{
  "company": "中科飞测",
  "symbol": "688361.SH",
  "code": "sh688361",
  "sector": "半导体量检测设备",
  "shares": 352051671,
  "annual": [
    {
      "period": "2023",
      "revenue": 8.9090011298,
      "net": 1.4034461024
    },
    {
      "period": "2024",
      "revenue": 13.803787635299999,
      "net": -0.1152512293
    },
    {
      "period": "2025",
      "revenue": 20.5329817174,
      "net": 0.5865255217
    }
  ],
  "prev": [
    [
      294158044.69,
      -14960459.19,
      -43254324.25
    ],
    [
      408015885.3,
      -3393890.42,
      -67084082.01
    ],
    [
      499550505.31,
      3655860.05,
      -29620320.76
    ],
    [
      851573736.44,
      73351041.73,
      17407047.19
    ]
  ],
  "q1": [
    396023624.52,
    -67962003.76,
    -116157963.65,
    -20237418.15
  ],
  "half": [
    941017703.76,
    -127437687.34,
    -191762366.59,
    -190284041.29
  ],
  "nine": [
    1614059366.89,
    -95130672.39,
    -205260194.78,
    -346421398.61
  ],
  "cost": [
    206835967.18,
    507011409.2,
    833737100.1
  ],
  "prior9": -14698489.56,
  "priorCore9": -139958727.02,
  "core2025": -122551679.83,
  "equity": 5125930235.89,
  "capex": 551894913.27,
  "valuation": {
    "basisKey": "revenue",
    "multipleKey": "ps",
    "basisLabel": "收入",
    "multipleLabel": "PS"
  },
  "scenarios": [
    {
      "name": "承压",
      "revenue": [
        25,
        30
      ],
      "ps": [
        8,
        12
      ],
      "prices": [
        56.80984255291321,
        102.25771659524378
      ]
    },
    {
      "name": "基准",
      "revenue": [
        35,
        42
      ],
      "ps": [
        14,
        18
      ],
      "prices": [
        139.18411425463736,
        214.7412048500119
      ]
    },
    {
      "name": "突破",
      "revenue": [
        45,
        55
      ],
      "ps": [
        20,
        26
      ],
      "prices": [
        255.64429148810945,
        406.1903742533294
      ]
    }
  ],
  "calc": [
    20,
    65,
    39,
    6,
    30,
    16
  ],
  "profitLabel": "2027营业收入；PS为市销率，必须结合未来净利率判断",
  "charts": [
    {
      "id": "orders",
      "title": "订单的含金量，要与验收周期一起看",
      "type": "bars",
      "unit": "占比 / %",
      "categories": [
        "前道制程",
        "先进封装",
        "其他（差额）"
      ],
      "series": [
        {
          "name": "9月末订单结构约值",
          "values": [
            80,
            15,
            5
          ]
        }
      ]
    },
    {
      "id": "balance",
      "title": "预收款在增加，存货增长更大",
      "type": "bars",
      "unit": "亿元",
      "categories": [
        "存货",
        "合同负债",
        "应收账款"
      ],
      "series": [
        {
          "name": "2025年末",
          "values": [
            26.9875660021,
            5.6539362541,
            7.2260721745
          ]
        },
        {
          "name": "2026年9月末",
          "values": [
            42.8932196492,
            14.3048314203,
            9.3938032665
          ]
        }
      ]
    },
    {
      "id": "rd",
      "title": "研发扩张快于收入，规模效应尚在途中",
      "type": "bars",
      "unit": "亿元",
      "categories": [
        "收入",
        "研发费用"
      ],
      "series": [
        {
          "name": "2025前三季",
          "values": [
            12.017244353,
            4.4005805598
          ]
        },
        {
          "name": "2026前三季",
          "values": [
            16.1405936689,
            6.3468394511
          ]
        }
      ]
    },
    {
      "id": "margin-check",
      "title": "即使收入做到40亿元，盈利也取决于净利率",
      "type": "bars",
      "unit": "亿元",
      "categories": [
        "净利率10%",
        "净利率15%",
        "净利率20%",
        "净利率25%"
      ],
      "series": [
        {
          "name": "作者假设：净利润",
          "values": [
            4,
            6,
            8,
            10
          ]
        }
      ]
    },
    {
      "id": "revenue",
      "title": "收入增长的速度，与盈利增长并不总是一致",
      "type": "bars",
      "unit": "亿元",
      "categories": [
        "25 Q1",
        "25 Q2",
        "25 Q3",
        "25 Q4",
        "26 Q1",
        "26 Q2",
        "26 Q3"
      ],
      "series": [
        {
          "name": "单季营业收入",
          "values": [
            2.9415804468999998,
            4.080158853,
            4.9955050531,
            8.515737364400001,
            3.9602362452,
            5.4499407924000005,
            6.730416631300002
          ]
        }
      ]
    },
    {
      "id": "gross-margin",
      "title": "三个季度的毛利率，显示修复的方向",
      "type": "lines",
      "unit": "%",
      "categories": [
        "26 Q1",
        "26 Q2",
        "26 Q3"
      ],
      "series": [
        {
          "name": "综合毛利率",
          "values": [
            47.771810979535545,
            44.921338881589726,
            51.455354282147624
          ]
        }
      ]
    },
    {
      "id": "cash",
      "title": "利润、经营回款与长期投入放在一起看",
      "type": "bars",
      "unit": "亿元",
      "categories": [
        "归母净利润",
        "经营现金流",
        "购建长期资产",
        "现金流减上述支出"
      ],
      "series": [
        {
          "name": "2026前三季",
          "values": [
            -0.9513067239,
            -3.4642139861000003,
            5.5189491326999995,
            -8.9831631188
          ]
        }
      ]
    }
  ],
  "slug": "skyverse",
  "asOf": "2026-11-06",
  "published": "2026-11-06",
  "informationCutoff": "2026-11-06 Asia/Shanghai，收盘后",
  "quarters": [
    {
      "period": "25 Q1",
      "revenue": 2.9415804468999998,
      "net": -0.1496045919,
      "core": -0.4325432425
    },
    {
      "period": "25 Q2",
      "revenue": 4.080158853,
      "net": -0.0339389042,
      "core": -0.6708408201
    },
    {
      "period": "25 Q3",
      "revenue": 4.9955050531,
      "net": 0.036558600499999996,
      "core": -0.2962032076
    },
    {
      "period": "25 Q4",
      "revenue": 8.515737364400001,
      "net": 0.7335104173,
      "core": 0.17407047190000002
    },
    {
      "period": "26 Q1",
      "revenue": 3.9602362452,
      "net": -0.6796200376,
      "core": -1.1615796365,
      "ocf": -0.20237418149999997
    },
    {
      "period": "26 Q2",
      "revenue": 5.4499407924000005,
      "net": -0.5947568357999999,
      "core": -0.7560440293999999,
      "ocf": -1.7004662313999999
    },
    {
      "period": "26 Q3",
      "revenue": 6.730416631300002,
      "net": 0.3230701495,
      "core": -0.13497828189999997,
      "ocf": -1.5613735732000003
    }
  ],
  "stock": [
    {
      "date": "2025-01-02",
      "open": 87.97,
      "close": 83.7,
      "high": 89.96,
      "low": 82.7,
      "volume": 4479619,
      "ma5": null,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-03",
      "open": 84.33,
      "close": 79.69,
      "high": 84.83,
      "low": 79.51,
      "volume": 4212298,
      "ma5": null,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-06",
      "open": 79.95,
      "close": 80,
      "high": 81.62,
      "low": 78.4,
      "volume": 3333617,
      "ma5": null,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-07",
      "open": 79.14,
      "close": 84.35,
      "high": 84.88,
      "low": 79.14,
      "volume": 3310666,
      "ma5": null,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-08",
      "open": 84.99,
      "close": 83.81,
      "high": 84.99,
      "low": 81.08,
      "volume": 2286998,
      "ma5": 82.31,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-09",
      "open": 83.2,
      "close": 83.58,
      "high": 85.55,
      "low": 83.03,
      "volume": 2150382,
      "ma5": 82.286,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-10",
      "open": 84.56,
      "close": 86.99,
      "high": 91,
      "low": 82.95,
      "volume": 5274277,
      "ma5": 83.74600000000001,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-13",
      "open": 85.99,
      "close": 86,
      "high": 88.35,
      "low": 84.52,
      "volume": 2645431,
      "ma5": 84.946,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-14",
      "open": 86.3,
      "close": 92.12,
      "high": 92.77,
      "low": 86.2,
      "volume": 4638318,
      "ma5": 86.5,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-15",
      "open": 91.66,
      "close": 91.43,
      "high": 92.87,
      "low": 91.02,
      "volume": 2703892,
      "ma5": 88.024,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-16",
      "open": 93.8,
      "close": 92.75,
      "high": 100.96,
      "low": 92.06,
      "volume": 5880114,
      "ma5": 89.858,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-17",
      "open": 92.5,
      "close": 94.35,
      "high": 95.75,
      "low": 90.1,
      "volume": 4242004,
      "ma5": 91.33,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-20",
      "open": 93.99,
      "close": 90.79,
      "high": 94.3,
      "low": 90.1,
      "volume": 2854920,
      "ma5": 92.288,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-21",
      "open": 90.36,
      "close": 90.36,
      "high": 92.55,
      "low": 88.21,
      "volume": 2316138,
      "ma5": 91.936,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-22",
      "open": 90.62,
      "close": 88.1,
      "high": 90.62,
      "low": 87.5,
      "volume": 2801042,
      "ma5": 91.27000000000001,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-23",
      "open": 89.18,
      "close": 88.23,
      "high": 90.92,
      "low": 86.01,
      "volume": 2341619,
      "ma5": 90.36600000000001,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-24",
      "open": 88,
      "close": 93,
      "high": 94.2,
      "low": 88,
      "volume": 3356326,
      "ma5": 90.096,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-27",
      "open": 94.03,
      "close": 89.27,
      "high": 94.04,
      "low": 89.27,
      "volume": 1569442,
      "ma5": 89.792,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-05",
      "open": 90,
      "close": 93.4,
      "high": 95.2,
      "low": 90,
      "volume": 3222230,
      "ma5": 90.4,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-06",
      "open": 93.63,
      "close": 101.84,
      "high": 103.6,
      "low": 92.05,
      "volume": 6658459,
      "ma5": 93.148,
      "ma20": 88.68799999999999,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-07",
      "open": 101.1,
      "close": 97.5,
      "high": 101.41,
      "low": 95.61,
      "volume": 4524258,
      "ma5": 95.002,
      "ma20": 89.378,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-10",
      "open": 97.6,
      "close": 97.56,
      "high": 98.99,
      "low": 95.51,
      "volume": 3129384,
      "ma5": 95.914,
      "ma20": 90.27149999999999,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-11",
      "open": 96.32,
      "close": 96.8,
      "high": 98.01,
      "low": 93.8,
      "volume": 2509811,
      "ma5": 97.42,
      "ma20": 91.11149999999999,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-12",
      "open": 96.7,
      "close": 98.1,
      "high": 101.64,
      "low": 96.5,
      "volume": 3798466,
      "ma5": 98.35999999999999,
      "ma20": 91.79899999999999,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-13",
      "open": 97.48,
      "close": 94.44,
      "high": 99.79,
      "low": 94.2,
      "volume": 3158987,
      "ma5": 96.88000000000001,
      "ma20": 92.3305,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-14",
      "open": 94.44,
      "close": 92.18,
      "high": 95.18,
      "low": 89,
      "volume": 4020469,
      "ma5": 95.816,
      "ma20": 92.76050000000001,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-17",
      "open": 91.11,
      "close": 93.76,
      "high": 95.12,
      "low": 89.8,
      "volume": 4150124,
      "ma5": 95.056,
      "ma20": 93.09899999999999,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-18",
      "open": 93,
      "close": 95.22,
      "high": 99.9,
      "low": 93,
      "volume": 4155675,
      "ma5": 94.74000000000001,
      "ma20": 93.55999999999999,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-19",
      "open": 94.99,
      "close": 101.02,
      "high": 102.58,
      "low": 94.87,
      "volume": 5982948,
      "ma5": 95.324,
      "ma20": 94.005,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-20",
      "open": 98.53,
      "close": 98.36,
      "high": 102,
      "low": 96.8,
      "volume": 3574297,
      "ma5": 96.10799999999999,
      "ma20": 94.3515,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-21",
      "open": 99,
      "close": 106.33,
      "high": 106.45,
      "low": 98.61,
      "volume": 5830551,
      "ma5": 98.938,
      "ma20": 95.03049999999999,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-24",
      "open": 107,
      "close": 105.94,
      "high": 109.99,
      "low": 105.18,
      "volume": 4860842,
      "ma5": 101.374,
      "ma20": 95.60999999999999,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-25",
      "open": 103.77,
      "close": 105.33,
      "high": 109.93,
      "low": 103.28,
      "volume": 4631599,
      "ma5": 103.396,
      "ma20": 96.33699999999999,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-26",
      "open": 104.86,
      "close": 100.47,
      "high": 105.96,
      "low": 98.45,
      "volume": 5272624,
      "ma5": 103.28599999999999,
      "ma20": 96.8425,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-27",
      "open": 100.01,
      "close": 99.61,
      "high": 101.36,
      "low": 97.13,
      "volume": 3301476,
      "ma5": 103.53599999999999,
      "ma20": 97.41799999999998,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-28",
      "open": 99,
      "close": 95.78,
      "high": 99.38,
      "low": 95.01,
      "volume": 3747029,
      "ma5": 101.426,
      "ma20": 97.79549999999998,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-03",
      "open": 96.38,
      "close": 95.6,
      "high": 99.36,
      "low": 94.44,
      "volume": 3493553,
      "ma5": 99.35800000000002,
      "ma20": 97.92549999999999,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-04",
      "open": 94.5,
      "close": 95.2,
      "high": 96.58,
      "low": 92.23,
      "volume": 5161539,
      "ma5": 97.33200000000001,
      "ma20": 98.222,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-05",
      "open": 95.71,
      "close": 97.35,
      "high": 98.78,
      "low": 94.01,
      "volume": 3520922,
      "ma5": 96.708,
      "ma20": 98.41949999999999,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-06",
      "open": 99.2,
      "close": 105.22,
      "high": 107.87,
      "low": 98.02,
      "volume": 6680547,
      "ma5": 97.83,
      "ma20": 98.58849999999998,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-07",
      "open": 106.08,
      "close": 102.54,
      "high": 106.08,
      "low": 101.55,
      "volume": 2863023,
      "ma5": 99.182,
      "ma20": 98.84049999999999,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-10",
      "open": 101,
      "close": 100.7,
      "high": 104.5,
      "low": 100.52,
      "volume": 2541760,
      "ma5": 100.202,
      "ma20": 98.99749999999999,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-11",
      "open": 100.99,
      "close": 99.19,
      "high": 101.6,
      "low": 97.21,
      "volume": 2905918,
      "ma5": 101,
      "ma20": 99.11699999999999,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-12",
      "open": 98.3,
      "close": 94,
      "high": 99.4,
      "low": 93.81,
      "volume": 4784534,
      "ma5": 100.33,
      "ma20": 98.912,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-13",
      "open": 94.5,
      "close": 92.5,
      "high": 94.88,
      "low": 92,
      "volume": 3070266,
      "ma5": 97.786,
      "ma20": 98.815,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-14",
      "open": 92.5,
      "close": 92.83,
      "high": 95.6,
      "low": 91.5,
      "volume": 3613318,
      "ma5": 95.844,
      "ma20": 98.8475,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-17",
      "open": 93.72,
      "close": 94.24,
      "high": 95.58,
      "low": 91.01,
      "volume": 2881392,
      "ma5": 94.55199999999999,
      "ma20": 98.8715,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-18",
      "open": 94.88,
      "close": 93.3,
      "high": 95.8,
      "low": 92.4,
      "volume": 2544747,
      "ma5": 93.374,
      "ma20": 98.7755,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-19",
      "open": 93.38,
      "close": 91.92,
      "high": 93.63,
      "low": 90.31,
      "volume": 2704362,
      "ma5": 92.958,
      "ma20": 98.32050000000001,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-20",
      "open": 91.3,
      "close": 89.12,
      "high": 92.4,
      "low": 88.95,
      "volume": 3256421,
      "ma5": 92.28200000000001,
      "ma20": 97.8585,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-21",
      "open": 88.62,
      "close": 85.92,
      "high": 89.34,
      "low": 85.15,
      "volume": 4343262,
      "ma5": 90.9,
      "ma20": 96.83800000000001,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-24",
      "open": 86,
      "close": 86.44,
      "high": 89.08,
      "low": 85.5,
      "volume": 3573310,
      "ma5": 89.34,
      "ma20": 95.86300000000001,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-25",
      "open": 86.88,
      "close": 84,
      "high": 87.88,
      "low": 83.61,
      "volume": 2702290,
      "ma5": 87.48,
      "ma20": 94.79650000000001,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-26",
      "open": 84.5,
      "close": 82.64,
      "high": 84.79,
      "low": 81.85,
      "volume": 4009133,
      "ma5": 85.624,
      "ma20": 93.905,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-27",
      "open": 82.66,
      "close": 83.44,
      "high": 85.1,
      "low": 80.69,
      "volume": 4759733,
      "ma5": 84.488,
      "ma20": 93.0965,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-28",
      "open": 83,
      "close": 77.71,
      "high": 83.8,
      "low": 77.49,
      "volume": 8042010,
      "ma5": 82.84599999999999,
      "ma20": 92.19300000000001,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-31",
      "open": 78,
      "close": 79.42,
      "high": 80.35,
      "low": 76.67,
      "volume": 6735223,
      "ma5": 81.442,
      "ma20": 91.38400000000003,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-01",
      "open": 80.43,
      "close": 84.36,
      "high": 89.5,
      "low": 78.99,
      "volume": 9545062,
      "ma5": 81.514,
      "ma20": 90.84200000000001,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-02",
      "open": 82.01,
      "close": 83.71,
      "high": 84.01,
      "low": 81.19,
      "volume": 4163894,
      "ma5": 81.728,
      "ma20": 90.16000000000001,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-03",
      "open": 83.1,
      "close": 83.38,
      "high": 85.04,
      "low": 82.5,
      "volume": 3873735,
      "ma5": 81.716,
      "ma20": 89.06800000000001,
      "ma60": 92.11483333333331,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-07",
      "open": 79.88,
      "close": 80.53,
      "high": 86.95,
      "low": 77.01,
      "volume": 10220725,
      "ma5": 82.28,
      "ma20": 87.9675,
      "ma60": 92.06199999999997,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-08",
      "open": 82.28,
      "close": 78.8,
      "high": 84.89,
      "low": 76.68,
      "volume": 6131133,
      "ma5": 82.156,
      "ma20": 86.87249999999999,
      "ma60": 92.04716666666664,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-09",
      "open": 76.9,
      "close": 83.46,
      "high": 87.12,
      "low": 75.56,
      "volume": 8619125,
      "ma5": 81.97599999999998,
      "ma20": 86.08599999999998,
      "ma60": 92.10483333333332,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-10",
      "open": 84.2,
      "close": 84.18,
      "high": 86.66,
