{"company":"友邦保险","symbol":"1299.HK","sector":"泛亚寿险与健康险","slug":"aia","market":"hk","marketLabel":"港股","currencyLabel":"港元","asOf":"2026-11-12","published":"2026-11-12","informationCutoff":"2026-11-12 23:15 Asia/Shanghai","benchmarkLabel":"恒生指数","adjustmentLabel":"拆股调整、不含现金股息","period":"2027年末","valuation":{"basisKey":"evEquity","multipleKey":"pEv","basisLabel":"每股内含价值权益","basisUnit":"港元/股","multipleLabel":"P/EV","perShare":true,"periodLabel":"2027年末","basisStep":0.01,"multipleStep":0.01},"calc":[52,85,69,0.85,1.65,1.2],"scenarios":[{"name":"价值承压","evEquity":[52,59],"pEv":[0.85,1.05],"prices":[44.2,61.95]},{"name":"续保稳定","evEquity":[65,73],"pEv":[1.1,1.35],"prices":[71.5,98.55]},{"name":"量价改善","evEquity":[77,85],"pEv":[1.4,1.65],"prices":[107.8,140.25]}],"heroMetric":{"label":"收盘价 / 每股内含价值权益","value":1.254146199422697,"note":"以年中8.06美元/股按7.84折为港元"},"profitLabel":"作者假设的2027年末每股内含价值权益，以港元计","stock":[{"date":"2025-01-02","open":55.85,"close":55.3,"high":56.3,"low":54.8,"volume":26642616,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-03","open":55.95,"close":55.5,"high":56.05,"low":55.1,"volume":17714158,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-06","open":56.2,"close":55.25,"high":56.3,"low":54.8,"volume":14754824,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-07","open":54.45,"close":54.65,"high":55.65,"low":54.15,"volume":20032192,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-08","open":54.55,"close":53.8,"high":54.9,"low":53.55,"volume":28017186,"ma5":54.9,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-09","open":52.9,"close":53.05,"high":53.5,"low":52.9,"volume":33524185,"ma5":54.45,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-10","open":52.5,"close":52.6,"high":53.05,"low":52.2,"volume":24837463,"ma5":53.87,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-13","open":51.9,"close":52.15,"high":52.35,"low":50.9,"volume":29462252,"ma5":53.25,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-14","open":52.5,"close":52.75,"high":53.1,"low":51.8,"volume":39386079,"ma5":52.87,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-15","open":52.15,"close":53.1,"high":53.35,"low":52.05,"volume":32555588,"ma5":52.73,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-16","open":53.1,"close":54.2,"high":54.65,"low":53.1,"volume":26543074,"ma5":52.96,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-17","open":54.1,"close":54.4,"high":55.05,"low":53.95,"volume":19761394,"ma5":53.32,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-20","open":55.05,"close":54.85,"high":55.7,"low":54.8,"volume":15923102,"ma5":53.86,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-21","open":55.65,"close":55.5,"high":55.9,"low":55.05,"volume":16771851,"ma5":54.41,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-22","open":55.15,"close":54.7,"high":55.85,"low":54.55,"volume":21732245,"ma5":54.73,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-23","open":54.85,"close":53.95,"high":55.2,"low":53.85,"volume":23322695,"ma5":54.68,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-24","open":54.8,"close":54.55,"high":54.95,"low":54.15,"volume":26384790,"ma5":54.71,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-27","open":53.6,"close":53.75,"high":54.5,"low":53.45,"volume":34246725,"ma5":54.49,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-28","open":54.45,"close":54.45,"high":54.45,"low":54.45,"volume":0,"ma5":54.28,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-03","open":52.65,"close":53.45,"high":53.6,"low":52.35,"volume":52807931,"ma5":54.03,"ma20":54.0975,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-04","open":54,"close":54.05,"high":54.65,"low":52.8,"volume":44459188,"ma5":54.05,"ma20":54.035,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-05","open":54.15,"close":53,"high":54.45,"low":52.7,"volume":37197841,"ma5":53.74,"ma20":53.91,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