{
  "company": "万华化学",
  "symbol": "600309.SH",
  "code": "sh600309",
  "sector": "聚氨酯与化工新材料",
  "shares": 3130471626,
  "annual": [
    {
      "period": "2023",
      "revenue": 1753.6093566835998,
      "net": 168.1575553431
    },
    {
      "period": "2024",
      "revenue": 1820.6911916094,
      "net": 130.3306661284
    },
    {
      "period": "2025",
      "revenue": 2032.3457381442001,
      "net": 125.2720109415
    }
  ],
  "prev": [
    [
      43067850762.48,
      3082066208.03,
      3040424946.53
    ],
    [
      47833586160.09,
      3040663404.93,
      3204044734.83
    ],
    [
      53324358528.43,
      3034558691.92,
      2856277954.14
    ],
    [
      59008778363.42,
      3369912789.27,
      3042928129.5
    ]
  ],
  "q1": [
    54052165361.36,
    3717707873.93,
    3593821260.15,
    6856917190.89
  ],
  "half": [
    119315863794.85,
    10062963544.81,
    9676293596.48,
    11784141040.7
  ],
  "nine": [
    185866695487.88,
    15657978353,
    15322361973.24,
    20919837985.41
  ],
  "cost": [
    46091338717.28,
    98931713736.67,
    155233319413.52
  ],
  "prior9": 9157288304.88,
  "priorCore9": 9100747635.5,
  "core2025": 12143675765,
  "equity": 116306449989.32,
  "capex": 13857544006.13,
  "scenarios": [
    {
      "name": "承压",
      "profit": [
        130,
        155
      ],
      "pe": [
        9,
        11
      ],
      "prices": [
        37.37456012322918,
        54.46463676077414
      ]
    },
    {
      "name": "基准",
      "profit": [
        200,
        230
      ],
      "pe": [
        12,
        15
      ],
      "prices": [
        76.6657643553419,
        110.20703626080399
      ]
    },
    {
      "name": "扩张",
      "profit": [
        270,
        310
      ],
      "pe": [
        16,
        18
      ],
      "prices": [
        137.99837583961542,
        178.24790212616992
      ]
    }
  ],
  "calc": [
    100,
    350,
    215,
    8,
    20,
    14
  ],
  "profitLabel": "2027正常化归母净利润，按产品价差与投产回报判断，不把单季盈利线性外推",
  "charts": [
    {
      "id": "products",
      "title": "三条业务线共同决定盈利的稳定性",
      "type": "bars",
      "unit": "亿元",
      "categories": [
        "聚氨酯",
        "石化（含贸易）",
        "精细化学品及新材料"
      ],
      "series": [
        {
          "name": "2026前三季分产品收入",
          "values": [
            703.7151,
            752.7646,
            346.0968
          ]
        }
      ]
    },
    {
      "id": "raw",
      "title": "原料成本上涨，对不同路线的影响并不相同",
      "type": "bars",
      "unit": "同比 / %",
      "categories": [
        "纯苯",
        "5000大卡煤",
        "丙烷CP",
        "丁烷CP",
        "乙烷MB",
        "石脑油MOPJ"
      ],
      "series": [
        {
          "name": "2026 Q3均价同比",
          "values": [
            41.54,
            32.5,
            13.01,
            24.61,
            5.13,
            41.37
          ]
        }
      ]
    },
    {
      "id": "quotes",
      "title": "市场报价有涨有落，不能直接当成公司毛利",
      "type": "bars",
      "unit": "元 / 吨",
      "categories": [
        "纯MDI",
        "聚合MDI",
        "TDI",
        "软泡聚醚"
      ],
      "series": [
        {
          "name": "2026上半年均价",
          "values": [
            21600,
            16500,
            16300,
            9900
          ]
        },
        {
          "name": "2026第三季度均价",
          "values": [
            21200,
            17000,
            16800,
            10000
          ]
        }
      ]
    },
    {
      "id": "balance",
      "title": "现金增加的同时，短期借款也明显上升",
      "type": "bars",
      "unit": "亿元",
      "categories": [
        "货币资金",
        "短期借款",
        "存货",
        "应收账款"
      ],
      "series": [
        {
          "name": "2025年末",
          "values": [
            276.6204257054,
            277.8870292099,
            260.142053865,
            158.7297309127
          ]
        },
        {
          "name": "2026年9月末",
          "values": [
            464.382528559,
            596.7291626896,
            335.2766313286,
            182.8662847003
          ]
        }
      ]
    },
    {
      "id": "cash-compare",
      "title": "资本支出下降，让现金回报更接近现实",
      "type": "bars",
      "unit": "亿元",
      "categories": [
        "经营现金流",
        "购建长期资产",
        "两者差额"
      ],
      "series": [
        {
          "name": "2025前三季",
          "values": [
            170.2157467169,
            237.5253515837,
            -67.30960486680002
          ]
        },
        {
          "name": "2026前三季",
          "values": [
            209.1983798541,
            138.5754400613,
            70.62293979280003
          ]
        }
      ]
    },
    {
      "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": [
            430.67850762480003,
            478.3358616009,
            533.2435852843,
            590.0877836342,
            540.5216536136,
            652.6369843349,
            665.5083169303
          ]
        }
      ]
    },
    {
      "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": [
            14.72804390140292,
            19.035579828134573,
            15.400597942119232
          ]
        }
      ]
    },
    {
      "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": [
            156.57978353,
            209.1983798541,
            138.5754400613,
            70.62293979280001
          ]
        }
      ]
    }
  ],
  "slug": "wanhua",
  "asOf": "2026-11-06",
  "published": "2026-11-06",
  "informationCutoff": "2026-11-06 Asia/Shanghai，收盘后",
  "quarters": [
    {
      "period": "25 Q1",
      "revenue": 430.67850762480003,
      "net": 30.820662080300004,
      "core": 30.4042494653
    },
    {
      "period": "25 Q2",
      "revenue": 478.3358616009,
      "net": 30.4066340493,
      "core": 32.0404473483
    },
    {
      "period": "25 Q3",
      "revenue": 533.2435852843,
      "net": 30.345586919200002,
      "core": 28.562779541399998
    },
    {
      "period": "25 Q4",
      "revenue": 590.0877836342,
      "net": 33.6991278927,
      "core": 30.429281295
    },
    {
      "period": "26 Q1",
      "revenue": 540.5216536136,
      "net": 37.1770787393,
      "core": 35.9382126015,
      "ocf": 68.5691719089
    },
    {
      "period": "26 Q2",
      "revenue": 652.6369843349,
      "net": 63.45255670879999,
      "core": 60.8247233633,
      "ocf": 49.2722384981
    },
    {
      "period": "26 Q3",
      "revenue": 665.5083169303,
      "net": 55.950148081900004,
      "core": 56.4606837676,
      "ocf": 91.35696944709998
    }
  ],
  "stock": [
    {
      "date": "2025-01-02",
      "open": 68.56,
      "close": 66.93,
      "high": 68.56,
      "low": 66.61,
      "volume": 25730700,
      "ma5": null,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-03",
      "open": 66.93,
      "close": 67.3,
      "high": 68.35,
      "low": 66.91,
      "volume": 17704400,
      "ma5": null,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-06",
      "open": 67.33,
      "close": 67.47,
      "high": 67.92,
      "low": 66.89,
      "volume": 14387400,
      "ma5": null,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-07",
      "open": 67.33,
      "close": 66.69,
      "high": 67.61,
      "low": 66.39,
      "volume": 16324000,
      "ma5": null,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-08",
      "open": 66.69,
      "close": 65.41,
      "high": 66.69,
      "low": 64.98,
      "volume": 22425900,
      "ma5": 66.75999999999999,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-09",
      "open": 65.32,
      "close": 64.92,
      "high": 65.64,
      "low": 64.73,
      "volume": 15782400,
      "ma5": 66.358,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-10",
      "open": 65.03,
      "close": 63.11,
      "high": 65.31,
      "low": 63.11,
      "volume": 23510300,
      "ma5": 65.52000000000001,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-13",
      "open": 63.1,
      "close": 63.9,
      "high": 64.3,
      "low": 62.66,
      "volume": 15159700,
      "ma5": 64.806,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-14",
      "open": 63.9,
      "close": 65.02,
      "high": 65.2,
      "low": 63.49,
      "volume": 17833200,
      "ma5": 64.472,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-15",
      "open": 65.21,
      "close": 64.39,
      "high": 65.31,
      "low": 64.11,
      "volume": 11257400,
      "ma5": 64.268,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-16",
      "open": 64.38,
      "close": 64.95,
      "high": 66.21,
      "low": 64.36,
      "volume": 19276500,
      "ma5": 64.27399999999999,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-17",
      "open": 64.86,
      "close": 65.82,
      "high": 66.5,
      "low": 64.66,
      "volume": 18526200,
      "ma5": 64.816,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-20",
      "open": 66.51,
      "close": 65.93,
      "high": 66.99,
      "low": 65.73,
      "volume": 16045300,
      "ma5": 65.22200000000001,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-21",
      "open": 66.21,
      "close": 64.73,
      "high": 66.26,
      "low": 64.25,
      "volume": 18853700,
      "ma5": 65.16400000000002,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-22",
      "open": 64.52,
      "close": 64.95,
      "high": 64.98,
      "low": 63.26,
      "volume": 23411100,
      "ma5": 65.276,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-23",
      "open": 65.24,
      "close": 65.27,
      "high": 65.96,
      "low": 65.13,
      "volume": 17196400,
      "ma5": 65.34,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-24",
      "open": 65.27,
      "close": 65.19,
      "high": 65.73,
      "low": 64.92,
      "volume": 14046400,
      "ma5": 65.214,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-01-27",
      "open": 65.21,
      "close": 65.74,
      "high": 66.21,
      "low": 65.2,
      "volume": 16029400,
      "ma5": 65.176,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-05",
      "open": 65.8,
      "close": 64.94,
      "high": 66.01,
      "low": 64.41,
      "volume": 13156300,
      "ma5": 65.21799999999999,
      "ma20": null,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-06",
      "open": 64.88,
      "close": 64.33,
      "high": 64.99,
      "low": 63.71,
      "volume": 21932700,
      "ma5": 65.094,
      "ma20": 65.3495,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-07",
      "open": 64.21,
      "close": 66.02,
      "high": 66.51,
      "low": 63.75,
      "volume": 38405800,
      "ma5": 65.244,
      "ma20": 65.304,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-10",
      "open": 66.41,
      "close": 68.51,
      "high": 68.81,
      "low": 66.26,
      "volume": 35801000,
      "ma5": 65.90799999999999,
      "ma20": 65.3645,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-11",
      "open": 68.23,
      "close": 68.37,
      "high": 68.45,
      "low": 67.77,
      "volume": 14777900,
      "ma5": 66.434,
      "ma20": 65.40950000000001,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-12",
      "open": 68.38,
      "close": 68.66,
      "high": 69.07,
      "low": 68.04,
      "volume": 17711400,
      "ma5": 67.178,
      "ma20": 65.50800000000001,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-13",
      "open": 68.74,
      "close": 70.51,
      "high": 71.2,
      "low": 68.71,
      "volume": 37438100,
      "ma5": 68.414,
      "ma20": 65.763,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-14",
      "open": 70.2,
      "close": 67.67,
      "high": 70.2,
      "low": 67.43,
      "volume": 40050900,
      "ma5": 68.744,
      "ma20": 65.90050000000001,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-17",
      "open": 67.68,
      "close": 67.63,
      "high": 67.76,
      "low": 66.62,
      "volume": 22546500,
      "ma5": 68.56800000000001,
      "ma20": 66.12650000000001,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-18",
      "open": 67.14,
      "close": 67.17,
      "high": 68.55,
      "low": 66.91,
      "volume": 22106600,
      "ma5": 68.328,
      "ma20": 66.29,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-19",
      "open": 67.12,
      "close": 66.86,
      "high": 67.27,
      "low": 66.45,
      "volume": 20489200,
      "ma5": 67.968,
      "ma20": 66.382,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-20",
      "open": 66.66,
      "close": 65.76,
      "high": 66.66,
      "low": 65.33,
      "volume": 25882800,
      "ma5": 67.018,
      "ma20": 66.45049999999999,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-21",
      "open": 65.76,
      "close": 65.29,
      "high": 66.02,
      "low": 64.66,
      "volume": 23094700,
      "ma5": 66.542,
      "ma20": 66.4675,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-24",
      "open": 65.01,
      "close": 65.31,
      "high": 65.88,
      "low": 64.91,
      "volume": 19101500,
      "ma5": 66.078,
      "ma20": 66.44199999999998,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-25",
      "open": 64.88,
      "close": 64.27,
      "high": 65.15,
      "low": 64.1,
      "volume": 21291300,
      "ma5": 65.498,
      "ma20": 66.35899999999998,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-26",
      "open": 64.45,
      "close": 65.56,
      "high": 65.71,
      "low": 64.45,
      "volume": 22243500,
      "ma5": 65.238,
      "ma20": 66.4005,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-27",
      "open": 65.56,
      "close": 66.13,
      "high": 66.45,
      "low": 65.19,
      "volume": 20499600,
      "ma5": 65.312,
      "ma20": 66.45949999999998,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-02-28",
      "open": 66.11,
      "close": 66.02,
      "high": 67.8,
      "low": 65.87,
      "volume": 26509500,
      "ma5": 65.458,
      "ma20": 66.49699999999999,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-03",
      "open": 66.02,
      "close": 66.18,
      "high": 67.37,
      "low": 65.92,
      "volume": 19287200,
      "ma5": 65.63199999999999,
      "ma20": 66.54649999999998,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-04",
      "open": 65.82,
      "close": 65.62,
      "high": 66.18,
      "low": 65.12,
      "volume": 15721500,
      "ma5": 65.902,
      "ma20": 66.5405,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-05",
      "open": 65.61,
      "close": 65.12,
      "high": 65.7,
      "low": 65.06,
      "volume": 11649200,
      "ma5": 65.814,
      "ma20": 66.5495,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-06",
      "open": 65.51,
      "close": 65.57,
      "high": 65.94,
      "low": 65.01,
      "volume": 14334500,
      "ma5": 65.702,
      "ma20": 66.61149999999999,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-07",
      "open": 65.57,
      "close": 65.83,
      "high": 66.37,
      "low": 65.15,
      "volume": 18458600,
      "ma5": 65.664,
      "ma20": 66.60199999999999,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-10",
      "open": 65.83,
      "close": 66.41,
      "high": 66.9,
      "low": 65.36,
      "volume": 16696200,
      "ma5": 65.71,
      "ma20": 66.49699999999999,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-11",
      "open": 65.73,
      "close": 66.39,
      "high": 66.39,
      "low": 65.41,
      "volume": 15825900,
      "ma5": 65.86399999999999,
      "ma20": 66.398,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-12",
      "open": 66.39,
      "close": 65.04,
      "high": 66.51,
      "low": 65.01,
      "volume": 28328100,
      "ma5": 65.848,
      "ma20": 66.217,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-13",
      "open": 65.2,
      "close": 65.26,
      "high": 65.69,
      "low": 64.89,
      "volume": 14144100,
      "ma5": 65.786,
      "ma20": 65.9545,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-14",
      "open": 65.3,
      "close": 67.05,
      "high": 67.5,
      "low": 65.21,
      "volume": 36047300,
      "ma5": 66.03,
      "ma20": 65.9235,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-17",
      "open": 67.46,
      "close": 68.01,
      "high": 68.98,
      "low": 67.44,
      "volume": 23717600,
      "ma5": 66.35,
      "ma20": 65.9425,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-18",
      "open": 66.81,
      "close": 65.81,
      "high": 66.81,
      "low": 65.39,
      "volume": 39194600,
      "ma5": 66.23400000000001,
      "ma20": 65.8745,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-19",
      "open": 65.59,
      "close": 66.52,
      "high": 67.19,
      "low": 65.57,
      "volume": 22302500,
      "ma5": 66.53,
      "ma20": 65.85749999999999,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-20",
      "open": 66.25,
      "close": 65.54,
      "high": 66.44,
      "low": 65.46,
      "volume": 18501600,
      "ma5": 66.586,
      "ma20": 65.84649999999999,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-21",
      "open": 65.47,
      "close": 64.61,
      "high": 65.99,
      "low": 64.57,
      "volume": 22393700,
      "ma5": 66.098,
      "ma20": 65.81249999999999,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-24",
      "open": 64.57,
      "close": 64.27,
      "high": 64.8,
      "low": 63.99,
      "volume": 18365500,
      "ma5": 65.35,
      "ma20": 65.7605,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-25",
      "open": 64.31,
      "close": 65.69,
      "high": 65.76,
      "low": 63.91,
      "volume": 24986800,
      "ma5": 65.326,
      "ma20": 65.83149999999998,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-26",
      "open": 65.64,
      "close": 65.28,
      "high": 65.67,
      "low": 65.14,
      "volume": 12113200,
      "ma5": 65.078,
      "ma20": 65.81749999999998,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-27",
      "open": 65.31,
      "close": 65.74,
      "high": 66.21,
      "low": 65.29,
      "volume": 17134600,
      "ma5": 65.11800000000001,
      "ma20": 65.79799999999999,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-28",
      "open": 65.75,
      "close": 64.92,
      "high": 66.15,
      "low": 64.75,
      "volume": 14128100,
      "ma5": 65.17999999999999,
      "ma20": 65.74300000000001,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-03-31",
      "open": 65.3,
      "close": 64.42,
      "high": 65.76,
      "low": 64.28,
      "volume": 15255400,
      "ma5": 65.21000000000001,
      "ma20": 65.655,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-01",
      "open": 64.43,
      "close": 64.31,
      "high": 64.85,
      "low": 64.09,
      "volume": 14321600,
      "ma5": 64.934,
      "ma20": 65.5895,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-02",
      "open": 64.31,
      "close": 63.8,
      "high": 64.35,
      "low": 63.73,
      "volume": 17074300,
      "ma5": 64.638,
      "ma20": 65.5235,
      "ma60": null,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-03",
      "open": 62.8,
      "close": 62.95,
      "high": 63.21,
      "low": 62.61,
      "volume": 19527900,
      "ma5": 64.08,
      "ma20": 65.3925,
      "ma60": 65.78450000000001,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-07",
      "open": 60.01,
      "close": 56.38,
      "high": 60.01,
      "low": 56.38,
      "volume": 44923000,
      "ma5": 62.372,
      "ma20": 64.91999999999999,
      "ma60": 65.60866666666668,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-08",
      "open": 57.41,
      "close": 57.46,
      "high": 57.46,
      "low": 55.09,
      "volume": 43535300,
      "ma5": 60.98,
      "ma20": 64.4725,
      "ma60": 65.44466666666668,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-09",
