8074999999997,
      "ma250": 710.5575200000001
    },
    {
      "date": "2026-08-07",
      "open": 1309.3,
      "high": 1309.53,
      "low": 1184.37,
      "close": 1212.21,
      "volume": 13953700,
      "ma5": 1307.388,
      "ma20": 1393.0574999999997,
      "ma60": 1649.1930000000004,
      "ma120": 1240.6879166666663,
      "ma250": 715.2289999999999
    },
    {
      "date": "2026-08-10",
      "open": 1203.41,
      "high": 1278.76,
      "low": 1194.01,
      "close": 1237.92,
      "volume": 10870900,
      "ma5": 1297.366,
      "ma20": 1371.2549999999997,
      "ma60": 1645.7045000000005,
      "ma120": 1246.082333333333,
      "ma250": 720.0071999999999
    },
    {
      "date": "2026-08-11",
      "open": 1260.56,
      "high": 1287.04,
      "low": 1242.06,
      "close": 1271.05,
      "volume": 9412800,
      "ma5": 1266.0520000000001,
      "ma20": 1346.9164999999996,
      "ma60": 1643.8433333333337,
      "ma120": 1251.6710833333332,
      "ma250": 724.9040799999998
    },
    {
      "date": "2026-08-12",
      "open": 1358.22,
      "high": 1389.28,
      "low": 1308.53,
      "close": 1344.29,
      "volume": 12054700,
      "ma5": 1264.81,
      "ma20": 1333.3809999999999,
      "ma60": 1642.7880000000002,
      "ma120": 1257.6977499999998,
      "ma250": 730.0931999999998
    },
    {
      "date": "2026-08-13",
      "open": 1339.83,
      "high": 1580.88,
      "low": 1331.58,
      "close": 1528.11,
      "volume": 22094400,
      "ma5": 1318.716,
      "ma20": 1339.2324999999998,
      "ma60": 1646.039666666667,
      "ma120": 1265.0155833333333,
      "ma250": 736.0189199999998
    },
    {
      "date": "2026-08-14",
      "open": 1646.93,
      "high": 1667.19,
      "low": 1565,
      "close": 1641.11,
      "volume": 21000300,
      "ma5": 1404.4959999999999,
      "ma20": 1353.547,
      "ma60": 1650.3366666666668,
      "ma120": 1273.1374166666662,
      "ma250": 742.4051999999998
    },
    {
      "date": "2026-08-17",
      "open": 1700.74,
      "high": 1827.99,
      "low": 1698,
      "close": 1786.85,
      "volume": 18037600,
      "ma5": 1514.282,
      "ma20": 1373.3419999999996,
      "ma60": 1656.908166666667,
      "ma120": 1282.7068333333332,
      "ma250": 749.3705199999998
    },
    {
      "date": "2026-08-18",
      "open": 1677.54,
      "high": 1724.99,
      "low": 1600.2,
      "close": 1625.78,
      "volume": 18650700,
      "ma5": 1585.2279999999996,
      "ma20": 1375.1609999999998,
      "ma60": 1658.3005000000003,
      "ma120": 1290.9851666666666,
      "ma250": 755.6953199999998
    },
    {
      "date": "2026-08-19",
      "open": 1682.41,
      "high": 1699,
      "low": 1542,
      "close": 1568.87,
      "volume": 16280200,
      "ma5": 1630.1439999999998,
      "ma20": 1373.641,
      "ma60": 1659.8035000000002,
      "ma120": 1298.6265833333332,
      "ma250": 761.7931999999998
    },
    {
      "date": "2026-08-20",
      "open": 1569,
      "high": 1631.4,
      "low": 1554,
      "close": 1600.62,
      "volume": 11459600,
      "ma5": 1644.646,
      "ma20": 1373.1554999999998,
      "ma60": 1659.988,
      "ma120": 1306.6704166666664,
      "ma250": 768.0136799999998
    },
    {
      "date": "2026-08-21",
      "open": 1604.81,
      "high": 1614.06,
      "low": 1570.01,
      "close": 1596.08,
      "volume": 7576500,
      "ma5": 1635.6399999999999,
      "ma20": 1381.1315,
      "ma60": 1660.0903333333333,
      "ma120": 1314.812083333333,
      "ma250": 774.2125199999998
    },
    {
      "date": "2026-08-24",
      "open": 1494.09,
      "high": 1517,
      "low": 1416.56,
      "close": 1493.12,
      "volume": 14032400,
      "ma5": 1576.8939999999998,
      "ma20": 1391.8759999999997,
      "ma60": 1657.615,
      "ma120": 1322.5429999999994,
      "ma250": 779.9978799999997
    },
    {
      "date": "2026-08-25",
      "open": 1533.69,
      "high": 1564.99,
      "low": 1467.01,
      "close": 1480.77,
      "volume": 9032300,
      "ma5": 1547.8919999999998,
      "ma20": 1411.1094999999998,
      "ma60": 1654.0448333333334,
      "ma120": 1329.8905833333326,
      "ma250": 785.7315599999997
    },
    {
      "date": "2026-08-26",
      "open": 1455.57,
      "high": 1511.77,
      "low": 1450.05,
      "close": 1499.37,
      "volume": 8968600,
      "ma5": 1533.992,
      "ma20": 1435.2834999999998,
      "ma60": 1649.6771666666666,
      "ma120": 1337.6720833333325,
      "ma250": 791.5352799999997
    },
    {
      "date": "2026-08-27",
      "open": 1549.42,
      "high": 1557.89,
      "low": 1456,
      "close": 1484.95,
      "volume": 8854300,
      "ma5": 1510.8579999999997,
      "ma20": 1445.533,
      "ma60": 1645.820333333333,
      "ma120": 1345.6522499999994,
      "ma250": 797.2715999999997
    },
    {
      "date": "2026-08-28",
      "open": 1448,
      "high": 1517.75,
      "low": 1435.61,
      "close": 1484.98,
      "volume": 8141400,
      "ma5": 1488.6380000000001,
      "ma20": 1459.0405,
      "ma60": 1640.0449999999996,
      "ma120": 1353.1209999999996,
      "ma250": 803.0016399999997
    },
    {
      "date": "2026-08-31",
      "open": 1486.4,
      "high": 1572.69,
      "low": 1449.5,
      "close": 1566.7,
      "volume": 23378800,
      "ma5": 1503.3539999999998,
      "ma20": 1472.9740000000002,
      "ma60": 1636.828666666666,
      "ma120": 1361.0194166666663,
      "ma250": 809.0641599999998
    },
    {
      "date": "2026-09-01",
      "open": 1526.01,
      "high": 1609.6,
      "low": 1513,
      "close": 1536.87,
      "volume": 11729800,
      "ma5": 1514.5739999999998,
      "ma20": 1478.4365,
      "ma60": 1636.4544999999994,
      "ma120": 1368.3647499999997,
      "ma250": 814.9995999999999
    },
    {
      "date": "2026-09-02",
      "open": 1531.62,
      "high": 1587.86,
      "low": 1509.24,
      "close": 1553.4,
      "volume": 8939600,
      "ma5": 1525.3799999999999,
      "ma20": 1488.5815,
      "ma60": 1634.9778333333327,
      "ma120": 1376.1529166666662,
      "ma250": 820.9631999999998
    },
    {
      "date": "2026-09-03",
      "open": 1544.55,
      "high": 1576.8,
      "low": 1511,