      "low": 82.77,
      "volume": 4885560,
      "ma5": 82.07,
      "ma20": 85.595,
      "ma60": 92.10199999999999,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-11",
      "open": 83.67,
      "close": 88.3,
      "high": 90.07,
      "low": 82.93,
      "volume": 8543721,
      "ma5": 83.054,
      "ma20": 85.38499999999999,
      "ma60": 92.1768333333333,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-14",
      "open": 89,
      "close": 85.85,
      "high": 89,
      "low": 85.2,
      "volume": 6599210,
      "ma5": 84.11800000000001,
      "ma20": 85.03599999999999,
      "ma60": 92.21466666666666,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-15",
      "open": 85.15,
      "close": 82.03,
      "high": 85.15,
      "low": 80.21,
      "volume": 7248347,
      "ma5": 84.76399999999998,
      "ma20": 84.4255,
      "ma60": 92.13199999999999,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-16",
      "open": 81.52,
      "close": 82.05,
      "high": 83.2,
      "low": 79.29,
      "volume": 4592996,
      "ma5": 84.482,
      "ma20": 83.863,
      "ma60": 92.06616666666666,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-17",
      "open": 81.32,
      "close": 81.2,
      "high": 83.47,
      "low": 81.03,
      "volume": 3798374,
      "ma5": 83.886,
      "ma20": 83.327,
      "ma60": 91.88416666666666,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-18",
      "open": 81.5,
      "close": 79.8,
      "high": 81.5,
      "low": 78.56,
      "volume": 3263484,
      "ma5": 82.186,
      "ma20": 82.86099999999999,
      "ma60": 91.69033333333333,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-21",
      "open": 79.8,
      "close": 81.19,
      "high": 81.35,
      "low": 79.69,
      "volume": 3386091,
      "ma5": 81.25399999999999,
      "ma20": 82.62449999999998,
      "ma60": 91.49766666666666,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-22",
      "open": 80.68,
      "close": 80.3,
      "high": 81.84,
      "low": 79.95,
      "volume": 4152796,
      "ma5": 80.908,
      "ma20": 82.31749999999998,
      "ma60": 91.2635,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-23",
      "open": 80.26,
      "close": 81.57,
      "high": 81.7,
      "low": 77.88,
      "volume": 5980427,
      "ma5": 80.812,
      "ma20": 82.19599999999998,
      "ma60": 91.10983333333333,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-24",
      "open": 80.89,
      "close": 80.87,
      "high": 82.28,
      "low": 80.11,
      "volume": 3162428,
      "ma5": 80.74600000000001,
      "ma20": 82.1075,
      "ma60": 90.95166666666665,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-25",
      "open": 81.06,
      "close": 82.1,
      "high": 83.13,
      "low": 78.77,
      "volume": 4164284,
      "ma5": 81.20599999999999,
      "ma20": 82.0405,
      "ma60": 90.85166666666666,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-28",
      "open": 80.24,
      "close": 78.34,
      "high": 82.46,
      "low": 77.51,
      "volume": 6945969,
      "ma5": 80.63600000000001,
      "ma20": 82.07199999999997,
      "ma60": 90.68683333333334,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-29",
      "open": 78.21,
      "close": 78.1,
      "high": 78.9,
      "low": 76.87,
      "volume": 3491011,
      "ma5": 80.196,
      "ma20": 82.00599999999999,
      "ma60": 90.4385,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-30",
      "open": 78,
      "close": 78.28,
      "high": 79.99,
      "low": 77.28,
      "volume": 2983342,
      "ma5": 79.53799999999998,
      "ma20": 81.70199999999997,
      "ma60": 90.25533333333334,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-06",
      "open": 78.71,
      "close": 81.83,
      "high": 82.2,
      "low": 78.71,
      "volume": 4019007,
      "ma5": 79.72999999999999,
      "ma20": 81.60799999999998,
      "ma60": 90.06250000000001,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-07",
      "open": 84.3,
      "close": 82.99,
      "high": 85.96,
      "low": 82.01,
      "volume": 5491890,
      "ma5": 79.908,
      "ma20": 81.58849999999997,
      "ma60": 89.74833333333335,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-08",
      "open": 82.99,
      "close": 84.11,
      "high": 85.99,
      "low": 81.51,
      "volume": 3765146,
      "ma5": 81.062,
      "ma20": 81.76749999999997,
      "ma60": 89.52516666666666,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-09",
      "open": 83.99,
      "close": 80.55,
      "high": 83.99,
      "low": 80.21,
      "volume": 3066516,
      "ma5": 81.552,
      "ma20": 81.85499999999998,
      "ma60": 89.24166666666666,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-12",
      "open": 81,
      "close": 78.78,
      "high": 81.66,
      "low": 77.19,
      "volume": 5076785,
      "ma5": 81.652,
      "ma20": 81.62099999999997,
      "ma60": 88.94133333333335,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-13",
      "open": 79.48,
      "close": 78.7,
      "high": 80.68,
      "low": 78.51,
      "volume": 3090401,
      "ma5": 81.02599999999998,
      "ma20": 81.347,
      "ma60": 88.618,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-14",
      "open": 78.73,
      "close": 78.48,
      "high": 80.2,
      "low": 77.67,
      "volume": 2233698,
      "ma5": 80.124,
      "ma20": 80.856,
      "ma60": 88.352,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-15",
      "open": 78.48,
      "close": 76.36,
      "high": 79.28,
      "low": 76.1,
      "volume": 2556045,
      "ma5": 78.574,
      "ma20": 80.38149999999999,
      "ma60": 88.08833333333334,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-16",
      "open": 76.88,
      "close": 75.75,
      "high": 78.29,
      "low": 75.6,
      "volume": 2876198,
      "ma5": 77.614,
      "ma20": 80.0675,
      "ma60": 87.78816666666667,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-19",
      "open": 75.75,
      "close": 77.89,
      "high": 78.2,
      "low": 75.72,
      "volume": 2991387,
      "ma5": 77.436,
      "ma20": 79.8595,
      "ma60": 87.49933333333335,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-20",
      "open": 78,
      "close": 79.39,
      "high": 81,
      "low": 77,
      "volume": 3484323,
      "ma5": 77.574,
      "ma20": 79.76900000000002,
      "ma60": 87.13883333333335,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-21",
      "open": 79.3,
      "close": 75.59,
      "high": 79.64,
      "low": 75.24,
      "volume": 3678414,
      "ma5": 76.99600000000001,
      "ma20": 79.55850000000001,
      "ma60": 86.75933333333334,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-22",
      "open": 75.58,
      "close": 75.75,
      "high": 77,
      "low": 74.86,
      "volume": 2276028,
      "ma5": 76.874,
      "ma20": 79.2865,
      "ma60": 86.24966666666667,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-23",
      "open": 75.35,
      "close": 73.8,
      "high": 75.79,
      "low": 73.8,
      "volume": 2228555,
      "ma5": 76.48400000000001,
      "ma20": 78.9615,
      "ma60": 85.71400000000001,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-26",
      "open": 74.74,
      "close": 75.88,
      "high": 77.5,
      "low": 72.72,
      "volume": 4789224,
      "ma5": 76.08200000000001,
      "ma20": 78.67699999999999,
      "ma60": 85.22316666666669,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-27",
      "open": 75.5,
      "close": 74.46,
      "high": 75.74,
      "low": 74.02,
      "volume": 1904016,
      "ma5": 75.09599999999999,
      "ma20": 78.35650000000001,
      "ma60": 84.78966666666669,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-28",
      "open": 74.88,
      "close": 72.21,
      "high": 74.88,
      "low": 71.85,
      "volume": 2943153,
      "ma5": 74.41999999999999,
      "ma20": 77.86200000000001,
      "ma60": 84.33300000000003,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-29",
      "open": 72.33,
      "close": 73.51,
      "high": 74,
      "low": 71.5,
      "volume": 3995486,
      "ma5": 73.972,
      "ma20": 77.6205,
      "ma60": 83.96183333333337,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-30",
      "open": 73.05,
      "close": 70.4,
      "high": 73.07,
      "low": 70.1,
      "volume": 3646196,
      "ma5": 73.29199999999999,
      "ma20": 77.23550000000002,
      "ma60": 83.54183333333337,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-03",
      "open": 70.88,
      "close": 74.77,
      "high": 75.5,
      "low": 70.34,
      "volume": 9960780,
      "ma5": 73.07000000000001,
      "ma20": 77.06,
      "ma60": 83.2013333333334,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-04",
      "open": 75.24,
      "close": 74.64,
      "high": 75.49,
      "low": 73.3,
      "volume": 4921571,
      "ma5": 73.106,
      "ma20": 76.7005,
      "ma60": 82.82283333333338,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-05",
      "open": 74.87,
      "close": 75.82,
      "high": 76.21,
      "low": 73.3,
      "volume": 3953885,
      "ma5": 73.828,
      "ma20": 76.34200000000001,
      "ma60": 82.33283333333337,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-06",
      "open": 75.82,
      "close": 75.72,
      "high": 77.38,
      "low": 74.5,
      "volume": 2380331,
      "ma5": 74.27000000000001,
      "ma20": 75.9225,
      "ma60": 81.88583333333335,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-09",
      "open": 75.87,
      "close": 75.65,
      "high": 76.06,
      "low": 74.8,
      "volume": 2164436,
      "ma5": 75.32000000000001,
      "ma20": 75.67750000000002,
      "ma60": 81.46833333333335,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-10",
      "open": 75.78,
      "close": 73.86,
      "high": 75.78,
      "low": 73.15,
      "volume": 3378158,
      "ma5": 75.138,
      "ma20": 75.4315,
      "ma60": 81.04616666666668,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-11",
      "open": 74.5,
      "close": 74.36,
      "high": 76.6,
      "low": 73.73,
      "volume": 3320181,
      "ma5": 75.08200000000001,
      "ma20": 75.2145,
      "ma60": 80.71883333333334,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-12",
      "open": 74.36,
      "close": 71.42,
      "high": 74.96,
      "low": 71.06,
      "volume": 4098275,
      "ma5": 74.20200000000001,
      "ma20": 74.8615,
      "ma60": 80.3675,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-13",
      "open": 71.44,
      "close": 75.87,
      "high": 76.98,
      "low": 70.51,
      "volume": 11373524,
      "ma5": 74.232,
      "ma20": 74.83699999999999,
      "ma60": 80.08483333333334,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-16",
      "open": 75.87,
      "close": 76.55,
      "high": 78.18,
      "low": 75.4,
      "volume": 3735127,
      "ma5": 74.412,
      "ma20": 74.87699999999998,
      "ma60": 79.79,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-17",
      "open": 76.36,
      "close": 75.2,
      "high": 76.6,
      "low": 74.55,
      "volume": 2158607,
      "ma5": 74.67999999999999,
      "ma20": 74.74249999999999,
      "ma60": 79.48833333333333,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-18",
      "open": 74.6,
      "close": 77.97,
      "high": 79.19,
      "low": 74.49,
      "volume": 3668103,
      "ma5": 75.402,
      "ma20": 74.67150000000001,
      "ma60": 79.25583333333334,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-19",
      "open": 77.96,
      "close": 79.7,
      "high": 81.86,
      "low": 77.1,
      "volume": 5598076,
      "ma5": 77.058,
      "ma20": 74.877,
      "ma60": 79.09883333333332,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-20",
      "open": 80.16,
      "close": 80.65,
      "high": 82.44,
      "low": 79.95,
      "volume": 4578499,
      "ma5": 78.01400000000001,
      "ma20": 75.122,
      "ma60": 79.011,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-23",
      "open": 80,
      "close": 83.52,
      "high": 86.3,
      "low": 80,
      "volume": 8218557,
      "ma5": 79.40799999999999,
      "ma20": 75.60799999999999,
      "ma60": 78.96233333333333,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-24",
      "open": 83.3,
      "close": 83.65,
      "high": 84.2,
      "low": 81.82,
      "volume": 4013767,
      "ma5": 81.098,
      "ma20": 75.99650000000001,
      "ma60": 78.95649999999999,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-25",
      "open": 83.16,
      "close": 84.73,
      "high": 85,
      "low": 82.81,
      "volume": 3824801,
      "ma5": 82.45,
      "ma20": 76.51,
      "ma60": 78.99133333333334,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-26",
      "open": 84.65,
      "close": 82.14,
      "high": 86.49,
      "low": 82.02,
      "volume": 4384688,
      "ma5": 82.938,
      "ma20": 77.00650000000002,
      "ma60": 78.96966666666667,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-27",
      "open": 83.1,
      "close": 82.82,
      "high": 83.64,
      "low": 81.42,
      "volume": 2609328,
      "ma5": 83.372,
      "ma20": 77.47200000000001,
      "ma60": 79.05483333333332,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-30",
      "open": 82.88,
      "close": 84.19,
      "high": 85,
      "low": 82.88,
      "volume": 2889655,
      "ma5": 83.506,
      "ma20": 78.16150000000002,
      "ma60": 79.13433333333332,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-07-01",
      "open": 83.56,
      "close": 86.6,
      "high": 87.65,
      "low": 83.05,
      "volume": 3243817,
      "ma5": 84.096,
      "ma20": 78.75300000000001,
      "ma60": 79.17166666666665,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-07-02",
      "open": 85.68,
      "close": 81.62,
      "high": 86.58,
      "low": 81.11,
      "volume": 3931187,
      "ma5": 83.474,
      "ma20": 79.102,
      "ma60": 79.13683333333331,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-07-03",
      "open": 82.14,
      "close": 81.95,
      "high": 82.49,
      "low": 80.6,
      "volume": 1866595,
      "ma5": 83.436,
      "ma20": 79.40850000000002,
      "ma60": 79.11299999999999,
      "ma120": 85.61391666666665,
      "ma250": null
    },
    {
      "date": "2025-07-04",
      "open": 81.77,
      "close": 81.8,
      "high": 85.29,
      "low": 80.6,
      "volume": 2939590,
      "ma5": 83.232,
      "ma20": 79.7125,
      "ma60": 79.13416666666666,
      "ma120": 85.59808333333332,
      "ma250": null
    },
    {
      "date": "2025-07-07",
      "open": 81.72,
      "close": 84.37,
      "high": 85.93,
      "low": 81.56,
      "volume": 4089706,
      "ma5": 83.268,
      "ma20": 80.14849999999998,
      "ma60": 79.227,
      "ma120": 85.63708333333332,
      "ma250": null
    },
    {
      "date": "2025-07-08",
      "open": 84.37,
      "close": 82.89,
      "high": 85.32,
      "low": 81.5,
      "volume": 3482225,
      "ma5": 82.526,
      "ma20": 80.6,
      "ma60": 79.2175,
      "ma120": 85.66116666666667,
      "ma250": null
    },
    {
      "date": "2025-07-09",
      "open": 82.89,
      "close": 82.2,
      "high": 83.58,
      "low": 81.8,
      "volume": 1613810,
      "ma5": 82.642,
      "ma20": 80.992,
      "ma60": 79.18450000000001,
      "ma120": 85.64325000000001,
      "ma250": null
    },
    {
      "date": "2025-07-10",
      "open": 82.01,
      "close": 81.45,
      "high": 82.76,
      "low": 80.02,
      "volume": 2415635,
      "ma5": 82.542,
      "ma20": 81.49350000000001,
      "ma60": 79.07033333333334,
      "ma120": 85.62358333333334,
      "ma250": null
    },
    {
      "date": "2025-07-11",
      "open": 81.45,
      "close": 82.58,
      "high": 82.8,
      "low": 80.8,
      "volume": 2532338,
      "ma5": 82.698,
      "ma20": 81.82900000000001,
      "ma60": 79.01583333333335,
      "ma120": 85.61525000000002,
      "ma250": null
    },
    {
      "date": "2025-07-14",
      "open": 82.55,
      "close": 81.63,
      "high": 82.66,
      "low": 80.88,
      "volume": 2004130,
      "ma5": 82.15,
      "ma20": 82.083,
      "ma60": 79.00916666666667,
      "ma120": 85.57058333333336,
      "ma250": null
    },
    {
      "date": "2025-07-15",
      "open": 82.55,
      "close": 80.63,
      "high": 82.66,
      "low": 80.49,
      "volume": 2463593,
      "ma5": 81.69800000000001,
      "ma20": 82.3545,
      "ma60": 78.9855,
      "ma120": 85.52583333333334,
      "ma250": null
    },
    {
      "date": "2025-07-16",
      "open": 80.28,
      "close": 81.72,
      "high": 83.54,
      "low": 80.28,
      "volume": 2717646,
      "ma5": 81.602,
      "ma20": 82.54200000000002,
      "ma60": 78.99416666666667,
      "ma120": 85.43916666666665,
      "ma250": null
    },
    {
      "date": "2025-07-17",
      "open": 81.48,
      "close": 81.22,
      "high": 81.48,
      "low": 79.33,
      "volume": 2302565,
      "ma5": 81.556,
      "ma20": 82.61800000000001,
      "ma60": 79.01783333333333,
      "ma120": 85.35408333333332,
      "ma250": null
    },
    {
      "date": "2025-07-18",
      "open": 81.88,
      "close": 81.33,
      "high": 82.44,
      "low": 80.11,
      "volume": 2307644,
      "ma5": 81.306,
      "ma20": 82.652,
      "ma60": 79.02016666666667,
      "ma120": 85.25891666666665,
      "ma250": null
    },
    {
      "date": "2025-07-21",
      "open": 81.47,
      "close": 80.56,
      "high": 81.47,
      "low": 79.51,
      "volume": 1991958,
      "ma5": 81.092,
      "ma20": 82.50399999999999,
      "ma60": 79.02450000000002,
      "ma120": 85.14399999999998,
      "ma250": null
    },
    {
      "date": "2025-07-22",
      "open": 80.56,
      "close": 80.45,
      "high": 81.6,
      "low": 78,
      "volume": 4197815,
      "ma5": 81.056,
      "ma20": 82.34400000000002,
      "ma60": 79.00583333333334,
      "ma120": 85.05783333333332,
      "ma250": null
    },
    {
      "date": "2025-07-23",
      "open": 79.17,
      "close": 84.78,
      "high": 85.75,
      "low": 79.17,
      "volume": 5456360,
      "ma5": 81.668,
      "ma20": 82.34650000000002,
      "ma60": 79.071,
      "ma120": 85.01133333333333,
      "ma250": null
    },
    {
      "date": "2025-07-24",
      "open": 84.48,
      "close": 88.58,
      "high": 89.2,
      "low": 84.4,
      "volume": 5270232,
      "ma5": 83.14,
      "ma20": 82.6685,
      "ma60": 79.179,
      "ma120": 85.01533333333332,
      "ma250": null
    },
    {
      "date": "2025-07-25",
      "open": 88.5,
      "close": 89.94,
      "high": 91.5,
      "low": 87.21,
      "volume": 4250604,
      "ma5": 84.862,
      "ma20": 83.0245,
      "ma60": 79.37233333333332,
      "ma120": 85.02958333333332,
      "ma250": null
    },
    {
      "date": "2025-07-28",
      "open": 90.3,
      "close": 88.12,
      "high": 91.2,
      "low": 87.88,
      "volume": 2918734,
      "ma5": 86.374,
      "ma20": 83.221,
      "ma60": 79.53933333333332,
      "ma120": 84.98891666666667,
      "ma250": null
    },
    {
      "date": "2025-07-29",
      "open": 88,
      "close": 92.5,
      "high": 93.99,
      "low": 88,
      "volume": 6057319,
      "ma5": 88.784,
      "ma20": 83.516,
      "ma60": 79.7763333333333,
      "ma120": 85.01583333333335,
      "ma250": null
    },
    {
      "date": "2025-07-30",
      "open": 92.01,
      "close": 90.58,
      "high": 92.87,
      "low": 89.8,
      "volume": 2967174,
      "ma5": 89.94399999999999,
      "ma20": 83.96400000000001,
      "ma60": 79.92216666666664,
      "ma120": 84.99233333333335,
      "ma250": null
    },
    {
      "date": "2025-07-31",
      "open": 90.4,
      "close": 87.74,
      "high": 91.3,
      "low": 87.42,
      "volume": 3230214,
      "ma5": 89.776,
      "ma20": 84.2535,
      "ma60": 80.0013333333333,
      "ma120": 84.87483333333334,