      "open": 56.38,
      "close": 57.38,
      "high": 57.38,
      "low": 55.71,
      "volume": 32119300,
      "ma5": 59.59400000000001,
      "ma20": 64.022,
      "ma60": 65.27650000000001,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-10",
      "open": 58.69,
      "close": 58.09,
      "high": 58.7,
      "low": 57.22,
      "volume": 26634900,
      "ma5": 58.452,
      "ma20": 63.6745,
      "ma60": 65.13316666666668,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-11",
      "open": 57.56,
      "close": 57.41,
      "high": 57.71,
      "low": 56.86,
      "volume": 18392100,
      "ma5": 57.34400000000001,
      "ma20": 63.282000000000004,
      "ma60": 64.99983333333334,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-14",
      "open": 57.45,
      "close": 56.66,
      "high": 57.66,
      "low": 56.52,
      "volume": 24103200,
      "ma5": 57.4,
      "ma20": 62.7625,
      "ma60": 64.86216666666668,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-15",
      "open": 55.57,
      "close": 53.47,
      "high": 55.59,
      "low": 52.43,
      "volume": 66961600,
      "ma5": 56.602,
      "ma20": 62.0355,
      "ma60": 64.70150000000001,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-16",
      "open": 53.48,
      "close": 52.56,
      "high": 53.51,
      "low": 51.77,
      "volume": 41917900,
      "ma5": 55.638,
      "ma20": 61.373000000000005,
      "ma60": 64.5125,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-17",
      "open": 52.01,
      "close": 52.1,
      "high": 52.48,
      "low": 51.79,
      "volume": 34415300,
      "ma5": 54.44,
      "ma20": 60.652,
      "ma60": 64.29716666666667,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-18",
      "open": 52.12,
      "close": 52.2,
      "high": 52.26,
      "low": 51.81,
      "volume": 20829500,
      "ma5": 53.398,
      "ma20": 59.98499999999999,
      "ma60": 64.094,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-21",
      "open": 52.09,
      "close": 51.47,
      "high": 52.09,
      "low": 51.1,
      "volume": 34094400,
      "ma5": 52.35999999999999,
      "ma20": 59.327999999999996,
      "ma60": 63.86933333333333,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-22",
      "open": 51.21,
      "close": 51.29,
      "high": 51.76,
      "low": 51.1,
      "volume": 23371100,
      "ma5": 51.924,
      "ma20": 58.678999999999995,
      "ma60": 63.62716666666666,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-23",
      "open": 51.53,
      "close": 52.26,
      "high": 52.88,
      "low": 51.53,
      "volume": 39600700,
      "ma5": 51.864,
      "ma20": 58.00749999999999,
      "ma60": 63.39933333333333,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-24",
      "open": 52.38,
      "close": 51.66,
      "high": 52.38,
      "low": 51.43,
      "volume": 21166600,
      "ma5": 51.775999999999996,
      "ma20": 57.32650000000001,
      "ma60": 63.1815,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-25",
      "open": 52.11,
      "close": 53.26,
      "high": 54.2,
      "low": 52.1,
      "volume": 48682500,
      "ma5": 51.988,
      "ma20": 56.70250000000001,
      "ma60": 62.986666666666665,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-28",
      "open": 53.26,
      "close": 52.4,
      "high": 53.26,
      "low": 52.34,
      "volume": 22199800,
      "ma5": 52.17399999999999,
      "ma20": 56.076499999999996,
      "ma60": 62.77216666666666,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-29",
      "open": 52.42,
      "close": 51.71,
      "high": 52.43,
      "low": 51.55,
      "volume": 21737400,
      "ma5": 52.257999999999996,
      "ma20": 55.44100000000001,
      "ma60": 62.54749999999999,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-04-30",
      "open": 51.61,
      "close": 51.65,
      "high": 52.34,
      "low": 51.51,
      "volume": 16734800,
      "ma5": 52.136,
      "ma20": 54.80800000000001,
      "ma60": 62.312666666666665,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-06",
      "open": 52.09,
      "close": 52.27,
      "high": 52.31,
      "low": 51.71,
      "volume": 26681000,
      "ma5": 52.258,
      "ma20": 54.2315,
      "ma60": 62.101499999999994,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-07",
      "open": 53.21,
      "close": 52.64,
      "high": 53.31,
      "low": 52.18,
      "volume": 26625800,
      "ma5": 52.134,
      "ma20": 53.715999999999994,
      "ma60": 61.90666666666666,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-08",
      "open": 52.23,
      "close": 52.66,
      "high": 52.91,
      "low": 52.09,
      "volume": 20416600,
      "ma5": 52.18599999999999,
      "ma20": 53.529999999999994,
      "ma60": 61.68399999999999,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-09",
      "open": 52.6,
      "close": 52.1,
      "high": 52.6,
      "low": 51.89,
      "volume": 17843500,
      "ma5": 52.263999999999996,
      "ma20": 53.261999999999986,
      "ma60": 61.41049999999998,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-12",
      "open": 52.7,
      "close": 54.69,
      "high": 54.69,
      "low": 52.61,
      "volume": 61348700,
      "ma5": 52.872,
      "ma20": 53.1275,
      "ma60": 61.18249999999999,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-13",
      "open": 55.21,
      "close": 54.17,
      "high": 55.31,
      "low": 53.99,
      "volume": 33823700,
      "ma5": 53.251999999999995,
      "ma20": 52.93150000000001,
      "ma60": 60.94099999999999,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-14",
      "open": 54.16,
      "close": 55.5,
      "high": 55.53,
      "low": 54,
      "volume": 38097100,
      "ma5": 53.824,
      "ma20": 52.83599999999999,
      "ma60": 60.69083333333332,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-15",
      "open": 55.24,
      "close": 54.64,
      "high": 55.63,
      "low": 54.49,
      "volume": 24683300,
      "ma5": 54.21999999999999,
      "ma20": 52.73499999999999,
      "ma60": 60.47366666666666,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-16",
      "open": 54.36,
      "close": 54.04,
      "high": 54.4,
      "low": 53.83,
      "volume": 18626300,
      "ma5": 54.608000000000004,
      "ma20": 52.763499999999986,
      "ma60": 60.24716666666665,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-19",
      "open": 54.04,
      "close": 53.96,
      "high": 54.15,
      "low": 53.36,
      "volume": 14392000,
      "ma5": 54.462,
      "ma20": 52.833499999999994,
      "ma60": 60.026999999999994,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-20",
      "open": 53.87,
      "close": 54.02,
      "high": 54.3,
      "low": 53.52,
      "volume": 14292100,
      "ma5": 54.432,
      "ma20": 52.9295,
      "ma60": 59.81299999999999,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-21",
      "open": 53.75,
      "close": 53.87,
      "high": 54.27,
      "low": 53.72,
      "volume": 12864900,
      "ma5": 54.10600000000001,
      "ma20": 53.01299999999999,
      "ma60": 59.614833333333316,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-22",
      "open": 53.81,
      "close": 53.37,
      "high": 53.81,
      "low": 53.25,
      "volume": 13073400,
      "ma5": 53.852,
      "ma20": 53.10799999999999,
      "ma60": 59.41616666666665,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-23",
      "open": 53.43,
      "close": 53.29,
      "high": 54.26,
      "low": 53.27,
      "volume": 21523400,
      "ma5": 53.702,
      "ma20": 53.20799999999999,
      "ma60": 59.215833333333315,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-26",
      "open": 53.3,
      "close": 52.62,
      "high": 53.4,
      "low": 52.54,
      "volume": 18502600,
      "ma5": 53.43399999999999,
      "ma20": 53.225999999999985,
      "ma60": 59.02166666666665,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-27",
      "open": 52.64,
      "close": 52.16,
      "high": 52.74,
      "low": 52.11,
      "volume": 14235100,
      "ma5": 53.062,
      "ma20": 53.251,
      "ma60": 58.79833333333332,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-28",
      "open": 52.32,
      "close": 52.12,
      "high": 52.35,
      "low": 52.09,
      "volume": 9650700,
      "ma5": 52.712,
      "ma20": 53.193999999999996,
      "ma60": 58.564833333333326,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-29",
      "open": 52.19,
      "close": 52.74,
      "high": 52.74,
      "low": 51.86,
      "volume": 14399800,
      "ma5": 52.586,
      "ma20": 53.21099999999999,
      "ma60": 58.343499999999985,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-05-30",
      "open": 52.82,
      "close": 52.08,
      "high": 52.82,
      "low": 51.86,
      "volume": 15057600,
      "ma5": 52.34400000000001,
      "ma20": 53.229499999999994,
      "ma60": 58.10849999999998,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-03",
      "open": 52,
      "close": 52.08,
      "high": 52.32,
      "low": 51.94,
      "volume": 12192800,
      "ma5": 52.236000000000004,
      "ma20": 53.251,
      "ma60": 57.88283333333332,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-04",
      "open": 52.08,
      "close": 52.36,
      "high": 52.56,
      "low": 51.95,
      "volume": 11598400,
      "ma5": 52.275999999999996,
      "ma20": 53.2555,
      "ma60": 57.67016666666666,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-05",
      "open": 52.44,
      "close": 52.2,
      "high": 52.52,
      "low": 52.02,
      "volume": 15628500,
      "ma5": 52.291999999999994,
      "ma20": 53.23350000000001,
      "ma60": 57.44733333333332,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-06",
      "open": 52.22,
      "close": 52.82,
      "high": 53.73,
      "low": 52.19,
      "volume": 24316100,
      "ma5": 52.30799999999999,
      "ma20": 53.241499999999995,
      "ma60": 57.230499999999985,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-09",
      "open": 53.01,
      "close": 53.11,
      "high": 53.54,
      "low": 52.74,
      "volume": 18201800,
      "ma5": 52.513999999999996,
      "ma20": 53.29200000000001,
      "ma60": 57.00883333333332,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-10",
      "open": 53.12,
      "close": 52.57,
      "high": 53.32,
      "low": 52.25,
      "volume": 20707900,
      "ma5": 52.612,
      "ma20": 53.186000000000014,
      "ma60": 56.77849999999999,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-11",
      "open": 52.58,
      "close": 52.96,
      "high": 53.08,
      "low": 52.47,
      "volume": 15600500,
      "ma5": 52.73199999999999,
      "ma20": 53.12550000000001,
      "ma60": 56.57716666666666,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-12",
      "open": 52.92,
      "close": 52.44,
      "high": 52.93,
      "low": 52.36,
      "volume": 16310300,
      "ma5": 52.779999999999994,
      "ma20": 52.97250000000001,
      "ma60": 56.363499999999995,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-13",
      "open": 52.25,
      "close": 52.35,
      "high": 53.16,
      "low": 51.94,
      "volume": 20905100,
      "ma5": 52.686,
      "ma20": 52.85800000000002,
      "ma60": 56.1185,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-16",
      "open": 52.3,
      "close": 52.07,
      "high": 52.79,
      "low": 51.95,
      "volume": 18996100,
      "ma5": 52.477999999999994,
      "ma20": 52.75950000000002,
      "ma60": 55.85283333333333,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-17",
      "open": 52.08,
      "close": 51.92,
      "high": 52.21,
      "low": 51.82,
      "volume": 13234100,
      "ma5": 52.348,
      "ma20": 52.65750000000001,
      "ma60": 55.62133333333333,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-18",
      "open": 51.98,
      "close": 51.9,
      "high": 52.34,
      "low": 51.79,
      "volume": 13009600,
      "ma5": 52.13599999999999,
      "ma20": 52.55150000000001,
      "ma60": 55.37766666666666,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-19",
      "open": 51.89,
      "close": 51.34,
      "high": 51.91,
      "low": 51.18,
      "volume": 16777700,
      "ma5": 51.91600000000001,
      "ma20": 52.425,
      "ma60": 55.141000000000005,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-20",
      "open": 51.34,
      "close": 51.13,
      "high": 51.76,
      "low": 51.13,
      "volume": 14022400,
      "ma5": 51.672000000000004,
      "ma20": 52.31300000000001,
      "ma60": 54.91633333333334,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-23",
      "open": 50.84,
      "close": 50.47,
      "high": 50.84,
      "low": 50.04,
      "volume": 21746900,
      "ma5": 51.352,
      "ma20": 52.172000000000004,
      "ma60": 54.68633333333334,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-24",
      "open": 50.48,
      "close": 51.18,
      "high": 51.24,
      "low": 50.43,
      "volume": 23734300,
      "ma5": 51.20399999999999,
      "ma20": 52.10000000000001,
      "ma60": 54.4445,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-25",
      "open": 51.18,
      "close": 51.55,
      "high": 51.63,
      "low": 50.77,
      "volume": 25432700,
      "ma5": 51.134,
      "ma20": 52.069500000000005,
      "ma60": 54.21566666666668,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-26",
      "open": 51.46,
      "close": 51.11,
      "high": 51.73,
      "low": 51.1,
      "volume": 20158700,
      "ma5": 51.088,
      "ma20": 52.01899999999999,
      "ma60": 53.97183333333335,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-27",
      "open": 51.11,
      "close": 51.33,
      "high": 51.91,
      "low": 51.04,
      "volume": 24033700,
      "ma5": 51.128,
      "ma20": 51.94849999999999,
      "ma60": 53.745333333333335,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-06-30",
      "open": 51.33,
      "close": 52.2,
      "high": 52.26,
      "low": 51.17,
      "volume": 24287100,
      "ma5": 51.47399999999999,
      "ma20": 51.954499999999996,
      "ma60": 53.54166666666667,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-07-01",
      "open": 51.97,
      "close": 51.92,
      "high": 52.43,
      "low": 51.87,
      "volume": 16193700,
      "ma5": 51.622,
      "ma20": 51.9465,
      "ma60": 53.33516666666667,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-07-02",
      "open": 51.92,
      "close": 52.15,
      "high": 52.93,
      "low": 51.74,
      "volume": 31432400,
      "ma5": 51.742,
      "ma20": 51.936,
      "ma60": 53.141000000000005,
      "ma120": null,
      "ma250": null
    },
    {
      "date": "2025-07-03",
      "open": 52.16,
      "close": 52.5,
      "high": 52.92,
      "low": 51.94,
      "volume": 26359200,
      "ma5": 52.02,
      "ma20": 51.951,
      "ma60": 52.966833333333334,
      "ma120": 59.37566666666667,
      "ma250": null
    },
    {
      "date": "2025-07-04",
      "open": 52.51,
      "close": 52.03,
      "high": 52.6,
      "low": 51.85,
      "volume": 22673600,
      "ma5": 52.160000000000004,
      "ma20": 51.911500000000004,
      "ma60": 52.894333333333336,
      "ma120": 59.25149999999999,
      "ma250": null
    },
    {
      "date": "2025-07-07",
      "open": 52.03,
      "close": 52.24,
      "high": 52.92,
      "low": 51.87,
      "volume": 18601600,
      "ma5": 52.16799999999999,
      "ma20": 51.867999999999995,
      "ma60": 52.80733333333333,
      "ma120": 59.126,
      "ma250": null
    },
    {
      "date": "2025-07-08",
      "open": 52.24,
      "close": 53.24,
      "high": 53.73,
      "low": 51.95,
      "volume": 36920300,
      "ma5": 52.432,
      "ma20": 51.9015,
      "ma60": 52.73833333333333,
      "ma120": 59.00741666666666,
      "ma250": null
    },
    {
      "date": "2025-07-09",
      "open": 53.27,
      "close": 52.38,
      "high": 53.38,
      "low": 52.3,
      "volume": 26512900,
      "ma5": 52.47800000000001,
      "ma20": 51.8725,
      "ma60": 52.64316666666666,
      "ma120": 58.88816666666665,
      "ma250": null
    },
    {
      "date": "2025-07-10",
      "open": 52.39,
      "close": 54.35,
      "high": 54.74,
      "low": 52.39,
      "volume": 67177900,
      "ma5": 52.848,
      "ma20": 51.968,
      "ma60": 52.59216666666666,
      "ma120": 58.795999999999985,
      "ma250": null
    },
    {
      "date": "2025-07-11",
      "open": 54.12,
      "close": 53.66,
      "high": 54.46,
      "low": 53.66,
      "volume": 40142200,
      "ma5": 53.174,
      "ma20": 52.033500000000004,
      "ma60": 52.542166666666645,
      "ma120": 58.702166666666656,
      "ma250": null
    },
    {
      "date": "2025-07-14",
      "open": 53.67,
      "close": 53.19,
      "high": 53.99,
      "low": 53.17,
      "volume": 26307000,
      "ma5": 53.364,
      "ma20": 52.0895,
      "ma60": 52.53749999999999,
      "ma120": 58.61949999999998,
      "ma250": null
    },
    {
      "date": "2025-07-15",
      "open": 53.19,
      "close": 52.96,
      "high": 53.39,
      "low": 52.44,
      "volume": 24515300,
      "ma5": 53.30799999999999,
      "ma20": 52.14149999999999,
      "ma60": 52.544166666666655,
      "ma120": 58.52833333333331,
      "ma250": null
    },
    {
      "date": "2025-07-16",
      "open": 52.94,
      "close": 52.78,
      "high": 53.03,
      "low": 52.65,
      "volume": 15557700,
      "ma5": 53.388,
      "ma20": 52.185500000000005,
      "ma60": 52.55549999999998,
      "ma120": 58.42633333333331,
      "ma250": null
    },
    {
      "date": "2025-07-17",
      "open": 52.83,
      "close": 53.09,
      "high": 53.27,
      "low": 52.66,
      "volume": 22301800,
      "ma5": 53.136,
      "ma20": 52.27299999999999,
      "ma60": 52.57033333333332,
      "ma120": 58.332166666666645,
      "ma250": null
    },
    {
      "date": "2025-07-18",
      "open": 53.46,
      "close": 57.66,
      "high": 57.9,
      "low": 53.25,
      "volume": 117891300,
      "ma5": 53.936,
      "ma20": 52.5995,
      "ma60": 52.67349999999999,
      "ma120": 58.27141666666664,
      "ma250": null
    },
    {
      "date": "2025-07-21",
      "open": 57.93,
      "close": 57.88,
      "high": 58.29,
      "low": 56.95,
      "volume": 62816300,
      "ma5": 54.874,
      "ma20": 52.970000000000006,
      "ma60": 52.78333333333332,
      "ma120": 58.20524999999998,
      "ma250": null
    },
    {
      "date": "2025-07-22",
      "open": 58.34,
      "close": 60.99,
      "high": 60.99,
      "low": 57.84,
      "volume": 103083600,
      "ma5": 56.48,
      "ma20": 53.46049999999999,
      "ma60": 52.928833333333316,
      "ma120": 58.164083333333316,
      "ma250": null
    },
    {
      "date": "2025-07-23",
      "open": 60.94,
      "close": 59.77,
      "high": 61.22,
      "low": 59.6,
      "volume": 68232800,
      "ma5": 57.878,
      "ma20": 53.871500000000005,
      "ma60": 53.06399999999999,
      "ma120": 58.12274999999998,
      "ma250": null
    },
    {
      "date": "2025-07-24",
      "open": 59.19,
      "close": 60.45,
      "high": 60.65,
      "low": 59.18,
      "volume": 51085000,
      "ma5": 59.35,
      "ma20": 54.33850000000001,
      "ma60": 53.18383333333332,
      "ma120": 58.085249999999974,
      "ma250": null
    },
    {
      "date": "2025-07-25",
      "open": 60.52,
      "close": 60.92,
      "high": 62.58,
      "low": 60.51,
      "volume": 54633600,
      "ma5": 60.00200000000001,
      "ma20": 54.818000000000005,
      "ma60": 53.32583333333332,
      "ma120": 58.04899999999997,
      "ma250": null
    },
    {
      "date": "2025-07-28",
      "open": 59.94,
      "close": 60.54,
      "high": 60.9,
      "low": 59.49,