      "close": 1554.99,
      "volume": 8688900,
      "ma5": 1539.3880000000001,
      "ma20": 1503.402,
      "ma60": 1633.4519999999995,
      "ma120": 1383.597666666666,
      "ma250": 826.9089599999998
    },
    {
      "date": "2026-09-04",
      "open": 1586,
      "high": 1740,
      "low": 1581,
      "close": 1740,
      "volume": 16557000,
      "ma5": 1590.3919999999998,
      "ma20": 1529.7915,
      "ma60": 1635.064833333333,
      "ma120": 1392.234083333333,
      "ma250": 833.5869599999997
    },
    {
      "date": "2026-09-08",
      "open": 1769.43,
      "high": 1807.38,
      "low": 1733.78,
      "close": 1737.99,
      "volume": 11199700,
      "ma5": 1624.65,
      "ma20": 1554.7950000000003,
      "ma60": 1632.672833333333,
      "ma120": 1400.7159166666663,
      "ma250": 840.2568799999997
    },
    {
      "date": "2026-09-09",
      "open": 1751.3,
      "high": 1807.22,
      "low": 1728.02,
      "close": 1764.17,
      "volume": 9574900,
      "ma5": 1670.11,
      "ma20": 1579.4510000000002,
      "ma60": 1629.0739999999996,
      "ma120": 1409.136583333333,
      "ma250": 847.0178799999998
    },
    {
      "date": "2026-09-10",
      "open": 1725.44,
      "high": 1733.95,
      "low": 1674,
      "close": 1692.59,
      "volume": 8737100,
      "ma5": 1697.9479999999999,
      "ma20": 1596.8660000000002,
      "ma60": 1622.152833333333,
      "ma120": 1416.8074166666663,
      "ma250": 853.4510399999998
    },
    {
      "date": "2026-09-11",
      "open": 1713.5,
      "high": 1720.7,
      "low": 1616.8,
      "close": 1633.35,
      "volume": 9371400,
      "ma5": 1713.6200000000001,
      "ma20": 1602.1280000000002,
      "ma60": 1616.182833333333,
      "ma120": 1424.5044166666664,
      "ma250": 859.6399199999998
    },
    {
      "date": "2026-09-14",
      "open": 1521.53,
      "high": 1581.84,
      "low": 1505,
      "close": 1551.99,
      "volume": 9586700,
      "ma5": 1676.018,
      "ma20": 1597.672,
      "ma60": 1609.4026666666664,
      "ma120": 1431.583583333333,
      "ma250": 865.4875199999998
    },
    {
      "date": "2026-09-15",
      "open": 1569.71,
      "high": 1579.99,
      "low": 1509.14,
      "close": 1530.9,
      "volume": 6873900,
      "ma5": 1634.6,
      "ma20": 1584.8745000000004,
      "ma60": 1598.5051666666664,
      "ma120": 1438.4870833333332,
      "ma250": 871.2449199999996
    },
    {
      "date": "2026-09-16",
      "open": 1549.74,
      "high": 1560.58,
      "low": 1504.2,
      "close": 1519.97,
      "volume": 7419200,
      "ma5": 1585.76,
      "ma20": 1579.5840000000003,
      "ma60": 1585.9424999999999,
      "ma120": 1445.5046666666667,
      "ma250": 876.9489199999997
    },
    {
      "date": "2026-09-17",
      "open": 1564.53,
      "high": 1625.35,
      "low": 1564.5,
      "close": 1614.39,
      "volume": 8480500,
      "ma5": 1570.1200000000001,
      "ma20": 1581.8600000000001,
      "ma60": 1580.1223333333332,
      "ma120": 1453.9315,
      "ma250": 883.0109999999997
    },
    {
      "date": "2026-09-18",
      "open": 1625.2,
      "high": 1797,
      "low": 1616,
      "close": 1791.82,
      "volume": 17788400,
      "ma5": 1601.814,
      "ma20": 1591.42,
      "ma60": 1578.0783333333336,
      "ma120": 1463.7314166666665,
      "ma250": 889.7694399999998
    },
    {
      "date": "2026-09-21",
      "open": 1826,
      "high": 1834.49,
      "low": 1737.01,
      "close": 1766.64,
      "volume": 10442700,
      "ma5": 1644.744,
      "ma20": 1599.9480000000003,
      "ma60": 1568.6056666666668,
      "ma120": 1473.6825833333337,
      "ma250": 896.4243199999999
    },
    {
      "date": "2026-09-22",
      "open": 1757.51,
      "high": 1909.48,
      "low": 1756.82,
      "close": 1887.04,
      "volume": 12927100,
      "ma5": 1715.9720000000002,
      "ma20": 1619.644,
      "ma60": 1565.211166666667,
      "ma120": 1484.1134166666668,
      "ma250": 903.5468799999999
    },
    {
      "date": "2026-09-23",
      "open": 1895.41,
      "high": 1902.22,
      "low": 1803.67,
      "close": 1816.57,
      "volume": 7732000,
      "ma5": 1775.2920000000001,
      "ma20": 1636.434,
      "ma60": 1561.314166666667,
      "ma120": 1493.4787500000004,
      "ma250": 910.4138399999998
    },
    {
      "date": "2026-09-24",
      "open": 1785.47,
      "high": 1802.99,
      "low": 1726.39,
      "close": 1753.62,
      "volume": 8231700,
      "ma5": 1803.1379999999997,
      "ma20": 1649.1465,
      "ma60": 1552.645666666667,
      "ma120": 1502.245666666667,
      "ma250": 917.0511599999999
    },
    {
      "date": "2026-09-25",
      "open": 1791.94,
      "high": 1815,
      "low": 1742.59,
      "close": 1777.8,
      "volume": 7341800,
      "ma5": 1800.334,
      "ma20": 1663.7890000000002,
      "ma60": 1548.4053333333336,
      "ma120": 1511.0220833333335,
      "ma250": 923.7738799999998
    },
    {
      "date": "2026-09-28",
      "open": 1736.64,
      "high": 1762,
      "low": 1659.02,
      "close": 1712.89,
      "volume": 6662200,
      "ma5": 1789.584,
      "ma20": 1675.1845,
      "ma60": 1547.870166666667,
      "ma120": 1519.3728333333336,
      "ma250": 930.17144
    },
    {
      "date": "2026-09-29",
      "open": 1744.07,
      "high": 1749.78,
      "low": 1693,
      "close": 1729.76,
      "volume": 5963000,
      "ma5": 1758.128,
      "ma20": 1683.3375,
      "ma60": 1547.6256666666668,
      "ma120": 1527.2800000000004,
      "ma250": 936.64168
    },
    {
      "date": "2026-09-30",
      "open": 1729.78,
      "high": 1756,
      "low": 1720.71,
      "close": 1739.89,
      "volume": 6052400,
      "ma5": 1742.7920000000001,
      "ma20": 1693.4885,
      "ma60": 1549.6621666666667,
      "ma120": 1534.6826666666673,
      "ma250": 943.11676
    },
    {
      "date": "2026-10-01",
      "open": 1735.26,
      "high": 1802,
      "low": 1708,
      "close": 1787.69,
      "volume": 9218100,
      "ma5": 1749.6060000000002,
      "ma20": 1705.203,
      "ma60": 1550.6706666666666,
      "ma120": 1542.4820000000007,
      "ma250": 949.77096
    },
    {
      "date": "2026-10-02",
      "open": 1773.12,