-06","open":52,"close":53.25,"high":53.3,"low":52,"volume":31601057,"ma5":53.64,"ma20":53.81,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-07","open":53.15,"close":53.1,"high":53.55,"low":52.6,"volume":46321289,"ma5":53.37,"ma20":53.7325,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-10","open":52.35,"close":52.6,"high":53.6,"low":52.2,"volume":58895474,"ma5":53.2,"ma20":53.6725,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-11","open":52.15,"close":51.25,"high":52.5,"low":51.15,"volume":41296688,"ma5":52.64,"ma20":53.5825,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-12","open":51,"close":51.7,"high":52.5,"low":50.9,"volume":61893691,"ma5":52.38,"ma20":53.5375,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-13","open":52.45,"close":54.5,"high":55.6,"low":52.25,"volume":93713209,"ma5":52.63,"ma20":53.655,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-14","open":55.45,"close":56.3,"high":56.5,"low":55.35,"volume":62718838,"ma5":53.27,"ma20":53.8325,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-17","open":55.6,"close":55.25,"high":56.6,"low":55,"volume":43561249,"ma5":53.8,"ma20":53.94,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-18","open":55.25,"close":55.4,"high":56.25,"low":54.95,"volume":39777767,"ma5":54.63,"ma20":54,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-19","open":55,"close":55.8,"high":56,"low":54.7,"volume":28058822,"ma5":55.45,"ma20":54.07,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-20","open":55.3,"close":55.05,"high":56.2,"low":55.05,"volume":25022248,"ma5":55.56,"ma20":54.08,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-21","open":56.05,"close":58,"high":58.05,"low":55.45,"volume":58085230,"ma5":55.9,"ma20":54.205,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-24","open":57.7,"close":58.35,"high":59.4,"low":57.35,"volume":51047067,"ma5":56.52,"ma20":54.3875,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-25","open":56.6,"close":57.4,"high":57.8,"low":56.6,"volume":35893220,"ma5":56.92,"ma20":54.56,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-26","open":57.7,"close":59.65,"high":60.15,"low":57.55,"volume":53480323,"ma5":57.69,"ma20":54.815,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-27","open":59.85,"close":60.9,"high":61.45,"low":59.7,"volume":65445999,"ma5":58.86,"ma20":55.1725,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-28","open":60.6,"close":59.4,"high":60.85,"low":58.9,"volume":52170467,"ma5":59.14,"ma20":55.42,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-03","open":60,"close":59,"high":60.35,"low":58.7,"volume":40702889,"ma5":59.27,"ma20":55.6975,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-04","open":58.75,"close":59.8,"high":60.25,"low":58.25,"volume":39453766,"ma5":59.75,"ma20":55.985,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-05","open":60.8,"close":61.15,"high":61.8,"low":59.85,"volume":30759314,"ma5":60.05,"ma20":56.3925,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-06","open":62.1,"close":63.9,"high":64,"low":61.9,"volume":64100772,"ma5":60.65,"ma20":56.925,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-07","open":63.8,"close":63.7,"high":64.4,"low":63.25,"volume":48178622,"ma5":61.51,"ma20":57.455,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-10","open":62.9,"close":62.8,"high":64.7,"low":62.25,"volume":45945700,"ma5":62.27,"ma20":57.965,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-11","open":62.8,"close":63.6,"high":63.85,"low":61.6,"volume":46867303,"ma5":63.03,"ma20":58.5825,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-12","open":63.7,"close":63.8,"high":64.7,"low":63,"volume":44415289,"ma5":63.56,"ma20":59.1875,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-13","open":63.05,"close":62.8,"high":63.8,"low":62.15,"volume":32837899,"ma5":63.34,"ma20":59.6025,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-14","