      "volume": 39806900,
      "ma5": 60.534000000000006,
      "ma20": 55.235,
      "ma60": 53.472999999999985,
      "ma120": 58.010249999999964,
      "ma250": null
    },
    {
      "date": "2025-07-29",
      "open": 60.55,
      "close": 59.9,
      "high": 61.09,
      "low": 59.77,
      "volume": 30787500,
      "ma5": 60.315999999999995,
      "ma20": 55.634,
      "ma60": 53.610499999999995,
      "ma120": 57.9615833333333,
      "ma250": null
    },
    {
      "date": "2025-07-30",
      "open": 60.5,
      "close": 61.78,
      "high": 62.89,
      "low": 60.46,
      "volume": 66258700,
      "ma5": 60.718,
      "ma20": 56.1155,
      "ma60": 53.769,
      "ma120": 57.93524999999997,
      "ma250": null
    },
    {
      "date": "2025-07-31",
      "open": 61.74,
      "close": 60.25,
      "high": 61.74,
      "low": 59.76,
      "volume": 51526500,
      "ma5": 60.678,
      "ma20": 56.503,
      "ma60": 53.895833333333336,
      "ma120": 57.90124999999996,
      "ma250": null
    },
    {
      "date": "2025-08-01",
      "open": 59.34,
      "close": 58.86,
      "high": 59.82,
      "low": 58.6,
      "volume": 39395800,
      "ma5": 60.266,
      "ma20": 56.84449999999998,
      "ma60": 53.99916666666666,
      "ma120": 57.8415833333333,
      "ma250": null
    },
    {
      "date": "2025-08-04",
      "open": 58.34,
      "close": 58.42,
      "high": 58.72,
      "low": 57.86,
      "volume": 25582100,
      "ma5": 59.842000000000006,
      "ma20": 57.153499999999994,
      "ma60": 54.10450000000001,
      "ma120": 57.75749999999995,
      "ma250": null
    },
    {
      "date": "2025-08-05",
      "open": 58.52,
      "close": 58.93,
      "high": 59.19,
      "low": 58.44,
      "volume": 22796300,
      "ma5": 59.648,
      "ma20": 57.438,
      "ma60": 54.17516666666667,
      "ma120": 57.678833333333294,
      "ma250": null
    },
    {
      "date": "2025-08-06",
      "open": 58.93,
      "close": 59.02,
      "high": 59.3,
      "low": 58.51,
      "volume": 19745900,
      "ma5": 59.096000000000004,
      "ma20": 57.769999999999996,
      "ma60": 54.25600000000001,
      "ma120": 57.59849999999996,
      "ma250": null
    },
    {
      "date": "2025-08-07",
      "open": 59.13,
      "close": 58.56,
      "high": 59.49,
      "low": 58.18,
      "volume": 22405700,
      "ma5": 58.758,
      "ma20": 57.98049999999999,
      "ma60": 54.30700000000001,
      "ma120": 57.49891666666664,
      "ma250": null
    },
    {
      "date": "2025-08-08",
      "open": 58.74,
      "close": 58.74,
      "high": 59.4,
      "low": 58.24,
      "volume": 20918200,
      "ma5": 58.734,
      "ma20": 58.23449999999999,
      "ma60": 54.37533333333334,
      "ma120": 57.424499999999966,
      "ma250": null
    },
    {
      "date": "2025-08-11",
      "open": 59.01,
      "close": 59.4,
      "high": 59.74,
      "low": 58.94,
      "volume": 26356400,
      "ma5": 58.92999999999999,
      "ma20": 58.544999999999995,
      "ma60": 54.46466666666667,
      "ma120": 57.35591666666663,
      "ma250": null
    },
    {
      "date": "2025-08-12",
      "open": 59.02,
      "close": 60.84,
      "high": 62.43,
      "low": 58.84,
      "volume": 63387000,
      "ma5": 59.31200000000001,
      "ma20": 58.938999999999986,
      "ma60": 54.579333333333345,
      "ma120": 57.30316666666663,
      "ma250": null
    },
    {
      "date": "2025-08-13",
      "open": 60.85,
      "close": 60.92,
      "high": 61.1,
      "low": 60.25,
      "volume": 31320000,
      "ma5": 59.69200000000001,
      "ma20": 59.346000000000004,
      "ma60": 54.69433333333335,
      "ma120": 57.25366666666663,
      "ma250": null
    },
    {
      "date": "2025-08-14",
      "open": 60.93,
      "close": 60.45,
      "high": 61.41,
      "low": 59.99,
      "volume": 30667400,
      "ma5": 60.07000000000001,
      "ma20": 59.714,
      "ma60": 54.804,
      "ma120": 57.20941666666663,
      "ma250": null
    },
    {
      "date": "2025-08-15",
      "open": 60.09,
      "close": 60.93,
      "high": 61.59,
      "low": 60.04,
      "volume": 30961200,
      "ma5": 60.508,
      "ma20": 59.87750000000001,
      "ma60": 54.93,
      "ma120": 57.17308333333331,
      "ma250": null
    },
    {
      "date": "2025-08-18",
      "open": 60.99,
      "close": 60.65,
      "high": 61.64,
      "low": 60.57,
      "volume": 39525400,
      "ma5": 60.758,
      "ma20": 60.016,
      "ma60": 55.05266666666667,
      "ma120": 57.13424999999997,
      "ma250": null
    },
    {
      "date": "2025-08-19",
      "open": 60.84,
      "close": 60.13,
      "high": 62.14,
      "low": 60.07,
      "volume": 38199700,
      "ma5": 60.61600000000001,
      "ma20": 59.973,
      "ma60": 55.17783333333333,
      "ma120": 57.09974999999997,
      "ma250": null
    },
    {
      "date": "2025-08-20",
      "open": 60.13,
      "close": 60.98,
      "high": 61.03,
      "low": 59.51,
      "volume": 33723300,
      "ma5": 60.628,
      "ma20": 60.03350000000002,
      "ma60": 55.32483333333334,
      "ma120": 57.06158333333331,
      "ma250": null
    },
    {
      "date": "2025-08-21",
      "open": 61.1,
      "close": 63.54,
      "high": 63.94,
      "low": 61.1,
      "volume": 78560200,
      "ma5": 61.246,
      "ma20": 60.188,
      "ma60": 55.51516666666667,
      "ma120": 57.03999999999998,
      "ma250": null
    },
    {
      "date": "2025-08-22",
      "open": 63.79,
      "close": 65.11,
      "high": 65.42,
      "low": 63.35,
      "volume": 56403800,
      "ma5": 62.081999999999994,
      "ma20": 60.397499999999994,
      "ma60": 55.72133333333334,
      "ma120": 57.03241666666665,
      "ma250": null
    },
    {
      "date": "2025-08-25",
      "open": 65.19,
      "close": 66.11,
      "high": 66.71,
      "low": 64.54,
      "volume": 51398100,
      "ma5": 63.174,
      "ma20": 60.67599999999999,
      "ma60": 55.95516666666668,
      "ma120": 57.03183333333331,
      "ma250": null
    },
    {
      "date": "2025-08-26",
      "open": 66.11,
      "close": 67.57,
      "high": 68.72,
      "low": 65.66,
      "volume": 55644300,
      "ma5": 64.662,
      "ma20": 61.05949999999999,
      "ma60": 56.21333333333335,
      "ma120": 57.04808333333332,
      "ma250": null
    },
    {
      "date": "2025-08-27",
      "open": 67.58,
      "close": 65.99,
      "high": 68.18,
      "low": 65.99,
      "volume": 48742200,
      "ma5": 65.664,
      "ma20": 61.26999999999998,
      "ma60": 56.440500000000014,
      "ma120": 57.055333333333316,
      "ma250": null
    },
    {
      "date": "2025-08-28",
      "open": 65.78,
      "close": 66.07,
      "high": 67.09,
      "low": 64.44,
      "volume": 48533700,
      "ma5": 66.16999999999999,
      "ma20": 61.56099999999999,
      "ma60": 56.671666666666674,
      "ma120": 57.05949999999997,
      "ma250": null
    },
    {
      "date": "2025-08-29",
      "open": 66.08,
      "close": 66.54,
      "high": 67.06,
      "low": 66,
      "volume": 36142900,
      "ma5": 66.456,
      "ma20": 61.94499999999999,
      "ma60": 56.90033333333335,
      "ma120": 57.06541666666663,
      "ma250": null
    },
    {
      "date": "2025-09-01",
      "open": 66.54,
      "close": 66.96,
      "high": 67.79,
      "low": 65.94,
      "volume": 40327700,
      "ma5": 66.626,
      "ma20": 62.37199999999999,
      "ma60": 57.13116666666668,
      "ma120": 57.06999999999997,
      "ma250": null
    },
    {
      "date": "2025-09-02",
      "open": 66.96,
      "close": 65.21,
      "high": 67.15,
      "low": 64.89,
      "volume": 38569200,
      "ma5": 66.154,
      "ma20": 62.686,
      "ma60": 57.34183333333335,
      "ma120": 57.06016666666664,
      "ma250": null
    },
    {
      "date": "2025-09-03",
      "open": 65.21,
      "close": 64.83,
      "high": 65.9,
      "low": 63.84,
      "volume": 28423300,
      "ma5": 65.922,
      "ma20": 62.9765,
      "ma60": 57.53966666666667,
      "ma120": 57.05841666666664,
      "ma250": null
    },
    {
      "date": "2025-09-04",
      "open": 64.03,
      "close": 62.63,
      "high": 64.54,
      "low": 61.72,
      "volume": 50202600,
      "ma5": 65.234,
      "ma20": 63.17999999999999,
      "ma60": 57.70950000000001,
      "ma120": 57.03649999999997,
      "ma250": null
    },
    {
      "date": "2025-09-05",
      "open": 62.58,
      "close": 63.79,
      "high": 64.06,
      "low": 62.45,
      "volume": 32433800,
      "ma5": 64.684,
      "ma20": 63.432500000000005,
      "ma60": 57.90016666666668,
      "ma120": 57.00933333333331,
      "ma250": null
    },
    {
      "date": "2025-09-08",
      "open": 63.82,
      "close": 67.54,
      "high": 67.87,
      "low": 63.71,
      "volume": 63091900,
      "ma5": 64.8,
      "ma20": 63.8395,
      "ma60": 58.15800000000001,
      "ma120": 57.00541666666665,
      "ma250": null
    },
    {
      "date": "2025-09-09",
      "open": 67.59,
      "close": 66.46,
      "high": 68.14,
      "low": 65.76,
      "volume": 40363300,
      "ma5": 65.05,
      "ma20": 64.1205,
      "ma60": 58.40033333333334,
      "ma120": 57.01083333333331,
      "ma250": null
    },
    {
      "date": "2025-09-10",
      "open": 65.78,
      "close": 65.48,
      "high": 66.32,
      "low": 64.9,
      "volume": 24439300,
      "ma5": 65.18,
      "ma20": 64.3485,
      "ma60": 58.62666666666668,
      "ma120": 57.00216666666664,
      "ma250": null
    },
    {
      "date": "2025-09-11",
      "open": 65.24,
      "close": 66.37,
      "high": 66.44,
      "low": 64.76,
      "volume": 31929500,
      "ma5": 65.92800000000001,
      "ma20": 64.6445,
      "ma60": 58.877166666666675,
      "ma120": 57.009083333333315,
      "ma250": null
    },
    {
      "date": "2025-09-12",
      "open": 66.38,
      "close": 65.73,
      "high": 66.65,
      "low": 65.04,
      "volume": 26377400,
      "ma5": 66.316,
      "ma20": 64.8845,
      "ma60": 59.12050000000001,
      "ma120": 57.01841666666664,
      "ma250": null
    },
    {
      "date": "2025-09-15",
      "open": 65.73,
      "close": 65.68,
      "high": 67.03,
      "low": 65.44,
      "volume": 20992500,
      "ma5": 65.944,
      "ma20": 65.136,
      "ma60": 59.374,
      "ma120": 57.030166666666645,
      "ma250": null
    },
    {
      "date": "2025-09-16",
      "open": 65.75,
      "close": 64.55,
      "high": 65.99,
      "low": 63.94,
      "volume": 28411300,
      "ma5": 65.56200000000001,
      "ma20": 65.357,
      "ma60": 59.59683333333334,
      "ma120": 57.02066666666665,
      "ma250": null
    },
    {
      "date": "2025-09-17",
      "open": 64.26,
      "close": 64.95,
      "high": 65.44,
      "low": 64,
      "volume": 21218200,
      "ma5": 65.456,
      "ma20": 65.55550000000001,
      "ma60": 59.82016666666667,
      "ma120": 57.01791666666665,
      "ma250": null
    },
    {
      "date": "2025-09-18",
      "open": 64.96,
      "close": 63.82,
      "high": 65.02,
      "low": 63.29,
      "volume": 31401000,
      "ma5": 64.946,
      "ma20": 65.56949999999999,
      "ma60": 60.03200000000002,
      "ma120": 57.001916666666645,
      "ma250": null
    },
    {
      "date": "2025-09-19",
      "open": 63.6,
      "close": 63.25,
      "high": 64.46,
      "low": 63.25,
      "volume": 29306300,
      "ma5": 64.45,
      "ma20": 65.4765,
      "ma60": 60.23066666666668,
      "ma120": 56.98799999999998,
      "ma250": null
    },
    {
      "date": "2025-09-22",
      "open": 63.16,
      "close": 62.04,
      "high": 63.16,
      "low": 61.45,
      "volume": 28756300,
      "ma5": 63.722,
      "ma20": 65.273,
      "ma60": 60.39466666666668,
      "ma120": 56.96816666666665,
      "ma250": null
    },
    {
      "date": "2025-09-23",
      "open": 62.06,
      "close": 61.28,
      "high": 62.35,
      "low": 60.53,
      "volume": 26888300,
      "ma5": 63.068000000000005,
      "ma20": 64.95849999999999,
      "ma60": 60.55066666666668,
      "ma120": 56.94291666666664,
      "ma250": null
    },
    {
      "date": "2025-09-24",
      "open": 61,
      "close": 61.62,
      "high": 61.86,
      "low": 60.94,
      "volume": 21565100,
      "ma5": 62.402,
      "ma20": 64.73999999999998,
      "ma60": 60.70850000000001,
      "ma120": 56.924749999999975,
      "ma250": null
    },
    {
      "date": "2025-09-25",
      "open": 61.6,
      "close": 62.5,
      "high": 63.29,
      "low": 61.49,
      "volume": 28523600,
      "ma5": 62.138,
      "ma20": 64.5615,
      "ma60": 60.87516666666668,
      "ma120": 56.92099999999997,
      "ma250": null
    },
    {
      "date": "2025-09-26",
      "open": 62.42,
      "close": 61.95,
      "high": 62.81,
      "low": 61.84,
      "volume": 20929800,
      "ma5": 61.878,
      "ma20": 64.33200000000001,
      "ma60": 61.040499999999994,
      "ma120": 56.96741666666664,
      "ma250": null
    },
    {
      "date": "2025-09-29",
      "open": 62.14,
      "close": 63.88,
      "high": 64.47,
      "low": 61.64,
      "volume": 32937200,
      "ma5": 62.246,
      "ma20": 64.17800000000001,
      "ma60": 61.234500000000004,
      "ma120": 57.020916666666636,
      "ma250": null
    },
    {
      "date": "2025-09-30",
      "open": 63.82,
      "close": 64.52,
      "high": 64.8,
      "low": 63.2,
      "volume": 29317400,
      "ma5": 62.89399999999999,
      "ma20": 64.1435,
      "ma60": 61.4225,
      "ma120": 57.08041666666665,
      "ma250": null
    },
    {
      "date": "2025-10-09",
      "open": 64.52,
      "close": 65.67,
      "high": 65.79,
      "low": 63.24,
      "volume": 33534000,
      "ma5": 63.70400000000001,
      "ma20": 64.18550000000002,
      "ma60": 61.644,
      "ma120": 57.14358333333332,
      "ma250": null
    },
    {
      "date": "2025-10-10",
      "open": 65.44,
      "close": 65.67,
      "high": 66.74,
      "low": 64.6,
      "volume": 32891700,
      "ma5": 64.33800000000001,
      "ma20": 64.3375,
      "ma60": 61.83266666666667,
      "ma120": 57.21241666666664,
      "ma250": null
    },
    {
      "date": "2025-10-13",
      "open": 63.06,
      "close": 64.29,
      "high": 64.72,
      "low": 62.93,
      "volume": 30609400,
      "ma5": 64.80600000000001,
      "ma20": 64.36250000000001,
      "ma60": 62.00983333333333,
      "ma120": 57.275999999999975,
      "ma250": null
    },
    {
      "date": "2025-10-14",
      "open": 64.48,
      "close": 62.71,
      "high": 65.39,
      "low": 62.48,
      "volume": 30632800,
      "ma5": 64.572,
      "ma20": 64.12100000000001,
      "ma60": 62.1685,
      "ma120": 57.35299999999997,
      "ma250": null
    },
    {
      "date": "2025-10-15",
      "open": 62.64,
      "close": 62.69,
      "high": 63.5,
      "low": 62.01,
      "volume": 20885700,
      "ma5": 64.20599999999999,
      "ma20": 63.932500000000005,
      "ma60": 62.33066666666666,
      "ma120": 57.437416666666635,
      "ma250": null
    },
    {
      "date": "2025-10-16",
      "open": 62.76,
      "close": 60.93,
      "high": 62.76,
      "low": 60.49,
      "volume": 35112400,
      "ma5": 63.258,
      "ma20": 63.705000000000005,
      "ma60": 62.466499999999996,
      "ma120": 57.51099999999997,
      "ma250": null
    },
    {
      "date": "2025-10-17",
      "open": 60.9,
      "close": 59.45,
      "high": 61.59,
      "low": 59.44,
      "volume": 30134600,
      "ma5": 62.013999999999996,
      "ma20": 63.359,
      "ma60": 62.5725,
      "ma120": 57.571416666666636,
      "ma250": null
    },
    {
      "date": "2025-10-20",
      "open": 59.97,
      "close": 58.8,
      "high": 59.97,
      "low": 58.55,
      "volume": 25936900,
      "ma5": 60.91600000000001,
      "ma20": 63.0125,
      "ma60": 62.591499999999996,
      "ma120": 57.632499999999965,
      "ma250": null
    },
    {
      "date": "2025-10-21",
      "open": 59.03,
      "close": 59.12,
      "high": 59.49,
      "low": 58.54,
      "volume": 19125900,
      "ma5": 60.198,
      "ma20": 62.68449999999999,
      "ma60": 62.61216666666666,
      "ma120": 57.697749999999964,
      "ma250": null
    },
    {
      "date": "2025-10-22",
      "open": 59.14,
      "close": 59.28,
      "high": 59.52,
      "low": 58.75,
      "volume": 15852500,
      "ma5": 59.516000000000005,
      "ma20": 62.42099999999998,
      "ma60": 62.583666666666666,
      "ma120": 57.75624999999996,
      "ma250": null
    },
    {
      "date": "2025-10-23",
      "open": 59.18,
      "close": 60.67,
      "high": 60.74,
      "low": 58.79,
      "volume": 22594200,
      "ma5": 59.464,
      "ma20": 62.206999999999994,
      "ma60": 62.59866666666667,
      "ma120": 57.831333333333305,
      "ma250": null
    },
    {
      "date": "2025-10-24",
      "open": 60.63,
      "close": 59.39,
      "high": 60.91,
      "low": 58.95,
      "volume": 31069600,
      "ma5": 59.452,
      "ma20": 61.9855,
      "ma60": 62.580999999999996,
      "ma120": 57.882416666666636,
      "ma250": null
    },
    {
      "date": "2025-10-27",
      "open": 59.94,
      "close": 60.43,
      "high": 61.24,
      "low": 59.75,
      "volume": 36791800,
      "ma5": 59.778,
      "ma20": 61.844500000000004,
      "ma60": 62.57283333333332,
      "ma120": 57.94933333333331,
      "ma250": null
    },
    {
      "date": "2025-10-28",
      "open": 60.6,
      "close": 59.42,
      "high": 60.6,
      "low": 59.35,
      "volume": 24770400,
      "ma5": 59.838,
      "ma20": 61.71350000000001,
      "ma60": 62.55416666666666,
      "ma120": 58.0135833333333,
      "ma250": null
    },
    {
      "date": "2025-10-29",
      "open": 59.34,
      "close": 59.93,
      "high": 60.39,
      "low": 58.97,
      "volume": 26962500,
      "ma5": 59.968,
      "ma20": 61.646,
      "ma60": 62.55466666666666,
      "ma120": 58.08258333333331,
      "ma250": null
    },
    {
      "date": "2025-10-30",
      "open": 59.94,
      "close": 59.65,
      "high": 60.19,
      "low": 59.12,
      "volume": 28086700,
      "ma5": 59.763999999999996,
      "ma20": 61.547500000000014,
      "ma60": 62.51916666666666,
      "ma120": 58.14408333333331,
      "ma250": null
    },
    {
      "date": "2025-10-31",
      "open": 59.82,
      "close": 60.57,
      "high": 61.27,
      "low": 59.81,
      "volume": 31184900,
      "ma5": 60,
      "ma20": 61.451,
      "ma60": 62.524499999999996,
      "ma120": 58.210166666666645,
      "ma250": null
    },
    {
      "date": "2025-11-03",
      "open": 60.79,
      "close": 60.46,
      "high": 60.9,
      "low": 59.6,
      "volume": 18291800,
      "ma5": 60.00599999999999,
      "ma20": 61.3765,
      "ma60": 62.55116666666667,
      "ma120": 58.27516666666665,
      "ma250": null
    },
    {
      "date": "2025-11-04",
      "open": 60.29,
      "close": 59.54,
      "high": 60.79,
      "low": 59.05,
      "volume": 18933900,
      "ma5": 60.03000000000001,
      "ma20": 61.159499999999994,
      "ma60": 62.569833333333335,
      "ma120": 58.337166666666654,
      "ma250": null
    },
    {
      "date": "2025-11-05",
      "open": 59.05,
      "close": 59.41,
      "high": 60.02,
      "low": 58.63,
      "volume": 17793600,
      "ma5": 59.926,
      "ma20": 60.90399999999998,
      "ma60": 62.57783333333334,
      "ma120": 58.376499999999986,
      "ma250": null
    },
    {
      "date": "2025-11-06",
      "open": 59.24,
      "close": 59.64,
      "high": 60.39,
      "low": 59.24,
      "volume": 20536300,
      "ma5": 59.924,
      "ma20": 60.6025,
      "ma60": 62.588166666666666,
      "ma120": 58.42208333333333,
      "ma250": null
    },
    {
      "date": "2025-11-07",
      "open": 59.63,
      "close": 63.21,
      "high": 63.45,
      "low": 59.29,