      "high": 1774.23,
      "low": 1713.47,
      "close": 1719.99,
      "volume": 8191500,
      "ma5": 1738.0439999999999,
      "ma20": 1713.4529999999995,
      "ma60": 1548.3660000000002,
      "ma120": 1548.8777500000006,
      "ma250": 956.1372799999999
    },
    {
      "date": "2026-10-05",
      "open": 1725,
      "high": 1743.24,
      "low": 1681,
      "close": 1704.16,
      "volume": 6502500,
      "ma5": 1736.298,
      "ma20": 1711.6609999999996,
      "ma60": 1544.8366666666666,
      "ma120": 1555.208583333334,
      "ma250": 962.46924
    },
    {
      "date": "2026-10-06",
      "open": 1700,
      "high": 1716.5,
      "low": 1650,
      "close": 1660.46,
      "volume": 6529700,
      "ma5": 1722.4379999999996,
      "ma20": 1707.7844999999998,
      "ma60": 1544.6115,
      "ma120": 1561.6147500000006,
      "ma250": 968.6272799999999
    },
    {
      "date": "2026-10-07",
      "open": 1620,
      "high": 1733.28,
      "low": 1617.77,
      "close": 1692.42,
      "volume": 9166900,
      "ma5": 1712.9440000000002,
      "ma20": 1704.1969999999997,
      "ma60": 1543.5215,
      "ma120": 1568.0560000000007,
      "ma250": 974.86944
    },
    {
      "date": "2026-10-08",
      "open": 1669.49,
      "high": 1675,
      "low": 1584.14,
      "close": 1609.46,
      "volume": 9357000,
      "ma5": 1677.2980000000002,
      "ma20": 1700.0404999999996,
      "ma60": 1543.4291666666672,
      "ma120": 1573.7932500000009,
      "ma250": 980.7885600000001
    },
    {
      "date": "2026-10-09",
      "open": 1633.33,
      "high": 1637.95,
      "low": 1575.69,
      "close": 1581.82,
      "volume": 5606800,
      "ma5": 1649.664,
      "ma20": 1697.4639999999995,
      "ma60": 1546.2748333333336,
      "ma120": 1579.366583333334,
      "ma250": 986.6482000000001
    },
    {
      "date": "2026-10-12",
      "open": 1538.11,
      "high": 1539.1,
      "low": 1464.43,
      "close": 1487.33,
      "volume": 8803900,
      "ma5": 1606.298,
      "ma20": 1694.2309999999998,
      "ma60": 1548.4833333333336,
      "ma120": 1584.2319166666673,
      "ma250": 992.05908
    },
    {
      "date": "2026-10-13",
      "open": 1406.22,
      "high": 1484,
      "low": 1401.01,
      "close": 1482.33,
      "volume": 8400300,
      "ma5": 1570.672,
      "ma20": 1691.8024999999998,
      "ma60": 1550.0063333333335,
      "ma120": 1588.4257500000006,
      "ma250": 997.47924
    },
    {
      "date": "2026-10-14",
      "open": 1427.38,
      "high": 1461.8,
      "low": 1402.02,
      "close": 1403.34,
      "volume": 7458800,
      "ma5": 1512.856,
      "ma20": 1685.971,
      "ma60": 1546.9053333333334,
      "ma120": 1592.3500000000006,
      "ma250": 1002.5153999999999
    },
    {
      "date": "2026-10-15",
      "open": 1313.66,
      "high": 1397.64,
      "low": 1276,
      "close": 1394.83,
      "volume": 13279800,
      "ma5": 1469.9299999999998,
      "ma20": 1674.993,
      "ma60": 1543.4980000000003,
      "ma120": 1595.7244166666671,
      "ma250": 1007.5176399999999
    },
    {
      "date": "2026-10-16",
      "open": 1348.82,
      "high": 1362.35,
      "low": 1296.19,
      "close": 1299.3,
      "volume": 8954700,
      "ma5": 1413.426,
      "ma20": 1650.3670000000002,
      "ma60": 1538.314166666667,
      "ma120": 1597.6335833333335,
      "ma250": 1012.1541999999998
    },
    {
      "date": "2026-10-19",
      "open": 1359,
      "high": 1407,
      "low": 1357.64,
      "close": 1371.12,
      "volume": 8535400,
      "ma5": 1390.184,
      "ma20": 1630.591,
      "ma60": 1537.2235000000003,
      "ma120": 1600.7066666666667,
      "ma250": 1017.0465199999998
    },
    {
      "date": "2026-10-20",
      "open": 1336.96,
      "high": 1388.88,
      "low": 1330,
      "close": 1365.38,
      "volume": 6579900,
      "ma5": 1366.794,
      "ma20": 1604.508,
      "ma60": 1538.6760000000002,
      "ma120": 1603.2164166666669,
      "ma250": 1021.9108799999998
    },
    {
      "date": "2026-10-21",
      "open": 1415.23,
      "high": 1424.48,
      "low": 1327.62,
      "close": 1378.22,
      "volume": 6964100,
      "ma5": 1361.77,
      "ma20": 1582.5905,
      "ma60": 1543.3780000000004,
      "ma120": 1605.564,
      "ma250": 1026.83596
    },
    {
      "date": "2026-10-22",
      "open": 1317.26,
      "high": 1355,
      "low": 1244.6,
      "close": 1260.93,
      "volume": 10414800,
      "ma5": 1334.9900000000002,
      "ma20": 1557.956,
      "ma60": 1547.4620000000002,
      "ma120": 1606.1800833333334,
      "ma250": 1031.2114799999997
    },
    {
      "date": "2026-10-23",
      "open": 1271.62,
      "high": 1299.99,
      "low": 1228.89,
      "close": 1238.03,
      "volume": 7923500,
      "ma5": 1322.736,
      "ma20": 1530.9675000000002,
      "ma60": 1546.763166666667,
      "ma120": 1606.0315,
      "ma250": 1035.4189599999997
    },
    {
      "date": "2026-10-26",
      "open": 1251.88,
      "high": 1287.84,
      "low": 1229,
      "close": 1255.58,
      "volume": 6713900,
      "ma5": 1299.6280000000002,
      "ma20": 1508.102,
      "ma60": 1547.4423333333336,
      "ma120": 1604.7753333333333,
      "ma250": 1039.7353199999998
    },
    {
      "date": "2026-10-27",
      "open": 1267.9,
      "high": 1315.98,
      "low": 1259,
      "close": 1304.84,
      "volume": 7061900,
      "ma5": 1287.52,
      "ma20": 1486.856,
      "ma60": 1547.7225000000003,
      "ma120": 1603.8991666666664,
      "ma250": 1044.2525599999997
    },
    {
      "date": "2026-10-28",
      "open": 1356.6,
      "high": 1408.45,
      "low": 1343.85,
      "close": 1404.77,
      "volume": 9261200,
      "ma5": 1292.83,
      "ma20": 1470.1,
      "ma60": 1547.3416666666672,
      "ma120": 1604.4392499999997,
      "ma250": 1049.0541999999998
    },
    {
      "date": "2026-10-29",
      "open": 1381.49,
      "high": 1385.8,
      "low": 1321.99,
      "close": 1330.05,
      "volume": 8483600,
      "ma5": 1306.654,
      "ma20": 1447.2180000000003,
      "ma60": 1547.000833333334,
      "ma120": 1602.5034999999996,
      "ma250": 1053.5911199999996
    },
    {
      "date": "2026-10-30",