open":61.5,"close":61.25,"high":62,"low":60.15,"volume":63054793,"ma5":62.85,"ma20":59.85,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-17","open":63.2,"close":62.2,"high":64,"low":61.95,"volume":53116051,"ma5":62.73,"ma20":60.1975,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-18","open":63.95,"close":62.45,"high":64.4,"low":61.75,"volume":42457521,"ma5":62.5,"ma20":60.55,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-19","open":62.5,"close":63.4,"high":63.45,"low":62.25,"volume":33731056,"ma5":62.42,"ma20":60.93,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-20","open":63.8,"close":62.25,"high":63.8,"low":61.55,"volume":57171033,"ma5":62.31,"ma20":61.29,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-21","open":62.25,"close":60.5,"high":62.45,"low":59.85,"volume":78638667,"ma5":62.16,"ma20":61.415,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-24","open":60,"close":60.15,"high":60.25,"low":59.15,"volume":46454314,"ma5":61.75,"ma20":61.505,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-25","open":59,"close":58.5,"high":59.7,"low":58.35,"volume":44232602,"ma5":60.96,"ma20":61.56,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-26","open":59.2,"close":58.9,"high":59.45,"low":58.4,"volume":31252393,"ma5":60.06,"ma20":61.5225,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-27","open":59.35,"close":59.85,"high":60.55,"low":59.05,"volume":24109668,"ma5":59.58,"ma20":61.47,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-28","open":59.5,"close":59.6,"high":60.85,"low":59.25,"volume":24129312,"ma5":59.4,"ma20":61.48,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-31","open":59.5,"close":58.6,"high":59.6,"low":58.2,"volume":40180054,"ma5":59.09,"ma20":61.46,"ma60":57.085,"ma120":null,"ma250":null},{"date":"2025-04-01","open":58.3,"close":59.75,"high":60,"low":58.3,"volume":25532685,"ma5":59.34,"ma20":61.4575,"ma60":57.1592,"ma120":null,"ma250":null},{"date":"2025-04-02","open":59.95,"close":60.2,"high":60.4,"low":59.1,"volume":22895705,"ma5":59.6,"ma20":61.41,"ma60":57.2375,"ma120":null,"ma250":null},{"date":"2025-04-03","open":59,"close":59.65,"high":60.4,"low":58.95,"volume":35092196,"ma5":59.56,"ma20":61.1975,"ma60":57.3108,"ma120":null,"ma250":null},{"date":"2025-04-07","open":55.05,"close":52.8,"high":55.9,"low":52.45,"volume":87726025,"ma5":58.2,"ma20":60.6525,"ma60":57.28,"ma120":null,"ma250":null},{"date":"2025-04-08","open":54.2,"close":53.15,"high":54.5,"low":52,"volume":55296328,"ma5":57.11,"ma20":60.17,"ma60":57.2692,"ma120":null,"ma250":null},{"date":"2025-04-09","open":50.85,"close":49.95,"high":51.5,"low":49.3,"volume":96683156,"ma5":55.15,"ma20":59.4875,"ma60":57.2175,"ma120":null,"ma250":null},{"date":"2025-04-10","open":51.05,"close":50.65,"high":51.85,"low":50.05,"volume":57666620,"ma5":53.24,"ma20":58.83,"ma60":57.185,"ma120":null,"ma250":null},{"date":"2025-04-11","open":49.95,"close":50.15,"high":50.65,"low":48.6,"volume":59343581,"ma5":51.34,"ma20":58.1975,"ma60":57.1517,"ma120":null,"ma250":null},{"date":"2025-04-14","open":51.55,"close":52.2,"high":52.6,"low":51.2,"volume":41698417,"ma5":51.22,"ma20":57.745,"ma60":57.1425,"ma120":null,"ma250":null},{"date":"2025-04-15","open":52.3,"close":52.7,"high":52.85,"low":51.95,"volume":29925922,"ma5":51.13,"ma20":57.27,"ma60":57.1358,"ma120":null,"ma250":null},{"date":"2025-04-16","open":52.25,"close":52.75,"high":52.9,"low":51.85,"volume":30846410,"ma5":51.69,"ma20":56.785,"ma60":57.1117,"ma120":null,"ma250":null},{"date":"2025-04-17","open":53.15,"close":54.25,"high":54.75,"low":53,"volume":35528600,"ma5":52.41,"ma20":56.3275,"ma60":57.1092,"ma120":null,"ma250":null},{"date":"2025-04-22","open":53.9,"close":54.45,"high":54.65,"low":53.6,"volume":32268067,"ma5":53.27,"ma20":55.9375,"ma60":57.1025,"ma120":null,"ma250":null},{"date":"2025-04-23","open":55,"close":55.95,"high":56.25,"low":54.85,"volume":41103194,"ma5":54.02,"ma20":55.71