      "volume": 76216000,
      "ma5": 60.452,
      "ma20": 60.47950000000001,
      "ma60": 62.66566666666666,
      "ma120": 58.48633333333333,
      "ma250": null
    },
    {
      "date": "2025-11-10",
      "open": 64.14,
      "close": 65.8,
      "high": 66.72,
      "low": 64.09,
      "volume": 78664200,
      "ma5": 61.519999999999996,
      "ma20": 60.55499999999999,
      "ma60": 62.78333333333333,
      "ma120": 58.57933333333334,
      "ma250": null
    },
    {
      "date": "2025-11-11",
      "open": 65.34,
      "close": 65.89,
      "high": 66.43,
      "low": 64.69,
      "volume": 37354500,
      "ma5": 62.79,
      "ma20": 60.714,
      "ma60": 62.89149999999999,
      "ma120": 58.67808333333334,
      "ma250": null
    },
    {
      "date": "2025-11-12",
      "open": 65.94,
      "close": 65.71,
      "high": 66.44,
      "low": 65.17,
      "volume": 29905700,
      "ma5": 64.04999999999998,
      "ma20": 60.86500000000001,
      "ma60": 62.97266666666667,
      "ma120": 58.776,
      "ma250": null
    },
    {
      "date": "2025-11-13",
      "open": 65.34,
      "close": 66.65,
      "high": 67.1,
      "low": 65.34,
      "volume": 41645800,
      "ma5": 65.452,
      "ma20": 61.15100000000001,
      "ma60": 63.06816666666667,
      "ma120": 58.88125,
      "ma250": null
    },
    {
      "date": "2025-11-14",
      "open": 65.34,
      "close": 63.74,
      "high": 66.22,
      "low": 63.74,
      "volume": 50450300,
      "ma5": 65.55799999999999,
      "ma20": 61.36550000000001,
      "ma60": 63.123,
      "ma120": 58.963499999999996,
      "ma250": null
    },
    {
      "date": "2025-11-17",
      "open": 63.02,
      "close": 64.32,
      "high": 65.62,
      "low": 63.02,
      "volume": 32643100,
      "ma5": 65.262,
      "ma20": 61.64149999999999,
      "ma60": 63.1795,
      "ma120": 59.05475,
      "ma250": null
    },
    {
      "date": "2025-11-18",
      "open": 64.34,
      "close": 63.34,
      "high": 64.7,
      "low": 62.96,
      "volume": 23416200,
      "ma5": 64.752,
      "ma20": 61.852499999999985,
      "ma60": 63.224333333333334,
      "ma120": 59.13849999999999,
      "ma250": null
    },
    {
      "date": "2025-11-19",
      "open": 63.14,
      "close": 63.55,
      "high": 63.94,
      "low": 62.94,
      "volume": 16299300,
      "ma5": 64.32000000000001,
      "ma20": 62.06599999999999,
      "ma60": 63.281333333333336,
      "ma120": 59.22958333333334,
      "ma250": null
    },
    {
      "date": "2025-11-20",
      "open": 63.91,
      "close": 62.24,
      "high": 64.41,
      "low": 62.12,
      "volume": 20779300,
      "ma5": 63.438,
      "ma20": 62.144499999999994,
      "ma60": 63.30233333333334,
      "ma120": 59.313583333333334,
      "ma250": null
    },
    {
      "date": "2025-11-21",
      "open": 61.79,
      "close": 60.65,
      "high": 61.87,
      "low": 60.27,
      "volume": 29871500,
      "ma5": 62.81999999999999,
      "ma20": 62.207499999999996,
      "ma60": 63.25416666666667,
      "ma120": 59.38466666666667,
      "ma250": null
    },
    {
      "date": "2025-11-24",
      "open": 61.37,
      "close": 60.73,
      "high": 61.59,
      "low": 60.2,
      "volume": 24233500,
      "ma5": 62.102,
      "ma20": 62.22250000000001,
      "ma60": 63.18116666666666,
      "ma120": 59.45124999999999,
      "ma250": null
    },
    {
      "date": "2025-11-25",
      "open": 60.94,
      "close": 60.98,
      "high": 62.04,
      "low": 60.87,
      "volume": 21653500,
      "ma5": 61.629999999999995,
      "ma20": 62.3005,
      "ma60": 63.09566666666667,
      "ma120": 59.52541666666666,
      "ma250": null
    },
    {
      "date": "2025-11-26",
      "open": 61,
      "close": 61.64,
      "high": 61.82,
      "low": 60.76,
      "volume": 16865100,
      "ma5": 61.248000000000005,
      "ma20": 62.386,
      "ma60": 62.99683333333334,
      "ma120": 59.60508333333333,
      "ma250": null
    },
    {
      "date": "2025-11-27",
      "open": 61.34,
      "close": 63.84,
      "high": 64.27,
      "low": 61.29,
      "volume": 37808900,
      "ma5": 61.568000000000005,
      "ma20": 62.5955,
      "ma60": 62.961000000000006,
      "ma120": 59.70075,
      "ma250": null
    },
    {
      "date": "2025-11-28",
      "open": 63.83,
      "close": 65.06,
      "high": 65.92,
      "low": 63.79,
      "volume": 38835500,
      "ma5": 62.45,
      "ma20": 62.81999999999999,
      "ma60": 62.94416666666667,
      "ma120": 59.807916666666664,
      "ma250": null
    },
    {
      "date": "2025-12-01",
      "open": 64.91,
      "close": 65.9,
      "high": 66.12,
      "low": 64.54,
      "volume": 31290300,
      "ma5": 63.484,
      "ma20": 63.092,
      "ma60": 62.9335,
      "ma120": 59.916916666666665,
      "ma250": null
    },
    {
      "date": "2025-12-02",
      "open": 65.74,
      "close": 64.94,
      "high": 66.03,
      "low": 64.84,
      "volume": 20528300,
      "ma5": 64.27600000000001,
      "ma20": 63.362,
      "ma60": 62.89983333333335,
      "ma120": 60.01549999999999,
      "ma250": null
    },
    {
      "date": "2025-12-03",
      "open": 65.14,
      "close": 66.14,
      "high": 67.31,
      "low": 65.07,
      "volume": 45965800,
      "ma5": 65.176,
      "ma20": 63.69850000000001,
      "ma60": 62.91533333333334,
      "ma120": 60.12858333333333,
      "ma250": null
    },
    {
      "date": "2025-12-04",
      "open": 66.01,
      "close": 65.62,
      "high": 66.74,
      "low": 65.2,
      "volume": 19112100,
      "ma5": 65.53200000000001,
      "ma20": 63.99750000000002,
      "ma60": 62.92850000000001,
      "ma120": 60.234083333333324,
      "ma250": null
    },
    {
      "date": "2025-12-05",
      "open": 65.76,
      "close": 67.92,
      "high": 68.61,
      "low": 65.64,
      "volume": 49644600,
      "ma5": 66.10400000000001,
      "ma20": 64.23299999999999,
      "ma60": 63.01666666666668,
      "ma120": 60.36308333333333,
      "ma250": null
    },
    {
      "date": "2025-12-08",
      "open": 68.14,
      "close": 67.91,
      "high": 68.64,
      "low": 67.32,
      "volume": 32980300,
      "ma5": 66.506,
      "ma20": 64.33850000000001,
      "ma60": 63.085333333333345,
      "ma120": 60.492749999999994,
      "ma250": null
    },
    {
      "date": "2025-12-09",
      "open": 67.91,
      "close": 67.24,
      "high": 68.94,
      "low": 66.94,
      "volume": 33206100,
      "ma5": 66.96600000000001,
      "ma20": 64.406,
      "ma60": 63.08033333333334,
      "ma120": 60.61916666666666,
      "ma250": null
    },
    {
      "date": "2025-12-10",
      "open": 66.91,
      "close": 67.24,
      "high": 67.37,
      "low": 65.84,
      "volume": 23836300,
      "ma5": 67.186,
      "ma20": 64.4825,
      "ma60": 63.093333333333334,
      "ma120": 60.74683333333333,
      "ma250": null
    },
    {
      "date": "2025-12-11",
      "open": 67.25,
      "close": 66.41,
      "high": 68.44,
      "low": 66.12,
      "volume": 19939200,
      "ma5": 67.34400000000001,
      "ma20": 64.4705,
      "ma60": 63.10883333333333,
      "ma120": 60.86775,
      "ma250": null
    },
    {
      "date": "2025-12-12",
      "open": 66.41,
      "close": 66.41,
      "high": 66.75,
      "low": 65.47,
      "volume": 22545900,
      "ma5": 67.04199999999999,
      "ma20": 64.604,
      "ma60": 63.1095,
      "ma120": 60.99333333333333,
      "ma250": null
    },
    {
      "date": "2025-12-15",
      "open": 66.38,
      "close": 67.63,
      "high": 68.93,
      "low": 65.94,
      "volume": 35282400,
      "ma5": 66.98599999999999,
      "ma20": 64.7695,
      "ma60": 63.14116666666666,
      "ma120": 61.13083333333332,
      "ma250": null
    },
    {
      "date": "2025-12-16",
      "open": 67.49,
      "close": 68.01,
      "high": 68.13,
      "low": 65.92,
      "volume": 28023500,
      "ma5": 67.13999999999999,
      "ma20": 65.00300000000001,
      "ma60": 63.18,
      "ma120": 61.277,
      "ma250": null
    },
    {
      "date": "2025-12-17",
      "open": 67.69,
      "close": 72.16,
      "high": 72.82,
      "low": 67.69,
      "volume": 70113400,
      "ma5": 68.124,
      "ma20": 65.43350000000001,
      "ma60": 63.30683333333333,
      "ma120": 61.451833333333326,
      "ma250": null
    },
    {
      "date": "2025-12-18",
      "open": 72.17,
      "close": 73.48,
      "high": 74.93,
      "low": 71.79,
      "volume": 50672300,
      "ma5": 69.53800000000001,
      "ma20": 65.99550000000002,
      "ma60": 63.449,
      "ma120": 61.634583333333325,
      "ma250": null
    },
    {
      "date": "2025-12-19",
      "open": 73.01,
      "close": 73.53,
      "high": 74.02,
      "low": 73.01,
      "volume": 24316800,
      "ma5": 70.96199999999999,
      "ma20": 66.63949999999998,
      "ma60": 63.61083333333333,
      "ma120": 61.82141666666666,
      "ma250": null
    },
    {
      "date": "2025-12-22",
      "open": 73.53,
      "close": 73.73,
      "high": 74.13,
      "low": 73.05,
      "volume": 26472800,
      "ma5": 72.18200000000002,
      "ma20": 67.2895,
      "ma60": 63.785500000000006,
      "ma120": 62.00808333333331,
      "ma250": null
    },
    {
      "date": "2025-12-23",
      "open": 73.75,
      "close": 72.74,
      "high": 74.12,
      "low": 72.44,
      "volume": 25929300,
      "ma5": 73.128,
      "ma20": 67.8775,
      "ma60": 63.96383333333334,
      "ma120": 62.17924999999998,
      "ma250": null
    },
    {
      "date": "2025-12-24",
      "open": 72.92,
      "close": 75.01,
      "high": 75.31,
      "low": 72.8,
      "volume": 34606200,
      "ma5": 73.69800000000001,
      "ma20": 68.54599999999999,
      "ma60": 64.19266666666667,
      "ma120": 62.371666666666655,
      "ma250": null
    },
    {
      "date": "2025-12-25",
      "open": 75.03,
      "close": 74.65,
      "high": 76.44,
      "low": 74.61,
      "volume": 24515300,
      "ma5": 73.93199999999999,
      "ma20": 69.0865,
      "ma60": 64.40983333333334,
      "ma120": 62.55916666666665,
      "ma250": null
    },
    {
      "date": "2025-12-26",
      "open": 74.54,
      "close": 74.92,
      "high": 75.94,
      "low": 73.64,
      "volume": 27102900,
      "ma5": 74.21000000000001,
      "ma20": 69.57950000000001,
      "ma60": 64.61683333333333,
      "ma120": 62.74599999999998,
      "ma250": null
    },
    {
      "date": "2025-12-29",
      "open": 74.86,
      "close": 74.09,
      "high": 75.14,
      "low": 73.64,
      "volume": 21380000,
      "ma5": 74.282,
      "ma20": 69.989,
      "ma60": 64.81916666666667,
      "ma120": 62.92983333333331,
      "ma250": null
    },
    {
      "date": "2025-12-30",
      "open": 73.44,
      "close": 74.94,
      "high": 75.93,
      "low": 72.96,
      "volume": 26628400,
      "ma5": 74.72200000000001,
      "ma20": 70.489,
      "ma60": 65.0035,
      "ma120": 63.11899999999998,
      "ma250": null
    },
    {
      "date": "2025-12-31",
      "open": 74.74,
      "close": 74.62,
      "high": 75.37,
      "low": 74.03,
      "volume": 16402800,
      "ma5": 74.644,
      "ma20": 70.91300000000001,
      "ma60": 65.17183333333332,
      "ma120": 63.29716666666664,
      "ma250": null
    },
    {
      "date": "2026-01-05",
      "open": 75.14,
      "close": 75.27,
      "high": 76.75,
      "low": 74.17,
      "volume": 26156100,
      "ma5": 74.768,
      "ma20": 71.3955,
      "ma60": 65.33183333333334,
      "ma120": 63.487916666666635,
      "ma250": null
    },
    {
      "date": "2026-01-06",
      "open": 74.97,
      "close": 80.89,
      "high": 81.32,
      "low": 74.97,
      "volume": 58461100,
      "ma5": 75.962,
      "ma20": 72.044,
      "ma60": 65.5855,
      "ma120": 63.70908333333331,
      "ma250": null
    },
    {
      "date": "2026-01-07",
      "open": 80.19,
      "close": 79.87,
      "high": 81.6,
      "low": 79.34,
      "volume": 32322300,
      "ma5": 77.118,
      "ma20": 72.64200000000001,
      "ma60": 65.84516666666666,
      "ma120": 63.92749999999998,
      "ma250": null
    },
    {
      "date": "2026-01-08",
      "open": 79.86,
      "close": 77.63,
      "high": 79.86,
      "low": 76.37,
      "volume": 46547600,
      "ma5": 77.65599999999999,
      "ma20": 73.1615,
      "ma60": 66.09383333333332,
      "ma120": 64.13116666666664,
      "ma250": null
    },
    {
      "date": "2026-01-09",
      "open": 77.94,
      "close": 77.29,
      "high": 78.55,
      "low": 76.35,
      "volume": 33361900,
      "ma5": 78.19,
      "ma20": 73.66400000000002,
      "ma60": 66.33716666666666,
      "ma120": 64.33391666666664,
      "ma250": null
    },
    {
      "date": "2026-01-12",
      "open": 77.27,
      "close": 76.08,
      "high": 77.82,
      "low": 75.6,
      "volume": 37575200,
      "ma5": 78.352,
      "ma20": 74.14750000000001,
      "ma60": 66.58966666666666,
      "ma120": 64.52808333333331,
      "ma250": null
    },
    {
      "date": "2026-01-13",
      "open": 76.02,
      "close": 76.7,
      "high": 78.07,
      "low": 75.71,
      "volume": 35511200,
      "ma5": 77.514,
      "ma20": 74.662,
      "ma60": 66.87716666666667,
      "ma120": 64.72483333333331,
      "ma250": 61.68791999999999
    },
    {
      "date": "2026-01-14",
      "open": 76.61,
      "close": 75.74,
      "high": 78.5,
      "low": 75.74,
      "volume": 41867600,
      "ma5": 76.688,
      "ma20": 75.0675,
      "ma60": 67.1595,
      "ma120": 64.87549999999996,
      "ma250": 61.72315999999998
    },
    {
      "date": "2026-01-15",
      "open": 75.44,
      "close": 77.4,
      "high": 78.88,
      "low": 75.25,
      "volume": 39914000,
      "ma5": 76.64200000000001,
      "ma20": 75.537,
      "ma60": 67.46416666666666,
      "ma120": 65.03816666666663,
      "ma250": 61.763559999999984
    },
    {
      "date": "2026-01-16",
      "open": 78.09,
      "close": 76.66,
      "high": 79.12,
      "low": 75.94,
      "volume": 33361200,
      "ma5": 76.51599999999999,
      "ma20": 75.762,
      "ma60": 67.75383333333332,
      "ma120": 65.16874999999996,
      "ma250": 61.80031999999998
    },
    {
      "date": "2026-01-19",
      "open": 75.84,
      "close": 80.34,
      "high": 80.73,
      "low": 75.33,
      "volume": 50734400,
      "ma5": 77.36800000000001,
      "ma20": 76.10499999999999,
      "ma60": 68.08166666666666,
      "ma120": 65.34016666666663,
      "ma250": 61.85491999999998
    },
    {
      "date": "2026-01-20",
      "open": 80.32,
      "close": 83.96,
      "high": 84.91,
      "low": 80.06,
      "volume": 69698600,
      "ma5": 78.82,
      "ma20": 76.6265,
      "ma60": 68.49116666666666,
      "ma120": 65.53608333333331,
      "ma250": 61.929119999999976
    },
    {
      "date": "2026-01-21",
      "open": 84.14,
      "close": 82.02,
      "high": 84.63,
      "low": 81.74,
      "volume": 47391500,
      "ma5": 80.076,
      "ma20": 77.04100000000001,
      "ma60": 68.85100000000003,
      "ma120": 65.71191666666664,
      "ma250": 61.99751999999998
    },
    {
      "date": "2026-01-22",
      "open": 83.11,
      "close": 83.24,
      "high": 84.24,
      "low": 81.74,
      "volume": 45492200,
      "ma5": 81.244,
      "ma20": 77.566,
      "ma60": 69.248,
      "ma120": 65.9010833333333,
      "ma250": 62.07803999999998
    },
    {
      "date": "2026-01-23",
      "open": 83.58,
      "close": 82.19,
      "high": 84.4,
      "low": 81.74,
      "volume": 39709100,
      "ma5": 82.35,
      "ma20": 77.92500000000001,
      "ma60": 69.619,
      "ma120": 66.0868333333333,
      "ma250": 62.151199999999974
    },
    {
      "date": "2026-01-26",
      "open": 82.19,
      "close": 82.91,
      "high": 85.82,
      "low": 81.93,
      "volume": 55512200,
      "ma5": 82.86399999999999,
      "ma20": 78.338,
      "ma60": 70.00666666666666,
      "ma120": 66.26291666666663,
      "ma250": 62.22275999999997
    },
    {
      "date": "2026-01-27",
      "open": 82.89,
      "close": 82.64,
      "high": 85.42,
      "low": 81.47,
      "volume": 44754600,
      "ma5": 82.6,
      "ma20": 78.72400000000002,
      "ma60": 70.3745,
      "ma120": 66.44949999999997,
      "ma250": 62.29575999999997
    },
    {
      "date": "2026-01-28",
      "open": 82.64,
      "close": 85.25,
      "high": 87.92,
      "low": 82.64,
      "volume": 81065200,
      "ma5": 83.24600000000001,
      "ma20": 79.28200000000001,
      "ma60": 70.78766666666667,
      "ma120": 66.66941666666663,
      "ma250": 62.37695999999997
    },
    {
      "date": "2026-01-29",
      "open": 86.04,
      "close": 85.54,
      "high": 87.91,
      "low": 84.13,
      "volume": 61152200,
      "ma5": 83.706,
      "ma20": 79.81200000000001,
      "ma60": 71.221,
      "ma120": 66.89541666666663,
      "ma250": 62.455839999999974
    },
    {
      "date": "2026-01-30",
      "open": 84.9,
      "close": 85.91,
      "high": 87.55,
      "low": 83.13,
      "volume": 49190200,
      "ma5": 84.45,
      "ma20": 80.37650000000001,
      "ma60": 71.66266666666665,
      "ma120": 67.12024999999997,
      "ma250": 62.53575999999998
    },
    {
      "date": "2026-02-02",
      "open": 84.54,
      "close": 78.27,
      "high": 84.9,
      "low": 77.52,
      "volume": 82870100,
      "ma5": 83.522,
      "ma20": 80.52650000000001,
      "ma60": 71.97316666666667,
      "ma120": 67.28066666666663,
      "ma250": 62.58991999999998
    },
    {
      "date": "2026-02-03",
      "open": 79.62,
      "close": 81.28,
      "high": 81.58,
      "low": 79.34,
      "volume": 42700100,
      "ma5": 83.25,
      "ma20": 80.54600000000002,
      "ma60": 72.27433333333332,
      "ma120": 67.46999999999997,
      "ma250": 62.65523999999998
    },
    {
      "date": "2026-02-04",
      "open": 81.74,
      "close": 82.74,
      "high": 83.14,
      "low": 80.92,
      "volume": 31262100,
      "ma5": 82.748,
      "ma20": 80.68950000000001,
      "ma60": 72.55666666666666,
      "ma120": 67.66999999999997,
      "ma250": 62.72511999999997
    },
    {
      "date": "2026-02-05",
      "open": 83.73,
      "close": 81.55,
      "high": 84.33,
      "low": 80.44,
      "volume": 27227200,
      "ma5": 81.95,
      "ma20": 80.88550000000001,
      "ma60": 72.81766666666665,
      "ma120": 67.85458333333331,
      "ma250": 62.790559999999964
    },
    {
      "date": "2026-02-06",
      "open": 79.88,
      "close": 84.64,
      "high": 86.4,
      "low": 79.46,
      "volume": 54363300,
      "ma5": 81.696,
      "ma20": 81.253,
      "ma60": 73.13316666666667,
      "ma120": 68.05291666666663,
      "ma250": 62.86615999999996
    },
    {
      "date": "2026-02-09",
      "open": 84.79,
      "close": 84.96,
      "high": 86.24,
      "low": 83.6,
      "volume": 34252400,
      "ma5": 83.03399999999999,
      "ma20": 81.697,
      "ma60": 73.43833333333333,
      "ma120": 68.25324999999998,
      "ma250": 62.94623999999996
    },
    {
      "date": "2026-02-10",
      "open": 84.6,
      "close": 83.94,
      "high": 84.6,
      "low": 81.97,
      "volume": 32274500,
      "ma5": 83.566,
      "ma20": 82.059,
      "ma60": 73.77499999999999,
      "ma120": 68.44899999999998,
      "ma250": 63.024679999999954
    },
    {
      "date": "2026-02-11",
      "open": 83.53,
      "close": 86.79,
      "high": 87.82,
      "low": 82.72,
      "volume": 49791000,
      "ma5": 84.376,
      "ma20": 82.6115,
      "ma60": 74.14949999999997,
      "ma120": 68.66449999999999,
      "ma250": 63.107759999999956
    },
    {
      "date": "2026-02-12",
      "open": 86.74,
      "close": 85.94,
      "high": 87.46,
      "low": 85.64,
      "volume": 27602800,
      "ma5": 85.25399999999999,