      "open": 1215.09,
      "high": 1239,
      "low": 1115.16,
      "close": 1150.89,
      "volume": 17469600,
      "ma5": 1289.226,
      "ma20": 1418.763,
      "ma60": 1545.2060000000004,
      "ma120": 1599.1979166666667,
      "ma250": 1057.3973599999997
    },
    {
      "date": "2026-11-02",
      "open": 1157.98,
      "high": 1159.31,
      "low": 1067.4,
      "close": 1075.08,
      "volume": 10569900,
      "ma5": 1253.126,
      "ma20": 1387.309,
      "ma60": 1542.9205000000004,
      "ma120": 1596.0567499999997,
      "ma250": 1060.8696399999997
    },
    {
      "date": "2026-11-03",
      "open": 1107.53,
      "high": 1153.19,
      "low": 1100.53,
      "close": 1126.52,
      "volume": 8550400,
      "ma5": 1217.462,
      "ma20": 1360.6119999999996,
      "ma60": 1541.0638333333338,
      "ma120": 1593.3841666666665,
      "ma250": 1064.5974399999998
    },
    {
      "date": "2026-11-04",
      "open": 1079.91,
      "high": 1120.22,
      "low": 1014,
      "close": 1037.4,
      "volume": 11541000,
      "ma5": 1143.988,
      "ma20": 1327.8609999999999,
      "ma60": 1537.1696666666671,
      "ma120": 1590.5064999999995,
      "ma250": 1067.8810399999998
    },
    {
      "date": "2026-11-05",
      "open": 962.25,
      "high": 967.99,
      "low": 803.97,
      "close": 806.43,
      "volume": 30103400,
      "ma5": 1039.2640000000001,
      "ma20": 1287.7095,
      "ma60": 1528.2053333333338,
      "ma120": 1585.496666666666,
      "ma250": 1070.276
    }
  ],
  "last": {
    "date": "2026-11-05",
    "open": 962.25,
    "high": 967.99,
    "low": 803.97,
    "close": 806.43,
    "volume": 30103400,
    "ma5": 1039.2640000000001,
    "ma20": 1287.7095,
    "ma60": 1528.2053333333338,
    "ma120": 1585.496666666666,
    "ma250": 1070.276
  },
  "relative": [
    {
      "date": "2025-12-31",
      "stock": 100,
      "index": 100
    },
    {
      "date": "2026-01-02",
      "stock": 115.94911112983404,
      "index": 100.1894675334161
    },
    {
      "date": "2026-01-05",
      "stock": 115.46044317128654,
      "index": 100.82609013220365
    },
    {
      "date": "2026-01-06",
      "stock": 147.2870502990985,
      "index": 101.45088014023811
    },
    {
      "date": "2026-01-07",
      "stock": 148.94262364141883,
      "index": 101.10189175370682
    },
    {
      "date": "2026-01-08",
      "stock": 140.93015418316622,
      "index": 101.10963406617486
    },
    {
      "date": "2026-01-09",
      "stock": 158.98980537534754,
      "index": 101.76437075451025
    },
    {
      "date": "2026-01-12",
      "stock": 163.98601398601397,
      "index": 101.92491417719671
    },
    {
      "date": "2026-01-13",
      "stock": 164.21349734602748,
      "index": 101.72726608721057
    },
    {
      "date": "2026-01-14",
      "stock": 163.37096638301458,
      "index": 101.18471988897817
    },
    {
      "date": "2026-01-15",
      "stock": 172.39868565169772,
      "index": 101.44576729238186
    },
    {
      "date": "2026-01-16",
      "stock": 174.24382846069594,
      "index": 101.38061500255642
    },
    {
      "date": "2026-01-20",
      "stock": 190.88381498020053,
      "index": 99.28946022934774
    },
    {
      "date": "2026-01-21",
      "stock": 211.17617322436598,
      "index": 100.43999707837266
    },
    {
      "date": "2026-01-22",
      "stock": 212.08189400960484,
      "index": 100.99116207727705
    },
    {
      "date": "2026-01-23",
      "stock": 199.60822310219902,
      "index": 101.02417646629172
    },
    {
      "date": "2026-01-26",
      "stock": 198.3317886932345,
      "index": 101.52991015995909
    },
    {
      "date": "2026-01-27",
      "stock": 202.80984076164802,
      "index": 101.94434299905049
    },
    {
      "date": "2026-01-28",
      "stock": 222.2723060072458,
      "index": 101.93601636111313
    },
    {
      "date": "2026-01-29",
      "stock": 227.18847417642598,
      "index": 101.80425096778907
    },
    {
      "date": "2026-01-30",
      "stock": 242.75423371808915,
      "index": 101.3662990285589
    },
    {
      "date": "2026-02-02",
      "stock": 280.24264891734776,
      "index": 101.912789423709
    },
    {
      "date": "2026-02-03",
      "stock": 292.99435504254785,
      "index": 101.05631436710247
    },
    {
      "date": "2026-02-04",
      "stock": 246.25073721459262,
      "index": 100.543714849171
    },
    {
      "date": "2026-02-05",
      "stock": 242.73317044401384,
      "index": 99.31195675991526
    },
    {
      "date": "2026-02-06",
      "stock": 251.895694666779,
      "index": 101.26798626835148
    },
    {
      "date": "2026-02-09",
      "stock": 245.76628191086024,
      "index": 101.7430428748813
    },
    {
      "date": "2026-02-10",
      "stock": 228.17423540315107,
      "index": 101.40690964867431
    },
    {
      "date": "2026-02-11",
      "stock": 252.481253686073,
      "index": 101.40194288218538
    },
    {
      "date": "2026-02-12",
      "stock": 265.51942033869744,
      "index": 99.81389233803229
    },
    {
      "date": "2026-02-13",
      "stock": 263.9481000926784,
      "index": 99.86370608428895
    },
    {
      "date": "2026-02-17",
      "stock": 248.7951807228916,
      "index": 99.96669344825068
    },
    {
      "date": "2026-02-18",
      "stock": 252.92779509646982,
      "index": 100.52311737637865
    },
    {
      "date": "2026-02-19",
      "stock": 261.64377790883816,
      "index": 100.2394273610401
    },
    {
      "date": "2026-02-20",
      "stock": 273.80992501474435,
      "index": 100.93506683222554
    },
    {
      "date": "2026-02-23",
      "stock": 280.7692307692308,
      "index": 99.88678694032576
    },
    {
      "date": "2026-02-24",
      "stock": 268.9864352514955,
      "index": 100.65108465415236
    },
    {
      "date": "2026-02-25",
      "stock": 266.39986519504595,
      "index": 101.47001679935725
    },
    {
      "date": "2026-02-26",
      "stock": 274.6229673940517,
      "index": 100.92557154334965
    },
    {
      "date": "2026-02-27",
      "stock": 267.6552363299352,
      "index": 100.48761960411949
    },
    {