      "ma250": null
    },
    {
      "date": "2025-08-01",
      "open": 87.51,
      "close": 86.4,
      "high": 88.78,
      "low": 85.4,
      "volume": 2234924,
      "ma5": 89.06800000000001,
      "ma20": 84.48350000000002,
      "ma60": 80.03949999999995,
      "ma120": 84.78233333333333,
      "ma250": null
    },
    {
      "date": "2025-08-04",
      "open": 86.02,
      "close": 86.96,
      "high": 88.35,
      "low": 85.77,
      "volume": 2377039,
      "ma5": 88.836,
      "ma20": 84.613,
      "ma60": 80.1463333333333,
      "ma120": 84.69399999999999,
      "ma250": null
    },
    {
      "date": "2025-08-05",
      "open": 86.99,
      "close": 87.82,
      "high": 88.38,
      "low": 86.4,
      "volume": 1716322,
      "ma5": 87.9,
      "ma20": 84.8595,
      "ma60": 80.29699999999997,
      "ma120": 84.61916666666664,
      "ma250": null
    },
    {
      "date": "2025-08-06",
      "open": 88.5,
      "close": 85.99,
      "high": 88.6,
      "low": 84.5,
      "volume": 4420328,
      "ma5": 86.982,
      "ma20": 85.049,
      "ma60": 80.41849999999997,
      "ma120": 84.51824999999998,
      "ma250": null
    },
    {
      "date": "2025-08-07",
      "open": 86,
      "close": 85.4,
      "high": 87.8,
      "low": 85.02,
      "volume": 2799566,
      "ma5": 86.51400000000001,
      "ma20": 85.2465,
      "ma60": 80.5338333333333,
      "ma120": 84.44291666666665,
      "ma250": null
    },
    {
      "date": "2025-08-08",
      "open": 85.6,
      "close": 82.01,
      "high": 85.7,
      "low": 81.8,
      "volume": 3542977,
      "ma5": 85.636,
      "ma20": 85.218,
      "ma60": 80.62799999999996,
      "ma120": 84.35816666666665,
      "ma250": null
    },
    {
      "date": "2025-08-11",
      "open": 82.3,
      "close": 82.97,
      "high": 83.54,
      "low": 81.31,
      "volume": 3074164,
      "ma5": 84.83800000000001,
      "ma20": 85.28500000000001,
      "ma60": 80.74833333333329,
      "ma120": 84.26824999999998,
      "ma250": null
    },
    {
      "date": "2025-08-12",
      "open": 82.6,
      "close": 83.21,
      "high": 84.34,
      "low": 81.19,
      "volume": 5300785,
      "ma5": 83.916,
      "ma20": 85.41400000000002,
      "ma60": 80.83699999999997,
      "ma120": 84.16816666666664,
      "ma250": null
    },
    {
      "date": "2025-08-13",
      "open": 83.21,
      "close": 83.47,
      "high": 85.22,
      "low": 82.3,
      "volume": 4292959,
      "ma5": 83.412,
      "ma20": 85.50150000000001,
      "ma60": 80.90499999999997,
      "ma120": 84.02191666666663,
      "ma250": null
    },
    {
      "date": "2025-08-14",
      "open": 83.5,
      "close": 85.1,
      "high": 87.2,
      "low": 83.04,
      "volume": 5604393,
      "ma5": 83.352,
      "ma20": 85.69550000000001,
      "ma60": 81.06349999999998,
      "ma120": 83.91141666666663,
      "ma250": null
    },
    {
      "date": "2025-08-15",
      "open": 84.43,
      "close": 86.94,
      "high": 87.27,
      "low": 83.82,
      "volume": 4393049,
      "ma5": 84.338,
      "ma20": 85.97600000000001,
      "ma60": 81.24999999999997,
      "ma120": 83.74983333333331,
      "ma250": null
    },
    {
      "date": "2025-08-18",
      "open": 86.94,
      "close": 88.12,
      "high": 91.25,
      "low": 86.03,
      "volume": 5891651,
      "ma5": 85.36800000000001,
      "ma20": 86.35400000000001,
      "ma60": 81.48866666666665,
      "ma120": 83.60133333333333,
      "ma250": null
    },
    {
      "date": "2025-08-19",
      "open": 89,
      "close": 86.08,
      "high": 89.4,
      "low": 85.71,
      "volume": 4839287,
      "ma5": 85.942,
      "ma20": 86.63550000000001,
      "ma60": 81.65866666666666,
      "ma120": 83.44091666666667,
      "ma250": null
    },
    {
      "date": "2025-08-20",
      "open": 86,
      "close": 93.1,
      "high": 94.68,
      "low": 84.32,
      "volume": 9354436,
      "ma5": 87.86799999999998,
      "ma20": 87.05149999999999,
      "ma60": 81.96933333333332,
      "ma120": 83.3795,
      "ma250": null
    },
    {
      "date": "2025-08-21",
      "open": 92.48,
      "close": 91.86,
      "high": 94.3,
      "low": 91.01,
      "volume": 8107266,
      "ma5": 89.22,
      "ma20": 87.21549999999999,
      "ma60": 82.29683333333332,
      "ma120": 83.31491666666668,
      "ma250": null
    },
    {
      "date": "2025-08-22",
      "open": 91.8,
      "close": 99.1,
      "high": 102.6,
      "low": 91.4,
      "volume": 13245654,
      "ma5": 91.652,
      "ma20": 87.67349999999998,
      "ma60": 82.72333333333333,
      "ma120": 83.34258333333334,
      "ma250": null
    },
    {
      "date": "2025-08-25",
      "open": 102.01,
      "close": 98.87,
      "high": 103,
      "low": 96.59,
      "volume": 8913656,
      "ma5": 93.80199999999999,
      "ma20": 88.21099999999998,
      "ma60": 83.19783333333334,
      "ma120": 83.36983333333335,
      "ma250": null
    },
    {
      "date": "2025-08-26",
      "open": 96.15,
      "close": 96.9,
      "high": 102,
      "low": 96.15,
      "volume": 6219714,
      "ma5": 95.96599999999998,
      "ma20": 88.431,
      "ma60": 83.56666666666665,
      "ma120": 83.38400000000001,
      "ma250": null
    },
    {
      "date": "2025-08-27",
      "open": 96.32,
      "close": 95.55,
      "high": 104.03,
      "low": 95.55,
      "volume": 9048359,
      "ma5": 96.456,
      "ma20": 88.67949999999999,
      "ma60": 83.91516666666665,
      "ma120": 83.36899999999999,
      "ma250": null
    },
    {
      "date": "2025-08-28",
      "open": 96.5,
      "close": 99.99,
      "high": 100.85,
      "low": 95.75,
      "volume": 7313982,
      "ma5": 98.08200000000001,
      "ma20": 89.292,
      "ma60": 84.31799999999998,
      "ma120": 83.32541666666665,
      "ma250": null
    },
    {
      "date": "2025-08-29",
      "open": 99.99,
      "close": 99.62,
      "high": 100.28,
      "low": 96.65,
      "volume": 5840663,
      "ma5": 98.186,
      "ma20": 89.953,
      "ma60": 84.71633333333331,
      "ma120": 83.30108333333332,
      "ma250": null
    },
    {
      "date": "2025-09-01",
      "open": 99.9,
      "close": 102.83,
      "high": 105.55,
      "low": 98.25,
      "volume": 7659792,
      "ma5": 98.978,
      "ma20": 90.7465,
      "ma60": 85.16933333333331,
      "ma120": 83.31883333333333,
      "ma250": null
    },
    {
      "date": "2025-09-02",
      "open": 102,
      "close": 93.99,
      "high": 102.74,
      "low": 93.57,
      "volume": 8014178,
      "ma5": 98.39599999999999,
      "ma20": 91.05499999999998,
      "ma60": 85.50483333333331,
      "ma120": 83.2755,
      "ma250": null
    },
    {
      "date": "2025-09-03",
      "open": 94.5,
      "close": 95.05,
      "high": 97,
      "low": 93.01,
      "volume": 5635183,
      "ma5": 98.296,
      "ma20": 91.508,
      "ma60": 85.84966666666665,
      "ma120": 83.28424999999999,
      "ma250": null
    },
    {
      "date": "2025-09-04",
      "open": 94.8,
      "close": 88.28,
      "high": 95,
      "low": 86.88,
      "volume": 7287863,
      "ma5": 95.954,
      "ma20": 91.65199999999999,
      "ma60": 86.13066666666664,
      "ma120": 83.24908333333332,
      "ma250": null
    },
    {
      "date": "2025-09-05",
      "open": 88.5,
      "close": 89.9,
      "high": 90.24,
      "low": 87.6,
      "volume": 4860768,
      "ma5": 94.00999999999999,
      "ma20": 92.04650000000001,
      "ma60": 86.36449999999996,
      "ma120": 83.22466666666666,
      "ma250": null
    },
    {
      "date": "2025-09-08",
      "open": 89.17,
      "close": 89.6,
      "high": 90.86,
      "low": 87.26,
      "volume": 7090727,
      "ma5": 91.364,
      "ma20": 92.37800000000001,
      "ma60": 86.58199999999997,
      "ma120": 83.18599999999999,
      "ma250": null
    },
    {
      "date": "2025-09-09",
      "open": 89.05,
      "close": 86.8,
      "high": 89.27,
      "low": 85.88,
      "volume": 3945552,
      "ma5": 89.92600000000002,
      "ma20": 92.55749999999998,
      "ma60": 86.77533333333331,
      "ma120": 83.13183333333333,
      "ma250": null
    },
    {
      "date": "2025-09-10",
      "open": 86.99,
      "close": 85.75,
      "high": 87.69,
      "low": 84.99,
      "volume": 3590502,
      "ma5": 88.066,
      "ma20": 92.6715,
      "ma60": 86.90499999999999,
      "ma120": 83.08041666666666,
      "ma250": null
    },
    {
      "date": "2025-09-11",
      "open": 85.87,
      "close": 89.6,
      "high": 90.38,
      "low": 85.31,
      "volume": 4937377,
      "ma5": 88.33,
      "ma20": 92.89649999999999,
      "ma60": 87.06999999999998,
      "ma120": 83.08441666666666,
      "ma250": null
    },
    {
      "date": "2025-09-12",
      "open": 89.3,
      "close": 90.19,
      "high": 92.2,
      "low": 88.89,
      "volume": 5127754,
      "ma5": 88.388,
      "ma20": 93.059,
      "ma60": 87.22899999999998,
      "ma120": 83.11999999999999,
      "ma250": null
    },
    {
      "date": "2025-09-15",
      "open": 92.99,
      "close": 90.75,
      "high": 93.41,
      "low": 89.7,
      "volume": 5300185,
      "ma5": 88.618,
      "ma20": 93.19049999999999,
      "ma60": 87.34949999999999,
      "ma120": 83.15591666666666,
      "ma250": null
    },
    {
      "date": "2025-09-16",
      "open": 90.14,
      "close": 89.66,
      "high": 91.5,
      "low": 87.98,
      "volume": 5902128,
      "ma5": 89.18999999999998,
      "ma20": 93.36949999999999,
      "ma60": 87.44966666666666,
      "ma120": 83.20308333333332,
      "ma250": null
    },
    {
      "date": "2025-09-17",
      "open": 89.99,
      "close": 94.84,
      "high": 96.42,
      "low": 88.9,
      "volume": 8392706,
      "ma5": 91.008,
      "ma20": 93.45649999999999,
      "ma60": 87.61816666666665,
      "ma120": 83.30475,
      "ma250": null
    },
    {
      "date": "2025-09-18",
      "open": 94.99,
      "close": 101.85,
      "high": 104.55,
      "low": 94.9,
      "volume": 13459638,
      "ma5": 93.45800000000001,
      "ma20": 93.95599999999999,
      "ma60": 87.94666666666666,
      "ma120": 83.45816666666666,
      "ma250": null
    },
    {
      "date": "2025-09-19",
      "open": 101.9,
      "close": 99.84,
      "high": 105.24,
      "low": 99.06,
      "volume": 8260228,
      "ma5": 95.388,
      "ma20": 93.99299999999998,
      "ma60": 88.23033333333333,
      "ma120": 83.64258333333332,
      "ma250": null
    },
    {
      "date": "2025-09-22",
      "open": 100.8,
      "close": 97.51,
      "high": 103.51,
      "low": 96.96,
      "volume": 8822432,
      "ma5": 96.74000000000001,
      "ma20": 93.92499999999998,
      "ma60": 88.45233333333333,
      "ma120": 83.79333333333332,
      "ma250": null
    },
    {
      "date": "2025-09-23",
      "open": 99,
      "close": 103,
      "high": 103.58,
      "low": 95.01,
      "volume": 9943623,
      "ma5": 99.40799999999999,
      "ma20": 94.22999999999999,
      "ma60": 88.72566666666667,
      "ma120": 83.94866666666665,
      "ma250": null
    },
    {
      "date": "2025-09-24",
      "open": 103,
      "close": 114.25,
      "high": 119.99,
      "low": 102,
      "volume": 16768765,
      "ma5": 103.29,
      "ma20": 95.16499999999999,
      "ma60": 89.26950000000002,
      "ma120": 84.20316666666666,
      "ma250": null
    },
    {
      "date": "2025-09-25",
      "open": 114.4,
      "close": 119.85,
      "high": 121.8,
      "low": 113.02,
      "volume": 13377154,
      "ma5": 106.89000000000001,
      "ma20": 96.15799999999999,
      "ma60": 89.90116666666668,
      "ma120": 84.50708333333334,
      "ma250": null
    },
    {
      "date": "2025-09-26",
      "open": 118,
      "close": 116.2,
      "high": 123.21,
      "low": 115.88,
      "volume": 11317355,
      "ma5": 110.162,
      "ma20": 96.987,
      "ma60": 90.4745,
      "ma120": 84.80433333333333,
      "ma250": null
    },
    {
      "date": "2025-09-29",
      "open": 115.65,
      "close": 117.6,
      "high": 119.98,
      "low": 114.98,
      "volume": 8991219,
      "ma5": 114.17999999999999,
      "ma20": 97.72549999999998,
      "ma60": 91.02833333333335,
      "ma120": 85.12766666666668,
      "ma250": null
    },
    {
      "date": "2025-09-30",
      "open": 117.7,
      "close": 116.03,
      "high": 120.44,
      "low": 115.58,
      "volume": 9865649,
      "ma5": 116.78599999999999,
      "ma20": 98.82749999999999,
      "ma60": 91.58066666666667,
      "ma120": 85.39908333333334,
      "ma250": null
    },
    {
      "date": "2025-10-09",
      "open": 119.77,
      "close": 123.68,
      "high": 132.97,
      "low": 114.77,
      "volume": 16256859,
      "ma5": 118.67199999999998,
      "ma20": 100.25899999999999,
      "ma60": 92.27200000000002,
      "ma120": 85.72825000000003,
      "ma250": null
    },
    {
      "date": "2025-10-10",
      "open": 125.01,
      "close": 125.01,
      "high": 131.3,
      "low": 121.88,
      "volume": 14873432,
      "ma5": 119.70400000000002,
      "ma20": 102.09549999999999,
      "ma60": 92.99800000000002,
      "ma120": 86.03416666666668,
      "ma250": null
    },
    {
      "date": "2025-10-13",
      "open": 118,
      "close": 137,
      "high": 140.2,
      "low": 118,
      "volume": 16186808,
      "ma5": 123.86399999999999,
      "ma20": 104.4505,
      "ma60": 93.90500000000003,
      "ma120": 86.4604166666667,
      "ma250": null
    },
    {
      "date": "2025-10-14",
      "open": 139.98,
      "close": 133.7,
      "high": 144.44,
      "low": 126,
      "volume": 14658877,
      "ma5": 127.08400000000002,
      "ma20": 106.65549999999999,
      "ma60": 94.77283333333337,
      "ma120": 86.89100000000003,
      "ma250": null
    },
    {
      "date": "2025-10-15",
      "open": 128.15,
      "close": 124.99,
      "high": 128.9,
      "low": 121,
      "volume": 11982816,
      "ma5": 128.876,
      "ma20": 108.56499999999998,
      "ma60": 95.51216666666669,
      "ma120": 87.24883333333335,
      "ma250": null
    },
    {
      "date": "2025-10-16",
      "open": 124,
      "close": 122.71,
      "high": 128.12,
      "low": 120.2,
      "volume": 7906344,
      "ma5": 128.682,
      "ma20": 110.41299999999998,
      "ma60": 96.19533333333335,
      "ma120": 87.59475000000002,
      "ma250": null
    },
    {
      "date": "2025-10-17",
      "open": 121.98,
      "close": 117.65,
      "high": 121.99,
      "low": 114.68,
      "volume": 9468125,
      "ma5": 127.21,
      "ma20": 111.8155,
      "ma60": 96.80250000000001,
      "ma120": 87.91016666666668,
      "ma250": null
    },
    {
      "date": "2025-10-20",
      "open": 119.3,
      "close": 115.88,
      "high": 120.99,
      "low": 114.82,
      "volume": 6123174,
      "ma5": 122.98599999999999,
      "ma20": 113.1,
      "ma60": 97.37833333333334,
      "ma120": 88.19924999999999,
      "ma250": null
    },
    {
      "date": "2025-10-21",
      "open": 116.54,
      "close": 118.8,
      "high": 122.1,
      "low": 116.04,
      "volume": 8984923,
      "ma5": 120.006,
      "ma20": 114.50250000000003,
      "ma60": 98.01566666666668,
      "ma120": 88.52008333333333,
      "ma250": null
    },
    {
      "date": "2025-10-22",
      "open": 117.8,
      "close": 119.74,
      "high": 123.5,
      "low": 117.72,
      "volume": 7667677,
      "ma5": 118.95599999999999,
      "ma20": 116.0065,
      "ma60": 98.6705,
      "ma120": 88.83816666666665,
      "ma250": null
    },
    {
      "date": "2025-10-23",
      "open": 118.99,
      "close": 117.99,
      "high": 120.5,
      "low": 116.66,
      "volume": 4774853,
      "ma5": 118.01199999999999,
      "ma20": 117.16400000000002,
      "ma60": 99.224,
      "ma120": 89.1475,
      "ma250": null
    },
    {
      "date": "2025-10-24",
      "open": 119.24,
      "close": 123.7,
      "high": 124.32,
      "low": 119.07,
      "volume": 8995691,
      "ma5": 119.22200000000001,
      "ma20": 118.25649999999999,
      "ma60": 99.80933333333333,
      "ma120": 89.49416666666666,
      "ma250": null
    },
    {
      "date": "2025-10-27",
      "open": 123.01,
      "close": 127.43,
      "high": 132.31,
      "low": 120.8,
      "volume": 12733338,
      "ma5": 121.532,
      "ma20": 119.636,
      "ma60": 100.43416666666667,
      "ma120": 89.90325,
      "ma250": null
    },
    {
      "date": "2025-10-28",
      "open": 124.1,
      "close": 126.18,
      "high": 128.51,
      "low": 122.6,
      "volume": 6711263,
      "ma5": 123.008,
      "ma20": 121.06949999999999,
      "ma60": 101.06850000000001,
      "ma120": 90.30391666666667,
      "ma250": null
    },
    {
      "date": "2025-10-29",
      "open": 126,
      "close": 118.2,
      "high": 126.88,
      "low": 117.1,
      "volume": 12068236,
      "ma5": 122.7,
      "ma20": 121.82949999999998,
      "ma60": 101.49683333333333,
      "ma120": 90.63658333333333,
      "ma250": null
    },
    {
      "date": "2025-10-30",
      "open": 117.86,
      "close": 117.99,
      "high": 121,
      "low": 117.71,
      "volume": 6825861,
      "ma5": 122.7,
      "ma20": 122.01649999999998,
      "ma60": 101.95366666666665,
      "ma120": 90.93791666666667,
      "ma250": null
    },
    {
      "date": "2025-10-31",
      "open": 116,
      "close": 113.41,
      "high": 117.6,
      "low": 113.38,
      "volume": 8390372,
      "ma5": 120.64200000000001,
      "ma20": 121.69449999999999,
      "ma60": 102.38149999999999,
      "ma120": 91.19141666666665,
      "ma250": null
    },
    {
      "date": "2025-11-03",
      "open": 112.22,
      "close": 116,
      "high": 117,
      "low": 109,
      "volume": 7947590,
      "ma5": 118.356,
      "ma20": 121.68449999999999,
      "ma60": 102.87483333333333,
      "ma120": 91.45716666666665,
      "ma250": null
    },
    {
      "date": "2025-11-04",
      "open": 116,
      "close": 120.42,
      "high": 121.98,
      "low": 115.11,
      "volume": 9714559,
      "ma5": 117.204,
      "ma20": 121.8255,
      "ma60": 103.43249999999998,
      "ma120": 91.78941666666667,
      "ma250": null
    },
    {
      "date": "2025-11-05",
      "open": 119.85,
      "close": 121.21,
      "high": 125.96,
      "low": 116.4,
      "volume": 7701904,
      "ma5": 117.806,
      "ma20": 122.08450000000002,
      "ma60": 103.98899999999999,
      "ma120": 92.14299999999999,
      "ma250": null
    },
    {
      "date": "2025-11-06",
      "open": 122.1,
      "close": 124.32,
      "high": 126,
      "low": 120.68,
      "volume": 6444069,
      "ma5": 119.07199999999997,
      "ma20": 122.11650000000002,
      "ma60": 104.62783333333331,
      "ma120": 92.52316666666665,
      "ma250": null
    },
    {
      "date": "2025-11-07",
      "open": 123.08,
      "close": 134.8,
      "high": 137.66,
      "low": 122.8,
      "volume": 10636021,
      "ma5": 123.35,
      "ma20": 122.60600000000002,
      "ma60": 105.45116666666665,
      "ma120": 92.99249999999999,
      "ma250": null
    },
    {
      "date": "2025-11-10",
      "open": 134.13,
      "close": 136.38,
      "high": 138.94,
      "low": 129.83,
      "volume": 10335729,
      "ma5": 127.426,
      "ma20": 122.57500000000002,
      "ma60": 106.35733333333333,
      "ma120": 93.49266666666662,
      "ma250": null
    },
    {
      "date": "2025-11-11",
      "open": 136,
      "close": 128.65,
      "high": 140.67,
      "low": 127.5,
      "volume": 6940038,
      "ma5": 129.072,
      "ma20": 122.32250000000003,
      "ma60": 107.11866666666666,
      "ma120": 93.93349999999995,
      "ma250": null
    },
    {
      "date": "2025-11-12",
      "open": 128,
      "close": 128.47,
      "high": 131.54,
      "low": 125.73,
      "volume": 3903165,
      "ma5": 130.524,
      "ma20": 122.49650000000001,
      "ma60": 107.87299999999998,
      "ma120": 94.35499999999996,
      "ma250": null
    },