      "ma20": 83.0385,
      "ma60": 74.52616666666664,
      "ma120": 68.87524999999998,
      "ma250": 63.17747999999996
    },
    {
      "date": "2026-02-13",
      "open": 84.95,
      "close": 82.9,
      "high": 85,
      "low": 82.59,
      "volume": 34240200,
      "ma5": 84.90599999999999,
      "ma20": 83.3505,
      "ma60": 74.84866666666662,
      "ma120": 69.06499999999998,
      "ma250": 63.23559999999997
    },
    {
      "date": "2026-02-24",
      "open": 84.32,
      "close": 85.19,
      "high": 85.33,
      "low": 82.71,
      "volume": 29640200,
      "ma5": 84.95200000000001,
      "ma20": 83.593,
      "ma60": 75.23116666666664,
      "ma120": 69.26674999999999,
      "ma250": 63.30171999999997
    },
    {
      "date": "2026-02-25",
      "open": 85.82,
      "close": 87.65,
      "high": 90.18,
      "low": 85.74,
      "volume": 63119500,
      "ma5": 85.694,
      "ma20": 83.7775,
      "ma60": 75.68116666666661,
      "ma120": 69.46766666666663,
      "ma250": 63.37027999999997
    },
    {
      "date": "2026-02-26",
      "open": 87.63,
      "close": 87.96,
      "high": 90.22,
      "low": 87.2,
      "volume": 41639100,
      "ma5": 85.928,
      "ma20": 84.07450000000001,
      "ma60": 76.13499999999998,
      "ma120": 69.6580833333333,
      "ma250": 63.451439999999955
    },
    {
      "date": "2026-02-27",
      "open": 87.96,
      "close": 90.94,
      "high": 92.22,
      "low": 87.86,
      "volume": 46742500,
      "ma5": 86.928,
      "ma20": 84.45950000000002,
      "ma60": 76.63433333333329,
      "ma120": 69.86499999999997,
      "ma250": 63.544679999999964
    },
    {
      "date": "2026-03-02",
      "open": 91.04,
      "close": 92.26,
      "high": 93.14,
      "low": 89.82,
      "volume": 51307100,
      "ma5": 88.8,
      "ma20": 84.96300000000001,
      "ma60": 77.14466666666662,
      "ma120": 70.07074999999996,
      "ma250": 63.645039999999966
    },
    {
      "date": "2026-03-03",
      "open": 92.94,
      "close": 89.03,
      "high": 93.39,
      "low": 88.74,
      "volume": 49528700,
      "ma5": 89.56800000000001,
      "ma20": 85.26900000000002,
      "ma60": 77.56449999999997,
      "ma120": 70.26274999999997,
      "ma250": 63.73371999999996
    },
    {
      "date": "2026-03-04",
      "open": 87,
      "close": 86.4,
      "high": 88.2,
      "low": 85.18,
      "volume": 44194700,
      "ma5": 89.31799999999998,
      "ma20": 85.45700000000002,
      "ma60": 77.92016666666663,
      "ma120": 70.43216666666663,
      "ma250": 63.81627999999996
    },
    {
      "date": "2026-03-05",
      "open": 87.93,
      "close": 87.14,
      "high": 88.39,
      "low": 85.63,
      "volume": 30058200,
      "ma5": 89.154,
      "ma20": 85.55150000000002,
      "ma60": 78.27416666666664,
      "ma120": 70.6038333333333,
      "ma250": 63.903679999999966
    },
    {
      "date": "2026-03-06",
      "open": 86.59,
      "close": 90.94,
      "high": 91.42,
      "low": 85.54,
      "volume": 38044600,
      "ma5": 89.15400000000001,
      "ma20": 85.82150000000001,
      "ma60": 78.70749999999998,
      "ma120": 70.80366666666664,
      "ma250": 64.00619999999996
    },
    {
      "date": "2026-03-09",
      "open": 91.93,
      "close": 87.9,
      "high": 94.94,
      "low": 86.95,
      "volume": 69314800,
      "ma5": 88.282,
      "ma20": 85.921,
      "ma60": 79.07016666666665,
      "ma120": 70.99274999999996,
      "ma250": 64.10071999999997
    },
    {
      "date": "2026-03-10",
      "open": 85.97,
      "close": 86.15,
      "high": 87.14,
      "low": 84.94,
      "volume": 42417400,
      "ma5": 87.70599999999999,
      "ma20": 86.31500000000001,
      "ma60": 79.41233333333331,
      "ma120": 71.17041666666663,
      "ma250": 64.18307999999998
    },
    {
      "date": "2026-03-11",
      "open": 86.15,
      "close": 87.39,
      "high": 88.24,
      "low": 82.62,
      "volume": 61656500,
      "ma5": 87.904,
      "ma20": 86.62050000000002,
      "ma60": 79.73683333333332,
      "ma120": 71.37674999999996,
      "ma250": 64.26811999999997
    },
    {
      "date": "2026-03-12",
      "open": 87.35,
      "close": 84.54,
      "high": 88.24,
      "low": 84.44,
      "volume": 52975500,
      "ma5": 87.384,
      "ma20": 86.71050000000002,
      "ma60": 80.01399999999998,
      "ma120": 71.54966666666662,
      "ma250": 64.34219999999996
    },
    {
      "date": "2026-03-13",
      "open": 84.25,
      "close": 82.44,
      "high": 85.92,
      "low": 82.11,
      "volume": 49137100,
      "ma5": 85.684,
      "ma20": 86.75500000000002,
      "ma60": 80.26733333333331,
      "ma120": 71.6738333333333,
      "ma250": 64.40723999999997
    },
    {
      "date": "2026-03-16",
      "open": 82.04,
      "close": 77.37,
      "high": 82.14,
      "low": 76.06,
      "volume": 79853900,
      "ma5": 83.578,
      "ma20": 86.39150000000002,
      "ma60": 80.43616666666665,
      "ma120": 71.76474999999998,
      "ma250": 64.45423999999997
    },
    {
      "date": "2026-03-17",
      "open": 77.9,
      "close": 78.09,
      "high": 80.43,
      "low": 77.82,
      "volume": 43674700,
      "ma5": 81.96600000000001,
      "ma20": 86.04800000000002,
      "ma60": 80.63083333333333,
      "ma120": 71.86983333333332,
      "ma250": 64.50611999999997
    },
    {
      "date": "2026-03-18",
      "open": 78.14,
      "close": 78.6,
      "high": 78.82,
      "low": 76.99,
      "volume": 27604400,
      "ma5": 80.20800000000001,
      "ma20": 85.781,
      "ma60": 80.834,
      "ma120": 71.97174999999999,
      "ma250": 64.55823999999997
    },
    {
      "date": "2026-03-19",
      "open": 77.94,
      "close": 76.37,
      "high": 78.49,
      "low": 75.94,
      "volume": 35235400,
      "ma5": 78.574,
      "ma20": 85.26000000000002,
      "ma60": 80.97966666666666,
      "ma120": 72.06041666666667,
      "ma250": 64.60039999999996
    },
    {
      "date": "2026-03-20",
      "open": 76.36,
      "close": 74.94,
      "high": 77.34,
      "low": 74.94,
      "volume": 42253000,
      "ma5": 77.074,
      "ma20": 84.71,
      "ma60": 81.09516666666667,
      "ma120": 72.13758333333334,
      "ma250": 64.63451999999998
    },
    {
      "date": "2026-03-23",
      "open": 73.37,
      "close": 72.95,
      "high": 74.91,
      "low": 71.3,
      "volume": 45066100,
      "ma5": 76.19,
      "ma20": 84.2125,
      "ma60": 81.10833333333333,
      "ma120": 72.20758333333333,
      "ma250": 64.66075999999997
    },
    {
      "date": "2026-03-24",
      "open": 73.74,
      "close": 73.07,
      "high": 73.98,
      "low": 71.49,
      "volume": 31862800,
      "ma5": 75.186,
      "ma20": 83.60650000000001,
      "ma60": 81.1015,
      "ma120": 72.27524999999999,
      "ma250": 64.69287999999997
    },
    {
      "date": "2026-03-25",
      "open": 74.29,
      "close": 76.39,
      "high": 77.28,
      "low": 74.24,
      "volume": 38063900,
      "ma5": 74.744,
      "ma20": 83.04349999999998,
      "ma60": 81.14916666666667,
      "ma120": 72.37999999999997,
      "ma250": 64.73739999999997
    },
    {
      "date": "2026-03-26",
      "open": 75.94,
      "close": 77.17,
      "high": 78.83,
      "low": 75.54,
      "volume": 33646200,
      "ma5": 74.904,
      "ma20": 82.504,
      "ma60": 81.20650000000002,
      "ma120": 72.496,
      "ma250": 64.77787999999998
    },
    {
      "date": "2026-03-27",
      "open": 75.94,
      "close": 77.92,
      "high": 78.78,
      "low": 75.78,
      "volume": 27993200,
      "ma5": 75.5,
      "ma20": 81.85300000000001,
      "ma60": 81.29283333333335,
      "ma120": 72.62833333333332,
      "ma250": 64.81751999999997
    },
    {
      "date": "2026-03-30",
      "open": 76.9,
      "close": 78.55,
      "high": 78.69,
      "low": 76.84,
      "volume": 26240800,
      "ma5": 76.62,
      "ma20": 81.1675,
      "ma60": 81.35183333333336,
      "ma120": 72.77224999999997,
      "ma250": 64.86847999999996
    },
    {
      "date": "2026-03-31",
      "open": 78.65,
      "close": 77.39,
      "high": 79.14,
      "low": 77.16,
      "volume": 18698100,
      "ma5": 77.48400000000001,
      "ma20": 80.58550000000001,
      "ma60": 81.39750000000002,
      "ma120": 72.90366666666664,
      "ma250": 64.91195999999997
    },
    {
      "date": "2026-04-01",
      "open": 78.84,
      "close": 80.81,
      "high": 81.36,
      "low": 78.84,
      "volume": 36932100,
      "ma5": 78.368,
      "ma20": 80.30600000000001,
      "ma60": 81.4956666666667,
      "ma120": 73.05624999999995,
      "ma250": 64.97303999999997
    },
    {
      "date": "2026-04-02",
      "open": 80.55,
      "close": 80.65,
      "high": 81.4,
      "low": 79.84,
      "volume": 21918900,
      "ma5": 79.06400000000001,
      "ma20": 79.98150000000001,
      "ma60": 81.60500000000002,
      "ma120": 73.21208333333328,
      "ma250": 65.03719999999996
    },
    {
      "date": "2026-04-03",
      "open": 81.24,
      "close": 80.32,
      "high": 82.22,
      "low": 79.97,
      "volume": 24940300,
      "ma5": 79.544,
      "ma20": 79.4505,
      "ma60": 81.69466666666669,
      "ma120": 73.34908333333327,
      "ma250": 65.10139999999996
    },
    {
      "date": "2026-04-07",
      "open": 79.74,
      "close": 84.21,
      "high": 84.72,
      "low": 79.74,
      "volume": 42361000,
      "ma5": 80.67599999999999,
      "ma20": 79.266,
      "ma60": 81.85450000000002,
      "ma120": 73.51316666666659,
      "ma250": 65.17547999999996
    },
    {
      "date": "2026-04-08",
      "open": 82.94,
      "close": 84.38,
      "high": 84.95,
      "low": 81.93,
      "volume": 38249900,
      "ma5": 82.074,
      "ma20": 79.17750000000001,
      "ma60": 82.00633333333336,
      "ma120": 73.66908333333325,
      "ma250": 65.25187999999996
    },
    {
      "date": "2026-04-09",
      "open": 83.85,
      "close": 85.53,
      "high": 85.74,
      "low": 83.53,
      "volume": 29631500,
      "ma5": 83.018,
      "ma20": 79.08449999999999,
      "ma60": 82.08366666666669,
      "ma120": 73.83458333333327,
      "ma250": 65.33103999999996
    },
    {
      "date": "2026-04-10",
      "open": 85.8,
      "close": 87.01,
      "high": 87.54,
      "low": 84.94,
      "volume": 29127700,
      "ma5": 84.28999999999999,
      "ma20": 79.208,
      "ma60": 82.20266666666667,
      "ma120": 74.02391666666661,
      "ma250": 65.41939999999995
    },
    {
      "date": "2026-04-13",
      "open": 87.01,
      "close": 90.14,
      "high": 91.08,
      "low": 86.28,
      "volume": 41848500,
      "ma5": 86.25399999999999,
      "ma20": 79.59299999999999,
      "ma60": 82.41116666666669,
      "ma120": 74.25249999999996,
      "ma250": 65.52227999999997
    },
    {
      "date": "2026-04-14",
      "open": 89.98,
      "close": 88.62,
      "high": 90.13,
      "low": 87,
      "volume": 40211500,
      "ma5": 87.136,
      "ma20": 80.1555,
      "ma60": 82.60000000000001,
      "ma120": 74.46858333333329,
      "ma250": 65.61951999999997
    },
    {
      "date": "2026-04-15",
      "open": 87.93,
      "close": 87.02,
      "high": 88.92,
      "low": 85.98,
      "volume": 36689500,
      "ma5": 87.664,
      "ma20": 80.602,
      "ma60": 82.78233333333336,
      "ma120": 74.68599999999996,
      "ma250": 65.71239999999996
    },
    {
      "date": "2026-04-16",
      "open": 86.94,
      "close": 88.04,
      "high": 89.3,
      "low": 86.83,
      "volume": 26747400,
      "ma5": 88.166,
      "ma20": 81.074,
      "ma60": 82.97133333333335,
      "ma120": 74.92424999999999,
      "ma250": 65.81275999999997
    },
    {
      "date": "2026-04-17",
      "open": 87.44,
      "close": 85.71,
      "high": 88.14,
      "low": 85.44,
      "volume": 34332900,
      "ma5": 87.90599999999999,
      "ma20": 81.54100000000001,
      "ma60": 83.13750000000002,
      "ma120": 75.14849999999997,
      "ma250": 65.93007999999996
    },
    {
      "date": "2026-04-20",
      "open": 85.44,
      "close": 85.48,
      "high": 86.92,
      "low": 84.61,
      "volume": 29839900,
      "ma5": 86.974,
      "ma20": 82.06800000000001,
      "ma60": 83.27216666666668,
      "ma120": 75.36816666666664,
      "ma250": 66.04215999999998
    },
    {
      "date": "2026-04-21",
      "open": 85.41,
      "close": 85.43,
      "high": 86.48,
      "low": 80.98,
      "volume": 42291500,
      "ma5": 86.336,
      "ma20": 82.69200000000002,
      "ma60": 83.41833333333335,
      "ma120": 75.5860833333333,
      "ma250": 66.15435999999997
    },
    {
      "date": "2026-04-22",
      "open": 85.43,
      "close": 85.64,
      "high": 87.69,
      "low": 85.03,
      "volume": 31423000,
      "ma5": 86.06,
      "ma20": 83.32050000000001,
      "ma60": 83.50666666666669,
      "ma120": 75.79416666666664,
      "ma250": 66.26455999999997
    },
    {
      "date": "2026-04-23",
      "open": 85.64,
      "close": 85.59,
      "high": 86.84,
      "low": 83.95,
      "volume": 34792100,
      "ma5": 85.57000000000001,
      "ma20": 83.78049999999999,
      "ma60": 83.53383333333336,
      "ma120": 76.01249999999997,
      "ma250": 66.37727999999997
    },
    {
      "date": "2026-04-24",
      "open": 86.04,
      "close": 87.48,
      "high": 88.57,
      "low": 85.94,
      "volume": 38759000,
      "ma5": 85.924,
      "ma20": 84.296,
      "ma60": 83.62483333333336,
      "ma120": 76.23791666666665,
      "ma250": 66.50055999999998
    },
    {
      "date": "2026-04-27",
      "open": 87.44,
      "close": 86.91,
      "high": 88.86,
      "low": 86.44,
      "volume": 29439900,
      "ma5": 86.21,
      "ma20": 84.7455,
      "ma60": 83.68600000000002,
      "ma120": 76.46699999999996,
      "ma250": 66.63431999999997
    },
    {
      "date": "2026-04-28",
      "open": 86.44,
      "close": 87.42,
      "high": 88.28,
      "low": 86.34,
      "volume": 25455300,
      "ma5": 86.608,
      "ma20": 85.18900000000001,
      "ma60": 83.77316666666668,
      "ma120": 76.6960833333333,
      "ma250": 66.77375999999997
    },
    {
      "date": "2026-04-29",
      "open": 86.99,
      "close": 88.29,
      "high": 88.39,
      "low": 86.47,
      "volume": 30566500,
      "ma5": 87.138,
      "ma20": 85.73400000000001,
      "ma60": 83.86283333333336,
      "ma120": 76.93474999999998,
      "ma250": 66.91851999999997
    },
    {
      "date": "2026-04-30",
      "open": 87.94,
      "close": 87.48,
      "high": 88.65,
      "low": 86.45,
      "volume": 23258500,
      "ma5": 87.516,
      "ma20": 86.06750000000001,
      "ma60": 83.94350000000001,
      "ma120": 77.15899999999998,
      "ma250": 67.05963999999997
    },
    {
      "date": "2026-05-06",
      "open": 87.5,
      "close": 87.67,
      "high": 87.71,
      "low": 84.64,
      "volume": 35932400,
      "ma5": 87.554,
      "ma20": 86.41850000000001,
      "ma60": 83.98383333333335,
      "ma120": 77.38574999999997,
      "ma250": 67.20443999999996
    },
    {
      "date": "2026-05-07",
      "open": 86.6,
      "close": 82.74,
      "high": 86.93,
      "low": 81.74,
      "volume": 69520800,
      "ma5": 86.72,
      "ma20": 86.5395,
      "ma60": 83.93716666666667,
      "ma120": 77.5790833333333,
      "ma250": 67.33023999999997
    },
    {
      "date": "2026-05-08",
      "open": 82.74,
      "close": 81.54,
      "high": 83.32,
      "low": 81.35,
      "volume": 32557100,
      "ma5": 85.54400000000001,
      "ma20": 86.40600000000002,
      "ma60": 83.86433333333333,
      "ma120": 77.76349999999998,
      "ma250": 67.44735999999997
    },
    {
      "date": "2026-05-11",
      "open": 81.55,
      "close": 81.45,
      "high": 82.29,
      "low": 81.04,
      "volume": 33804400,
      "ma5": 84.176,
      "ma20": 86.25950000000002,
      "ma60": 83.91733333333333,
      "ma120": 77.94524999999999,
      "ma250": 67.56651999999998
    },
    {
      "date": "2026-05-12",
      "open": 81.42,
      "close": 81.23,
      "high": 82.1,
      "low": 80.49,
      "volume": 27657100,
      "ma5": 82.926,
      "ma20": 86.04450000000001,
      "ma60": 83.91649999999998,
      "ma120": 78.09541666666664,
      "ma250": 67.67839999999998
    },
    {
      "date": "2026-05-13",
      "open": 81.53,
      "close": 81.27,
      "high": 81.62,
      "low": 80.44,
      "volume": 24447400,
      "ma5": 81.646,
      "ma20": 85.75750000000001,
      "ma60": 83.892,
      "ma120": 78.22433333333332,
      "ma250": 67.79387999999999
    },
    {
      "date": "2026-05-14",
      "open": 81.19,
      "close": 79.93,
      "high": 83.59,
      "low": 79.84,
      "volume": 34796900,
      "ma5": 81.084,
      "ma20": 85.247,
      "ma60": 83.865,
      "ma120": 78.34133333333331,
      "ma250": 67.90675999999999
    },
    {
      "date": "2026-05-15",
      "open": 80.34,
      "close": 79.75,
      "high": 81.79,
      "low": 79.37,
      "volume": 28304800,
      "ma5": 80.726,
      "ma20": 84.80350000000001,
      "ma60": 83.7835,
      "ma120": 78.45833333333331,
      "ma250": 68.01915999999999
    },
    {
      "date": "2026-05-18",
      "open": 79.24,
      "close": 77.84,
      "high": 79.27,
      "low": 77.07,
      "volume": 34749200,
      "ma5": 80.00399999999999,
      "ma20": 84.3445,
      "ma60": 83.66483333333333,
      "ma120": 78.55158333333333,
      "ma250": 68.12143999999999
    },
    {
      "date": "2026-05-19",
      "open": 77.95,
      "close": 77.44,
      "high": 78.14,
      "low": 76.3,
      "volume": 23610500,
      "ma5": 79.246,
      "ma20": 83.8145,
      "ma60": 83.5565,
      "ma120": 78.66574999999999,
      "ma250": 68.22064
    },
    {
      "date": "2026-05-20",
      "open": 76.94,
      "close": 76.94,
      "high": 77.93,
      "low": 75.97,
      "volume": 25630200,
      "ma5": 78.38000000000001,
      "ma20": 83.376,
      "ma60": 83.39233333333333,
      "ma120": 78.77091666666666,
      "ma250": 68.31775999999998
    },
    {
      "date": "2026-05-21",
      "open": 77.26,
      "close": 75.43,
      "high": 78.71,
      "low": 75.43,
      "volume": 28095200,
      "ma5": 77.48,
      "ma20": 82.8735,
      "ma60": 83.21716666666666,
      "ma120": 78.87166666666667,
      "ma250": 68.41107999999998
    },
    {
      "date": "2026-05-22",
      "open": 75.94,
      "close": 75.93,
      "high": 76.44,
      "low": 74.77,
      "volume": 21984700,
      "ma5": 76.716,
      "ma20": 82.39850000000001,
      "ma60": 83.10100000000001,
      "ma120": 78.97483333333334,
      "ma250": 68.49604
    },
    {
      "date": "2026-05-25",
      "open": 76.44,
      "close": 74.79,
      "high": 77.34,
      "low": 74.44,
      "volume": 28384400,
      "ma5": 76.10600000000001,
      "ma20": 81.85600000000001,
      "ma60": 82.92766666666668,
      "ma120": 79.07941666666667,
      "ma250": 68.57852
    },
    {
      "date": "2026-05-26",
      "open": 74.44,
      "close": 75.52,
      "high": 75.72,
      "low": 74.04,
      "volume": 27364600,
      "ma5": 75.72200000000001,
      "ma20": 81.3525,
      "ma60": 82.72550000000001,
      "ma120": 79.20333333333335,
      "ma250": 68.6586
    },
    {
      "date": "2026-05-27",
      "open": 75.69,
      "close": 74.23,
      "high": 75.7,
      "low": 73.81,
      "volume": 24304300,
      "ma5": 75.18,
      "ma20": 80.69000000000001,
      "ma60": 82.49666666666667,
      "ma120": 79.31583333333334,
      "ma250": 68.73696
    },
    {
      "date": "2026-05-28",
      "open": 74.23,
      "close": 73.04,
      "high": 74.89,
      "low": 72.02,
      "volume": 30996100,
      "ma5": 74.70200000000001,
      "ma20": 79.9965,
      "ma60": 82.19833333333332,
      "ma120": 79.41633333333336,
      "ma250": 68.81295999999999