      "date": "2026-03-02",
      "stock": 260.7970342910102,
      "index": 100.52764589876561
    },
    {
      "date": "2026-03-03",
      "stock": 238.18771589855925,
      "index": 99.57826309254256
    },
    {
      "date": "2026-03-04",
      "stock": 252.36329935125116,
      "index": 100.35059528157184
    },
    {
      "date": "2026-03-05",
      "stock": 238.26354368523047,
      "index": 99.78394565773135
    },
    {
      "date": "2026-03-06",
      "stock": 222.14592636279383,
      "index": 98.45913373749178
    },
    {
      "date": "2026-03-09",
      "stock": 248.01162692728957,
      "index": 99.27675115039077
    },
    {
      "date": "2026-03-10",
      "stock": 260.716993849524,
      "index": 99.06478708640712
    },
    {
      "date": "2026-03-11",
      "stock": 276.1100345437695,
      "index": 98.98181286976846
    },
    {
      "date": "2026-03-12",
      "stock": 260.6875052658185,
      "index": 97.47454532174422
    },
    {
      "date": "2026-03-13",
      "stock": 278.71766787429436,
      "index": 96.88393835366298
    },
    {
      "date": "2026-03-16",
      "stock": 296.4150307523802,
      "index": 97.86545906069681
    },
    {
      "date": "2026-03-17",
      "stock": 303.3827618164967,
      "index": 98.1095610254912
    },
    {
      "date": "2026-03-18",
      "stock": 317.50358075659284,
      "index": 96.77452340953911
    },
    {
      "date": "2026-03-19",
      "stock": 325.2548656163114,
      "index": 96.50850923964647
    },
    {
      "date": "2026-03-20",
      "stock": 298.97632487993934,
      "index": 95.04754948506317
    },
    {
      "date": "2026-03-23",
      "stock": 295.93478810346284,
      "index": 96.13614783434373
    },
    {
      "date": "2026-03-24",
      "stock": 295.93057544864774,
      "index": 95.77634942663063
    },
    {
      "date": "2026-03-25",
      "stock": 285.55901929395907,
      "index": 96.29537652472426
    },
    {
      "date": "2026-03-26",
      "stock": 254.09470048024266,
      "index": 94.61923891607626
    },
    {
      "date": "2026-03-27",
      "stock": 259.4279214761143,
      "index": 93.03703162661603
    },
    {
      "date": "2026-03-30",
      "stock": 241.17448816243999,
      "index": 92.66992915053686
    },
    {
      "date": "2026-03-31",
      "stock": 267.646811020305,
      "index": 95.36951281863999
    },
    {
      "date": "2026-04-01",
      "stock": 291.8232370039599,
      "index": 96.05317361770506
    },
    {
      "date": "2026-04-02",
      "stock": 295.555649170107,
      "index": 96.16083558542108
    },
    {
      "date": "2026-04-06",
      "stock": 305.2616058640155,
      "index": 96.58651668979623
    },
    {
      "date": "2026-04-07",
      "stock": 299.43550425478134,
      "index": 96.65984953619167
    },
    {
      "date": "2026-04-08",
      "stock": 328.9662145083832,
      "index": 99.08421590826092
    },
    {
      "date": "2026-04-09",
      "stock": 358.73704608644374,
      "index": 99.6955664305018
    },
    {
      "date": "2026-04-10",
      "stock": 358.82129918274495,
      "index": 99.58206120809291
    },
    {
      "date": "2026-04-13",
      "stock": 401.25537113488923,
      "index": 100.5951354904682
    },
    {
      "date": "2026-04-14",
      "stock": 397.8683966635774,
      "index": 101.78043970491564
    },
    {
      "date": "2026-04-15",
      "stock": 375.6508551689275,
      "index": 102.59221386312176
    },
    {
      "date": "2026-04-16",
      "stock": 387.3409722807313,
      "index": 102.85998100942224
    },
    {
      "date": "2026-04-17",
      "stock": 387.9812958126211,
      "index": 104.09845884157475
    },
    {
      "date": "2026-04-20",
      "stock": 384.6238099250147,
      "index": 103.85128916806661
    },
    {
      "date": "2026-04-21",
      "stock": 380.6091498862583,
      "index": 103.19202395734423
    },
    {
      "date": "2026-04-22",
      "stock": 412.4483949785155,
      "index": 104.27141918048352
    },
    {
      "date": "2026-04-23",
      "stock": 392.8005729210548,
      "index": 103.84047914688482
    },
    {
      "date": "2026-04-24",
      "stock": 417.0107001432303,
      "index": 104.66846833686363
    },
    {
      "date": "2026-04-27",
      "stock": 450.8383183081978,
      "index": 104.79745818420861
    },
    {
      "date": "2026-04-28",
      "stock": 422.25545538798553,
      "index": 104.28456650354248
    },
    {
      "date": "2026-04-29",
      "stock": 448.3149380739742,
      "index": 104.24293331385581
    },
    {
      "date": "2026-04-30",
      "stock": 461.9218131266324,
      "index": 105.31020378350742
    },
    {
      "date": "2026-05-01",
      "stock": 500.04212654815063,
      "index": 105.61858154992329
    },
    {
      "date": "2026-05-04",
      "stock": 529.0504676046845,
      "index": 105.18954057409977
    },
    {
      "date": "2026-05-05",
      "stock": 592.4340719521442,
      "index": 106.04367832882917
    },
    {
      "date": "2026-05-06",
      "stock": 593.9759036144578,
      "index": 107.59068000876488
    },
    {
      "date": "2026-05-07",
      "stock": 564.4788945993765,
      "index": 107.18150609889707
    },
    {
      "date": "2026-05-08",
      "stock": 658.1599123767799,
      "index": 108.0845811116792
    },
    {
      "date": "2026-05-11",
      "stock": 651.9336085601145,
      "index": 108.28778029362356
    },
    {
      "date": "2026-05-12",
      "stock": 611.6859044569889,
      "index": 108.11423562924548
    },
    {
      "date": "2026-05-13",
      "stock": 609.668042800573,
      "index": 108.74662186838069
    },
    {
      "date": "2026-05-14",
      "stock": 582.4922065885921,
      "index": 109.57913958074647
    },
    {
      "date": "2026-05-15",
      "stock": 592.9775044232875,
      "index": 108.22438098020596
    },
    {
      "date": "2026-05-18",
      "stock": 561.5510995029067,
      "index": 108.14476663501571
    },
    {
      "date": "2026-05-19",
      "stock": 582.7323279130508,
      "index": 107.42254035497771
    },
    {
      "date": "2026-05-20",
      "stock": 586.6374589266155,
      "index": 108.58184208604193
    },