    {
      "date": "2025-11-13",
      "open": 127.92,
      "close": 125.8,
      "high": 130.36,
      "low": 124.2,
      "volume": 4823197,
      "ma5": 130.82,
      "ma20": 122.65100000000002,
      "ma60": 108.57849999999999,
      "ma120": 94.74174999999994,
      "ma250": null
    },
    {
      "date": "2025-11-14",
      "open": 123.4,
      "close": 125.18,
      "high": 134.65,
      "low": 122.17,
      "volume": 6994595,
      "ma5": 128.89600000000002,
      "ma20": 123.0275,
      "ma60": 109.2465,
      "ma120": 95.15499999999994,
      "ma250": null
    },
    {
      "date": "2025-11-17",
      "open": 126.1,
      "close": 125,
      "high": 127.65,
      "low": 122.5,
      "volume": 3650496,
      "ma5": 126.62,
      "ma20": 123.4835,
      "ma60": 109.88083333333333,
      "ma120": 95.56541666666661,
      "ma250": null
    },
    {
      "date": "2025-11-18",
      "open": 125,
      "close": 127.98,
      "high": 132.75,
      "low": 124.2,
      "volume": 5176165,
      "ma5": 126.48599999999999,
      "ma20": 123.9425,
      "ma60": 110.54516666666665,
      "ma120": 96.01691666666663,
      "ma250": null
    },
    {
      "date": "2025-11-19",
      "open": 126.12,
      "close": 124.51,
      "high": 129.12,
      "low": 123.91,
      "volume": 3056204,
      "ma5": 125.694,
      "ma20": 124.181,
      "ma60": 111.18566666666668,
      "ma120": 96.42216666666663,
      "ma250": null
    },
    {
      "date": "2025-11-20",
      "open": 126.19,
      "close": 120.87,
      "high": 126.88,
      "low": 119.5,
      "volume": 4411195,
      "ma5": 124.708,
      "ma20": 124.32500000000002,
      "ma60": 111.6485,
      "ma120": 96.80891666666663,
      "ma250": null
    },
    {
      "date": "2025-11-21",
      "open": 120,
      "close": 116.96,
      "high": 121.68,
      "low": 116.65,
      "volume": 4167541,
      "ma5": 123.06400000000001,
      "ma20": 123.98800000000001,
      "ma60": 112.06683333333332,
      "ma120": 97.18183333333329,
      "ma250": null
    },
    {
      "date": "2025-11-24",
      "open": 116.88,
      "close": 115.59,
      "high": 119.2,
      "low": 111.2,
      "volume": 5487405,
      "ma5": 121.18199999999999,
      "ma20": 123.396,
      "ma60": 112.34166666666667,
      "ma120": 97.53249999999996,
      "ma250": null
    },
    {
      "date": "2025-11-25",
      "open": 116.68,
      "close": 114.6,
      "high": 117.25,
      "low": 113.88,
      "volume": 3686127,
      "ma5": 118.506,
      "ma20": 122.81700000000001,
      "ma60": 112.60383333333333,
      "ma120": 97.9008333333333,
      "ma250": null
    },
    {
      "date": "2025-11-26",
      "open": 113.61,
      "close": 114.38,
      "high": 117.7,
      "low": 112,
      "volume": 3859367,
      "ma5": 116.47999999999999,
      "ma20": 122.626,
      "ma60": 112.89516666666665,
      "ma120": 98.23091666666662,
      "ma250": null
    },
    {
      "date": "2025-11-27",
      "open": 114.98,
      "close": 115.15,
      "high": 120.87,
      "low": 114.88,
      "volume": 4424641,
      "ma5": 115.33599999999998,
      "ma20": 122.48400000000001,
      "ma60": 113.22183333333331,
      "ma120": 98.56849999999994,
      "ma250": null
    },
    {
      "date": "2025-11-28",
      "open": 114.33,
      "close": 121.46,
      "high": 122.7,
      "low": 113.8,
      "volume": 5121123,
      "ma5": 116.23600000000002,
      "ma20": 122.88650000000003,
      "ma60": 113.57966666666665,
      "ma120": 98.94883333333328,
      "ma250": null
    },
    {
      "date": "2025-12-01",
      "open": 122,
      "close": 120.51,
      "high": 123,
      "low": 117,
      "volume": 3983764,
      "ma5": 117.22,
      "ma20": 123.11200000000001,
      "ma60": 113.92783333333333,
      "ma120": 99.32208333333328,
      "ma250": null
    },
    {
      "date": "2025-12-02",
      "open": 120.5,
      "close": 119.1,
      "high": 122,
      "low": 117.45,
      "volume": 2200332,
      "ma5": 118.12,
      "ma20": 123.046,
      "ma60": 114.199,
      "ma120": 99.68416666666663,
      "ma250": null
    },
    {
      "date": "2025-12-03",
      "open": 119.1,
      "close": 120.45,
      "high": 122.85,
      "low": 118.52,
      "volume": 3596791,
      "ma5": 119.33400000000002,
      "ma20": 123.008,
      "ma60": 114.64,
      "ma120": 100.07241666666663,
      "ma250": null
    },
    {
      "date": "2025-12-04",
      "open": 119.11,
      "close": 126,
      "high": 130,
      "low": 117.89,
      "volume": 7652633,
      "ma5": 121.50399999999999,
      "ma20": 123.09199999999998,
      "ma60": 115.15583333333332,
      "ma120": 100.50274999999996,
      "ma250": null
    },
    {
      "date": "2025-12-05",
      "open": 125.81,
      "close": 133.99,
      "high": 133.99,
      "low": 125.68,
      "volume": 6406765,
      "ma5": 124.00999999999999,
      "ma20": 123.05149999999999,
      "ma60": 115.91766666666665,
      "ma120": 101.02416666666663,
      "ma250": null
    },
    {
      "date": "2025-12-08",
      "open": 131.36,
      "close": 133.9,
      "high": 135.98,
      "low": 127,
      "volume": 6795398,
      "ma5": 126.68800000000002,
      "ma20": 122.92749999999998,
      "ma60": 116.65099999999998,
      "ma120": 101.50774999999997,
      "ma250": null
    },
    {
      "date": "2025-12-09",
      "open": 132.03,
      "close": 128.65,
      "high": 134.9,
      "low": 127.66,
      "volume": 6287494,
      "ma5": 128.598,
      "ma20": 122.92750000000001,
      "ma60": 117.3018333333333,
      "ma120": 101.94191666666663,
      "ma250": null
    },
    {
      "date": "2025-12-10",
      "open": 127.97,
      "close": 128.95,
      "high": 129.92,
      "low": 126.11,
      "volume": 3299713,
      "ma5": 130.298,
      "ma20": 122.95149999999998,
      "ma60": 118.0043333333333,
      "ma120": 102.3898333333333,
      "ma250": null
    },
    {
      "date": "2025-12-11",
      "open": 131.39,
      "close": 139.2,
      "high": 142.88,
      "low": 130.28,
      "volume": 12170609,
      "ma5": 132.93800000000002,
      "ma20": 123.6215,
      "ma60": 118.89516666666664,
      "ma120": 102.9000833333333,
      "ma250": null
    },
    {
      "date": "2025-12-12",
      "open": 136,
      "close": 154,
      "high": 156.88,
      "low": 135.8,
      "volume": 13388982,
      "ma5": 136.94,
      "ma20": 125.0625,
      "ma60": 119.96849999999998,
      "ma120": 103.51924999999997,
      "ma250": null
    },
    {
      "date": "2025-12-15",
      "open": 151,
      "close": 149.4,
      "high": 155.98,
      "low": 146.52,
      "volume": 7400070,
      "ma5": 140.04,
      "ma20": 126.2825,
      "ma60": 120.9553333333333,
      "ma120": 104.09216666666663,
      "ma250": null
    },
    {
      "date": "2025-12-16",
      "open": 149.29,
      "close": 150.2,
      "high": 158.99,
      "low": 146,
      "volume": 11135377,
      "ma5": 144.35,
      "ma20": 127.39349999999999,
      "ma60": 121.94616666666664,
      "ma120": 104.6478333333333,
      "ma250": null
    },
    {
      "date": "2025-12-17",
      "open": 150.2,
      "close": 151.9,
      "high": 152.9,
      "low": 143.38,
      "volume": 8143493,
      "ma5": 148.94,
      "ma20": 128.763,
      "ma60": 122.98349999999998,
      "ma120": 105.2165833333333,
      "ma250": null
    },
    {
      "date": "2025-12-18",
      "open": 150,
      "close": 147,
      "high": 151.33,
      "low": 146,
      "volume": 5658324,
      "ma5": 150.5,
      "ma20": 130.0695,
      "ma60": 123.85283333333331,
      "ma120": 105.73549999999997,
      "ma250": null
    },
    {
      "date": "2025-12-19",
      "open": 148.58,
      "close": 147.34,
      "high": 151.91,
      "low": 144.3,
      "volume": 6070394,
      "ma5": 149.168,
      "ma20": 131.58850000000004,
      "ma60": 124.61099999999996,
      "ma120": 106.2788333333333,
      "ma250": null
    },
    {
      "date": "2025-12-22",
      "open": 146,
      "close": 154.5,
      "high": 161.59,
      "low": 146,
      "volume": 10275907,
      "ma5": 150.18800000000002,
      "ma20": 133.53400000000005,
      "ma60": 125.52199999999996,
      "ma120": 106.87616666666663,
      "ma250": null
    },
    {
      "date": "2025-12-23",
      "open": 154,
      "close": 161.3,
      "high": 168,
      "low": 153.82,
      "volume": 8204181,
      "ma5": 152.408,
      "ma20": 135.86900000000003,
      "ma60": 126.58516666666664,
      "ma120": 107.51874999999995,
      "ma250": null
    },
    {
      "date": "2025-12-24",
      "open": 164,
      "close": 156.8,
      "high": 165.17,
      "low": 155.96,
      "volume": 6736761,
      "ma5": 153.388,
      "ma20": 137.99000000000007,
      "ma60": 127.48183333333331,
      "ma120": 108.10374999999995,
      "ma250": null
    },
    {
      "date": "2025-12-25",
      "open": 156,
      "close": 154,
      "high": 157.97,
      "low": 148.88,
      "volume": 7615900,
      "ma5": 154.788,
      "ma20": 139.93250000000003,
      "ma60": 128.14433333333332,
      "ma120": 108.70691666666663,
      "ma250": null
    },
    {
      "date": "2025-12-26",
      "open": 152,
      "close": 149.6,
      "high": 153.77,
      "low": 148.02,
      "volume": 6402655,
      "ma5": 155.24,
      "ma20": 141.33950000000002,
      "ma60": 128.64016666666666,
      "ma120": 109.27066666666663,
      "ma250": null
    },
    {
      "date": "2025-12-29",
      "open": 150.15,
      "close": 151.94,
      "high": 154.65,
      "low": 146.66,
      "volume": 5947656,
      "ma5": 154.728,
      "ma20": 142.911,
      "ma60": 129.23583333333332,
      "ma120": 109.85516666666665,
      "ma250": null
    },
    {
      "date": "2025-12-30",
      "open": 152.94,
      "close": 151.88,
      "high": 160,
      "low": 150.25,
      "volume": 6066940,
      "ma5": 152.844,
      "ma20": 144.55,
      "ma60": 129.80716666666666,
      "ma120": 110.41774999999997,
      "ma250": null
    },
    {
      "date": "2025-12-31",
      "open": 157.1,
      "close": 152.99,
      "high": 162.33,
      "low": 150,
      "volume": 7140492,
      "ma5": 152.08200000000002,
      "ma20": 146.177,
      "ma60": 130.42316666666665,
      "ma120": 111.00191666666663,
      "ma250": null
    },
    {
      "date": "2026-01-05",
      "open": 155,
      "close": 165.44,
      "high": 165.5,
      "low": 152.99,
      "volume": 7344929,
      "ma5": 154.36999999999998,
      "ma20": 148.149,
      "ma60": 131.11916666666664,
      "ma120": 111.69558333333332,
      "ma250": null
    },
    {
      "date": "2026-01-06",
      "open": 165,
      "close": 174.77,
      "high": 185.66,
      "low": 163.8,
      "volume": 10282863,
      "ma5": 159.404,
      "ma20": 150.18800000000002,
      "ma60": 131.9485,
      "ma120": 112.47325,
      "ma250": null
    },
    {
      "date": "2026-01-07",
      "open": 179,
      "close": 179,
      "high": 184.88,
      "low": 173,
      "volume": 8996798,
      "ma5": 164.816,
      "ma20": 152.44299999999998,
      "ma60": 132.64849999999998,
      "ma120": 113.27674999999999,
      "ma250": null
    },
    {
      "date": "2026-01-08",
      "open": 179.5,
      "close": 180.21,
      "high": 185.33,
      "low": 174.63,
      "volume": 8242792,
      "ma5": 170.48200000000003,
      "ma20": 155.02100000000002,
      "ma60": 133.42366666666666,
      "ma120": 114.09825,
      "ma250": null
    },
    {
      "date": "2026-01-09",
      "open": 180.2,
      "close": 186.01,
      "high": 188.88,
      "low": 176.3,
      "volume": 7259211,
      "ma5": 177.086,
      "ma20": 157.87400000000002,
      "ma60": 134.44066666666666,
      "ma120": 114.97641666666667,
      "ma250": null
    },
    {
      "date": "2026-01-12",
      "open": 186.93,
      "close": 181.97,
      "high": 196.3,
      "low": 179.56,
      "volume": 8561088,
      "ma5": 180.392,
      "ma20": 160.01250000000002,
      "ma60": 135.42833333333334,
      "ma120": 115.81183333333333,
      "ma250": null
    },
    {
      "date": "2026-01-13",
      "open": 180,
      "close": 179.65,
      "high": 190.9,
      "low": 178.28,
      "volume": 6290549,
      "ma5": 181.368,
      "ma20": 161.295,
      "ma60": 136.46166666666664,
      "ma120": 116.63208333333333,
      "ma250": 100.36004000000005
    },
    {
      "date": "2026-01-14",
      "open": 180,
      "close": 180.38,
      "high": 186.99,
      "low": 174.67,
      "volume": 8335021,
      "ma5": 181.644,
      "ma20": 162.844,
      "ma60": 137.53666666666666,
      "ma120": 117.45749999999998,
      "ma250": 100.74676000000005
    },
    {
      "date": "2026-01-15",
      "open": 177.6,
      "close": 196.98,
      "high": 197.51,
      "low": 176.66,
      "volume": 7930819,
      "ma5": 184.998,
      "ma20": 165.18300000000002,
      "ma60": 138.83966666666666,
      "ma120": 118.42766666666665,
      "ma250": 101.21592000000004
    },
    {
      "date": "2026-01-16",
      "open": 198.95,
      "close": 212,
      "high": 220.88,
      "low": 193,
      "volume": 10358944,
      "ma5": 190.196,
      "ma20": 168.188,
      "ma60": 140.37733333333333,
      "ma120": 119.52391666666664,
      "ma250": 101.74392000000006
    },
    {
      "date": "2026-01-19",
      "open": 212,
      "close": 212,
      "high": 217.87,
      "low": 209.18,
      "volume": 5922565,
      "ma5": 196.202,
      "ma20": 171.438,
      "ma60": 141.94416666666666,
      "ma120": 120.58408333333333,
      "ma250": 102.25452000000004
    },
    {
      "date": "2026-01-20",
      "open": 214.5,
      "close": 212.18,
      "high": 216.66,
      "low": 204.5,
      "volume": 4926703,
      "ma5": 202.708,
      "ma20": 174.68,
      "ma60": 143.41883333333334,
      "ma120": 121.61408333333331,
      "ma250": 102.76800000000004
    },
    {
      "date": "2026-01-21",
      "open": 211.8,
      "close": 203.26,
      "high": 215.9,
      "low": 199,
      "volume": 8097189,
      "ma5": 207.28400000000002,
      "ma20": 177.11800000000002,
      "ma60": 144.68266666666668,
      "ma120": 122.55841666666664,
      "ma250": 103.24672000000004
    },
    {
      "date": "2026-01-22",
      "open": 206,
      "close": 197.5,
      "high": 207.29,
      "low": 189.36,
      "volume": 9953101,
      "ma5": 207.388,
      "ma20": 178.92799999999997,
      "ma60": 145.87133333333333,
      "ma120": 123.46991666666665,
      "ma250": 103.68876000000004
    },
    {
      "date": "2026-01-23",
      "open": 195.51,
      "close": 194.55,
      "high": 195.88,
      "low": 187.55,
      "volume": 9412558,
      "ma5": 203.898,
      "ma20": 180.81550000000001,
      "ma60": 147.14383333333333,
      "ma120": 124.3203333333333,
      "ma250": 104.12296000000003
    },
    {
      "date": "2026-01-26",
      "open": 195,
      "close": 191.38,
      "high": 196,
      "low": 188.14,
      "volume": 6764826,
      "ma5": 199.774,
      "ma20": 182.6845,
      "ma60": 148.367,
      "ma120": 125.16033333333328,
      "ma250": 104.52000000000002
    },
    {
      "date": "2026-01-27",
      "open": 192,
      "close": 196.3,
      "high": 198.68,
      "low": 189,
      "volume": 7146337,
      "ma5": 196.598,
      "ma20": 185.01950000000002,
      "ma60": 149.74849999999998,
      "ma120": 126.06499999999996,
      "ma250": 104.93948000000003
    },
    {
      "date": "2026-01-28",
      "open": 196.3,
      "close": 198.66,
      "high": 201.71,
      "low": 194.8,
      "volume": 6890855,
      "ma5": 195.678,
      "ma20": 187.35550000000003,
      "ma60": 151.12616666666662,
      "ma120": 127.00049999999996,
      "ma250": 105.36312000000001
    },
    {
      "date": "2026-01-29",
      "open": 196,
      "close": 187.32,
      "high": 201.32,
      "low": 186.27,
      "volume": 6928485,
      "ma5": 193.642,
      "ma20": 189.12750000000003,
      "ma60": 152.24116666666663,
      "ma120": 127.83683333333329,
      "ma250": 105.735
    },
    {
      "date": "2026-01-30",
      "open": 186,
      "close": 185.05,
      "high": 192.88,
      "low": 180.97,
      "volume": 6392949,
      "ma5": 191.74200000000002,
      "ma20": 190.73050000000006,
      "ma60": 153.30516666666662,
      "ma120": 128.64708333333328,
      "ma250": 106.11204000000001
    },
    {
      "date": "2026-02-02",
      "open": 180.08,
      "close": 178,
      "high": 187.8,
      "low": 176.78,
      "volume": 6494448,
      "ma5": 189.06599999999997,
      "ma20": 191.35850000000002,
      "ma60": 154.1998333333333,
      "ma120": 129.4138333333333,
      "ma250": 106.46260000000001
    },
    {
      "date": "2026-02-03",
      "open": 182,
      "close": 187.27,
      "high": 188.4,
      "low": 181.11,
      "volume": 5478580,
      "ma5": 187.26,
      "ma20": 191.98350000000005,
      "ma60": 155.07433333333333,
      "ma120": 130.26274999999995,
      "ma250": 106.85928
    },
    {
      "date": "2026-02-04",
      "open": 187.2,
      "close": 187.5,
      "high": 190.45,
      "low": 184,
      "volume": 3757942,
      "ma5": 185.028,
      "ma20": 192.40850000000006,
      "ma60": 155.92633333333333,
      "ma120": 131.1418333333333,
      "ma250": 107.25636
    },
    {
      "date": "2026-02-05",
      "open": 184.02,
      "close": 190.62,
      "high": 193.37,
      "low": 180.38,
      "volume": 5366900,
      "ma5": 185.68800000000002,
      "ma20": 192.92900000000003,
      "ma60": 156.95916666666668,
      "ma120": 132.03891666666664,
      "ma250": 107.64684
    },
    {
      "date": "2026-02-06",
      "open": 189.74,
      "close": 192,
      "high": 196.88,
      "low": 187.02,
      "volume": 5924130,
      "ma5": 187.078,
      "ma20": 193.2285,
      "ma60": 158.01800000000003,
      "ma120": 132.94549999999995,
      "ma250": 108.05776000000002
    },
    {
      "date": "2026-02-09",
      "open": 196,
      "close": 199.2,
      "high": 202.66,
      "low": 194.49,
      "volume": 5642393,
      "ma5": 191.31799999999998,
      "ma20": 194.09,
      "ma60": 159.24133333333336,
      "ma120": 133.90991666666665,
      "ma250": 108.48096000000001
    },
    {
      "date": "2026-02-10",
      "open": 198.84,
      "close": 194.08,
      "high": 199.99,
      "low": 191.3,
      "volume": 4295246,
      "ma5": 192.68,
      "ma20": 194.8115,
      "ma60": 160.38966666666673,
      "ma120": 134.8180833333333,
      "ma250": 108.84992000000001
    },
    {
      "date": "2026-02-11",
      "open": 195.26,
      "close": 192.97,
      "high": 195.26,
      "low": 188.51,
      "volume": 2629592,
      "ma5": 193.774,
      "ma20": 195.44099999999997,
      "ma60": 161.52250000000004,
      "ma120": 135.70166666666663,
      "ma250": 109.23180000000002
    },
    {
      "date": "2026-02-12",
      "open": 194.66,
      "close": 192.2,
      "high": 194.93,
      "low": 188.5,
      "volume": 2970749,
      "ma5": 194.09,
      "ma20": 195.20199999999994,
      "ma60": 162.5928333333334,
      "ma120": 136.56899999999996,
      "ma250": 109.61036000000003
    },
    {
      "date": "2026-02-13",
      "open": 188,
      "close": 196.5,
      "high": 202.98,
      "low": 188,
      "volume": 5159639,
      "ma5": 194.99,
      "ma20": 194.42699999999996,
      "ma60": 163.79266666666672,
      "ma120": 137.48916666666665,
      "ma250": 110.00916000000002
    },
    {
      "date": "2026-02-24",
      "open": 196.5,
      "close": 195.28,
      "high": 199.62,
      "low": 187,
      "volume": 3939800,
      "ma5": 194.206,
      "ma20": 193.59099999999998,
      "ma60": 165.0328333333334,
      "ma120": 138.34066666666664,
      "ma250": 110.39788000000001
    },
    {
      "date": "2026-02-25",
      "open": 195.67,
      "close": 201.6,
      "high": 206.48,
      "low": 187.39,
      "volume": 7588022,
      "ma5": 195.70999999999998,
      "ma20": 193.06199999999995,
      "ma60": 166.4435000000001,