    },
    {
      "date": "2026-05-29",
      "open": 73.04,
      "close": 72.64,
      "high": 74.1,
      "low": 72.3,
      "volume": 26179800,
      "ma5": 74.04400000000001,
      "ma20": 79.25750000000001,
      "ma60": 81.87133333333333,
      "ma120": 79.50800000000001,
      "ma250": 68.88767999999999
    },
    {
      "date": "2026-06-01",
      "open": 72.6,
      "close": 75.04,
      "high": 75.63,
      "low": 71.78,
      "volume": 44626300,
      "ma5": 74.09400000000001,
      "ma20": 78.595,
      "ma60": 81.63816666666666,
      "ma120": 79.60133333333336,
      "ma250": 68.97175999999999
    },
    {
      "date": "2026-06-02",
      "open": 75.04,
      "close": 74.35,
      "high": 75.19,
      "low": 73.55,
      "volume": 30096800,
      "ma5": 73.86000000000001,
      "ma20": 77.9385,
      "ma60": 81.43733333333333,
      "ma120": 79.67875000000002,
      "ma250": 69.05368
    },
    {
      "date": "2026-06-03",
      "open": 74.19,
      "close": 73.36,
      "high": 74.27,
      "low": 72.2,
      "volume": 37269700,
      "ma5": 73.686,
      "ma20": 77.223,
      "ma60": 81.20766666666667,
      "ma120": 79.74091666666669,
      "ma250": 69.13364
    },
    {
      "date": "2026-06-04",
      "open": 73.3,
      "close": 71.36,
      "high": 73.3,
      "low": 70.98,
      "volume": 35026100,
      "ma5": 73.35,
      "ma20": 76.654,
      "ma60": 80.88133333333333,
      "ma120": 79.79441666666669,
      "ma250": 69.20591999999999
    },
    {
      "date": "2026-06-05",
      "open": 71.37,
      "close": 71.65,
      "high": 73.87,
      "low": 70.7,
      "volume": 37062900,
      "ma5": 73.152,
      "ma20": 76.15950000000001,
      "ma60": 80.61049999999999,
      "ma120": 79.84033333333336,
      "ma250": 69.28204000000002
    },
    {
      "date": "2026-06-08",
      "open": 70.62,
      "close": 68.94,
      "high": 71.49,
      "low": 68.47,
      "volume": 36573900,
      "ma5": 71.932,
      "ma20": 75.53399999999999,
      "ma60": 80.32366666666664,
      "ma120": 79.86800000000002,
      "ma250": 69.34916000000001
    },
    {
      "date": "2026-06-09",
      "open": 69.2,
      "close": 68.44,
      "high": 69.44,
      "low": 67.53,
      "volume": 30845800,
      "ma5": 70.75,
      "ma20": 74.8945,
      "ma60": 80.0078333333333,
      "ma120": 79.87233333333337,
      "ma250": 69.41444000000001
    },
    {
      "date": "2026-06-10",
      "open": 67.69,
      "close": 67.09,
      "high": 68.78,
      "low": 66.47,
      "volume": 27950500,
      "ma5": 69.49600000000001,
      "ma20": 74.18549999999999,
      "ma60": 79.71699999999997,
      "ma120": 79.86550000000004,
      "ma250": 69.47184000000001
    },
    {
      "date": "2026-06-11",
      "open": 67.72,
      "close": 66.34,
      "high": 68.09,
      "low": 65.09,
      "volume": 33294400,
      "ma5": 68.492,
      "ma20": 73.506,
      "ma60": 79.44866666666664,
      "ma120": 79.85800000000005,
      "ma250": 69.52888000000002
    },
    {
      "date": "2026-06-12",
      "open": 66.39,
      "close": 70.86,
      "high": 72.02,
      "low": 65.99,
      "volume": 60211400,
      "ma5": 68.334,
      "ma20": 73.0615,
      "ma60": 79.34016666666663,
      "ma120": 79.8881666666667,
      "ma250": 69.60400000000001
    },
    {
      "date": "2026-06-15",
      "open": 72.71,
      "close": 72.69,
      "high": 75.67,
      "low": 71.32,
      "volume": 63193300,
      "ma5": 69.084,
      "ma20": 72.804,
      "ma60": 79.25016666666663,
      "ma120": 79.94050000000006,
      "ma250": 69.68532
    },
    {
      "date": "2026-06-16",
      "open": 71.69,
      "close": 69.26,
      "high": 72,
      "low": 69.04,
      "volume": 47916500,
      "ma5": 69.248,
      "ma20": 72.395,
      "ma60": 79.09449999999995,
      "ma120": 79.96425000000005,
      "ma250": 69.75356000000001
    },
    {
      "date": "2026-06-17",
      "open": 69.19,
      "close": 69.98,
      "high": 70.31,
      "low": 68.19,
      "volume": 33298000,
      "ma5": 69.826,
      "ma20": 72.047,
      "ma60": 78.98799999999996,
      "ma120": 79.98383333333338,
      "ma250": 69.82220000000001
    },
    {
      "date": "2026-06-18",
      "open": 69.2,
      "close": 68.24,
      "high": 69.77,
      "low": 67.59,
      "volume": 34831400,
      "ma5": 70.206,
      "ma20": 71.68750000000001,
      "ma60": 78.8763333333333,
      "ma120": 79.98575000000004,
      "ma250": 69.88272
    },
    {
      "date": "2026-06-22",
      "open": 68.31,
      "close": 73.49,
      "high": 73.69,
      "low": 67.51,
      "volume": 63398800,
      "ma5": 70.732,
      "ma20": 71.56550000000001,
      "ma60": 78.8853333333333,
      "ma120": 79.99683333333337,
      "ma250": 69.96640000000002
    },
    {
      "date": "2026-06-23",
      "open": 74.78,
      "close": 71.99,
      "high": 76.03,
      "low": 71.79,
      "volume": 55264100,
      "ma5": 70.59200000000001,
      "ma20": 71.42550000000001,
      "ma60": 78.8673333333333,
      "ma120": 79.9844166666667,
      "ma250": 70.04252000000002
    },
    {
      "date": "2026-06-24",
      "open": 71.99,
      "close": 73.89,
      "high": 75.19,
      "low": 71.97,
      "volume": 48294500,
      "ma5": 71.518,
      "ma20": 71.34400000000002,
      "ma60": 78.82566666666663,
      "ma120": 79.9874166666667,
      "ma250": 70.12832000000002
    },
    {
      "date": "2026-06-25",
      "open": 73.2,
      "close": 72.8,
      "high": 74.07,
      "low": 71.04,
      "volume": 40088900,
      "ma5": 72.082,
      "ma20": 71.27250000000001,
      "ma60": 78.75283333333331,
      "ma120": 79.97966666666669,
      "ma250": 70.21012000000002
    },
    {
      "date": "2026-06-26",
      "open": 72.79,
      "close": 70.98,
      "high": 74.39,
      "low": 70.12,
      "volume": 35201500,
      "ma5": 72.63000000000001,
      "ma20": 71.1695,
      "ma60": 78.63716666666666,
      "ma120": 79.96500000000002,
      "ma250": 70.28576000000002
    },
    {
      "date": "2026-06-29",
      "open": 70.98,
      "close": 71.12,
      "high": 72.19,
      "low": 68.83,
      "volume": 38579400,
      "ma5": 72.156,
      "ma20": 71.09350000000002,
      "ma60": 78.51333333333332,
      "ma120": 79.93258333333337,
      "ma250": 70.36256000000002
    },
    {
      "date": "2026-06-30",
      "open": 70.2,
      "close": 67.6,
      "high": 70.58,
      "low": 66.47,
      "volume": 62129700,
      "ma5": 71.27799999999999,
      "ma20": 70.72150000000002,
      "ma60": 78.35016666666667,
      "ma120": 79.87383333333335,
      "ma250": 70.42536000000001
    },
    {
      "date": "2026-07-01",
      "open": 67.18,
      "close": 67.48,
      "high": 68.77,
      "low": 65.19,
      "volume": 61132500,
      "ma5": 69.99600000000001,
      "ma20": 70.378,
      "ma60": 78.128,
      "ma120": 79.81183333333335,
      "ma250": 70.48992000000001
    },
    {
      "date": "2026-07-02",
      "open": 66.8,
      "close": 67.79,
      "high": 69.8,
      "low": 66.74,
      "volume": 45077300,
      "ma5": 68.994,
      "ma20": 70.0995,
      "ma60": 77.91366666666666,
      "ma120": 79.75933333333336,
      "ma250": 70.55656000000002
    },
    {
      "date": "2026-07-03",
      "open": 68.67,
      "close": 68.37,
      "high": 70.19,
      "low": 67.27,
      "volume": 37063400,
      "ma5": 68.47200000000001,
      "ma20": 69.95,
      "ma60": 77.7145,
      "ma120": 79.70458333333336,
      "ma250": 70.62816000000001
    },
    {
      "date": "2026-07-06",
      "open": 68.38,
      "close": 70.21,
      "high": 72.67,
      "low": 67.64,
      "volume": 47174600,
      "ma5": 68.28999999999999,
      "ma20": 69.878,
      "ma60": 77.48116666666667,
      "ma120": 79.66783333333335,
      "ma250": 70.70428000000001
    },
    {
      "date": "2026-07-07",
      "open": 72.83,
      "close": 70.24,
      "high": 73.6,
      "low": 69.85,
      "volume": 65353000,
      "ma5": 68.81800000000001,
      "ma20": 69.943,
      "ma60": 77.24549999999999,
      "ma120": 79.62591666666667,
      "ma250": 70.77904000000001
    },
    {
      "date": "2026-07-08",
      "open": 70.69,
      "close": 69.21,
      "high": 71.42,
      "low": 68.87,
      "volume": 39932500,
      "ma5": 69.164,
      "ma20": 69.9815,
      "ma60": 76.9735,
      "ma120": 79.52858333333332,
      "ma250": 70.85144000000001
    },
    {
      "date": "2026-07-09",
      "open": 69.22,
      "close": 68.07,
      "high": 69.22,
      "low": 66.6,
      "volume": 41375900,
      "ma5": 69.22,
      "ma20": 70.0305,
      "ma60": 76.65783333333333,
      "ma120": 79.43024999999997,
      "ma250": 70.9184
    },
    {
      "date": "2026-07-10",
      "open": 67.69,
      "close": 67.9,
      "high": 69.35,
      "low": 65.92,
      "volume": 41039000,
      "ma5": 69.126,
      "ma20": 70.1085,
      "ma60": 76.28716666666666,
      "ma120": 79.34916666666663,
      "ma250": 70.98120000000002
    },
    {
      "date": "2026-07-13",
      "open": 67.9,
      "close": 66.14,
      "high": 68.07,
      "low": 66.09,
      "volume": 31822800,
      "ma5": 68.31199999999998,
      "ma20": 69.87250000000002,
      "ma60": 75.9125,
      "ma120": 79.25624999999995,
      "ma250": 71.03808000000002
    },
    {
      "date": "2026-07-14",
      "open": 65.89,
      "close": 68.79,
      "high": 68.99,
      "low": 65.67,
      "volume": 37742600,
      "ma5": 68.022,
      "ma20": 69.67750000000001,
      "ma60": 75.60866666666666,
      "ma120": 79.19549999999998,
      "ma250": 71.10464000000003
    },
    {
      "date": "2026-07-15",
      "open": 68.19,
      "close": 69.28,
      "high": 69.99,
      "low": 67.34,
      "volume": 36645600,
      "ma5": 68.03600000000002,
      "ma20": 69.67850000000001,
      "ma60": 75.29599999999999,
      "ma120": 79.13366666666664,
      "ma250": 71.17176000000002
    },
    {
      "date": "2026-07-16",
      "open": 68.88,
      "close": 67.55,
      "high": 69.99,
      "low": 67.43,
      "volume": 35740500,
      "ma5": 67.932,
      "ma20": 69.557,
      "ma60": 74.99333333333333,
      "ma120": 79.06541666666664,
      "ma250": 71.23384000000003
    },
    {
      "date": "2026-07-17",
      "open": 67.56,
      "close": 69.23,
      "high": 70.1,
      "low": 67.29,
      "volume": 55904700,
      "ma5": 68.19800000000001,
      "ma20": 69.60650000000001,
      "ma60": 74.7225,
      "ma120": 78.9973333333333,
      "ma250": 71.30180000000001
    },
    {
      "date": "2026-07-20",
      "open": 69.26,
      "close": 71.18,
      "high": 71.18,
      "low": 68.07,
      "volume": 60333900,
      "ma5": 69.206,
      "ma20": 69.491,
      "ma60": 74.485,
      "ma120": 78.95166666666664,
      "ma250": 71.37356000000001
    },
    {
      "date": "2026-07-21",
      "open": 71.19,
      "close": 70.94,
      "high": 72.19,
      "low": 70.07,
      "volume": 51952200,
      "ma5": 69.636,
      "ma20": 69.4385,
      "ma60": 74.24,
      "ma120": 78.8733333333333,
      "ma250": 71.4478
    },
    {
      "date": "2026-07-22",
      "open": 70.2,
      "close": 73.19,
      "high": 73.89,
      "low": 70.19,
      "volume": 54359500,
      "ma5": 70.41799999999999,
      "ma20": 69.40350000000001,
      "ma60": 74.03333333333332,
      "ma120": 78.78358333333333,
      "ma250": 71.52315999999999
    },
    {
      "date": "2026-07-23",
      "open": 73.19,
      "close": 74.68,
      "high": 75.13,
      "low": 71.67,
      "volume": 47917200,
      "ma5": 71.84400000000001,
      "ma20": 69.4975,
      "ma60": 73.82,
      "ma120": 78.72241666666666,
      "ma250": 71.60723999999999
    },
    {
      "date": "2026-07-24",
      "open": 74.54,
      "close": 72.94,
      "high": 75.09,
      "low": 72.76,
      "volume": 34032800,
      "ma5": 72.586,
      "ma20": 69.5955,
      "ma60": 73.58716666666666,
      "ma120": 78.63658333333333,
      "ma250": 71.68623999999998
    },
    {
      "date": "2026-07-27",
      "open": 73.73,
      "close": 73.34,
      "high": 73.73,
      "low": 71.56,
      "volume": 28032200,
      "ma5": 73.018,
      "ma20": 69.7065,
      "ma60": 73.35249999999999,
      "ma120": 78.56283333333333,
      "ma250": 71.76775999999998
    },
    {
      "date": "2026-07-28",
      "open": 73.34,
      "close": 73.39,
      "high": 73.79,
      "low": 71.71,
      "volume": 28169800,
      "ma5": 73.508,
      "ma20": 69.99600000000001,
      "ma60": 73.10416666666667,
      "ma120": 78.48349999999998,
      "ma250": 71.85019999999999
    },
    {
      "date": "2026-07-29",
      "open": 73.77,
      "close": 73.68,
      "high": 74.87,
      "low": 71.89,
      "volume": 40525700,
      "ma5": 73.60600000000001,
      "ma20": 70.30600000000001,
      "ma60": 72.87416666666667,
      "ma120": 78.40883333333332,
      "ma250": 71.93255999999998
    },
    {
      "date": "2026-07-30",
      "open": 73.34,
      "close": 75.75,
      "high": 75.76,
      "low": 73.29,
      "volume": 43719600,
      "ma5": 73.82000000000001,
      "ma20": 70.70400000000001,
      "ma60": 72.6755,
      "ma120": 78.32966666666665,
      "ma250": 72.00491999999998
    },
    {
      "date": "2026-07-31",
      "open": 74.5,
      "close": 73.7,
      "high": 74.59,
      "low": 73.07,
      "volume": 45042600,
      "ma5": 73.97200000000001,
      "ma20": 70.97050000000002,
      "ma60": 72.52483333333333,
      "ma120": 78.231,
      "ma250": 72.06819999999999
    },
    {
      "date": "2026-08-03",
      "open": 73.47,
      "close": 74.49,
      "high": 75.12,
      "low": 72.4,
      "volume": 33959800,
      "ma5": 74.202,
      "ma20": 71.18450000000001,
      "ma60": 72.40733333333331,
      "ma120": 78.13583333333332,
      "ma250": 72.1222
    },
    {
      "date": "2026-08-04",
      "open": 73.68,
      "close": 72.83,
      "high": 74.37,
      "low": 72.42,
      "volume": 34285600,
      "ma5": 74.09,
      "ma20": 71.31400000000001,
      "ma60": 72.26366666666665,
      "ma120": 78.09049999999999,
      "ma250": 72.17444
    },
    {
      "date": "2026-08-05",
      "open": 72.39,
      "close": 73.64,
      "high": 73.77,
      "low": 71.82,
      "volume": 33976700,
      "ma5": 74.082,
      "ma20": 71.53550000000003,
      "ma60": 72.13716666666666,
      "ma120": 78.02683333333331,
      "ma250": 72.22720000000001
    },
    {
      "date": "2026-08-06",
      "open": 73.31,
      "close": 74.16,
      "high": 75,
      "low": 73.19,
      "volume": 33319800,
      "ma5": 73.76399999999998,
      "ma20": 71.84000000000002,
      "ma60": 72.01866666666666,
      "ma120": 77.95533333333331,
      "ma250": 72.28016000000002
    },
    {
      "date": "2026-08-07",
      "open": 74.16,
      "close": 74.91,
      "high": 75.99,
      "low": 73.77,
      "volume": 35125300,
      "ma5": 74.006,
      "ma20": 72.19050000000001,
      "ma60": 71.93499999999999,
      "ma120": 77.89999999999999,
      "ma250": 72.33764000000001
    },
    {
      "date": "2026-08-10",
      "open": 74.69,
      "close": 77.2,
      "high": 78.29,
      "low": 74.68,
      "volume": 45539900,
      "ma5": 74.54799999999999,
      "ma20": 72.74350000000001,
      "ma60": 71.89249999999997,
      "ma120": 77.83799999999998,
      "ma250": 72.40684000000002
    },
    {
      "date": "2026-08-11",
      "open": 77.23,
      "close": 74.84,
      "high": 78.19,
      "low": 74.81,
      "volume": 39077300,
      "ma5": 74.95,
      "ma20": 73.04600000000002,
      "ma60": 71.84249999999999,
      "ma120": 77.75366666666666,
      "ma250": 72.45908000000001
    },
    {
      "date": "2026-08-12",
      "open": 74.88,
      "close": 74.25,
      "high": 75.57,
      "low": 74.11,
      "volume": 24221300,
      "ma5": 75.072,
      "ma20": 73.2945,
      "ma60": 71.78933333333332,
      "ma120": 77.67291666666665,
      "ma250": 72.51508000000001
    },
    {
      "date": "2026-08-13",
      "open": 73.95,
      "close": 72.3,
      "high": 73.96,
      "low": 72.24,
      "volume": 35048900,
      "ma5": 74.70000000000002,
      "ma20": 73.53200000000001,
      "ma60": 71.71199999999997,
      "ma120": 77.55216666666664,
      "ma250": 72.56884
    },
    {
      "date": "2026-08-14",
      "open": 72.21,
      "close": 72.23,
      "high": 73.09,
      "low": 72.11,
      "volume": 19427300,
      "ma5": 74.16400000000002,
      "ma20": 73.682,
      "ma60": 71.65866666666666,
      "ma120": 77.43791666666661,
      "ma250": 72.62408
    },
    {
      "date": "2026-08-17",
      "open": 72.4,
      "close": 72.32,
      "high": 72.79,
      "low": 71.67,
      "volume": 28796300,
      "ma5": 73.188,
      "ma20": 73.739,
      "ma60": 71.59849999999997,
      "ma120": 77.34974999999996,
      "ma250": 72.67763999999998
    },
    {
      "date": "2026-08-18",
      "open": 71.94,
      "close": 72.46,
      "high": 73.61,
      "low": 71.89,
      "volume": 28431100,
      "ma5": 72.712,
      "ma20": 73.815,
      "ma60": 71.55966666666664,
      "ma120": 77.24366666666661,
      "ma250": 72.7314
    },
    {
      "date": "2026-08-19",
      "open": 72.2,
      "close": 73.08,
      "high": 73.67,
      "low": 72.09,
      "volume": 30646100,
      "ma5": 72.478,
      "ma20": 73.80949999999999,
      "ma60": 71.51899999999999,
      "ma120": 77.12224999999995,
      "ma250": 72.78948000000001
    },
    {
      "date": "2026-08-20",
      "open": 72.6,
      "close": 74.35,
      "high": 75.49,
      "low": 72.6,
      "volume": 37717100,
      "ma5": 72.88799999999999,
      "ma20": 73.79299999999998,
      "ma60": 71.52099999999999,
      "ma120": 77.00883333333329,
      "ma250": 72.85191999999999
    },
    {
      "date": "2026-08-21",
      "open": 74.19,
      "close": 73.17,
      "high": 74.19,
      "low": 72.71,
      "volume": 23056800,
      "ma5": 73.076,
      "ma20": 73.80449999999999,
      "ma60": 71.52316666666667,
      "ma120": 76.86074999999995,
      "ma250": 72.907
    },
    {
      "date": "2026-08-24",
      "open": 73.14,
      "close": 72.38,
      "high": 73.93,
      "low": 71.79,
      "volume": 23340100,
      "ma5": 73.088,
      "ma20": 73.75649999999999,
      "ma60": 71.51883333333333,
      "ma120": 76.69508333333327,
      "ma250": 72.95316
    },
    {
      "date": "2026-08-25",
      "open": 73.22,
      "close": 72.06,
      "high": 74.62,
      "low": 71.71,
      "volume": 40606500,
      "ma5": 73.00800000000001,
      "ma20": 73.68999999999998,
      "ma60": 71.46916666666668,
      "ma120": 76.55366666666662,
      "ma250": 72.99772000000002
    },
    {
      "date": "2026-08-26",
      "open": 71.7,
      "close": 73.68,
      "high": 74.01,
      "low": 70.82,
      "volume": 36209300,
      "ma5": 73.128,
      "ma20": 73.69,
      "ma60": 71.458,
      "ma120": 76.44766666666662,
      "ma250": 73.05064000000003
    },
    {
      "date": "2026-08-27",
      "open": 73.45,
      "close": 75.11,
      "high": 75.95,
      "low": 73.2,
      "volume": 36426000,
      "ma5": 73.28,
      "ma20": 73.65799999999999,
      "ma60": 71.48716666666665,
      "ma120": 76.3474166666666,
      "ma250": 73.10736000000003
    },
    {
      "date": "2026-08-28",
      "open": 74.99,
      "close": 77.23,
      "high": 77.37,
      "low": 74.72,
      "volume": 47622100,
      "ma5": 74.09200000000001,
      "ma20": 73.8345,
      "ma60": 71.58499999999998,
      "ma120": 76.2331666666666,
      "ma250": 73.17368000000002
    },
    {
      "date": "2026-08-31",
      "open": 77.44,
      "close": 75.51,
      "high": 77.7,
      "low": 74.5,
      "volume": 44547100,
      "ma5": 74.718,
      "ma20": 73.8855,
      "ma60": 71.64933333333332,