    {
      "date": "2026-05-21",
      "stock": 649.6924761985003,
      "index": 108.76809582937696
    },
    {
      "date": "2026-05-22",
      "stock": 622.9210548487657,
      "index": 109.1734716236944
    },
    {
      "date": "2026-05-26",
      "stock": 669.6225461285702,
      "index": 109.84033306551748
    },
    {
      "date": "2026-05-27",
      "stock": 669.7868396663578,
      "index": 109.85844715506536
    },
    {
      "date": "2026-05-28",
      "stock": 691.566265060241,
      "index": 110.49054123146593
    },
    {
      "date": "2026-05-29",
      "stock": 714.0365658437947,
      "index": 110.73055291797532
    },
    {
      "date": "2026-06-01",
      "stock": 742.0296570898981,
      "index": 111.0212548389453
    },
    {
      "date": "2026-06-02",
      "stock": 723.0432218384025,
      "index": 111.16470674165511
    },
    {
      "date": "2026-06-03",
      "stock": 771.5477293790548,
      "index": 110.34519027098094
    },
    {
      "date": "2026-06-04",
      "stock": 741.2924424972618,
      "index": 110.792637499087
    },
    {
      "date": "2026-06-05",
      "stock": 656.8876906226303,
      "index": 107.8626835147177
    },
    {
      "date": "2026-06-08",
      "stock": 691.7179206335833,
      "index": 108.18391644145788
    },
    {
      "date": "2026-06-09",
      "stock": 693.6304659196226,
      "index": 107.90519319260827
    },
    {
      "date": "2026-06-10",
      "stock": 692.2360771758363,
      "index": 106.15718355123805
    },
    {
      "date": "2026-06-11",
      "stock": 792.615216109192,
      "index": 108.01694543860931
    },
    {
      "date": "2026-06-12",
      "stock": 834.1477799309125,
      "index": 108.55978379957637
    },
    {
      "date": "2026-06-15",
      "stock": 887.968657848176,
      "index": 110.35410123438756
    },
    {
      "date": "2026-06-16",
      "stock": 838.9712696941613,
      "index": 109.72682784310861
    },
    {
      "date": "2026-06-17",
      "stock": 825.1748251748252,
      "index": 108.39383536629903
    },
    {
      "date": "2026-06-18",
      "stock": 920.3597607212066,
      "index": 109.56949821050326
    },
    {
      "date": "2026-06-22",
      "stock": 957.8439632656501,
      "index": 109.16353809071653
    },
    {
      "date": "2026-06-23",
      "stock": 827.1968994860562,
      "index": 107.59564677525381
    },
    {
      "date": "2026-06-24",
      "stock": 806.4959137248295,
      "index": 107.48988386531298
    },
    {
      "date": "2026-06-25",
      "stock": 983.65489931755,
      "index": 107.4792199254985
    },
    {
      "date": "2026-06-26",
      "stock": 880.7439548403405,
      "index": 107.42852969103791
    },
    {
      "date": "2026-06-29",
      "stock": 863.7585306260005,
      "index": 108.69081878606383
    },
    {
      "date": "2026-06-30",
      "stock": 957.8439632656501,
      "index": 109.55167628369
    },
    {
      "date": "2026-07-01",
      "stock": 856.1041368270285,
      "index": 109.31604703820028
    },
    {
      "date": "2026-07-02",
      "stock": 735.1082652287472,
      "index": 109.3161931195676
    },
    {
      "date": "2026-07-06",
      "stock": 734.8681439042886,
      "index": 110.10780804908333
    },
    {
      "date": "2026-07-07",
      "stock": 681.4811694329767,
      "index": 109.6172668176174
    },
    {
      "date": "2026-07-08",
      "stock": 727.6013143483024,
      "index": 109.30845080709955
    },
    {
      "date": "2026-07-09",
      "stock": 782.8250063189822,
      "index": 110.19852457819006
    },
    {
      "date": "2026-07-10",
      "stock": 807.1109613278288,
      "index": 110.66233291943612
    },
    {
      "date": "2026-07-13",
      "stock": 705.1857780773444,
      "index": 109.78511430866993
    },
    {
      "date": "2026-07-14",
      "stock": 740.5088887016598,
      "index": 110.19779417135345
    },
    {
      "date": "2026-07-15",
      "stock": 680.3437526329093,
      "index": 110.61865459060695
    },
    {
      "date": "2026-07-16",
      "stock": 594.439295644115,
      "index": 110.05434226864364
    },
    {
      "date": "2026-07-17",
      "stock": 570.7388996545623,
      "index": 108.9429552260609
    },
    {
      "date": "2026-07-20",
      "stock": 585.9592215013902,
      "index": 108.7324519757505
    },
    {
      "date": "2026-07-21",
      "stock": 669.5593563063443,
      "index": 109.69542034913447
    },
    {
      "date": "2026-07-22",
      "stock": 673.717246608813,
      "index": 109.54583302899714
    },
    {
      "date": "2026-07-23",
      "stock": 678.3764428342741,
      "index": 108.22145935285954
    },
    {
      "date": "2026-07-24",
      "stock": 605.1731401128992,
      "index": 108.27521729603389
    },
    {
      "date": "2026-07-27",
      "stock": 538.4741764259837,
      "index": 108.29274706011249
    },
    {
      "date": "2026-07-28",
      "stock": 461.7490942792148,
      "index": 108.52063399313417
    },
    {
      "date": "2026-07-29",
      "stock": 427.9593900075827,
      "index": 106.87531955299102
    },
    {
      "date": "2026-07-30",
      "stock": 539.2029657089898,
      "index": 108.64991600321379
    },
    {
      "date": "2026-07-31",
      "stock": 511.76594489847497,
      "index": 109.41085384559199
    },
    {
      "date": "2026-08-03",
      "stock": 542.6025781447469,
      "index": 111.02914323278065
    },
    {
      "date": "2026-08-04",
      "stock": 601.4070267082315,
      "index": 113.01614199108904
    },
    {
      "date": "2026-08-05",
      "stock": 568.9190327744544,
      "index": 112.82667445767294
    },
    {
      "date": "2026-08-06",
      "stock": 530.196309714382,
      "index": 112.62814987948286
    },
    {
      "date": "2026-08-07",
      "stock": 510.66222933692814,
      "index": 113.32466583887226
    },
    {
      "date": "2026-08-10",
      "stock": 521.4929648664588,
      "index": 113.25849097947555
    },
    {
      "date": "2026-08-11",
      "stock": 535.4494902687674,
      "index": 112.89460229347748
    },
    {
      "date": "2026-08-12",
      "stock": 566.3029741342993,
      "index": 113.19114746914032