      "ma120": 139.25516666666664,
      "ma250": 110.82652000000002
    },
    {
      "date": "2026-02-26",
      "open": 201.58,
      "close": 205,
      "high": 208.58,
      "low": 195.18,
      "volume": 5523809,
      "ma5": 198.116,
      "ma20": 193.14899999999997,
      "ma60": 167.93366666666674,
      "ma120": 140.1376666666666,
      "ma250": 111.2778
    },
    {
      "date": "2026-02-27",
      "open": 200.53,
      "close": 197,
      "high": 202.98,
      "low": 196.82,
      "volume": 6264230,
      "ma5": 199.076,
      "ma20": 193.12399999999997,
      "ma60": 169.30700000000007,
      "ma120": 140.95541666666662,
      "ma250": 111.69076000000001
    },
    {
      "date": "2026-03-02",
      "open": 191.67,
      "close": 183.3,
      "high": 195.99,
      "low": 182.88,
      "volume": 8552394,
      "ma5": 196.436,
      "ma20": 192.56149999999997,
      "ma60": 170.45566666666673,
      "ma120": 141.6754166666666,
      "ma250": 112.04308
    },
    {
      "date": "2026-03-03",
      "open": 183.3,
      "close": 169.8,
      "high": 184.01,
      "low": 167.77,
      "volume": 10711821,
      "ma5": 191.34,
      "ma20": 191.48250000000002,
      "ma60": 171.36650000000003,
      "ma120": 142.2941666666666,
      "ma250": 112.31819999999998
    },
    {
      "date": "2026-03-04",
      "open": 168.95,
      "close": 171.79,
      "high": 172.43,
      "low": 165,
      "volume": 6266950,
      "ma5": 185.378,
      "ma20": 190.257,
      "ma60": 172.20533333333336,
      "ma120": 142.89249999999996,
      "ma250": 112.61191999999998
    },
    {
      "date": "2026-03-05",
      "open": 176.87,
      "close": 173.58,
      "high": 178.99,
      "low": 170.14,
      "volume": 5817365,
      "ma5": 179.094,
      "ma20": 189.00300000000001,
      "ma60": 173.08983333333336,
      "ma120": 143.5088333333333,
      "ma250": 112.88092
    },
    {
      "date": "2026-03-06",
      "open": 172,
      "close": 170,
      "high": 174.98,
      "low": 169.09,
      "volume": 5160905,
      "ma5": 173.69400000000002,
      "ma20": 188.13700000000003,
      "ma60": 173.93816666666672,
      "ma120": 144.0685833333333,
      "ma250": 113.13716000000001
    },
    {
      "date": "2026-03-09",
      "open": 164.9,
      "close": 172,
      "high": 172.95,
      "low": 161.61,
      "volume": 7841589,
      "ma5": 171.43400000000003,
      "ma20": 187.4845,
      "ma60": 174.79733333333337,
      "ma120": 144.71866666666665,
      "ma250": 113.40384
    },
    {
      "date": "2026-03-10",
      "open": 175,
      "close": 173.2,
      "high": 175.42,
      "low": 169.8,
      "volume": 4704422,
      "ma5": 172.11399999999998,
      "ma20": 187.2445,
      "ma60": 175.58400000000003,
      "ma120": 145.36991666666663,
      "ma250": 113.69476
    },
    {
      "date": "2026-03-11",
      "open": 173.63,
      "close": 170.2,
      "high": 174.6,
      "low": 169.66,
      "volume": 4580862,
      "ma5": 171.796,
      "ma20": 186.391,
      "ma60": 176.18750000000006,
      "ma120": 146.0525833333333,
      "ma250": 113.97712000000001
    },
    {
      "date": "2026-03-12",
      "open": 169.78,
      "close": 171.5,
      "high": 174,
      "low": 167.2,
      "volume": 5125856,
      "ma5": 171.38000000000002,
      "ma20": 185.59099999999998,
      "ma60": 176.8141666666667,
      "ma120": 146.7325833333333,
      "ma250": 114.28000000000002
    },
    {
      "date": "2026-03-13",
      "open": 168,
      "close": 163.75,
      "high": 170,
      "low": 161.8,
      "volume": 12658327,
      "ma5": 170.13,
      "ma20": 184.2475,
      "ma60": 177.3991666666667,
      "ma120": 147.35049999999995,
      "ma250": 114.55260000000003
    },
    {
      "date": "2026-03-16",
      "open": 165,
      "close": 167.66,
      "high": 168.4,
      "low": 158.79,
      "volume": 7688342,
      "ma5": 169.262,
      "ma20": 183.03049999999996,
      "ma60": 178.04433333333338,
      "ma120": 148.0243333333333,
      "ma250": 114.84244000000002
    },
    {
      "date": "2026-03-17",
      "open": 167.67,
      "close": 162.79,
      "high": 168.32,
      "low": 161.88,
      "volume": 4299048,
      "ma5": 167.18,
      "ma20": 181.20999999999998,
      "ma60": 178.43750000000003,
      "ma120": 148.66633333333328,
      "ma250": 115.1042
    },
    {
      "date": "2026-03-18",
      "open": 164.08,
      "close": 162.98,
      "high": 164.68,
      "low": 160.87,
      "volume": 3521568,
      "ma5": 165.736,
      "ma20": 179.65499999999997,
      "ma60": 178.5871666666667,
      "ma120": 149.2778333333333,
      "ma250": 115.33524000000001
    },
    {
      "date": "2026-03-19",
      "open": 159,
      "close": 160.89,
      "high": 162.6,
      "low": 157,
      "volume": 4183821,
      "ma5": 163.61399999999998,
      "ma20": 178.05099999999996,
      "ma60": 178.77866666666668,
      "ma120": 149.86699999999993,
      "ma250": 115.56864000000002
    },
    {
      "date": "2026-03-20",
      "open": 161.97,
      "close": 164.41,
      "high": 167.2,
      "low": 160,
      "volume": 5002841,
      "ma5": 163.74599999999998,
      "ma20": 176.66149999999996,
      "ma60": 179.01550000000003,
      "ma120": 150.48083333333332,
      "ma250": 115.82348
    },
    {
      "date": "2026-03-23",
      "open": 164.9,
      "close": 155.7,
      "high": 164.9,
      "low": 152.41,
      "volume": 5628568,
      "ma5": 161.35399999999998,
      "ma20": 174.62149999999997,
      "ma60": 179.07883333333336,
      "ma120": 151.03116666666665,
      "ma250": 116.04952000000002
    },
    {
      "date": "2026-03-24",
      "open": 156.9,
      "close": 158.6,
      "high": 159.74,
      "low": 154.06,
      "volume": 3608948,
      "ma5": 160.51600000000002,
      "ma20": 172.78749999999997,
      "ma60": 179.27216666666672,
      "ma120": 151.56249999999997,
      "ma250": 116.30792000000001
    },
    {
      "date": "2026-03-25",
      "open": 158.96,
      "close": 158.08,
      "high": 165.5,
      "low": 157.68,
      "volume": 4896397,
      "ma5": 159.536,
      "ma20": 170.61149999999995,
      "ma60": 179.45116666666672,
      "ma120": 152.0310833333333,
      "ma250": 116.57024
    },
    {
      "date": "2026-03-26",
      "open": 157.7,
      "close": 155.72,
      "high": 160.33,
      "low": 155.05,
      "volume": 4150269,
      "ma5": 158.502,
      "ma20": 168.14749999999998,
      "ma60": 179.47150000000005,
      "ma120": 152.49674999999996,
      "ma250": 116.82180000000004
    },
    {
      "date": "2026-03-27",
      "open": 154.15,
      "close": 157.09,
      "high": 158.38,
      "low": 153,
      "volume": 3439007,
      "ma5": 157.038,
      "ma20": 166.152,
      "ma60": 179.40133333333335,
      "ma120": 152.99325,
      "ma250": 117.07320000000003
    },
    {
      "date": "2026-03-30",
      "open": 154.03,
      "close": 158.97,
      "high": 162.99,
      "low": 153.01,
      "volume": 5669400,
      "ma5": 157.692,
      "ma20": 164.9355,
      "ma60": 179.43750000000003,
      "ma120": 153.45966666666666,
      "ma250": 117.33588000000003
    },
    {
      "date": "2026-03-31",
      "open": 159,
      "close": 152.05,
      "high": 160.98,
      "low": 152.05,
      "volume": 3851678,
      "ma5": 156.382,
      "ma20": 164.04799999999997,
      "ma60": 179.40500000000003,
      "ma120": 153.77466666666666,
      "ma250": 117.57640000000004
    },
    {
      "date": "2026-04-01",
      "open": 158.1,
      "close": 158.23,
      "high": 161,
      "low": 156,
      "volume": 3955557,
      "ma5": 156.41199999999998,
      "ma20": 163.37,
      "ma60": 179.54883333333333,
      "ma120": 154.0945,
      "ma250": 117.85284000000003
    },
    {
      "date": "2026-04-02",
      "open": 158.89,
      "close": 150.38,
      "high": 158.89,
      "low": 147.98,
      "volume": 4648180,
      "ma5": 155.344,
      "ma20": 162.21,
      "ma60": 179.52283333333332,
      "ma120": 154.37933333333334,
      "ma250": 118.11068000000003
    },
    {
      "date": "2026-04-03",
      "open": 151.5,
      "close": 151.69,
      "high": 154.13,
      "low": 149.26,
      "volume": 2881815,
      "ma5": 154.26399999999998,
      "ma20": 161.2945,
      "ma60": 179.51966666666664,
      "ma120": 154.66341666666665,
      "ma250": 118.37168000000003
    },
    {
      "date": "2026-04-07",
      "open": 154,
      "close": 152.05,
      "high": 154.5,
      "low": 150.4,
      "volume": 2540479,
      "ma5": 152.87999999999997,
      "ma20": 160.297,
      "ma60": 179.50399999999996,
      "ma120": 154.9635833333333,
      "ma250": 118.64388000000001
    },
    {
      "date": "2026-04-08",
      "open": 158.21,
      "close": 164.91,
      "high": 165.5,
      "low": 156.91,
      "volume": 6544537,
      "ma5": 155.452,
      "ma20": 159.8825,
      "ma60": 179.49516666666662,
      "ma120": 155.30716666666663,
      "ma250": 118.97296
    },
    {
      "date": "2026-04-09",
      "open": 164.8,
      "close": 170.79,
      "high": 176.39,
      "low": 163.08,
      "volume": 6827105,
      "ma5": 157.964,
      "ma20": 159.912,
      "ma60": 179.4288333333333,
      "ma120": 155.68866666666665,
      "ma250": 119.32236
    },
    {
      "date": "2026-04-10",
      "open": 174.2,
      "close": 170.72,
      "high": 178.85,
      "low": 170.35,
      "volume": 5040513,
      "ma5": 162.03199999999998,
      "ma20": 159.873,
      "ma60": 179.2908333333333,
      "ma120": 155.96966666666668,
      "ma250": 119.6944
    },
    {
      "date": "2026-04-13",
      "open": 166.37,
      "close": 165.6,
      "high": 169.9,
      "low": 164.5,
      "volume": 5535511,
      "ma5": 164.81400000000002,
      "ma20": 159.96549999999996,
      "ma60": 179.0473333333333,
      "ma120": 156.23549999999997,
      "ma250": 120.03912
    },
    {
      "date": "2026-04-14",
      "open": 167.65,
      "close": 177.28,
      "high": 182.72,
      "low": 166.17,
      "volume": 7744034,
      "ma5": 169.85999999999999,
      "ma20": 160.4465,
      "ma60": 178.90183333333331,
      "ma120": 156.67125,
      "ma250": 120.41080000000001
    },
    {
      "date": "2026-04-15",
      "open": 178.53,
      "close": 173.83,
      "high": 180.98,
      "low": 172.59,
      "volume": 4827570,
      "ma5": 171.644,
      "ma20": 160.99849999999998,
      "ma60": 178.76616666666663,
      "ma120": 157.09725,
      "ma250": 120.77128000000002
    },
    {
      "date": "2026-04-16",
      "open": 173.8,
      "close": 176.49,
      "high": 180.06,
      "low": 171.05,
      "volume": 4295104,
      "ma5": 172.78400000000002,
      "ma20": 161.67399999999998,
      "ma60": 178.71349999999995,
      "ma120": 157.58758333333336,
      "ma250": 121.14372000000002
    },
    {
      "date": "2026-04-17",
      "open": 175.5,
      "close": 177.2,
      "high": 177.9,
      "low": 173.55,
      "volume": 4221004,
      "ma5": 174.08,
      "ma20": 162.4895,
      "ma60": 178.66049999999996,
      "ma120": 158.09858333333335,
      "ma250": 121.53040000000001
    },
    {
      "date": "2026-04-20",
      "open": 174.21,
      "close": 170.25,
      "high": 174.99,
      "low": 163.03,
      "volume": 9865892,
      "ma5": 175.01,
      "ma20": 162.7815,
      "ma60": 178.21499999999997,
      "ma120": 158.52733333333336,
      "ma250": 121.89620000000001
    },
    {
      "date": "2026-04-21",
      "open": 170,
      "close": 160.8,
      "high": 170.34,
      "low": 160.16,
      "volume": 6977691,
      "ma5": 171.714,
      "ma20": 163.0365,
      "ma60": 177.36166666666665,
      "ma120": 158.8695,
      "ma250": 122.20555999999999
    },
    {
      "date": "2026-04-22",
      "open": 160.15,
      "close": 171.88,
      "high": 174.72,
      "low": 160.15,
      "volume": 11361301,
      "ma5": 171.324,
      "ma20": 163.7005,
      "ma60": 176.693,
      "ma120": 159.31858333333335,
      "ma250": 122.55636000000001
    },
    {
      "date": "2026-04-23",
      "open": 173.6,
      "close": 167.12,
      "high": 173.6,
      "low": 163.6,
      "volume": 5294773,
      "ma5": 169.45,
      "ma20": 164.1525,
      "ma60": 175.942,
      "ma120": 159.68041666666667,
      "ma250": 122.87164
    },
    {
      "date": "2026-04-24",
      "open": 168.7,
      "close": 167.62,
      "high": 171.28,
      "low": 162.45,
      "volume": 5983083,
      "ma5": 167.534,
      "ma20": 164.7475,
      "ma60": 175.348,
      "ma120": 160.01533333333333,
      "ma250": 123.19872
    },
    {
      "date": "2026-04-27",
      "open": 170.9,
      "close": 184.57,
      "high": 188.86,
      "low": 169.02,
      "volume": 12849688,
      "ma5": 170.398,
      "ma20": 166.1215,
      "ma60": 175.13250000000002,
      "ma120": 160.50191666666666,
      "ma250": 123.60887999999998
    },
    {
      "date": "2026-04-28",
      "open": 182,
      "close": 185.19,
      "high": 191.2,
      "low": 180.33,
      "volume": 8795303,
      "ma5": 175.276,
      "ma20": 167.4325,
      "ma60": 174.97650000000002,
      "ma120": 161.06016666666665,
      "ma250": 124.02143999999998
    },
    {
      "date": "2026-04-29",
      "open": 176.75,
      "close": 187.6,
      "high": 188.59,
      "low": 176.75,
      "volume": 7940243,
      "ma5": 178.42000000000002,
      "ma20": 169.21,
      "ma60": 174.91350000000003,
      "ma120": 161.64024999999995,
      "ma250": 124.44703999999997
    },
    {
      "date": "2026-04-30",
      "open": 184.22,
      "close": 196.6,
      "high": 198.88,
      "low": 183.17,
      "volume": 8625492,
      "ma5": 184.316,
      "ma20": 171.12849999999997,
      "ma60": 174.91850000000005,
      "ma120": 162.3335,
      "ma250": 124.91423999999998
    },
    {
      "date": "2026-05-06",
      "open": 197,
      "close": 192.41,
      "high": 208.55,
      "low": 192.35,
      "volume": 9116131,
      "ma5": 189.274,
      "ma20": 173.22999999999996,
      "ma60": 174.81433333333337,
      "ma120": 162.97024999999996,
      "ma250": 125.35911999999998
    },
    {
      "date": "2026-05-07",
      "open": 194.6,
      "close": 197.99,
      "high": 200.99,
      "low": 191.21,
      "volume": 5848958,
      "ma5": 191.958,
      "ma20": 175.545,
      "ma60": 174.99216666666672,
      "ma120": 163.61666666666665,
      "ma250": 125.82987999999999
    },
    {
      "date": "2026-05-08",
      "open": 196.02,
      "close": 191.3,
      "high": 200.3,
      "low": 190,
      "volume": 5349717,
      "ma5": 193.18,
      "ma20": 177.5075,
      "ma60": 175.09633333333335,
      "ma120": 164.20074999999997,
      "ma250": 126.26879999999997
    },
    {
      "date": "2026-05-11",
      "open": 195,
      "close": 193.75,
      "high": 204.44,
      "low": 193,
      "volume": 8862923,
      "ma5": 194.41,
      "ma20": 178.9495,
      "ma60": 175.35883333333334,
      "ma120": 164.7793333333333,
      "ma250": 126.72031999999997
    },
    {
      "date": "2026-05-12",
      "open": 193,
      "close": 199.2,
      "high": 202.02,
      "low": 192.29,
      "volume": 9262324,
      "ma5": 194.93,
      "ma20": 180.36999999999998,
      "ma60": 175.55766666666668,
      "ma120": 165.31599999999997,
      "ma250": 127.18871999999998
    },
    {
      "date": "2026-05-13",
      "open": 195.1,
      "close": 205.95,
      "high": 212.28,
      "low": 192.34,
      "volume": 8951175,
      "ma5": 197.638,
      "ma20": 182.13149999999996,
      "ma60": 175.86516666666668,
      "ma120": 165.89575,
      "ma250": 127.69915999999999
    },
    {
      "date": "2026-05-14",
      "open": 205.9,
      "close": 204.01,
      "high": 211.22,
      "low": 199.33,
      "volume": 9940435,
      "ma5": 198.842,
      "ma20": 184.052,
      "ma60": 176.0883333333334,
      "ma120": 166.52374999999998,
      "ma250": 128.20279999999997
    },
    {
      "date": "2026-05-15",
      "open": 203.8,
      "close": 207.5,
      "high": 217.49,
      "low": 190.36,
      "volume": 13682501,
      "ma5": 202.082,
      "ma20": 185.56299999999996,
      "ma60": 176.3466666666667,
      "ma120": 167.18233333333333,
      "ma250": 128.71967999999998
    },
    {
      "date": "2026-05-18",
      "open": 205,
      "close": 202.65,
      "high": 215.4,
      "low": 199.93,
      "volume": 11762761,
      "ma5": 203.862,
      "ma20": 187.00400000000002,
      "ma60": 176.4041666666667,
      "ma120": 167.82274999999998,
      "ma250": 129.20296
    },
    {
      "date": "2026-05-19",
      "open": 202.64,
      "close": 220.5,
      "high": 223,
      "low": 195.44,
      "volume": 13117328,
      "ma5": 208.122,
      "ma20": 189.2045,
      "ma60": 176.8445,
      "ma120": 168.61708333333334,
      "ma250": 129.753
    },
    {
      "date": "2026-05-20",
      "open": 230,
      "close": 258.94,
      "high": 264.6,
      "low": 230,
      "volume": 17324703,
      "ma5": 218.71999999999997,
      "ma20": 193.29149999999998,
      "ma60": 177.944,
      "ma120": 169.73324999999997,
      "ma250": 130.45232
    },
    {
      "date": "2026-05-21",
      "open": 258.9,
      "close": 241.61,
      "high": 267.01,
      "low": 239.87,
      "volume": 18400996,
      "ma5": 226.23999999999995,
      "ma20": 196.8595,
      "ma60": 178.76749999999998,
      "ma120": 170.68016666666665,
      "ma250": 131.09655999999998
    },
    {
      "date": "2026-05-22",
      "open": 243.63,
      "close": 245.45,
      "high": 248.99,
      "low": 234,
      "volume": 13993495,
      "ma5": 233.82999999999998,
      "ma20": 201.09199999999998,
      "ma60": 179.58333333333337,
      "ma120": 171.68800000000002,
      "ma250": 131.76323999999997
    },
    {
      "date": "2026-05-25",
      "open": 244.04,
      "close": 255.69,
      "high": 268.07,
      "low": 234.11,
      "volume": 15190217,
      "ma5": 244.43800000000002,
      "ma20": 205.28249999999997,
      "ma60": 180.5901666666667,
      "ma120": 172.8115,
      "ma250": 132.47119999999998
    },
    {
      "date": "2026-05-26",
      "open": 254.88,
      "close": 245,
      "high": 255.68,
      "low": 236,
      "volume": 11414114,
      "ma5": 249.33800000000002,
      "ma20": 209.17649999999998,
      "ma60": 181.31350000000003,
      "ma120": 173.87849999999997,
      "ma250": 133.13728
    },
    {
      "date": "2026-05-27",
      "open": 245.9,
      "close": 234.69,
      "high": 260.66,
      "low": 231,
      "volume": 12972542,
      "ma5": 244.488,
      "ma20": 212.53000000000003,
      "ma60": 181.80833333333337,
      "ma120": 174.87099999999998,
      "ma250": 133.77059999999997
    },
    {
      "date": "2026-05-28",
      "open": 233.58,
      "close": 232.7,
      "high": 238.77,
      "low": 227.24,
      "volume": 9057533,
      "ma5": 242.706,
      "ma20": 214.93650000000002,
      "ma60": 182.40333333333336,
      "ma120": 175.85516666666663,
      "ma250": 134.39839999999995
    },
    {
      "date": "2026-05-29",
      "open": 232.7,
      "close": 217.89,
      "high": 233.33,
      "low": 210,
      "volume": 14206685,
      "ma5": 237.19399999999996,
      "ma20": 216.57150000000001,
      "ma60": 182.97983333333337,
      "ma120": 176.71774999999997,
      "ma250": 134.95839999999995
    },
    {
      "date": "2026-06-01",
      "open": 217,
      "close": 202.6,
      "high": 217.43,
      "low": 201.11,
      "volume": 13453302,
      "ma5": 226.57599999999996,
      "ma20": 217.32150000000001,
      "ma60": 183.52650000000003,
      "ma120": 177.44649999999996,
      "ma250": 135.45123999999996
    },
    {
      "date": "2026-06-02",
      "open": 205.54,
      "close": 204.82,
      "high": 211.98,
      "low": 200,
      "volume": 9710655,
      "ma5": 218.54000000000002,
      "ma20": 217.7325,
      "ma60": 184.07700000000006,
      "ma120": 178.14116666666663,
      "ma250": 135.96815999999998