      "ma120": 76.1299166666666,
      "ma250": 73.23520000000002
    },
    {
      "date": "2026-09-01",
      "open": 75.29,
      "close": 76.21,
      "high": 77.87,
      "low": 75.19,
      "volume": 45219900,
      "ma5": 75.548,
      "ma20": 74.05449999999999,
      "ma60": 71.7705,
      "ma120": 76.04708333333328,
      "ma250": 73.29612000000003
    },
    {
      "date": "2026-09-02",
      "open": 76.49,
      "close": 74.37,
      "high": 76.79,
      "low": 74.24,
      "volume": 30948400,
      "ma5": 75.686,
      "ma20": 74.09100000000001,
      "ma60": 71.86933333333332,
      "ma120": 75.93858333333328,
      "ma250": 73.33944000000001
    },
    {
      "date": "2026-09-03",
      "open": 74.37,
      "close": 76.57,
      "high": 76.88,
      "low": 74.1,
      "volume": 40678000,
      "ma5": 75.978,
      "ma20": 74.21150000000002,
      "ma60": 72.02733333333332,
      "ma120": 75.87216666666662,
      "ma250": 73.38528000000001
    },
    {
      "date": "2026-09-04",
      "open": 76.85,
      "close": 76.85,
      "high": 78.47,
      "low": 76.37,
      "volume": 36248500,
      "ma5": 75.902,
      "ma20": 74.3085,
      "ma60": 72.2025,
      "ma120": 75.82558333333328,
      "ma250": 73.42824
    },
    {
      "date": "2026-09-07",
      "open": 76.85,
      "close": 75.93,
      "high": 76.85,
      "low": 74.98,
      "volume": 25121100,
      "ma5": 75.986,
      "ma20": 74.24499999999998,
      "ma60": 72.287,
      "ma120": 75.81358333333328,
      "ma250": 73.46168
    },
    {
      "date": "2026-09-08",
      "open": 75.89,
      "close": 77.28,
      "high": 78,
      "low": 75.44,
      "volume": 32982900,
      "ma5": 76.2,
      "ma20": 74.36699999999999,
      "ma60": 72.3635,
      "ma120": 75.80683333333329,
      "ma250": 73.50684
    },
    {
      "date": "2026-09-09",
      "open": 77.06,
      "close": 78.06,
      "high": 78.25,
      "low": 76.3,
      "volume": 26444900,
      "ma5": 76.938,
      "ma20": 74.55749999999999,
      "ma60": 72.51016666666668,
      "ma120": 75.8023333333333,
      "ma250": 73.55479999999999
    },
    {
      "date": "2026-09-10",
      "open": 78.18,
      "close": 76.34,
      "high": 78.18,
      "low": 76.09,
      "volume": 24683300,
      "ma5": 76.89200000000001,
      "ma20": 74.75949999999999,
      "ma60": 72.61616666666667,
      "ma120": 75.8020833333333,
      "ma250": 73.594
    },
    {
      "date": "2026-09-11",
      "open": 76.03,
      "close": 74.5,
      "high": 76.4,
      "low": 73.12,
      "volume": 33673800,
      "ma5": 76.422,
      "ma20": 74.87299999999999,
      "ma60": 72.7205,
      "ma120": 75.79841666666665,
      "ma250": 73.62416
    },
    {
      "date": "2026-09-14",
      "open": 74,
      "close": 73.51,
      "high": 74.39,
      "low": 72.58,
      "volume": 24064700,
      "ma5": 75.938,
      "ma20": 74.93249999999999,
      "ma60": 72.72083333333335,
      "ma120": 75.8030833333333,
      "ma250": 73.65735999999998
    },
    {
      "date": "2026-09-15",
      "open": 73.15,
      "close": 72.99,
      "high": 74.1,
      "low": 72.88,
      "volume": 18504500,
      "ma5": 75.08000000000001,
      "ma20": 74.95899999999999,
      "ma60": 72.7375,
      "ma120": 75.80241666666664,
      "ma250": 73.69
    },
    {
      "date": "2026-09-16",
      "open": 73,
      "close": 70.78,
      "high": 73.21,
      "low": 69.1,
      "volume": 50675900,
      "ma5": 73.624,
      "ma20": 74.844,
      "ma60": 72.68566666666668,
      "ma120": 75.75566666666666,
      "ma250": 73.72259999999999
    },
    {
      "date": "2026-09-17",
      "open": 70,
      "close": 70.33,
      "high": 71.09,
      "low": 69.88,
      "volume": 19787300,
      "ma5": 72.422,
      "ma20": 74.643,
      "ma60": 72.64450000000001,
      "ma120": 75.69866666666665,
      "ma250": 73.74875999999999
    },
    {
      "date": "2026-09-18",
      "open": 70.33,
      "close": 71.15,
      "high": 71.15,
      "low": 69.93,
      "volume": 28743300,
      "ma5": 71.752,
      "ma20": 74.542,
      "ma60": 72.64733333333334,
      "ma120": 75.64225,
      "ma250": 73.7632
    },
    {
      "date": "2026-09-21",
      "open": 70.5,
      "close": 70.51,
      "high": 70.84,
      "low": 69.95,
      "volume": 26640500,
      "ma5": 71.152,
      "ma20": 74.4485,
      "ma60": 72.63716666666667,
      "ma120": 75.57525,
      "ma250": 73.7794
    },
    {
      "date": "2026-09-22",
      "open": 70.6,
      "close": 70.66,
      "high": 71.19,
      "low": 70.16,
      "volume": 21953500,
      "ma5": 70.686,
      "ma20": 74.3785,
      "ma60": 72.68816666666667,
      "ma120": 75.51916666666666,
      "ma250": 73.80011999999999
    },
    {
      "date": "2026-09-23",
      "open": 70.66,
      "close": 71.6,
      "high": 72.49,
      "low": 69.62,
      "volume": 38983100,
      "ma5": 70.85,
      "ma20": 74.27449999999999,
      "ma60": 72.75683333333336,
      "ma120": 75.44241666666667,
      "ma250": 73.82104
    },
    {
      "date": "2026-09-24",
      "open": 71.21,
      "close": 69.45,
      "high": 71.28,
      "low": 69.23,
      "volume": 29477900,
      "ma5": 70.674,
      "ma20": 73.9915,
      "ma60": 72.78450000000002,
      "ma120": 75.34908333333333,
      "ma250": 73.83592
    },
    {
      "date": "2026-09-28",
      "open": 69.46,
      "close": 69.4,
      "high": 69.99,
      "low": 69,
      "volume": 18157400,
      "ma5": 70.324,
      "ma20": 73.60000000000001,
      "ma60": 72.80166666666669,
      "ma120": 75.25808333333333,
      "ma250": 73.8508
    },
    {
      "date": "2026-09-29",
      "open": 69.4,
      "close": 67.66,
      "high": 69.4,
      "low": 67.01,
      "volume": 26783100,
      "ma5": 69.75399999999999,
      "ma20": 73.20750000000001,
      "ma60": 72.75916666666667,
      "ma120": 75.12016666666666,
      "ma250": 73.86323999999999
    },
    {
      "date": "2026-09-30",
      "open": 67.72,
      "close": 68.9,
      "high": 69.29,
      "low": 67.72,
      "volume": 19876700,
      "ma5": 69.402,
      "ma20": 72.84200000000001,
      "ma60": 72.73683333333334,
      "ma120": 74.99116666666666,
      "ma250": 73.87903999999999
    },
    {
      "date": "2026-10-08",
      "open": 68.98,
      "close": 69.79,
      "high": 70.88,
      "low": 68.9,
      "volume": 23782800,
      "ma5": 69.04,
      "ma20": 72.61300000000001,
      "ma60": 72.7465,
      "ma120": 74.86,
      "ma250": 73.90292
    },
    {
      "date": "2026-10-09",
      "open": 69.79,
      "close": 70.2,
      "high": 70.56,
      "low": 69.45,
      "volume": 19827000,
      "ma5": 69.19,
      "ma20": 72.29450000000001,
      "ma60": 72.782,
      "ma120": 74.71991666666668,
      "ma250": 73.93072000000002
    },
    {
      "date": "2026-10-12",
      "open": 70.2,
      "close": 69.2,
      "high": 70.5,
      "low": 68.51,
      "volume": 19193700,
      "ma5": 69.15,
      "ma20": 71.912,
      "ma60": 72.80366666666667,
      "ma120": 74.54541666666668,
      "ma250": 73.95936
    },
    {
      "date": "2026-10-13",
      "open": 68.7,
      "close": 66.7,
      "high": 68.88,
      "low": 66.2,
      "volume": 33073500,
      "ma5": 68.958,
      "ma20": 71.4505,
      "ma60": 72.813,
      "ma120": 74.36275000000002,
      "ma250": 73.98104000000001
    },
    {
      "date": "2026-10-14",
      "open": 66.71,
      "close": 66.38,
      "high": 67.43,
      "low": 66.22,
      "volume": 19047900,
      "ma5": 68.454,
      "ma20": 70.9055,
      "ma60": 72.77283333333334,
      "ma120": 74.19075000000001,
      "ma250": 74.00008
    },
    {
      "date": "2026-10-15",
      "open": 65.13,
      "close": 64.95,
      "high": 65.79,
      "low": 64.2,
      "volume": 31824600,
      "ma5": 67.486,
      "ma20": 70.25000000000001,
      "ma60": 72.70066666666666,
      "ma120": 73.99833333333335,
      "ma250": 74.00988000000001
    },
    {
      "date": "2026-10-16",
      "open": 65.18,
      "close": 66.24,
      "high": 66.6,
      "low": 65.12,
      "volume": 21155600,
      "ma5": 66.694,
      "ma20": 69.745,
      "ma60": 72.67883333333333,
      "ma120": 73.83608333333335,
      "ma250": 74.02704000000001
    },
    {
      "date": "2026-10-19",
      "open": 65.98,
      "close": 67.1,
      "high": 67.39,
      "low": 65.7,
      "volume": 14763900,
      "ma5": 66.274,
      "ma20": 69.375,
      "ma60": 72.64333333333333,
      "ma120": 73.68291666666669,
      "ma250": 74.03992
    },
    {
      "date": "2026-10-20",
      "open": 67,
      "close": 66.9,
      "high": 67.2,
      "low": 65.85,
      "volume": 15512200,
      "ma5": 66.314,
      "ma20": 69.0445,
      "ma60": 72.57199999999999,
      "ma120": 73.52850000000002,
      "ma250": 74.04944000000002
    },
    {
      "date": "2026-10-21",
      "open": 67,
      "close": 66.48,
      "high": 67.07,
      "low": 66.22,
      "volume": 14581700,
      "ma5": 66.334,
      "ma20": 68.71900000000001,
      "ma60": 72.49766666666665,
      "ma120": 73.36883333333334,
      "ma250": 74.05268000000001
    },
    {
      "date": "2026-10-22",
      "open": 66.97,
      "close": 65.86,
      "high": 66.97,
      "low": 65.3,
      "volume": 16891100,
      "ma5": 66.51599999999999,
      "ma20": 68.473,
      "ma60": 72.37549999999996,
      "ma120": 73.20441666666666,
      "ma250": 74.05344000000002
    },
    {
      "date": "2026-10-23",
      "open": 65.43,
      "close": 66.9,
      "high": 67,
      "low": 64.92,
      "volume": 21801700,
      "ma5": 66.648,
      "ma20": 68.3015,
      "ma60": 72.2458333333333,
      "ma120": 73.03291666666665,
      "ma250": 74.06388000000004
    },
    {
      "date": "2026-10-26",
      "open": 67.49,
      "close": 67.65,
      "high": 67.79,
      "low": 66.49,
      "volume": 18454931,
      "ma5": 66.758,
      "ma20": 68.12650000000001,
      "ma60": 72.15766666666664,
      "ma120": 72.87241666666665,
      "ma250": 74.08364000000005
    },
    {
      "date": "2026-10-27",
      "open": 69,
      "close": 70.33,
      "high": 70.94,
      "low": 68.69,
      "volume": 45545616,
      "ma5": 67.44399999999999,
      "ma20": 68.1175,
      "ma60": 72.10749999999997,
      "ma120": 72.72999999999999,
      "ma250": 74.11420000000005
    },
    {
      "date": "2026-10-28",
      "open": 71.09,
      "close": 70.46,
      "high": 71.1,
      "low": 69.77,
      "volume": 22269957,
      "ma5": 68.24,
      "ma20": 68.10750000000002,
      "ma60": 72.05866666666664,
      "ma120": 72.58141666666664,
      "ma250": 74.15232000000006
    },
    {
      "date": "2026-10-29",
      "open": 71.48,
      "close": 70.61,
      "high": 71.48,
      "low": 69.8,
      "volume": 16847199,
      "ma5": 69.19,
      "ma20": 68.058,
      "ma60": 72.00749999999998,
      "ma120": 72.44083333333332,
      "ma250": 74.19696000000006
    },
    {
      "date": "2026-10-30",
      "open": 69.91,
      "close": 70.2,
      "high": 71.18,
      "low": 69.32,
      "volume": 16674904,
      "ma5": 69.85,
      "ma20": 68.0955,
      "ma60": 71.91499999999999,
      "ma120": 72.29524999999998,
      "ma250": 74.24256000000007
    },
    {
      "date": "2026-11-02",
      "open": 71,
      "close": 70.32,
      "high": 71,
      "low": 69.88,
      "volume": 23526663,
      "ma5": 70.38399999999999,
      "ma20": 68.1415,
      "ma60": 71.85866666666665,
      "ma120": 72.19174999999997,
      "ma250": 74.28736000000006
    },
    {
      "date": "2026-11-03",
      "open": 70.71,
      "close": 71.75,
      "high": 71.83,
      "low": 69.69,
      "volume": 29086315,
      "ma5": 70.66799999999999,
      "ma20": 68.34599999999999,
      "ma60": 71.81299999999997,
      "ma120": 72.11016666666663,
      "ma250": 74.33724000000007
    },
    {
      "date": "2026-11-04",
      "open": 71.87,
      "close": 70.92,
      "high": 72.12,
      "low": 70.06,
      "volume": 28575825,
      "ma5": 70.76,
      "ma20": 68.447,
      "ma60": 71.78116666666665,
      "ma120": 72.02241666666664,
      "ma250": 74.37824000000006
    },
    {
      "date": "2026-11-05",
      "open": 70.94,
      "close": 73.58,
      "high": 73.88,
      "low": 70.66,
      "volume": 37707820,
      "ma5": 71.354,
      "ma20": 68.6365,
      "ma60": 71.78016666666666,
      "ma120": 71.95866666666664,
      "ma250": 74.43500000000007
    },
    {
      "date": "2026-11-06",
      "open": 73.57,
      "close": 72.65,
      "high": 74,
      "low": 72.63,
      "volume": 21743315,
      "ma5": 71.84400000000001,
      "ma20": 68.75900000000001,
      "ma60": 71.75499999999998,
      "ma120": 71.8868333333333,
      "ma250": 74.48388000000008
    }
  ],
  "last": {
    "date": "2026-11-06",
    "open": 73.57,
    "close": 72.65,
    "high": 74,
    "low": 72.63,
    "volume": 21743315,
    "ma5": 71.84400000000001,
    "ma20": 68.75900000000001,
    "ma60": 71.75499999999998,
    "ma120": 71.8868333333333,
    "ma250": 74.48388000000008
  },
  "relative": [
    {
      "date": "2025-12-31",
      "stock": 100,
      "index": 100
    },
    {
      "date": "2026-01-05",
      "stock": 100.87108013937281,
      "index": 101.89656885402403
    },
    {
      "date": "2026-01-06",
      "stock": 108.40257303671936,
      "index": 103.47196723931629
    },
    {
      "date": "2026-01-07",
      "stock": 107.03564727954972,
      "index": 103.16915553981264
    },
    {
      "date": "2026-01-08",
      "stock": 104.03377110694183,
      "index": 102.32638003948216
    },
    {
      "date": "2026-01-09",
      "stock": 103.5781291878853,
      "index": 102.78578124122559
    },
    {
      "date": "2026-01-12",
      "stock": 101.95658000536048,
      "index": 103.45533635425082
    },
    {
      "date": "2026-01-13",
      "stock": 102.78745644599303,
      "index": 102.83135418601536
    },
    {
      "date": "2026-01-14",
      "stock": 101.50093808630393,
      "index": 102.41882184218372
    },
    {
      "date": "2026-01-15",
      "stock": 103.725542749933,
      "index": 102.6240080864979
    },
    {
      "date": "2026-01-16",
      "stock": 102.7338515143393,
      "index": 102.20154040873099
    },
    {
      "date": "2026-01-19",
      "stock": 107.66550522648085,
      "index": 102.25748065849668
    },
    {
      "date": "2026-01-20",
      "stock": 112.51675154114179,
      "index": 101.92097521782142
    },
    {
      "date": "2026-01-21",
      "stock": 109.91691235593673,
      "index": 102.01147315083996
    },
    {
      "date": "2026-01-22",
      "stock": 111.55186277137494,
      "index": 102.02529622414114
    },
    {
      "date": "2026-01-23",
      "stock": 110.14473331546502,
      "index": 101.56719093551969
    },
    {
      "date": "2026-01-26",
      "stock": 111.10962208523183,
      "index": 101.6635204775872
    },
    {
      "date": "2026-01-27",
      "stock": 110.74778879656928,
      "index": 101.63609031650518
    },
    {
      "date": "2026-01-28",
      "stock": 114.24551058697399,
      "index": 101.90175250651197
    },
    {
      "date": "2026-01-29",
      "stock": 114.6341463414634,
      "index": 102.67670855345858
    },
    {
      "date": "2026-01-30",
      "stock": 115.12999195926024,
      "index": 101.65012937532669
    },
    {
      "date": "2026-02-02",
      "stock": 104.89145001340121,
      "index": 99.4824986932876
    },
    {
      "date": "2026-02-03",
      "stock": 108.92522112034307,
      "index": 100.65162831483778
    },
    {
      "date": "2026-02-04",
      "stock": 110.88180112570356,
      "index": 101.48468446675336
    },
    {
      "date": "2026-02-05",
      "stock": 109.2870544090056,
      "index": 100.87430938629876
    },
    {
      "date": "2026-02-06",
      "stock": 113.42803537925488,
      "index": 100.29503622077178
    },
    {
      "date": "2026-02-09",
      "stock": 113.85687483248456,
      "index": 101.92486295718737
    },
    {
      "date": "2026-02-10",
      "stock": 112.48994907531491,
      "index": 102.03803936984066
    },
    {
      "date": "2026-02-11",
      "stock": 116.30930045564192,
      "index": 101.81168654453406
    },
    {
      "date": "2026-02-12",
      "stock": 115.17019565800052,
      "index": 101.93609420424457
    },
    {
      "date": "2026-02-13",
      "stock": 111.09622085231841,
      "index": 100.65810788044772
    },
    {
      "date": "2026-02-24",
      "stock": 114.16510318949342,
      "index": 101.67604763776636
    },
    {
      "date": "2026-02-25",
      "stock": 117.46180648619674,
      "index": 102.28836658790397
    },
    {
      "date": "2026-02-26",
      "stock": 117.87724470651297,
      "index": 102.09354764856565
    },
    {
      "date": "2026-02-27",
      "stock": 121.87081211471454,
      "index": 101.74321913458921
    },
    {
      "date": "2026-03-02",
      "stock": 123.63977485928706,
      "index": 102.13242504222518
    },
    {
      "date": "2026-03-03",
      "stock": 119.3111766282498,
      "index": 100.56069841077854
    },
    {
      "date": "2026-03-04",
      "stock": 115.78665237201821,
      "index": 99.40992755845649
    },
    {
      "date": "2026-03-05",
      "stock": 116.7783436076119,
      "index": 100.38337429858701
    },
    {
      "date": "2026-03-06",
      "stock": 121.87081211471454,
      "index": 100.6587558370087
    },
    {
      "date": "2026-03-09",
      "stock": 117.79683730903243,
      "index": 99.68725296656113
    },
    {
      "date": "2026-03-10",
      "stock": 115.45162154918252,
      "index": 100.96804710212228
    },
    {
      "date": "2026-03-11",
      "stock": 117.1133744304476,
      "index": 101.61038803958584
    },
    {
      "date": "2026-03-12",
      "stock": 113.29402305012061,
      "index": 101.24450856814562
    },
    {
      "date": "2026-03-13",
      "stock": 110.47976413830072,
      "index": 100.84666323969643
    },
    {
      "date": "2026-03-16",
      "stock": 103.6853390511927,
      "index": 100.89893173561646
    },
    {
      "date": "2026-03-17",
      "stock": 104.65022782095951,
      "index": 100.16198914024802
    },
    {
      "date": "2026-03-18",
      "stock": 105.33369069954435,
      "index": 100.61318289221892
    },
    {
      "date": "2026-03-19",
      "stock": 102.34521575984992,
      "index": 98.99156360557589
    },
    {
      "date": "2026-03-20",
      "stock": 100.42883945322968,
      "index": 98.64101910607914
    },
    {
      "date": "2026-03-23",
      "stock": 97.76199410345751,
      "index": 95.42240288211079
    },
    {
      "date": "2026-03-24",
      "stock": 97.92280889841864,
      "index": 96.64747275342663
    },
    {
      "date": "2026-03-25",
      "stock": 102.37201822567677,
      "index": 98.00278189350188
    },
    {
      "date": "2026-03-26",
      "stock": 103.41731439292414,
      "index": 96.70816468463954
    },
    {
      "date": "2026-03-27",
      "stock": 104.42240686143126,
      "index": 97.24899242754766
    },
    {
      "date": "2026-03-30",
      "stock": 105.2666845349772,
      "index": 97.01961580495644
    },
    {
      "date": "2026-03-31",
      "stock": 103.71214151701955,
      "index": 96.11463647477075
    },
    {
      "date": "2026-04-01",
      "stock": 108.29536317341196,
      "index": 97.75655840032485
    },
    {
      "date": "2026-04-02",
      "stock": 108.08094344679711,
      "index": 96.73797068644518
    },
    {
      "date": "2026-04-03",
      "stock": 107.63870276065397,
      "index": 95.9146338829445
    },
    {
      "date": "2026-04-07",
      "stock": 112.85178236397746,
      "index": 95.91096212909888
    },
    {
      "date": "2026-04-08",
      "stock": 113.07960332350575,