    },
    {
      "date": "2026-08-13",
      "stock": 643.7399949448142,
      "index": 113.92871229274706
    },
    {
      "date": "2026-08-14",
      "stock": 691.3429943550425,
      "index": 113.73544664378059
    },
    {
      "date": "2026-08-17",
      "stock": 752.7382256297919,
      "index": 113.14089547878167
    },
    {
      "date": "2026-08-18",
      "stock": 684.8849945235488,
      "index": 112.36228179095758
    },
    {
      "date": "2026-08-19",
      "stock": 660.910775971017,
      "index": 112.59922576875319
    },
    {
      "date": "2026-08-20",
      "stock": 674.2859550088466,
      "index": 111.62311007231027
    },
    {
      "date": "2026-08-21",
      "stock": 672.3734097228073,
      "index": 112.1082462931853
    },
    {
      "date": "2026-08-24",
      "stock": 628.9999157469036,
      "index": 111.79402527207654
    },
    {
      "date": "2026-08-25",
      "stock": 623.797287050299,
      "index": 112.15075597107588
    },
    {
      "date": "2026-08-26",
      "stock": 631.632825006319,
      "index": 112.12767511503907
    },
    {
      "date": "2026-08-27",
      "stock": 625.558176762996,
      "index": 112.93535899496018
    },
    {
      "date": "2026-08-28",
      "stock": 625.5708147274413,
      "index": 112.65444452560077
    },
    {
      "date": "2026-08-31",
      "stock": 659.996629876148,
      "index": 112.28018406252282
    },
    {
      "date": "2026-09-01",
      "stock": 647.4302805628106,
      "index": 111.48155722737565
    },
    {
      "date": "2026-09-02",
      "stock": 654.3937989721122,
      "index": 111.99474107077643
    },
    {
      "date": "2026-09-03",
      "stock": 655.0636110877075,
      "index": 113.17960704112191
    },
    {
      "date": "2026-09-04",
      "stock": 733.0019378212149,
      "index": 112.75436418084874
    },
    {
      "date": "2026-09-08",
      "stock": 732.1551942033869,
      "index": 112.09582937696298
    },
    {
      "date": "2026-09-09",
      "stock": 743.1839245092258,
      "index": 111.5529910159959
    },
    {
      "date": "2026-09-10",
      "stock": 713.0297413429944,
      "index": 110.90059162953764
    },
    {
      "date": "2026-09-11",
      "stock": 688.0739742185525,
      "index": 111.85421079541304
    },
    {
      "date": "2026-09-14",
      "stock": 653.7998146431881,
      "index": 111.31370973632313
    },
    {
      "date": "2026-09-15",
      "stock": 644.9153256382173,
      "index": 110.81338105324664
    },
    {
      "date": "2026-09-16",
      "stock": 640.3108939253518,
      "index": 110.3178730552918
    },
    {
      "date": "2026-09-17",
      "stock": 680.0867806891904,
      "index": 111.57344240742093
    },
    {
      "date": "2026-09-18",
      "stock": 754.8319150728789,
      "index": 111.75955006938865
    },
    {
      "date": "2026-09-21",
      "stock": 744.2244502485468,
      "index": 113.4277992842013
    },
    {
      "date": "2026-09-22",
      "stock": 794.9448142219227,
      "index": 113.42692279599737
    },
    {
      "date": "2026-09-23",
      "stock": 765.2582357401634,
      "index": 112.57073990212547
    },
    {
      "date": "2026-09-24",
      "stock": 738.7395736793327,
      "index": 112.54298444233439
    },
    {
      "date": "2026-09-25",
      "stock": 748.9257730221585,
      "index": 113.11679205317363
    },
    {
      "date": "2026-09-28",
      "stock": 721.5814306175753,
      "index": 112.24439412752902
    },
    {
      "date": "2026-09-29",
      "stock": 728.688179290589,
      "index": 112.05667957052079
    },
    {
      "date": "2026-09-30",
      "stock": 732.9555986182493,
      "index": 111.77474253159009
    },
    {
      "date": "2026-10-01",
      "stock": 753.0920886342574,
      "index": 111.99254985026658
    },
    {
      "date": "2026-10-02",
      "stock": 724.5724155362709,
      "index": 112.81454970418523
    },
    {
      "date": "2026-10-05",
      "stock": 717.903782964024,
      "index": 113.56292454897377
    },
    {
      "date": "2026-10-06",
      "stock": 699.4944814221923,
      "index": 114.21999853918634
    },
    {
      "date": "2026-10-07",
      "stock": 712.9581262111383,
      "index": 113.96932291286248
    },
    {
      "date": "2026-10-08",
      "stock": 678.0099418653637,
      "index": 113.43744065444452
    },
    {
      "date": "2026-10-09",
      "stock": 666.3661639565254,
      "index": 114.11204440873566
    },
    {
      "date": "2026-10-12",
      "stock": 626.5607886089813,
      "index": 114.04922942078737
    },
    {
      "date": "2026-10-13",
      "stock": 624.4544612014491,
      "index": 114.02308085603681
    },
    {
      "date": "2026-10-14",
      "stock": 591.178700817255,
      "index": 112.75933094733766
    },
    {
      "date": "2026-10-15",
      "stock": 587.5937315696351,
      "index": 113.12628734204952
    },
    {
      "date": "2026-10-16",
      "stock": 547.3502401213244,
      "index": 111.89014681177416
    },
    {
      "date": "2026-10-19",
      "stock": 577.6055270031173,
      "index": 112.34723541012343
    },
    {
      "date": "2026-10-20",
      "stock": 575.1874631392704,
      "index": 112.6662771163538
    },
    {
      "date": "2026-10-21",
      "stock": 580.5965119218132,
      "index": 113.31780001460814
    },
    {
      "date": "2026-10-22",
      "stock": 531.1862835959222,
      "index": 111.94843327733548
    },
    {
      "date": "2026-10-23",
      "stock": 521.5393040694246,
      "index": 111.36775984223213
    },
    {
      "date": "2026-10-26",
      "stock": 528.9325132698626,
      "index": 112.1433058213425
    },
    {
      "date": "2026-10-27",
      "stock": 549.6840508888702,
      "index": 112.81279672777738
    },
    {
      "date": "2026-10-28",
      "stock": 591.7811104558092,
      "index": 113.12511869111094
    },
    {
      "date": "2026-10-29",
      "stock": 560.3041536776477,
      "index": 112.78051274559931
    },
    {
      "date": "2026-10-30",
      "stock": 484.83023001095296,
      "index": 110.73069899934262
    },
    {
      "date": "2026-11-02",
      "stock": 452.89409385794926,