    },
    {
      "date": "2026-06-03",
      "open": 204.88,
      "close": 205.56,
      "high": 211.88,
      "low": 201.19,
      "volume": 9468750,
      "ma5": 212.714,
      "ma20": 218.39000000000001,
      "ma60": 184.61000000000004,
      "ma120": 178.84991666666664,
      "ma250": 136.48739999999995
    },
    {
      "date": "2026-06-04",
      "open": 201,
      "close": 211.08,
      "high": 216.2,
      "low": 200.18,
      "volume": 8915258,
      "ma5": 208.38999999999996,
      "ma20": 219.04450000000003,
      "ma60": 185.29466666666667,
      "ma120": 179.61641666666668,
      "ma250": 137.03651999999997
    },
    {
      "date": "2026-06-05",
      "open": 207,
      "close": 199.98,
      "high": 211.2,
      "low": 198,
      "volume": 8771804,
      "ma5": 204.808,
      "ma20": 219.4785,
      "ma60": 185.761,
      "ma120": 180.27916666666667,
      "ma250": 137.53292
    },
    {
      "date": "2026-06-08",
      "open": 189.99,
      "close": 192,
      "high": 199,
      "low": 188,
      "volume": 8485595,
      "ma5": 202.68800000000002,
      "ma20": 219.391,
      "ma60": 186.07433333333336,
      "ma120": 180.8291666666667,
      "ma250": 138.00307999999998
    },
    {
      "date": "2026-06-09",
      "open": 197.76,
      "close": 203.08,
      "high": 204.2,
      "low": 194.5,
      "volume": 7272266,
      "ma5": 202.34,
      "ma20": 219.58499999999998,
      "ma60": 186.62233333333333,
      "ma120": 181.4049166666667,
      "ma250": 138.52655999999996
    },
    {
      "date": "2026-06-10",
      "open": 200.49,
      "close": 203.18,
      "high": 209.49,
      "low": 200.26,
      "volume": 8268917,
      "ma5": 201.86399999999998,
      "ma20": 219.44650000000001,
      "ma60": 187.15033333333332,
      "ma120": 181.98225000000005,
      "ma250": 139.04523999999998
    },
    {
      "date": "2026-06-11",
      "open": 204.62,
      "close": 212.76,
      "high": 216.63,
      "low": 204.62,
      "volume": 7794973,
      "ma5": 202.2,
      "ma20": 219.88399999999996,
      "ma60": 187.96716666666666,
      "ma120": 182.6831666666667,
      "ma250": 139.61468
    },
    {
      "date": "2026-06-12",
      "open": 230.01,
      "close": 226.45,
      "high": 245,
      "low": 222.51,
      "volume": 15598058,
      "ma5": 207.494,
      "ma20": 220.83149999999995,
      "ma60": 188.947,
      "ma120": 183.4956666666667,
      "ma250": 140.22139999999996
    },
    {
      "date": "2026-06-15",
      "open": 226.45,
      "close": 235,
      "high": 235.88,
      "low": 220.31,
      "volume": 9945528,
      "ma5": 216.094,
      "ma20": 222.44899999999998,
      "ma60": 190.1505,
      "ma120": 184.294,
      "ma250": 140.86284
    },
    {
      "date": "2026-06-16",
      "open": 236.47,
      "close": 241,
      "high": 242.99,
      "low": 228.84,
      "volume": 9047937,
      "ma5": 223.67799999999997,
      "ma20": 223.474,
      "ma60": 191.45083333333332,
      "ma120": 185.01899999999998,
      "ma250": 141.52356
    },
    {
      "date": "2026-06-17",
      "open": 236.1,
      "close": 251.71,
      "high": 254.77,
      "low": 230,
      "volume": 10018466,
      "ma5": 233.38400000000001,
      "ma20": 223.1125,
      "ma60": 192.96449999999996,
      "ma120": 185.87158333333335,
      "ma250": 142.22752
    },
    {
      "date": "2026-06-18",
      "open": 249.17,
      "close": 252.21,
      "high": 256.88,
      "low": 247.5,
      "volume": 8184780,
      "ma5": 241.27400000000003,
      "ma20": 223.64249999999998,
      "ma60": 194.42783333333327,
      "ma120": 186.72166666666666,
      "ma250": 142.93375999999998
    },
    {
      "date": "2026-06-22",
      "open": 254,
      "close": 268.57,
      "high": 275.99,
      "low": 253.03,
      "volume": 10036104,
      "ma5": 249.698,
      "ma20": 224.79849999999993,
      "ma60": 196.3089999999999,
      "ma120": 187.69391666666664,
      "ma250": 143.71259999999998
    },
    {
      "date": "2026-06-23",
      "open": 268,
      "close": 275.9,
      "high": 287.9,
      "low": 261.14,
      "volume": 7354226,
      "ma5": 257.878,
      "ma20": 225.8089999999999,
      "ma60": 198.26399999999995,
      "ma120": 188.76808333333335,
      "ma250": 144.51876
    },
    {
      "date": "2026-06-24",
      "open": 272.9,
      "close": 312.34,
      "high": 314,
      "low": 270.08,
      "volume": 8928633,
      "ma5": 272.14599999999996,
      "ma20": 229.17600000000002,
      "ma60": 200.83499999999992,
      "ma120": 190.14308333333338,
      "ma250": 145.48243999999997
    },
    {
      "date": "2026-06-25",
      "open": 309.22,
      "close": 332,
      "high": 341.19,
      "low": 307,
      "volume": 8048894,
      "ma5": 288.204,
      "ma20": 234.04149999999998,
      "ma60": 203.77299999999994,
      "ma120": 191.62225000000004,
      "ma250": 146.50695999999996
    },
    {
      "date": "2026-06-26",
      "open": 332,
      "close": 355,
      "high": 372,
      "low": 325,
      "volume": 9517931,
      "ma5": 308.762,
      "ma20": 240.1565,
      "ma60": 207.07149999999993,
      "ma120": 193.23641666666668,
      "ma250": 147.62076
    },
    {
      "date": "2026-06-29",
      "open": 355,
      "close": 376.24,
      "high": 378.99,
      "low": 344.95,
      "volume": 12430673,
      "ma5": 330.296,
      "ma20": 248.07399999999998,
      "ma60": 210.6926666666666,
      "ma120": 195.06508333333335,
      "ma250": 148.82491999999996
    },
    {
      "date": "2026-06-30",
      "open": 381,
      "close": 430,
      "high": 434.88,
      "low": 371,
      "volume": 10823285,
      "ma5": 361.116,
      "ma20": 259.444,
      "ma60": 215.3251666666666,
      "ma120": 197.3650833333334,
      "ma250": 150.23303999999996
    },
    {
      "date": "2026-07-01",
      "open": 435,
      "close": 422,
      "high": 458.98,
      "low": 406.2,
      "volume": 13673905,
      "ma5": 383.048,
      "ma20": 270.303,
      "ma60": 219.7213333333333,
      "ma120": 199.63508333333337,
      "ma250": 151.60223999999997
    },
    {
      "date": "2026-07-02",
      "open": 405.12,
      "close": 356,
      "high": 412,
      "low": 351.33,
      "volume": 19965625,
      "ma5": 387.848,
      "ma20": 277.825,
      "ma60": 223.14833333333326,
      "ma120": 201.33558333333337,
      "ma250": 152.70363999999995
    },
    {
      "date": "2026-07-03",
      "open": 351.08,
      "close": 342,
      "high": 358.74,
      "low": 331.11,
      "volume": 15850293,
      "ma5": 385.248,
      "ma20": 284.371,
      "ma60": 226.32016666666658,
      "ma120": 202.9199166666667,
      "ma250": 153.73755999999995
    },
    {
      "date": "2026-07-06",
      "open": 345.83,
      "close": 343,
      "high": 353.3,
      "low": 328.96,
      "volume": 11592335,
      "ma5": 378.6,
      "ma20": 291.52200000000005,
      "ma60": 229.5026666666666,
      "ma120": 204.50333333333336,
      "ma250": 154.77495999999996
    },
    {
      "date": "2026-07-07",
      "open": 336.97,
      "close": 356.6,
      "high": 365.91,
      "low": 333.33,
      "volume": 11453728,
      "ma5": 363.91999999999996,
      "ma20": 299.75200000000007,
      "ma60": 232.69749999999993,
      "ma120": 206.09633333333335,
      "ma250": 155.86243999999994
    },
    {
      "date": "2026-07-08",
      "open": 365,
      "close": 408,
      "high": 422.64,
      "low": 363.91,
      "volume": 14329343,
      "ma5": 361.12,
      "ma20": 309.998,
      "ma60": 236.65099999999993,
      "ma120": 208.03991666666667,
      "ma250": 157.16587999999996
    },
    {
      "date": "2026-07-09",
      "open": 412.3,
      "close": 446.5,
      "high": 448.84,
      "low": 403,
      "volume": 13954558,
      "ma5": 379.21999999999997,
      "ma20": 322.16400000000004,
      "ma60": 241.24733333333327,
      "ma120": 210.26908333333333,
      "ma250": 158.62059999999994
    },
    {
      "date": "2026-07-10",
      "open": 440,
      "close": 422.74,
      "high": 455,
      "low": 414,
      "volume": 12149953,
      "ma5": 395.368,
      "ma20": 332.663,
      "ma60": 245.53299999999996,
      "ma120": 212.29016666666672,
      "ma250": 159.97479999999993
    },
    {
      "date": "2026-07-13",
      "open": 410.52,
      "close": 389.99,
      "high": 434.33,
      "low": 383,
      "volume": 13125388,
      "ma5": 404.76599999999996,
      "ma20": 340.84,
      "ma60": 249.07816666666662,
      "ma120": 213.99000000000007,
      "ma250": 161.18835999999993
    },
    {
      "date": "2026-07-14",
      "open": 390,
      "close": 391.88,
      "high": 413,
      "low": 370,
      "volume": 12604805,
      "ma5": 411.822,
      "ma20": 348.68399999999997,
      "ma60": 252.71233333333328,
      "ma120": 215.73925000000006,
      "ma250": 162.42939999999993
    },
    {
      "date": "2026-07-15",
      "open": 398,
      "close": 381,
      "high": 408.99,
      "low": 374.01,
      "volume": 10527748,
      "ma5": 406.422,
      "ma20": 355.68399999999997,
      "ma60": 256.1208333333333,
      "ma120": 217.41716666666673,
      "ma250": 163.6255999999999
    },
    {
      "date": "2026-07-16",
      "open": 370,
      "close": 350.69,
      "high": 380.96,
      "low": 347,
      "volume": 11441611,
      "ma5": 387.26000000000005,
      "ma20": 360.633,
      "ma60": 259.0123333333333,
      "ma120": 218.8364166666667,
      "ma250": 164.7011599999999
    },
    {
      "date": "2026-07-17",
      "open": 348.8,
      "close": 311.19,
      "high": 351,
      "low": 308,
      "volume": 14555119,
      "ma5": 364.95,
      "ma20": 363.582,
      "ma60": 261.36133333333333,
      "ma120": 219.78816666666674,
      "ma250": 165.60843999999994
    },
    {
      "date": "2026-07-20",
      "open": 324.87,
      "close": 305.38,
      "high": 338.85,
      "low": 300.01,
      "volume": 14352681,
      "ma5": 348.02799999999996,
      "ma20": 365.42249999999996,
      "ma60": 263.77099999999996,
      "ma120": 220.5663333333334,
      "ma250": 166.49839999999995
    },
    {
      "date": "2026-07-21",
      "open": 313.01,
      "close": 366.46,
      "high": 366.46,
      "low": 300.53,
      "volume": 16630097,
      "ma5": 342.9440000000001,
      "ma20": 369.9505,
      "ma60": 267.01399999999995,
      "ma120": 221.85350000000008,
      "ma250": 167.6354399999999
    },
    {
      "date": "2026-07-22",
      "open": 378.92,
      "close": 357,
      "high": 387.32,
      "low": 352.5,
      "volume": 15981855,
      "ma5": 338.144,
      "ma20": 372.1835,
      "ma60": 270.17866666666663,
      "ma120": 223.0603333333334,
      "ma250": 168.7376399999999
    },
    {
      "date": "2026-07-23",
      "open": 360,
      "close": 334.34,
      "high": 361,
      "low": 330.01,
      "volume": 11814800,
      "ma5": 334.87399999999997,
      "ma20": 372.30049999999994,
      "ma60": 272.95733333333334,
      "ma120": 224.15266666666673,
      "ma250": 169.7446799999999
    },
    {
      "date": "2026-07-24",
      "open": 327,
      "close": 357.42,
      "high": 371.99,
      "low": 321.11,
      "volume": 13084419,
      "ma5": 344.12,
      "ma20": 372.4215,
      "ma60": 275.8381666666666,
      "ma120": 225.4853333333334,
      "ma250": 170.84783999999993
    },
    {
      "date": "2026-07-27",
      "open": 348.01,
      "close": 389.43,
      "high": 391.99,
      "low": 348.01,
      "volume": 14174930,
      "ma5": 360.93,
      "ma20": 373.081,
      "ma60": 279.24216666666666,
      "ma120": 227.10933333333335,
      "ma250": 172.08303999999993
    },
    {
      "date": "2026-07-28",
      "open": 370,
      "close": 369,
      "high": 399.9,
      "low": 363,
      "volume": 13632434,
      "ma5": 361.438,
      "ma20": 370.031,
      "ma60": 282.2654999999999,
      "ma120": 228.58950000000004,
      "ma250": 173.2321599999999
    },
    {
      "date": "2026-07-29",
      "open": 367.28,
      "close": 360.7,
      "high": 370.98,
      "low": 329,
      "volume": 14469745,
      "ma5": 362.178,
      "ma20": 366.966,
      "ma60": 285.0005,
      "ma120": 229.95950000000005,
      "ma250": 174.3500799999999
    },
    {
      "date": "2026-07-30",
      "open": 349,
      "close": 323.15,
      "high": 359.8,
      "low": 315,
      "volume": 15062882,
      "ma5": 359.93999999999994,
      "ma20": 365.3235,
      "ma60": 287.1795,
      "ma120": 230.99691666666675,
      "ma250": 175.3173599999999
    },
    {
      "date": "2026-07-31",
      "open": 368.52,
      "close": 346.6,
      "high": 378.2,
      "low": 345,
      "volume": 13845747,
      "ma5": 357.776,
      "ma20": 365.55350000000004,
      "ma60": 289.6563333333333,
      "ma120": 232.32425000000006,
      "ma250": 176.3815199999999
    },
    {
      "date": "2026-08-03",
      "open": 339.54,
      "close": 302.97,
      "high": 343.93,
      "low": 300.8,
      "volume": 13924186,
      "ma5": 340.484,
      "ma20": 363.552,
      "ma60": 291.5175,
      "ma120": 233.30691666666675,
      "ma250": 177.27159999999992
    },
    {
      "date": "2026-08-04",
      "open": 304.49,
      "close": 317.98,
      "high": 325.57,
      "low": 297.33,
      "volume": 10825776,
      "ma5": 330.28,
      "ma20": 361.621,
      "ma60": 293.58799999999997,
      "ma120": 234.47341666666674,
      "ma250": 178.20439999999994
    },
    {
      "date": "2026-08-05",
      "open": 318.23,
      "close": 341.6,
      "high": 346.58,
      "low": 314.68,
      "volume": 13196731,
      "ma5": 326.46000000000004,
      "ma20": 358.30100000000004,
      "ma60": 295.9613333333333,
      "ma120": 235.75950000000006,
      "ma250": 179.21647999999993
    },
    {
      "date": "2026-08-06",
      "open": 329.01,
      "close": 345,
      "high": 356.28,
      "low": 327.01,
      "volume": 9993994,
      "ma5": 330.83000000000004,
      "ma20": 353.226,
      "ma60": 298.27883333333335,
      "ma120": 237.07200000000006,
      "ma250": 180.2367199999999
    },
    {
      "date": "2026-08-07",
      "open": 345.67,
      "close": 351,
      "high": 359.99,
      "low": 333.09,
      "volume": 10293103,
      "ma5": 331.71000000000004,
      "ma20": 349.639,
      "ma60": 300.72866666666664,
      "ma120": 238.40850000000006,
      "ma250": 181.28823999999994
    },
    {
      "date": "2026-08-10",
      "open": 352,
      "close": 362.45,
      "high": 371.55,
      "low": 346.36,
      "volume": 10026278,
      "ma5": 343.606,
      "ma20": 348.26200000000006,
      "ma60": 303.3111666666666,
      "ma120": 239.82891666666671,
      "ma250": 182.3680399999999
    },
    {
      "date": "2026-08-11",
      "open": 354,
      "close": 348.3,
      "high": 365.59,
      "low": 343.99,
      "volume": 7663960,
      "ma5": 349.66999999999996,
      "ma20": 346.0830000000001,
      "ma60": 305.7386666666666,
      "ma120": 241.0714166666667,
      "ma250": 183.39891999999992
    },
    {
      "date": "2026-08-12",
      "open": 348,
      "close": 348.05,
      "high": 359.95,
      "low": 340.14,
      "volume": 7787227,
      "ma5": 350.96,
      "ma20": 344.4355,
      "ma60": 307.8644999999999,
      "ma120": 242.3545,
      "ma250": 184.44015999999993
    },
    {
      "date": "2026-08-13",
      "open": 353.86,
      "close": 336.21,
      "high": 358,
      "low": 333.33,
      "volume": 11318822,
      "ma5": 349.202,
      "ma20": 343.7115,
      "ma60": 309.1523333333333,
      "ma120": 243.54816666666665,
      "ma250": 185.43939999999995
    },
    {
      "date": "2026-08-14",
      "open": 339,
      "close": 324.33,
      "high": 342,
      "low": 315.55,
      "volume": 12397816,
      "ma5": 343.868,
      "ma20": 344.36850000000004,
      "ma60": 310.53099999999995,
      "ma120": 244.64925,
      "ma250": 186.38887999999992
    },
    {
      "date": "2026-08-17",
      "open": 329.87,
      "close": 368.7,
      "high": 368.7,
      "low": 324.33,
      "volume": 14428041,
      "ma5": 345.118,
      "ma20": 347.5345,
      "ma60": 312.5851666666666,
      "ma120": 246.08425,
      "ma250": 187.5123999999999
    },
    {
      "date": "2026-08-18",
      "open": 364.61,
      "close": 371.96,
      "high": 372.6,
      "low": 358.42,
      "volume": 10619765,
      "ma5": 349.85,
      "ma20": 347.80949999999996,
      "ma60": 314.52299999999997,
      "ma120": 247.55658333333335,
      "ma250": 188.65627999999992
    },
    {
      "date": "2026-08-19",
      "open": 360.2,
      "close": 342,
      "high": 368,
      "low": 339.12,
      "volume": 10377753,
      "ma5": 348.64,
      "ma20": 347.05949999999996,
      "ma60": 316.13966666666664,
      "ma120": 248.7265833333333,
      "ma250": 189.68267999999995
    },
    {
      "date": "2026-08-20",
      "open": 348.84,
      "close": 355.59,
      "high": 367,
      "low": 337.77,
      "volume": 10555477,
      "ma5": 352.51599999999996,
      "ma20": 348.12199999999996,
      "ma60": 318.1546666666666,
      "ma120": 249.98149999999998,
      "ma250": 190.7769999999999
    },
    {
      "date": "2026-08-21",
      "open": 358.93,
      "close": 349.46,
      "high": 358.93,
      "low": 342,
      "volume": 7608141,
      "ma5": 357.542,
      "ma20": 347.72400000000005,
      "ma60": 320.10066666666665,
      "ma120": 251.25199999999998,
      "ma250": 191.8429599999999
    },
    {
      "date": "2026-08-24",
      "open": 350.08,
      "close": 349.5,
      "high": 364.95,
      "low": 342.4,
      "volume": 8884445,
      "ma5": 353.702,
      "ma20": 345.7275,
      "ma60": 322.2941666666666,
      "ma120": 252.637,
      "ma250": 192.9081199999999
    },
    {
      "date": "2026-08-25",
      "open": 333.41,
      "close": 338.99,
      "high": 346.9,
      "low": 327.75,
      "volume": 8760041,
      "ma5": 347.108,
      "ma20": 344.227,
      "ma60": 324.56733333333335,
      "ma120": 254.04691666666668,
      "ma250": 193.9301999999999
    },
    {
      "date": "2026-08-26",
      "open": 335,
      "close": 362,
      "high": 371.95,
      "low": 333.33,
      "volume": 10620353,
      "ma5": 351.108,
      "ma20": 344.29200000000003,
      "ma60": 327.187,
      "ma120": 255.632,
      "ma250": 195.0377999999999
    },
    {
      "date": "2026-08-27",
      "open": 364,
      "close": 373.71,
      "high": 374.6,
      "low": 353.87,
      "volume": 8647341,
      "ma5": 354.732,
      "ma20": 346.82,
      "ma60": 329.98949999999996,
      "ma120": 257.29974999999996,
      "ma250": 196.18487999999988
    },
    {
      "date": "2026-08-28",
      "open": 369.95,
      "close": 362.66,
      "high": 377.75,
      "low": 361.13,
      "volume": 6793465,
      "ma5": 357.372,
      "ma20": 347.623,
      "ma60": 332.51583333333326,
      "ma120": 258.90524999999997,
      "ma250": 197.2830399999999
    },
    {
      "date": "2026-08-31",
      "open": 355.41,
      "close": 365.99,
      "high": 368.31,
      "low": 345.01,
      "volume": 6489945,
      "ma5": 360.67,
      "ma20": 350.774,
      "ma60": 335.28266666666667,
      "ma120": 260.52183333333335,
      "ma250": 198.40267999999992
    },
    {
      "date": "2026-09-01",
      "open": 362.06,
      "close": 349.26,
      "high": 366,
      "low": 347,
      "volume": 5203200,
      "ma5": 362.72400000000005,
      "ma20": 352.33799999999997,
      "ma60": 337.9036666666667,
      "ma120": 261.989,
      "ma250": 199.42731999999992
    },
    {
      "date": "2026-09-02",
      "open": 344.08,
      "close": 337.4,
      "high": 348,
      "low": 333.61,
      "volume": 5396786,
      "ma5": 357.804,
      "ma20": 352.12799999999993,
      "ma60": 340.14233333333334,
      "ma120": 263.3823333333333,
      "ma250": 200.40947999999992
    },
    {
      "date": "2026-09-03",
      "open": 339.88,
      "close": 320.87,
      "high": 344.5,
      "low": 310.99,
      "volume": 8839763,