      "index": 99.25744178110301
    },
    {
      "date": "2026-04-09",
      "stock": 114.62074510854998,
      "index": 98.62374026445269
    },
    {
      "date": "2026-04-10",
      "stock": 116.60412757973732,
      "index": 100.14319839997927
    },
    {
      "date": "2026-04-13",
      "stock": 120.7987134816403,
      "index": 100.3501125284561
    },
    {
      "date": "2026-04-14",
      "stock": 118.76172607879924,
      "index": 101.54084070203935
    },
    {
      "date": "2026-04-15",
      "stock": 116.61752881265075,
      "index": 101.1946159129492
    },
    {
      "date": "2026-04-16",
      "stock": 117.98445456982043,
      "index": 102.30391754536777
    },
    {
      "date": "2026-04-17",
      "stock": 114.86196730099168,
      "index": 102.13242504222518
    },
    {
      "date": "2026-04-20",
      "stock": 114.55373894398284,
      "index": 102.75381538421664
    },
    {
      "date": "2026-04-21",
      "stock": 114.4867327794157,
      "index": 102.98189609368589
    },
    {
      "date": "2026-04-22",
      "stock": 114.76815867059769,
      "index": 103.66505829449196
    },
    {
      "date": "2026-04-23",
      "stock": 114.70115250603055,
      "index": 103.3777975524521
    },
    {
      "date": "2026-04-24",
      "stock": 117.23398552666846,
      "index": 103.0114861099712
    },
    {
      "date": "2026-04-27",
      "stock": 116.47011525060304,
      "index": 103.04561182218343
    },
    {
      "date": "2026-04-28",
      "stock": 117.15357812918788,
      "index": 102.77044626928212
    },
    {
      "date": "2026-04-29",
      "stock": 118.31948539265613,
      "index": 103.89659477228648
    },
    {
      "date": "2026-04-30",
      "stock": 117.23398552666846,
      "index": 103.83093517410596
    },
    {
      "date": "2026-05-06",
      "stock": 117.48860895202358,
      "index": 105.33808213497369
    },
    {
      "date": "2026-05-07",
      "stock": 110.88180112570356,
      "index": 105.84392022358821
    },
    {
      "date": "2026-05-08",
      "stock": 109.27365317609221,
      "index": 105.22620163544237
    },
    {
      "date": "2026-05-11",
      "stock": 109.15304207987135,
      "index": 106.9525738994458
    },
    {
      "date": "2026-05-12",
      "stock": 108.85821495577592,
      "index": 106.87071538724044
    },
    {
      "date": "2026-05-13",
      "stock": 108.91181988742964,
      "index": 107.95690656898363
    },
    {
      "date": "2026-05-14",
      "stock": 107.11605467703029,
      "index": 106.1482438217342
    },
    {
      "date": "2026-05-15",
      "stock": 106.87483248458858,
      "index": 104.96010747439493
    },
    {
      "date": "2026-05-18",
      "stock": 104.31519699812381,
      "index": 104.39703322289276
    },
    {
      "date": "2026-05-19",
      "stock": 103.7791476815867,
      "index": 104.81518119025301
    },
    {
      "date": "2026-05-20",
      "stock": 103.10908603591528,
      "index": 104.76809634682091
    },
    {
      "date": "2026-05-21",
      "stock": 101.08549986598767,
      "index": 103.30803422938529
    },
    {
      "date": "2026-05-22",
      "stock": 101.75556151165908,
      "index": 104.64714445543572
    },
    {
      "date": "2026-05-25",
      "stock": 100.22782095952827,
      "index": 106.29943368596571
    },
    {
      "date": "2026-05-26",
      "stock": 101.20611096220851,
      "index": 106.86639567683385
    },
    {
      "date": "2026-05-27",
      "stock": 99.4773519163763,
      "index": 106.00936513216155
    },
    {
      "date": "2026-05-28",
      "stock": 97.88260519967838,
      "index": 106.1398203864413
    },
    {
      "date": "2026-05-29",
      "stock": 97.34655588314124,
      "index": 105.66270837203075
    },
    {
      "date": "2026-06-01",
      "stock": 100.56285178236396,
      "index": 104.62900167172795
    },
    {
      "date": "2026-06-02",
      "stock": 99.63816671133743,
      "index": 106.14737987965287
    },
    {
      "date": "2026-06-03",
      "stock": 98.31144465290807,
      "index": 106.67114476645487
    },
    {
      "date": "2026-06-04",
      "stock": 95.63119807022245,
      "index": 105.93549808420843
    },
    {
      "date": "2026-06-05",
      "stock": 96.01983382471188,
      "index": 104.03849725914375
    },
    {
      "date": "2026-06-08",
      "stock": 92.38809970517286,
      "index": 101.80779880516812
    },
    {
      "date": "2026-06-09",
      "stock": 91.71803805950147,
      "index": 103.71214313792404
    },
    {
      "date": "2026-06-10",
      "stock": 89.90887161618869,
      "index": 102.56266819872397
    },
    {
      "date": "2026-06-11",
      "stock": 88.90377914768159,
      "index": 101.99721810649815
    },
    {
      "date": "2026-06-12",
      "stock": 94.96113642455106,
      "index": 103.18319459863412
    },
    {
      "date": "2026-06-15",
      "stock": 97.41356204770838,
      "index": 105.65385296569718
    },
    {
      "date": "2026-06-16",
      "stock": 92.81693915840258,
      "index": 105.4922957964898
    },
    {
      "date": "2026-06-17",
      "stock": 93.78182792816939,
      "index": 106.51088351036948
    },
    {
      "date": "2026-06-18",
      "stock": 91.4500134012329,
      "index": 106.73140472662715
    },
    {
      "date": "2026-06-22",
      "stock": 98.48566068078262,
      "index": 109.28132977965157
    },
    {
      "date": "2026-06-23",
      "stock": 96.47547574376841,
      "index": 106.25170088597262
    },
    {
      "date": "2026-06-24",
      "stock": 99.02170999731975,
      "index": 106.76207467051411
    },
    {
      "date": "2026-06-25",
      "stock": 97.56097560975608,
      "index": 108.42689106122327
    },
    {
      "date": "2026-06-26",
      "stock": 95.1219512195122,
      "index": 105.14650297844035
    },
    {
      "date": "2026-06-29",
      "stock": 95.30956848030019,
      "index": 106.41433798278163
    },
    {
      "date": "2026-06-30",
      "stock": 90.59233449477351,
      "index": 107.54847795003823
    },
    {
      "date": "2026-07-01",
      "stock": 90.43151969981238,
      "index": 107.1067875609619
    },
    {
      "date": "2026-07-02",
      "stock": 90.84695792012866,
      "index": 103.93871194875098
    },
    {
      "date": "2026-07-03",
      "stock": 91.62422942910747,
      "index": 104.58386069797882
    },
    {
      "date": "2026-07-06",
      "stock": 94.09005628517822,
      "index": 104.58018894413318
    },
    {
      "date": "2026-07-07",
      "stock": 94.1302599839185,
      "index": 103.50587696600822
    },
    {
      "date": "2026-07-08",
      "stock": 92.74993299383542,
      "index": 102.71256214983349
    },
    {
      "date": "2026-07-09",
      "stock": 91.22219244170462,
      "index": 105.32123526438791
    },
    {
      "date": "2026-07-10",
      "stock": 90.99437148217636,
      "index": 103.25814157418887
    },
    {
      "date": "2026-07-13",
      "stock": 88.63575448941302,
      "index": 101.41340924504422
    },
    {
      "date": "2026-07-14",
      "stock": 92.18708121147145,
      "index": 103.59745482662844
    },
    {
      "date": "2026-07-15",
      "stock": 92.84374162422942,
      "index": 103.38751690086696
    },
    {
      "date": "2026-07-16",
      "stock": 90.52532833020636,
      "index": 101.47928482874508
    },
    {
      "date": "2026-07-17",
      "stock": 92.77673545966229,
      "index": 97.82200201298507
    },
    {
      "date": "2026-07-20",
      "stock": 95.38997587778077,
      "index": 99.31705378471428
    },
    {
      "date": "2026-07-21",
      "stock": 95.06834628785847,
      "index": 102.3605057516944
    },
    {
      "date": "2026-07-22",
      "stock": 98.08362369337978,
      "index": 101.88555359248717
    },
    {
      "date": "2026-07-23",
      "stock": 100.08040739748057,
      "index": 102.11795401236301
    },
    {
      "date": "2026-07-24",
      "stock": 97.74859287054409,
      "index": 100.41577212663664
    },
    {
      "date": "2026-07-27",
      "stock": 98.2846421870812,
      "index": 101.56567903687738
    },
    {
      "date": "2026-07-28",
      "stock": 98.35164835164835,
      "index": 98.69501548616184
    },
    {
      "date": "2026-07-29",
      "stock": 98.74028410613776,
      "index": 99.35895497565845
    },
    {
      "date": "2026-07-30",
      "stock": 101.51433931921736,
      "index": 98.267364155907
    },
    {
      "date": "2026-07-31",
      "stock": 98.76708657196463,
      "index": 99.0984764381396
    },
    {
      "date": "2026-08-03",
      "stock": 99.82578397212542,
      "index": 98.12610962561071
    },
    {
      "date": "2026-08-04",
      "stock": 97.60117930849638,
      "index": 99.3734260055206
    },
    {
      "date": "2026-08-05",
      "stock": 98.68667917448406,
      "index": 100.60929515285295
    },
    {
      "date": "2026-08-06",
      "stock": 99.3835432859823,
      "index": 100.46156105694676
    },
    {
      "date": "2026-08-07",
      "stock": 100.3886357544894,
      "index": 101.39310660613312
    },
    {
      "date": "2026-08-10",
      "stock": 103.45751809166444,
      "index": 101.55682363054383
    },
    {
      "date": "2026-08-11",
      "stock": 100.2948271240954,
      "index": 100.73111098631948
    },
    {
      "date": "2026-08-12",
      "stock": 99.50415438220315,
      "index": 101.31707970297671
    },
    {
      "date": "2026-08-13",
      "stock": 96.89091396408469,
      "index": 100.73456675464479
    },
    {
      "date": "2026-08-14",
      "stock": 96.79710533369071,
      "index": 100.7762519600686
    },
    {
      "date": "2026-08-17",
      "stock": 96.91771642991154,
      "index": 102.40089504399627
    },
    {
      "date": "2026-08-18",
      "stock": 97.10533369069952,
      "index": 102.0706531834106
    },
    {
      "date": "2026-08-19",
      "stock": 97.93621013133207,
      "index": 99.10927571415613
    },
    {
      "date": "2026-08-20",
      "stock": 99.63816671133743,
      "index": 99.19674984989008
    },
    {
      "date": "2026-08-21",
      "stock": 98.05682122755293,
      "index": 99.76155198555489
    },
    {
      "date": "2026-08-24",
      "stock": 96.9981238273921,
      "index": 98.55700073867048
    },
    {
      "date": "2026-08-25",
      "stock": 96.56928437416242,
      "index": 98.31725681110338
    },
    {
      "date": "2026-08-26",
      "stock": 98.74028410613776,
      "index": 99.15441668790525
    },
    {
      "date": "2026-08-27",
      "stock": 100.65666041275796,
      "index": 100.00734350769125
    },
    {
      "date": "2026-08-28",
      "stock": 103.49772179040471,
      "index": 99.55161405979345
    },
    {
      "date": "2026-08-31",
      "stock": 101.1927097292951,
      "index": 99.89524702263961
    },
    {
      "date": "2026-09-01",
      "stock": 102.13079603323504,
      "index": 99.60042678738817
    },
    {
      "date": "2026-09-02",
      "stock": 99.6649691771643,
      "index": 98.2293507043288
    },
    {
      "date": "2026-09-03",
      "stock": 102.61324041811845,
      "index": 98.32913601472158
    },
    {
      "date": "2026-09-04",
      "stock": 102.98847493969443,
      "index": 98.23129457401177
    },
    {
      "date": "2026-09-07",
      "stock": 101.75556151165908,
      "index": 98.81380752234372
    },
    {
      "date": "2026-09-08",
      "stock": 103.56472795497184,
      "index": 98.46218309524531
    },
    {
      "date": "2026-09-09",
      "stock": 104.61002412221924,
      "index": 98.76153902642369
    },
    {
      "date": "2026-09-10",
      "stock": 102.30501206110962,
      "index": 98.23863808170302
    },
    {
      "date": "2026-09-11",
      "stock": 99.83918520503886,
      "index": 97.41292543747868
    },
    {
      "date": "2026-09-14",
      "stock": 98.51246314660949,
      "index": 96.76324099232389
    },
    {
      "date": "2026-09-15",
      "stock": 97.81559903511122,
      "index": 96.1144204892504
    },
    {
      "date": "2026-09-16",
      "stock": 94.85392656124363,
      "index": 96.76734471721018
    },
    {
      "date": "2026-09-17",
      "stock": 94.25087108013936,
      "index": 96.3329978358251
    },
    {
      "date": "2026-09-18",
      "stock": 95.34977217904047,
      "index": 97.35309744834709
    },
    {
      "date": "2026-09-21",
      "stock": 94.49209327258107,
      "index": 98.04813885277132
    },
    {
      "date": "2026-09-22",
      "stock": 94.69311176628248,
      "index": 98.15656358397734
    },
    {
      "date": "2026-09-23",
      "stock": 95.95282766014472,
      "index": 97.56670712795415
    },
    {
      "date": "2026-09-24",
      "stock": 93.07156258375771,
      "index": 95.87899627208994
    },
    {
      "date": "2026-09-28",
      "stock": 93.00455641919056,
      "index": 93.75413072307633
    },
    {
      "date": "2026-09-29",
      "stock": 90.67274189225407,
      "index": 93.85024427962351
    },
    {
      "date": "2026-09-30",
      "stock": 92.33449477351917,
      "index": 94.11828231035392
    },
    {
      "date": "2026-10-08",
      "stock": 93.52720450281427,
      "index": 93.0958068571083
    },
    {
      "date": "2026-10-09",
      "stock": 94.0766550522648,
      "index": 93.24634876477882
    },
    {
      "date": "2026-10-12",
      "stock": 92.736531760922,
      "index": 92.6141591467708
    },
    {
      "date": "2026-10-13",
      "stock": 89.38622353256498,
      "index": 92.34849695676404
    },
    {
      "date": "2026-10-14",
      "stock": 88.95738407933528,
      "index": 91.09578093884588
    },
    {
      "date": "2026-10-15",
      "stock": 87.04100777271509,
      "index": 89.97978375529706
    },
    {
      "date": "2026-10-16",
      "stock": 88.7697668185473,
      "index": 90.07913709464917
    },
    {
      "date": "2026-10-19",
      "stock": 89.9222728491021,
      "index": 90.16380341861881
    },
    {
      "date": "2026-10-20",
      "stock": 89.65424819083356,
      "index": 89.67956388203734
    },
    {
      "date": "2026-10-21",
      "stock": 89.09139640846958,
      "index": 88.81173406134855
    },
    {
      "date": "2026-10-22",
      "stock": 88.26051996783704,
      "index": 87.17823557108733
    },
    {
      "date": "2026-10-23",
      "stock": 89.65424819083356,
      "index": 88.66918361793026
    },
    {
      "date": "2026-10-26",
      "stock": 90.65934065934066,
      "index": 88.63052220979107
    },
    {
      "date": "2026-10-27",
      "stock": 94.25087108013936,
      "index": 87.46441638552552
    },
    {
      "date": "2026-10-28",
      "stock": 94.42508710801393,
      "index": 88.20567869130053
    },
    {
      "date": "2026-10-29",
      "stock": 94.62610560171535,
      "index": 87.29789154935054
    },
    {
      "date": "2026-10-30",
      "stock": 94.0766550522648,
      "index": 86.08102912780728
    },
    {
      "date": "2026-11-02",
      "stock": 94.23746984722592,
      "index": 86.75965563268639
    },
    {
      "date": "2026-11-03",
      "stock": 96.15384615384615,
      "index": 86.58578728882016
    },
    {
      "date": "2026-11-04",
      "stock": 95.04154382203163,
      "index": 88.58300539531831
    },
    {
      "date": "2026-11-05",
      "stock": 98.60627177700347,
      "index": 88.84369991835747
    },
    {
      "date": "2026-11-06",
      "stock": 97.35995711605467,
      "index": 87.56657753664196
    }
  ],
  "metrics": {
    "change": -1.2639304158738707,
    "fiveDay": 3.490028490028485,
    "ytd": -2.640042883945326,
    "indexYtd": -12.433422463358042,
    "volumeRatio": 0.9324648637315384,
    "high120": 83.59,
    "low120": 64.2
  },
  "facts": {
    "net9m": 156.57978353,
    "core9m": 153.2236197324,
    "revenue9m": 1858.6669548788,
    "net2025": 125.2720109415,
    "net9m2025": 91.5728830488,
    "core2025": 121.43675765,
    "core9m2025": 91.007476355,
    "equity": 1163.0644998932,
    "ocf": 209.1983798541,
    "capex": 138.5754400613,
    "netTTM": 190.2789114227,
    "coreTTM": 183.65290102740005,
    "revenueTTM": 2448.754738513,
    "priceEquivalentCap": 2274.287636289,
    "pe": 11.952389359831502,
    "peCore": 12.383619444975107,
    "pb": 1.9554269230105807,
    "ps": 0.9287527250156768
  },
  "levels": [
    [
      70.3,
      "70.3 财报后承接"
    ],
    [
      74,
      "74 短期检验"
    ],
    [
      67.7,
      "67.7 财报前区域"
    ]
  ],
  "sources": [
    {
      "file": "wanhua/q3.pdf",
      "url": "https://vip.stock.finance.sina.com.cn/corp/view/vCB_AllBulletinDetail.php?stockid=600309&id=12660460",
      "bytes": 222458,
      "sha256": "2e9831e10e928aa851917322e06bf599cafc3e47dfb93dc6849483d6f8fdee21"
    },
    {
      "file": "wanhua/half.pdf",
      "url": "https://vip.stock.finance.sina.com.cn/corp/view/vCB_AllBulletinDetail.php?stockid=600309&id=12524841",
      "bytes": 1214322,
      "sha256": "9842bc427ea4e99a0b4ae32bf537cff60c9c5c8f73d68352ecbd11ca0ba1a984"
    },
    {
      "file": "wanhua/q1.pdf",
      "url": "https://vip.stock.finance.sina.com.cn/corp/view/vCB_AllBulletinDetail.php?stockid=600309&id=12123151",
      "bytes": 182755,
      "sha256": "a52349c248a9b519cf0bc4bf82345194b0a12052af4a49030c14b10ce07b7e73"
    },
    {
      "file": "wanhua/annual.pdf",
      "url": "https://vip.stock.finance.sina.com.cn/corp/view/vCB_AllBulletinDetail.php?stockid=600309&id=12123142",
      "bytes": 1664944,
      "sha256": "766717cc1a3b74221d4a20892b28152b3180ef5c63d683623e8a903eebddac95"
    },
    {
      "file": "wanhua/prior-q3.pdf",
      "url": "https://vip.stock.finance.sina.com.cn/corp/view/vCB_AllBulletinDetail.php?stockid=600309&id=11532563",
      "bytes": 213427,
      "sha256": "e6736e3f96ae4b21dd85d3968d3eada22e4fabfcca2b657c26bad387bf7d5b27"
    },
    {
      "file": "wanhua/operations.pdf",
      "url": "https://vip.stock.finance.sina.com.cn/corp/view/vCB_AllBulletinDetail.php?stockid=600309&id=12660461",
      "bytes": 105721,
      "sha256": "3ac99a3b540be4572cc23d3644c2318d427f9daa966b89dc674d3442451adb36"
    },
    {
      "file": "wanhua/half-operations.pdf",
      "url": "https://vip.stock.finance.sina.com.cn/corp/view/vCB_AllBulletinDetail.php?stockid=600309&id=12524844",
      "bytes": 104958,
      "sha256": "6d00e9a6c9d7c18d8f3fba60c93e55b867000863ddaf978fbfac534382223952"
    },
    {
      "file": "wanhua/stock.json",
      "url": "https://web.ifzq.gtimg.cn/appstock/app/fqkline/get?param=sh600309,day,2025-01-01,2026-11-06,640,qfq",
      "bytes": 30486,
      "sha256": "353afa9ad4f54006cf485522191e97d51df0dbb4aea11980224014d674b72380"
    },
    {
      "file": "wanhua/sina.txt",
      "url": "https://quotes.sina.cn/cn/api/jsonp_v2.php/var%20_data=/CN_MarketDataService.getKLineData?symbol=sh600309&scale=240&ma=no&datalen=10",
      "bytes": 1113,
      "sha256": "9463f0d8f891da58623961bbef3180835a6eae16687f12dedccba839d9070c84"
    },
    {
      "file": "wanhua/dividend.pdf",
      "url": "http://file.finance.sina.com.cn/211.154.219.97:9494/MRGG/CNSESH_STOCK/2026/2026-9/2026-09-07/12586021.PDF",
      "bytes": 147394,
      "sha256": "cd6f813f65937c857b154ea2c81a04567e63662cc0555c2bb750e4dd4e448940"
    },
    {
      "file": "wanhua/basf.pdf",
      "url": "https://www.basf.com/dam/jcr:9d4392ff-1402-43f6-be6e-8055826f4f0a/basf/www/global/documents/en/investor-relations/calendar-and-publications/reports/2026/BASF_Quarterly-Statement_03-2026.pdf",
      "bytes": 1374838,
      "sha256": "f7638d9f79f8ac5ac8ef44f6af5dd2c543d9acf17e2cfdbdd4a8122427d56ea0"
    }
  ],
  "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。腾讯历史成交量为手，乘100转股；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作者归母利润亿元×主观PE÷总股本亿股；总股本含未注销库存股，PE与加权EPS略有差别。"
  }
}