      "index": 110.16580235191
    },
    {
      "date": "2026-11-03",
      "stock": 474.5639902266408,
      "index": 110.56781827477906
    },
    {
      "date": "2026-11-04",
      "stock": 437.02081051478643,
      "index": 112.3164122416186
    },
    {
      "date": "2026-11-05",
      "stock": 339.7211222512427,
      "index": 107.42429333138557
    }
  ],
  "metrics": {
    "change": -22.264314632735694,
    "fiveDay": -39.36844479530844,
    "ytd": 239.72112225124272,
    "indexYtd": 7.42429333138557,
    "volumeRatio": 3.3093296616015455,
    "high120": 2354.39,
    "low120": 803.97,
    "secondaryCheckedDays": 10,
    "maxVolumeDifference": 0.02015607508831918
  },
  "checkedDays": [
    "2026-11-05",
    "2026-11-04",
    "2026-11-03",
    "2026-11-02",
    "2026-10-30",
    "2026-10-29",
    "2026-10-28",
    "2026-10-27",
    "2026-10-26",
    "2026-10-23"
  ],
  "quoteDifferences": [],
  "slug": "sandisk",
  "published": "2026-11-06",
  "informationCutoff": "2026-11-06 Asia/Shanghai；美股取11月5日、港股取11月6日完整收盘，不纳入美股11月6日盘中行情",
  "marketLabel": "美股",
  "benchmarkLabel": "标普500",
  "adjustmentLabel": "拆股前、不计现金分红",
  "valuation": {
    "basisKey": "eps",
    "multipleKey": "pe",
    "perShare": true,
    "basisLabel": "正常化稀释EPS",
    "basisUnit": "美元/股",
    "multipleLabel": "PE",
    "periodLabel": "FY2027",
    "priceFactor": 1
  },
  "annual": [
    {
      "period": "FY2024",
      "end": "2024-06-28",
      "revenue": 6.663,
      "net": -0.672,
      "op": -0.468
    },
    {
      "period": "FY2025",
      "end": "2025-06-27",
      "revenue": 7.355,
      "net": -1.641,
      "op": -1.377
    },
    {
      "period": "FY2026",
      "end": "2026-07-03",
      "revenue": 20.248,
      "net": 11.433,
      "op": 12.389
    }
  ],
  "quarters": [
    {
      "period": "FY25 Q4",
      "end": "2025-06-27",
      "revenue": 1.901,
      "net": -0.023,
      "op": 0.018,
      "eps": -0.16000000000000014
    },
    {
      "period": "FY26 Q1",
      "end": "2025-10-03",
      "revenue": 2.308,
      "net": 0.112,
      "op": 0.176,
      "eps": 0.75
    },
    {
      "period": "FY26 Q2",
      "end": "2026-01-02",
      "revenue": 3.025,
      "net": 0.803,
      "op": 1.065,
      "eps": 5.15
    },
    {
      "period": "FY26 Q3",
      "end": "2026-04-03",
      "revenue": 5.95,
      "net": 3.615,
      "op": 4.111,
      "eps": 23.03
    },
    {
      "period": "FY26 Q4",
      "end": "2026-07-03",
      "revenue": 8.965,
      "net": 6.903,
      "op": 7.037,
      "eps": 44.34
    },
    {
      "period": "FY27 Q1",
      "end": "2026-10-02",
      "revenue": 11.031,
      "net": 8.101,
      "op": 8.78,
      "eps": 52.6
    }
  ],
  "financials": {
    "periodStart": "2026-07-04",
    "periodEnd": "2026-10-02",
    "current": {
      "revenue": 11031000000,
      "net": 8101000000,
      "common": 8101000000,
      "op": 8780000000,
      "gross": 9378000000,
      "cost": 1653000000,
      "eps": 52.6,
      "cfo": 6363000000,
      "capex": 54000000,
      "sbc": 91000000,
      "buyback": 5000000000,
      "shares": 154000000
    },
    "prior": {
      "revenue": 2308000000,
      "net": 112000000,
      "common": 112000000,
      "op": 176000000,
      "gross": 687000000,
      "cost": 1621000000,
      "eps": 0.75,
      "cfo": 488000000,
      "capex": 50000000,
      "sbc": 53000000,
      "buyback": 0,
      "shares": 149000000
    },
    "ttm": {
      "revenue": 28971000000,
      "net": 19422000000,
      "common": 19422000000,
      "op": 20993000000,
      "gross": 23163000000,
      "cost": 5808000000,
      "eps": 125.61000000000001,
      "cfo": 17546000000,
      "capex": 181000000,
      "sbc": 270000000,
      "buyback": 9524000000,
      "dividend": null,
      "shares": 154000000,
      "cash": null,
      "inventory": null,
      "ar": null,
      "equity": null,
      "assets": null
    }
  },
  "facts": {
    "epsTTM": 125.61000000000001,
    "pe": 6.420109863864341
  },
  "heroMetric": {
    "label": "披露稀释PE · 近四季",
    "value": 6.420109863864341,
    "note": "历史利润急升，低PE依赖高利润延续；拆股尚未生效"
  },
  "methods": {
    "currency": "财务金额为美元，金额图表为十亿美元（1十亿美元=10亿美元）；价格与每股指标为美元。",
    "financial": "历史GAAP数据取SEC XBRL并与公司原始报表核对；未披露单季Q4值时，以全年减前三季。TTM EPS相加因加权股数不同属于近似口径，负数不展示正PE。",
    "market": "行情固定于2026-11-05完整收盘，采用Yahoo日线、不计现金分红；近10日价格与StockAnalysis核对。成交量存在最多2.02%的汇总差异，全文统一Yahoo口径。11月20日预计开始的1拆8尚未生效，全篇价格、EPS、观察位均采用拆股前口径；届时每股数据同时除以8，估值倍数不变。",
    "cash": "简化剩余现金为经营现金流减现金购置长期资产；不自动扣除融资租赁、并购、合资出资、股东分红及股权激励稀释。公司自行定义的调整后FCF另行拆解，不混作同一口径。",
    "valuation": "FY2027作者假设正常化稀释EPS×PE=每股美元估值。输入每股指标后不再除总股数；情景不是概率、公司指引或最大损失边界。"
  },
  "evidence": [
    {
      "url": "https://data.sec.gov/api/xbrl/companyfacts/CIK0002023554.json",
      "sha256": "33374cf440b069e7563af577070e9cc66a43923f3e9b9fcf0dab800308435768",
      "retrievedAt": "2026-11-06T15:41:26.936886+00:00"
    },
    {
      "url": "https://data.sec.gov/submissions/CIK0002023554.json",
      "sha256": "9954e0af2c2e86ca051bea829915eed379860490618723ba2204fb279d339a52",
      "retrievedAt": "2026-11-06T15:41:26.937272+00:00"
    },
    {
      "url": "https://query1.finance.yahoo.com/v8/finance/chart/SNDK?period1=1735689600&period2=1794009600&interval=1d&events=div%2Csplits",
      "sha256": "dfa77fbbf18638eadd80da55617cc8671b6412fa1d4f2cba15d9b2aeccc9808d",
      "retrievedAt": "2026-11-06T15:41:26.937538+00:00"
    },
    {
      "url": "https://stockanalysis.com/stocks/sndk/history/",
      "sha256": "09a17ec73753c31603f7c8c497a369c00b4b42dd2d7d176fe8dac02df6a2fc2e",
      "retrievedAt": "2026-11-06T15:41:28.131102+00:00"
    },
    {
      "url": "https://www.sandisk.com/company/newsroom/press-releases/2026/2026-10-29-sandisk-reports-fiscal-first-quarter-2027-financial-results",
      "sha256": "3f68320fd403214d3955a5bdb7063194aaca630f366d1e9b288ede20b26882d0",
      "retrievedAt": "2026-11-06T15:41:28.149111+00:00"
    },
    {
      "url": "https://www.sandisk.com/company/newsroom/press-releases/2026/2026-08-13-sandisk-investor-day-2026",
      "sha256": "5f85759207dcac3264c71508db00c18dddac7d0ba7f10184ab2067a0eb3dfc75",
      "retrievedAt": "2026-11-06T15:41:28.150635+00:00"
    }
  ]
}