      "ma5": 347.236,
      "ma20": 350.9215,
      "ma60": 342.1038333333333,
      "ma120": 264.6270833333333,
      "ma250": 201.29655999999994
    },
    {
      "date": "2026-09-04",
      "open": 325.65,
      "close": 299.8,
      "high": 327.76,
      "low": 297,
      "volume": 10240973,
      "ma5": 334.664,
      "ma20": 348.3615,
      "ma60": 343.55449999999996,
      "ma120": 265.7608333333333,
      "ma250": 202.10027999999994
    },
    {
      "date": "2026-09-07",
      "open": 305,
      "close": 314.15,
      "high": 315.58,
      "low": 299.4,
      "volume": 8526910,
      "ma5": 324.296,
      "ma20": 345.94649999999996,
      "ma60": 345.0161666666666,
      "ma120": 266.98158333333333,
      "ma250": 202.96927999999994
    },
    {
      "date": "2026-09-08",
      "open": 313,
      "close": 315.55,
      "high": 329.85,
      "low": 308,
      "volume": 7775601,
      "ma5": 317.554,
      "ma20": 344.30899999999997,
      "ma60": 346.35866666666664,
      "ma120": 268.2545833333333,
      "ma250": 203.84927999999996
    },
    {
      "date": "2026-09-09",
      "open": 320.54,
      "close": 309.17,
      "high": 322,
      "low": 306.4,
      "volume": 4841313,
      "ma5": 311.908,
      "ma20": 342.36499999999995,
      "ma60": 347.49483333333325,
      "ma120": 269.4728333333333,
      "ma250": 204.68599999999998
    },
    {
      "date": "2026-09-10",
      "open": 308,
      "close": 308.79,
      "high": 313,
      "low": 301,
      "volume": 4422455,
      "ma5": 309.492,
      "ma20": 340.99399999999997,
      "ma60": 348.4461666666666,
      "ma120": 270.7053333333333,
      "ma250": 205.52267999999998
    },
    {
      "date": "2026-09-11",
      "open": 305.02,
      "close": 304.68,
      "high": 306.95,
      "low": 289.57,
      "volume": 7114618,
      "ma5": 310.468,
      "ma20": 340.01149999999996,
      "ma60": 349.3206666666666,
      "ma120": 271.87424999999996,
      "ma250": 206.33007999999998
    },
    {
      "date": "2026-09-14",
      "open": 299.43,
      "close": 304,
      "high": 306,
      "low": 292.66,
      "volume": 4805659,
      "ma5": 308.438,
      "ma20": 336.7765,
      "ma60": 349.9111666666666,
      "ma120": 273.11008333333325,
      "ma250": 207.17011999999997
    },
    {
      "date": "2026-09-15",
      "open": 303,
      "close": 309.79,
      "high": 318.81,
      "low": 297.38,
      "volume": 7586470,
      "ma5": 307.286,
      "ma20": 333.668,
      "ma60": 350.47599999999994,
      "ma120": 274.36999999999995,
      "ma250": 208.02907999999996
    },
    {
      "date": "2026-09-16",
      "open": 310.08,
      "close": 338,
      "high": 342,
      "low": 309.65,
      "volume": 10736232,
      "ma5": 313.052,
      "ma20": 333.46799999999996,
      "ma60": 350.90366666666665,
      "ma120": 275.86933333333326,
      "ma250": 209.02795999999995
    },
    {
      "date": "2026-09-17",
      "open": 344.76,
      "close": 358.71,
      "high": 366,
      "low": 339.9,
      "volume": 13044249,
      "ma5": 323.036,
      "ma20": 333.6240000000001,
      "ma60": 351.3488333333333,
      "ma120": 277.56091666666657,
      "ma250": 210.1032
    },
    {
      "date": "2026-09-18",
      "open": 365.86,
      "close": 386.36,
      "high": 397.8,
      "low": 360.99,
      "volume": 12495912,
      "ma5": 339.372,
      "ma20": 335.46900000000005,
      "ma60": 351.87149999999997,
      "ma120": 279.47149999999993,
      "ma250": 211.29023999999995
    },
    {
      "date": "2026-09-21",
      "open": 388,
      "close": 386.99,
      "high": 397.89,
      "low": 381.01,
      "volume": 9191214,
      "ma5": 355.97,
      "ma20": 337.34350000000006,
      "ma60": 352.05066666666664,
      "ma120": 281.3716666666666,
      "ma250": 212.49099999999993
    },
    {
      "date": "2026-09-22",
      "open": 394.73,
      "close": 378.84,
      "high": 395,
      "low": 371.5,
      "volume": 8691173,
      "ma5": 369.78000000000003,
      "ma20": 339.336,
      "ma60": 351.198,
      "ma120": 283.26158333333325,
      "ma250": 213.66335999999993
    },
    {
      "date": "2026-09-23",
      "open": 382,
      "close": 381.32,
      "high": 386.99,
      "low": 376,
      "volume": 5507665,
      "ma5": 378.44399999999996,
      "ma20": 340.302,
      "ma60": 350.5199999999999,
      "ma120": 285.1206666666666,
      "ma250": 214.83023999999997
    },
    {
      "date": "2026-09-24",
      "open": 380.34,
      "close": 370.3,
      "high": 383.55,
      "low": 369.08,
      "volume": 5870041,
      "ma5": 380.762,
      "ma20": 340.13149999999996,
      "ma60": 350.75833333333327,
      "ma120": 286.9533333333332,
      "ma250": 215.95067999999998
    },
    {
      "date": "2026-09-28",
      "open": 365.92,
      "close": 361.24,
      "high": 377.35,
      "low": 353,
      "volume": 8637806,
      "ma5": 375.73799999999994,
      "ma20": 340.06049999999993,
      "ma60": 351.07899999999995,
      "ma120": 288.69958333333324,
      "ma250": 217.03263999999996
    },
    {
      "date": "2026-09-29",
      "open": 368.46,
      "close": 354.72,
      "high": 374.48,
      "low": 352.14,
      "volume": 5608783,
      "ma5": 369.284,
      "ma20": 339.49699999999996,
      "ma60": 351.27433333333335,
      "ma120": 290.3884999999999,
      "ma250": 218.09287999999995
    },
    {
      "date": "2026-09-30",
      "open": 356.63,
      "close": 349.09,
      "high": 367.12,
      "low": 345.74,
      "volume": 5327145,
      "ma5": 363.334,
      "ma20": 339.4885,
      "ma60": 351.1491666666667,
      "ma120": 291.92333333333323,
      "ma250": 219.10987999999995
    },
    {
      "date": "2026-10-08",
      "open": 349.09,
      "close": 331.48,
      "high": 352,
      "low": 325.14,
      "volume": 6474003,
      "ma5": 353.366,
      "ma20": 339.1925,
      "ma60": 349.8738333333333,
      "ma120": 293.2624166666666,
      "ma250": 220.02839999999995
    },
    {
      "date": "2026-10-09",
      "open": 330,
      "close": 341.88,
      "high": 349.48,
      "low": 316.41,
      "volume": 9233063,
      "ma5": 347.68199999999996,
      "ma20": 340.24300000000005,
      "ma60": 348.1301666666667,
      "ma120": 294.68874999999997,
      "ma250": 220.99655999999993
    },
    {
      "date": "2026-10-12",
      "open": 336.15,
      "close": 345.65,
      "high": 363.23,
      "low": 335.1,
      "volume": 7676173,
      "ma5": 344.564,
      "ma20": 342.5355,
      "ma60": 346.84533333333343,
      "ma120": 296.18916666666667,
      "ma250": 221.98911999999996
    },
    {
      "date": "2026-10-13",
      "open": 338.64,
      "close": 366.51,
      "high": 370.89,
      "low": 326,
      "volume": 10970552,
      "ma5": 346.92199999999997,
      "ma20": 345.1535,
      "ma60": 346.45400000000006,
      "ma120": 297.7660833333333,
      "ma250": 223.04315999999997
    },
    {
      "date": "2026-10-14",
      "open": 362.66,
      "close": 347.32,
      "high": 368.06,
      "low": 346.91,
      "volume": 6496776,
      "ma5": 346.568,
      "ma20": 346.74199999999996,
      "ma60": 345.7113333333334,
      "ma120": 299.21183333333335,
      "ma250": 223.97543999999996
    },
    {
      "date": "2026-10-15",
      "open": 335.18,
      "close": 342,
      "high": 351.89,
      "low": 330,
      "volume": 9108979,
      "ma5": 348.67199999999997,
      "ma20": 348.3835,
      "ma60": 345.0613333333333,
      "ma120": 300.59108333333336,
      "ma250": 224.86404
    },
    {
      "date": "2026-10-16",
      "open": 351.5,
      "close": 336,
      "high": 354.5,
      "low": 332.6,
      "volume": 7448573,
      "ma5": 347.496,
      "ma20": 349.744,
      "ma60": 344.81649999999996,
      "ma120": 301.9144166666666,
      "ma250": 225.74323999999996
    },
    {
      "date": "2026-10-19",
      "open": 328,
      "close": 301.19,
      "high": 336.5,
      "low": 301.01,
      "volume": 10314366,
      "ma5": 338.604,
      "ma20": 349.56950000000006,
      "ma60": 344.64983333333333,
      "ma120": 303.00558333333333,
      "ma250": 226.47759999999997
    },
    {
      "date": "2026-10-20",
      "open": 295.17,
      "close": 282,
      "high": 298.99,
      "low": 275.57,
      "volume": 13582464,
      "ma5": 321.702,
      "ma20": 348.4695,
      "ma60": 344.2601666666667,
      "ma120": 304.0155833333334,
      "ma250": 227.14147999999997
    },
    {
      "date": "2026-10-21",
      "open": 283.13,
      "close": 278.77,
      "high": 291.97,
      "low": 276,
      "volume": 6659078,
      "ma5": 307.992,
      "ma20": 346.91849999999994,
      "ma60": 342.79866666666663,
      "ma120": 304.9063333333333,
      "ma250": 227.76183999999995
    },
    {
      "date": "2026-10-22",
      "open": 279.8,
      "close": 259.33,
      "high": 281,
      "low": 256.9,
      "volume": 8856777,
      "ma5": 291.45799999999997,
      "ma20": 342.985,
      "ma60": 341.17083333333335,
      "ma120": 305.67475,
      "ma250": 228.29911999999996
    },
    {
      "date": "2026-10-23",
      "open": 254.22,
      "close": 258.56,
      "high": 260.64,
      "low": 242,
      "volume": 9898927,
      "ma5": 275.96999999999997,
      "ma20": 337.9775,
      "ma60": 339.9078333333333,
      "ma120": 306.43258333333335,
      "ma250": 228.78535999999997
    },
    {
      "date": "2026-10-26",
      "open": 255,
      "close": 246.28,
      "high": 256.04,
      "low": 242.64,
      "volume": 8005606,
      "ma5": 264.98799999999994,
      "ma20": 330.97349999999994,
      "ma60": 338.05550000000005,
      "ma120": 306.94683333333336,
      "ma250": 229.23567999999997
    },
    {
      "date": "2026-10-27",
      "open": 252,
      "close": 230,
      "high": 254.36,
      "low": 225.72,
      "volume": 8303652,
      "ma5": 254.58799999999997,
      "ma20": 323.12399999999997,
      "ma60": 335.3983333333333,
      "ma120": 307.32025,
      "ma250": 229.65571999999995
    },
    {
      "date": "2026-10-28",
      "open": 233.43,
      "close": 245,
      "high": 245.55,
      "low": 228,
      "volume": 10050587,
      "ma5": 247.834,
      "ma20": 316.43199999999996,
      "ma60": 333.33166666666665,
      "ma120": 307.79858333333334,
      "ma250": 230.14487999999997
    },
    {
      "date": "2026-10-29",
      "open": 246.5,
      "close": 228.27,
      "high": 246.5,
      "low": 222,
      "volume": 9907258,
      "ma5": 241.622,
      "ma20": 308.7795,
      "ma60": 331.12449999999995,
      "ma120": 308.0625,
      "ma250": 230.58735999999996
    },
    {
      "date": "2026-10-30",
      "open": 213.27,
      "close": 213.28,
      "high": 231.83,
      "low": 210,
      "volume": 9116901,
      "ma5": 232.56599999999997,
      "ma20": 300.92850000000004,
      "ma60": 329.2933333333333,
      "ma120": 308.2364166666666,
      "ma250": 230.97695999999993
    },
    {
      "date": "2026-11-02",
      "open": 217.55,
      "close": 223.51,
      "high": 227.36,
      "low": 210.72,
      "volume": 10786059,
      "ma5": 228.012,
      "ma20": 294.04200000000003,
      "ma60": 327.24183333333326,
      "ma120": 308.4490833333333,
      "ma250": 231.39579999999995
    },
    {
      "date": "2026-11-03",
      "open": 220,
      "close": 205.62,
      "high": 220,
      "low": 200,
      "volume": 9871241,
      "ma5": 223.13599999999997,
      "ma20": 286.587,
      "ma60": 325.61933333333326,
      "ma120": 308.5684166666667,
      "ma250": 231.73931999999996
    },
    {
      "date": "2026-11-04",
      "open": 204,
      "close": 246.74,
      "high": 246.74,
      "low": 200.57,
      "volume": 14369166,
      "ma5": 223.484,
      "ma20": 281.46950000000004,
      "ma60": 324.43199999999996,
      "ma120": 309.01,
      "ma250": 232.25431999999998
    },
    {
      "date": "2026-11-05",
      "open": 250,
      "close": 269,
      "high": 295.8,
      "low": 249.32,
      "volume": 25095256,
      "ma5": 231.63000000000002,
      "ma20": 278.3455,
      "ma60": 323.222,
      "ma120": 309.59166666666664,
      "ma250": 232.83551999999997
    },
    {
      "date": "2026-11-06",
      "open": 266.31,
      "close": 261.88,
      "high": 288.47,
      "low": 250.5,
      "volume": 18219070,
      "ma5": 241.35,
      "ma20": 274.3455,
      "ma60": 321.83666666666664,
      "ma120": 310.05775,
      "ma250": 233.37331999999995
    }
  ],
  "last": {
    "date": "2026-11-06",
    "open": 266.31,
    "close": 261.88,
    "high": 288.47,
    "low": 250.5,
    "volume": 18219070,
    "ma5": 241.35,
    "ma20": 274.3455,
    "ma60": 321.83666666666664,
    "ma120": 310.05775,
    "ma250": 233.37331999999995
  },
  "relative": [
    {
      "date": "2025-12-31",
      "stock": 100,
      "index": 100
    },
    {
      "date": "2026-01-05",
      "stock": 108.1377867834499,
      "index": 101.89656885402403
    },
    {
      "date": "2026-01-06",
      "stock": 114.23622458984248,
      "index": 103.47196723931629
    },
    {
      "date": "2026-01-07",
      "stock": 117.00111118373748,
      "index": 103.16915553981264
    },
    {
      "date": "2026-01-08",
      "stock": 117.79201254983987,
      "index": 102.32638003948216
    },
    {
      "date": "2026-01-09",
      "stock": 121.58311000719,
      "index": 102.78578124122559
    },
    {
      "date": "2026-01-12",
      "stock": 118.94241453689783,
      "index": 103.45533635425082
    },
    {
      "date": "2026-01-13",
      "stock": 117.42597555395777,
      "index": 102.83135418601536
    },
    {
      "date": "2026-01-14",
      "stock": 117.90313092358977,
      "index": 102.41882184218372
    },
    {
      "date": "2026-01-15",
      "stock": 128.75351330152296,
      "index": 102.6240080864979
    },
    {
      "date": "2026-01-16",
      "stock": 138.57114844107457,
      "index": 102.20154040873099
    },
    {
      "date": "2026-01-19",
      "stock": 138.57114844107457,
      "index": 102.25748065849668
    },
    {
      "date": "2026-01-20",
      "stock": 138.68880318975096,
      "index": 101.92097521782142
    },
    {
      "date": "2026-01-21",
      "stock": 132.85835675534346,
      "index": 102.01147315083996
    },
    {
      "date": "2026-01-22",
      "stock": 129.0934047976992,
      "index": 102.02529622414114
    },
    {
      "date": "2026-01-23",
      "stock": 127.1651741943918,
      "index": 101.56719093551969
    },
    {
      "date": "2026-01-26",
      "stock": 125.09314334270212,
      "index": 101.6635204775872
    },
    {
      "date": "2026-01-27",
      "stock": 128.30903980652332,
      "index": 101.63609031650518
    },
    {
      "date": "2026-01-28",
      "stock": 129.85162428916922,
      "index": 101.90175250651197
    },
    {
      "date": "2026-01-29",
      "stock": 122.43937512255702,
      "index": 102.67670855345858
    },
    {
      "date": "2026-01-30",
      "stock": 120.9556180142493,
      "index": 101.65012937532669
    },
    {
      "date": "2026-02-02",
      "stock": 116.34747369109091,
      "index": 99.4824986932876
    },
    {
      "date": "2026-02-03",
      "stock": 122.40669324792471,
      "index": 100.65162831483778
    },
    {
      "date": "2026-02-04",
      "stock": 122.5570298712334,
      "index": 101.48468446675336
    },
    {
      "date": "2026-02-05",
      "stock": 124.59637884829074,
      "index": 100.87430938629876
    },
    {
      "date": "2026-02-06",
      "stock": 125.498398588143,
      "index": 100.29503622077178
    },
    {
      "date": "2026-02-09",
      "stock": 130.20458853519835,
      "index": 101.92486295718737
    },
    {
      "date": "2026-02-10",
      "stock": 126.8579645728479,
      "index": 102.03803936984066
    },
    {
      "date": "2026-02-11",
      "stock": 126.13242695601019,
      "index": 101.81168654453406
    },
    {
      "date": "2026-02-12",
      "stock": 125.62912608667231,
      "index": 101.93609420424457
    },
    {
      "date": "2026-02-13",
      "stock": 128.4397673050526,
      "index": 100.65810788044772
    },
    {
      "date": "2026-02-24",
      "stock": 127.6423295640238,
      "index": 101.67604763776636
    },
    {
      "date": "2026-02-25",
      "stock": 131.77331851755017,
      "index": 102.28836658790397
    },
    {
      "date": "2026-02-26",
      "stock": 133.99568599254852,
      "index": 102.09354764856565
    },
    {
      "date": "2026-02-27",
      "stock": 128.7665860513759,
      "index": 101.74321913458921
    },
    {
      "date": "2026-03-02",
      "stock": 119.81175240211779,
      "index": 102.13242504222518
    },
    {
      "date": "2026-03-03",
      "stock": 110.98764625138897,
      "index": 100.56069841077854
    },
    {
      "date": "2026-03-04",
      "stock": 112.28838486175565,
      "index": 99.40992755845649
    },
    {
      "date": "2026-03-05",
      "stock": 113.45839597359304,
      "index": 100.38337429858701
    },
    {
      "date": "2026-03-06",
      "stock": 111.11837374991829,
      "index": 100.6587558370087
    },
    {
      "date": "2026-03-09",
      "stock": 112.42564873521144,
      "index": 99.68725296656113
    },
    {
      "date": "2026-03-10",
      "stock": 113.21001372638733,
      "index": 100.96804710212228
    },
    {
      "date": "2026-03-11",
      "stock": 111.2491012484476,
      "index": 101.61038803958584
    },
    {
      "date": "2026-03-12",
      "stock": 112.09882998888816,
      "index": 101.24450856814562
    },
    {
      "date": "2026-03-13",
      "stock": 107.03313942087718,
      "index": 100.84666323969643
    },
    {
      "date": "2026-03-16",
      "stock": 109.5888620171253,
      "index": 100.89893173561646
    },
    {
      "date": "2026-03-17",
      "stock": 106.40564742793646,
      "index": 100.16198914024802
    },
    {
      "date": "2026-03-18",
      "stock": 106.5298385515393,
      "index": 100.61318289221892
    },
    {
      "date": "2026-03-19",
      "stock": 105.16373619190796,
      "index": 98.99156360557589
    },
    {
      "date": "2026-03-20",
      "stock": 107.46454016602391,
      "index": 98.64101910607914
    },
    {
      "date": "2026-03-23",
      "stock": 101.77135760507221,
      "index": 95.42240288211079
    },
    {
      "date": "2026-03-24",
      "stock": 103.66690633374729,
      "index": 96.64747275342663
    },
    {
      "date": "2026-03-25",
      "stock": 103.3270148375711,
      "index": 98.00278189350188
    },
    {
      "date": "2026-03-26",
      "stock": 101.78443035492515,
      "index": 96.70816468463954
    },
    {
      "date": "2026-03-27",
      "stock": 102.67991371985097,
      "index": 97.24899242754766
    },
    {
      "date": "2026-03-30",
      "stock": 103.90875220602653,
      "index": 97.01961580495644
    },
    {
      "date": "2026-03-31",
      "stock": 99.38558075691222,
      "index": 96.11463647477075
    },
    {
      "date": "2026-04-01",
      "stock": 103.42506046146806,
      "index": 97.75655840032485
    },
    {
      "date": "2026-04-02",
      "stock": 98.29400614419242,
      "index": 96.73797068644518
    },
    {
      "date": "2026-04-03",
      "stock": 99.15027125955945,
      "index": 95.9146338829445
    },
    {
      "date": "2026-04-07",
      "stock": 99.38558075691222,
      "index": 95.91096212909888
    },
    {
      "date": "2026-04-08",
      "stock": 107.7913589123472,
      "index": 99.25744178110301
    },
    {
      "date": "2026-04-09",
      "stock": 111.63474736910908,
      "index": 98.62374026445269
    },
    {
      "date": "2026-04-10",
      "stock": 111.58899274462382,
      "index": 100.14319839997927
    },
    {
      "date": "2026-04-13",
      "stock": 108.24236878227333,
      "index": 100.3501125284561
    },
    {
      "date": "2026-04-14",
      "stock": 115.87685469638538,
      "index": 101.54084070203935
    },
    {
      "date": "2026-04-15",
      "stock": 113.6218053467547,
      "index": 101.1946159129492
    },
    {
      "date": "2026-04-16",
      "stock": 115.36048107719459,
      "index": 102.30391754536777
    },
    {
      "date": "2026-04-17",
      "stock": 115.82456369697366,
      "index": 102.13242504222518
    },
    {
      "date": "2026-04-20",
      "stock": 111.28178312307992,
      "index": 102.75381538421664
    },
    {
      "date": "2026-04-21",
      "stock": 105.10490881756978,
      "index": 102.98189609368589
    },
    {
      "date": "2026-04-22",
      "stock": 112.34721223609385,
      "index": 103.66505829449196
    },
    {
      "date": "2026-04-23",
      "stock": 109.23589777109615,
      "index": 103.3777975524521
    },
    {
      "date": "2026-04-24",
      "stock": 109.56271651741945,
      "index": 103.0114861099712
    },
    {
      "date": "2026-04-27",
      "stock": 120.64187201777892,
      "index": 103.04561182218343
    },
    {
      "date": "2026-04-28",
      "stock": 121.0471272632198,
      "index": 102.77044626928212
    },
    {
      "date": "2026-04-29",
      "stock": 122.62239362049807,
      "index": 103.89659477228648
    },
    {
      "date": "2026-04-30",
      "stock": 128.50513105431727,
      "index": 103.83093517410596
    },
    {
      "date": "2026-05-06",
      "stock": 125.7663899601281,
      "index": 105.33808213497369
    },
    {
      "date": "2026-05-07",
      "stock": 129.41368716909602,
      "index": 105.84392022358821
    },
    {
      "date": "2026-05-08",
      "stock": 125.04085234329041,
      "index": 105.22620163544237
    },
    {
      "date": "2026-05-11",
      "stock": 126.64226420027451,
      "index": 106.9525738994458
    },
    {
      "date": "2026-05-12",
      "stock": 130.20458853519835,
      "index": 106.87071538724044
    },
    {
      "date": "2026-05-13",
      "stock": 134.61664161056277,
      "index": 107.95690656898363
    },
    {
      "date": "2026-05-14",
      "stock": 133.34858487482842,
      "index": 106.1482438217342
    },
    {
      "date": "2026-05-15",
      "stock": 135.62977972416496,
      "index": 104.96010747439493
    },
    {
      "date": "2026-05-18",
      "stock": 132.45963788482905,
      "index": 104.39703322289276
    },
    {
      "date": "2026-05-19",
      "stock": 144.12706712857047,
      "index": 104.81518119025301
    },
    {
      "date": "2026-05-20",
      "stock": 169.25289234590494,
      "index": 104.76809634682091
    },
    {
      "date": "2026-05-21",
      "stock": 157.92535459833977,
      "index": 103.30803422938529
    },
    {
      "date": "2026-05-22",
      "stock": 160.4353225701026,
      "index": 104.64714445543572
    },
    {
      "date": "2026-05-25",
      "stock": 167.12857049480357,
      "index": 106.29943368596571
    },
    {
      "date": "2026-05-26",
      "stock": 160.14118569841165,
      "index": 106.86639567683385
    },
    {
      "date": "2026-05-27",
      "stock": 153.40218314922544,
      "index": 106.00936513216155
    },
    {
      "date": "2026-05-28",
      "stock": 152.10144453885874,
      "index": 106.1398203864413
    },
    {
      "date": "2026-05-29",
      "stock": 142.4210732727629,
      "index": 105.66270837203075
    },
    {
      "date": "2026-06-01",
      "stock": 132.42695601019673,
      "index": 104.62900167172795
    },
    {
      "date": "2026-06-02",
      "stock": 133.87803124387213,
      "index": 106.14737987965287
    },
    {
      "date": "2026-06-03",
      "stock": 134.3617229884306,
      "index": 106.67114476645487
    },
    {
      "date": "2026-06-04",
      "stock": 137.96980194783973,
      "index": 105.93549808420843
    },
    {
      "date": "2026-06-05",
      "stock": 130.71442577946272,
      "index": 104.03849725914375
    },
    {
      "date": "2026-06-08",
      "stock": 125.498398588143,
      "index": 101.80779880516812
    },
    {
      "date": "2026-06-09",
      "stock": 132.7407020066671,
      "index": 103.71214313792404
    },
    {
      "date": "2026-06-10",
      "stock": 132.80606575593174,
      "index": 102.56266819872397
    },
    {
      "date": "2026-06-11",
      "stock": 139.06791293548596,
      "index": 101.99721810649815
    },
    {
      "date": "2026-06-12",
      "stock": 148.01621020981761,
      "index": 103.18319459863412
    },
    {
      "date": "2026-06-15",
      "stock": 153.60481077194586,
      "index": 105.65385296569718
    },
    {
      "date": "2026-06-16",
      "stock": 157.52663572782535,
      "index": 105.4922957964898
    },
    {
      "date": "2026-06-17",
      "stock": 164.5270932740702,
      "index": 106.51088351036948
    },
    {
      "date": "2026-06-18",
      "stock": 164.85391202039347,
      "index": 106.73140472662715
    },
    {
      "date": "2026-06-22",
      "stock": 175.5474214000915,
      "index": 109.28132977965157
    },
    {
      "date": "2026-06-23",
      "stock": 180.3385842211909,
      "index": 106.25170088597262
    },
    {
      "date": "2026-06-24",
      "stock": 204.1571344532322,
      "index": 106.76207467051411
    },
    {
      "date": "2026-06-25",
      "stock": 217.00764755866396,
      "index": 108.42689106122327
    },
    {
      "date": "2026-06-26",
      "stock": 232.04130988953526,
      "index": 105.14650297844035
    },
    {
      "date": "2026-06-29",
      "stock": 245.92457023334856,
      "index": 106.41433798278163
    },
    {
      "date": "2026-06-30",
      "stock": 281.0641218380286,
      "index": 107.54847795003823
    },
    {
      "date": "2026-07-01",
      "stock": 275.835021896856,
      "index": 107.1067875609619
    },
    {
      "date": "2026-07-02",
      "stock": 232.69494738218182,
      "index": 103.93871194875098
    },
    {
      "date": "2026-07-03",
      "stock": 223.54402248512972,
      "index": 104.58386069797882
    },
    {
      "date": "2026-07-06",
      "stock": 224.1976599777763,
      "index": 104.58018894413318
    },
    {
      "date": "2026-07-07",
      "stock": 233.08712987776977,
      "index": 103.50587696600822
    },
    {
      "date": "2026-07-08",
      "stock": 266.6840969998039,
      "index": 102.71256214983349
    },
    {
      "date": "2026-07-09",
      "stock": 291.8491404666971,
      "index": 105.32123526438791
    },
    {
      "date": "2026-07-10",
      "stock": 276.3187136414145,
      "index": 103.25814157418887
    },
    {
      "date": "2026-07-13",
      "stock": 254.91208575723903,
      "index": 101.41340924504422
    },
    {
      "date": "2026-07-14",
      "stock": 256.1474606183411,
      "index": 103.59745482662844
    },
    {
      "date": "2026-07-15",
      "stock": 249.0358846983463,
      "index": 103.38751690086696
    },
    {
      "date": "2026-07-16",
      "stock": 229.2241322962285,
      "index": 101.47928482874508
    },
    {
      "date": "2026-07-17",
      "stock": 203.40545133668866,
      "index": 97.82200201298507
    },
    {
      "date": "2026-07-20",
      "stock": 199.60781750441203,
      "index": 99.31705378471428
    },
    {
      "date": "2026-07-21",
      "stock": 239.531995555265,
      "index": 102.3605057516944
    },
    {
      "date": "2026-07-22",
      "stock": 233.34858487482842,
      "index": 101.88555359248717
    },
    {
      "date": "2026-07-23",
      "stock": 218.53715929145693,
      "index": 102.11795401236301
    },
    {
      "date": "2026-07-24",
      "stock": 233.62311262173998,
      "index": 100.41577212663664
    },
    {
      "date": "2026-07-27",
      "stock": 254.54604876135693,
      "index": 101.56567903687738
    },
    {
      "date": "2026-07-28",
      "stock": 241.19223478658736,
      "index": 98.69501548616184
    },
    {
      "date": "2026-07-29",
      "stock": 235.76704359762073,
      "index": 99.35895497565845
    },
    {
      "date": "2026-07-30",
      "stock": 211.22295574874173,
      "index": 98.267364155907
    },
    {
      "date": "2026-07-31",
      "stock": 226.550754951304,
      "index": 99.0984764381396
    },
    {
      "date": "2026-08-03",
      "stock": 198.0325511471338,
      "index": 98.12610962561071
    },
    {
      "date": "2026-08-04",
      "stock": 207.84364991175894,
      "index": 99.3734260055206
    },
    {
      "date": "2026-08-05",
      "stock": 223.28256748807115,
      "index": 100.60929515285295
    },
    {
      "date": "2026-08-06",
      "stock": 225.50493496306947,
      "index": 100.46156105694676
    },
    {
      "date": "2026-08-07",
      "stock": 229.42675991894893,
      "index": 101.39310660613312
    },
    {
      "date": "2026-08-10",
      "stock": 236.91090920975225,
      "index": 101.55682363054383
    },
    {
      "date": "2026-08-11",
      "stock": 227.6619386888032,
      "index": 100.73111098631948
    },
    {
      "date": "2026-08-12",
      "stock": 227.49852931564152,
      "index": 101.31707970297671
    },
    {
      "date": "2026-08-13",
      "stock": 219.75946140270602,
      "index": 100.73456675464479
    },
    {
      "date": "2026-08-14",
      "stock": 211.99424799006468,
      "index": 100.7762519600686
    },
    {
      "date": "2026-08-17",
      "stock": 240.99614353879338,
      "index": 102.40089504399627
    },
    {
      "date": "2026-08-18",
      "stock": 243.1270017648212,
      "index": 102.0706531834106
    },
    {
      "date": "2026-08-19",
      "stock": 223.54402248512972,
      "index": 99.10927571415613
    },
    {
      "date": "2026-08-20",
      "stock": 232.4269560101967,
      "index": 99.19674984989008
    },
    {
      "date": "2026-08-21",
      "stock": 228.4201581802732,
      "index": 99.76155198555489
    },
    {
      "date": "2026-08-24",
      "stock": 228.44630367997908,
      "index": 98.55700073867048
    },
    {
      "date": "2026-08-25",
      "stock": 221.57657363226355,
      "index": 98.31725681110338
    },
    {
      "date": "2026-08-26",
      "stock": 236.6167723380613,
      "index": 99.15441668790525
    },
    {
      "date": "2026-08-27",
      "stock": 244.2708673769527,
      "index": 100.00734350769125
    },
    {
      "date": "2026-08-28",
      "stock": 237.04817308320804,
      "index": 99.55161405979345
    },
    {
      "date": "2026-08-31",
      "stock": 239.22478593372114,
      "index": 99.89524702263961
    },
    {
      "date": "2026-09-01",
      "stock": 228.28943068174388,
      "index": 99.60042678738817
    },
    {
      "date": "2026-09-02",
      "stock": 220.53729001895545,
      "index": 98.2293507043288
    },
    {
      "date": "2026-09-03",
      "stock": 209.73266226550754,
      "index": 98.32913601472158
    },
    {
      "date": "2026-09-04",
      "stock": 195.96052029544416,
      "index": 98.23129457401177
    },
    {
      "date": "2026-09-07",
      "stock": 205.34021831492254,
      "index": 98.81380752234372
    },
    {
      "date": "2026-09-08",
      "stock": 206.25531080462775,
      "index": 98.46218309524531
    },
    {
      "date": "2026-09-09",
      "stock": 202.08510360154258,
      "index": 98.76153902642369
    },
    {
      "date": "2026-09-10",
      "stock": 201.83672135433687,
      "index": 98.23863808170302
    },
    {
      "date": "2026-09-11",
      "stock": 199.15027125955945,
      "index": 97.41292543747868
    },
    {
      "date": "2026-09-14",
      "stock": 198.70579776455978,
      "index": 96.76324099232389
    },
    {
      "date": "2026-09-15",
      "stock": 202.49035884698347,
      "index": 96.1144204892504
    },
    {
      "date": "2026-09-16",
      "stock": 220.92947251454342,
      "index": 96.76734471721018
    },
    {
      "date": "2026-09-17",
      "stock": 234.46630498725403,
      "index": 96.3329978358251
    },
    {
      "date": "2026-09-18",
      "stock": 252.53938165893194,
      "index": 97.35309744834709
    },
    {
      "date": "2026-09-21",
      "stock": 252.95117327929927,
      "index": 98.04813885277132
    },
    {
      "date": "2026-09-22",
      "stock": 247.62402771422964,
      "index": 98.15656358397734
    },
    {
      "date": "2026-09-23",
      "stock": 249.24504869599318,
      "index": 97.56670712795415
    },
    {
      "date": "2026-09-24",
      "stock": 242.0419635270279,
      "index": 95.87899627208994
    },
    {
      "date": "2026-09-28",
      "stock": 236.1200078436499,
      "index": 93.75413072307633
    },
    {
      "date": "2026-09-29",
      "stock": 231.8582913915942,
      "index": 93.85024427962351
    },
    {
      "date": "2026-09-30",
      "stock": 228.17831230799393,
      "index": 94.11828231035392
    },
    {
      "date": "2026-10-08",
      "stock": 216.66775606248777,
      "index": 93.0958068571083
    },
    {
      "date": "2026-10-09",
      "stock": 223.46558598601214,
      "index": 93.24634876477882
    },
    {
      "date": "2026-10-12",
      "stock": 225.92979933328974,
      "index": 92.6141591467708
    },
    {
      "date": "2026-10-13",
      "stock": 239.56467742989736,
      "index": 92.34849695676404
    },
    {
      "date": "2026-10-14",
      "stock": 227.02137394600953,
      "index": 91.09578093884588
    },
    {
      "date": "2026-10-15",
      "stock": 223.54402248512972,
      "index": 89.97978375529706
    },
    {
      "date": "2026-10-16",
      "stock": 219.6221975292503,
      "index": 90.07913709464917
    },
    {
      "date": "2026-10-19",
      "stock": 196.86907641022287,
      "index": 90.16380341861881
    },
    {
      "date": "2026-10-20",
      "stock": 184.32577292633505,
      "index": 89.67956388203734
    },
    {
      "date": "2026-10-21",
      "stock": 182.2145238250866,
      "index": 88.81173406134855
    },
    {
      "date": "2026-10-22",
      "stock": 169.50781096803712,
      "index": 87.17823557108733
    },
    {
      "date": "2026-10-23",
      "stock": 169.00451009869926,
      "index": 88.66918361793026
    },
    {
      "date": "2026-10-26",
      "stock": 160.97784168899926,
      "index": 88.63052220979107
    },
    {
      "date": "2026-10-27",
      "stock": 150.33662330871297,
      "index": 87.46441638552552
    },
    {
      "date": "2026-10-28",
      "stock": 160.14118569841165,
      "index": 88.20567869130053
    },
    {
      "date": "2026-10-29",
      "stock": 149.20583044643442,
      "index": 87.29789154935054
    },
    {
      "date": "2026-10-30",
      "stock": 139.40780443166219,
      "index": 86.08102912780728
    },
    {
      "date": "2026-11-02",
      "stock": 146.09451598143667,
      "index": 86.75965563268639
    },
    {
      "date": "2026-11-03",
      "stock": 134.4009412379894,
      "index": 86.58578728882016
    },
    {
      "date": "2026-11-04",
      "stock": 161.27851493561673,
      "index": 88.58300539531831
    },
    {
      "date": "2026-11-05",
      "stock": 175.82848552192954,
      "index": 88.84369991835747
    },
    {
      "date": "2026-11-06",
      "stock": 171.17458657428588,
      "index": 87.56657753664196
    }
  ],
  "metrics": {
    "change": -2.6468401486988813,
    "fiveDay": 22.78694673668418,
    "ytd": 71.17458657428588,
    "indexYtd": -12.433422463358042,
    "volumeRatio": 1.7709784933038677,
    "high120": 458.98,
    "low120": 188
  },
  "facts": {
    "net9m": -0.9513067239,
    "core9m": -2.0526019478,
    "revenue9m": 16.1405936689,
    "net2025": 0.5865255217,
    "net9m2025": -0.1469848956,
    "core2025": -1.2255167983,
    "core9m2025": -1.3995872702,
    "equity": 51.2593023589,
    "ocf": -3.4642139861000003,
    "capex": 5.5189491326999995,
    "netTTM": -0.2177963066,
    "coreTTM": -1.8785314758999996,
    "revenueTTM": 24.656331033300003,
    "priceEquivalentCap": 921.9529160147999,
    "pe": null,
    "peCore": null,
    "pb": 17.98606055071922,
    "ps": 37.39213732852798
  },
  "heroMetric": {
    "label": "市销率 PS · TTM",
    "value": 37.39213732852798,
    "note": "归母与扣非TTM均亏损，不展示负PE"
  },
  "levels": [
    [
      246.7,
      "246.7 反弹观察"
    ],
    [
      295.8,
      "295.8 近期高点"
    ],
    [
      200,
      "200 下方平台"
    ]
  ],
  "sources": [
    {
      "file": "skyverse/q3.pdf",
      "url": "https://vip.stock.finance.sina.com.cn/corp/view/vCB_AllBulletinDetail.php?stockid=688361&id=12677757",
      "bytes": 204160,
      "sha256": "689e0219180e868f7cb7f8ade8797ae8eb0c0aea142f31dc1f8e2a05d619c326"
    },
    {
      "file": "skyverse/half.pdf",
      "url": "https://vip.stock.finance.sina.com.cn/corp/view/vCB_AllBulletinDetail.php?stockid=688361&id=12536730",
      "bytes": 2103268,
      "sha256": "5f70c36855ecf937a8bf861e80d62682e576e23d9193f201f38b11dd47e73451"
    },
    {
      "file": "skyverse/q1.pdf",
      "url": "https://vip.stock.finance.sina.com.cn/corp/view/vCB_AllBulletinDetail.php?stockid=688361&id=12244027",
      "bytes": 208490,
      "sha256": "f7b3051ed73be8d838531092f4d493f438809650267f9b3d566cdd7aae2ac302"
    },
    {
      "file": "skyverse/annual.pdf",
      "url": "https://vip.stock.finance.sina.com.cn/corp/view/vCB_AllBulletinDetail.php?stockid=688361&id=12185819",
      "bytes": 2450084,
      "sha256": "d28793780370feee7231e70a02cdd5b473571bc0f76052708d12e5d642aacff4"
    },
    {
      "file": "skyverse/prior-q3.pdf",
      "url": "https://vip.stock.finance.sina.com.cn/corp/view/vCB_AllBulletinDetail.php?stockid=688361&id=11571682",
      "bytes": 196823,
      "sha256": "525424a38e76112c451e8603d6a7b82b4f95bf44063c171ebaaf3b8919fb4e4c"
    },
    {
      "file": "skyverse/stock.json",
      "url": "https://web.ifzq.gtimg.cn/appstock/app/fqkline/get?param=sh688361,day,2025-01-01,2026-11-06,640,qfq",
      "bytes": 31826,
      "sha256": "80e2f748b979bf13e2f1ce6becb0c6a5f68b14592072a3d7b2fc57a6d19708ac"
    },
    {
      "file": "skyverse/sina.txt",
      "url": "https://quotes.sina.cn/cn/api/jsonp_v2.php/var%20_data=/CN_MarketDataService.getKLineData?symbol=sh688361&scale=240&ma=no&datalen=10",
      "bytes": 1148,
      "sha256": "42d4e2f7ddaaeaa662e88fe1764ff720ba03d272c551a08075fa7e0409a57663"
    },
    {
      "file": "skyverse/meeting.html",
      "url": "https://vip.stock.finance.sina.com.cn/corp/view/vCB_AllBulletinDetail.php?stockid=688361&id=12683972",
      "bytes": 24861,
      "sha256": "16833ac61632155cdb00cbe6338f12194b2801b3ac7917205f5638050a6c54ce"
    },
    {
      "file": "skyverse/impairment.pdf",
      "url": "http://file.finance.sina.com.cn/211.154.219.97:9494/MRGG/CNSESH_STOCK/2026/2026-10/2026-10-30/12677754.PDF",
      "bytes": 112888,
      "sha256": "450fb305f1d3a7fd8d2b3f2e7bd8e94edc5a3b3582aeacdd8fdfb11687146c65"
    },
    {
      "file": "skyverse/stock-latest.json",
      "url": "https://web.ifzq.gtimg.cn/appstock/app/fqkline/get?param=sh688361,day,2025-01-01,2026-11-07,640,qfq",
      "bytes": 31896,
      "sha256": "359ea3ce00f1bba1aceb39178814e634d378f4ba4ddd33aa9c22ef0491577451"
    },
    {
      "file": "skyverse/kla.html",
      "url": "https://ir.kla.com/sec-filings/all-sec-filings/content/0000319201-26-000032/exhibit991earningsrelease0.htm",
      "bytes": 292724,
      "sha256": "f4cf66aafff922748ffc245a49ae5cc00d4f77fff7d7c5c5730b09a9bdf9edf2"
    },
    {
      "file": "skyverse/bis.pdf",
      "url": "https://media.bis.gov/sites/default/files/documents/AMAT%20to%20Pay%20%24252%20Million%20Penalty%20to%20BIS%20for%20Illegally%20Exporting%20Semiconductor%20Manufacturing%20Equipment_0.pdf",
      "bytes": 141291,
      "sha256": "bdfb4b24e1378ab5f80ad67ec8d7611141235b369b33f3a5eb529797eed971f4"
    }
  ],
  "methods": {
    "amounts": "金额统一为人民币亿元；特变电工部分主表原为万元，除10000；其余元除1亿。",
    "quarter": "Q2=半年减一季，Q3=前三季减半年；年度与同期采用披露可比口径。",
    "ttm": "2025全年＋2026前三季−2025前三季；非正利润不计算有效PE。",
    "market": "前复权日线至2026-11-06。腾讯该科创板接口成交量已为股；近10交易日OHLC与新浪交叉核对，成交量采用新浪精确股数。",
    "cash": "CFO减购建长期资产现金为简化剩余现金，不含并购、资产处置、融资和少数股东分配，不是股东可分配自由现金。",
    "valuation": "2027收入亿元×主观PS÷股本亿股；须另检验净利率。"
  }
}