,"ma60":57.11,"ma120":null,"ma250":null},{"date":"2025-04-24","open":56.45,"close":55.6,"high":56.8,"low":55.2,"volume":29324987,"ma5":54.6,"ma20":55.4825,"ma60":57.125,"ma120":null,"ma250":null},{"date":"2025-04-25","open":56.3,"close":55.05,"high":56.6,"low":55.05,"volume":27719698,"ma5":55.06,"ma20":55.31,"ma60":57.1433,"ma120":null,"ma250":null},{"date":"2025-04-28","open":55.25,"close":54.6,"high":55.4,"low":53.85,"volume":28646998,"ma5":55.13,"ma20":55.095,"ma60":57.1442,"ma120":null,"ma250":null},{"date":"2025-04-29","open":54.6,"close":54.55,"high":55.35,"low":54.1,"volume":29920696,"ma5":55.15,"ma20":54.83,"ma60":57.1575,"ma120":null,"ma250":null},{"date":"2025-04-30","open":56.7,"close":58.1,"high":58.3,"low":56.2,"volume":71622814,"ma5":55.58,"ma20":54.755,"ma60":57.2183,"ma120":null,"ma250":null},{"date":"2025-05-02","open":59.5,"close":59.1,"high":59.55,"low":57.5,"volume":38970647,"ma5":56.28,"ma20":54.78,"ma60":57.3125,"ma120":null,"ma250":null},{"date":"2025-05-06","open":61.35,"close":60,"high":61.9,"low":59.85,"volume":54670969,"ma5":57.27,"ma20":54.7925,"ma60":57.4117,"ma120":null,"ma250":null},{"date":"2025-05-07","open":62.55,"close":61.75,"high":62.75,"low":61.55,"volume":71043305,"ma5":58.7,"ma20":54.87,"ma60":57.5575,"ma120":null,"ma250":null},{"date":"2025-05-08","open":61,"close":61.15,"high":61.75,"low":60.55,"volume":33902075,"ma5":60.02,"ma20":54.945,"ma60":57.6892,"ma120":null,"ma250":null},{"date":"2025-05-09","open":61.9,"close":61.55,"high":61.9,"low":60.85,"volume":24082496,"ma5":60.71,"ma20":55.3825,"ma60":57.83,"ma120":null,"ma250":null},{"date":"2025-05-12","open":62,"close":63.2,"high":64,"low":62,"volume":32561538,"ma5":61.53,"ma20":55.885,"ma60":58.0067,"ma120":null,"ma250":null},{"date":"2025-05-13","open":63.2,"close":62.1,"high":63.25,"low":61.75,"volume":33996920,"ma5":61.95,"ma20":56.4925,"ma60":58.1875,"ma120":null,"ma250":null},{"date":"2025-05-14","open":62.5,"close":65.3,"high":65.45,"low":62.3,"volume":53906297,"ma5":62.66,"ma20":57.225,"ma60":58.4142,"ma120":null,"ma250":null},{"date":"2025-05-15","open":67.9,"close":65.85,"high":67.9,"low":65.65,"volume":50013399,"ma5":63.6,"ma20":58.01,"ma60":58.6033,"ma120":null,"ma250":null},{"date":"2025-05-16","open":66,"close":66,"high":66.3,"low":65.4,"volume":30776351,"ma5":64.49,"ma20":58.7,"ma60":58.765,"ma120":null,"ma250":null},{"date":"2025-05-19","open":65.4,"close":65.6,"high":66.45,"low":64.75,"volume":33363308,"ma5":64.97,"ma20":59.345,"ma60":58.9375,"ma120":null,"ma250":null},{"date":"2025-05-20","open":65.15,"close":66.85,"high":67.65,"low":65,"volume":39447885,"ma5":65.92,"ma20":60.05,"ma60":59.1283,"ma120":null,"ma250":null},{"date":"2025-05-21","open":66.5,"close":65.95,"high":67.35,"low":65.55,"volume":34263133,"ma5":66.05,"ma20":60.635,"ma60":59.2975,"ma120":null,"ma250":null},{"date":"2025-05-22","open":65.6,"close":65.35,"high":65.85,"low":64.8,"volume":36393549,"ma5":65.95,"ma20":61.18,"ma60":59.4692,"ma120":null,"ma250":null},{"date":"2025-05-23","open":64.75,"close":64.85,"high":64.95,"low":64.35,"volume":22771087,"ma5":65.72,"ma20":61.625,"ma60":59.5833,"ma120":null,"ma250":null},{"date":"2025-05-26","open":64.75,"close":64.45,"high":65.55,"low":64.1,"volume":21244925,"ma5":65.49,"ma20":62.0675,"ma60":59.685,"ma120":null,"ma250":null},{"date":"2025-05-27","open":64.45,"close":65.2,"high":65.4,"low":64.05,"volume":25170260,"ma5":65.16,"ma20":62.575,"ma60":59.815,"ma120":null,"ma250":null},{"date":"2025-05-28","open":63.6,"close":63.45,"high":65,"low":63.1,"volume":30245775,"ma5":64.66,"ma20":63.0175,"ma60":59.8783,"ma120":null,"ma250":null},{"date":"2025-05-29","open":63.45,"close":65,"high":65.2,"low":63.45,"volume":29791225,"ma5":64.59,"ma20":63.54,"ma60":59.9467,"ma120":null,"ma250":null},{"date":"2025-05-30","open":65.25,"close":65.65,"high":65.7,"low":64.95,"volume":56683651,"ma5":64.75,"ma20":63.9175,"ma60":60.0508,"ma120":null,"ma250":null},{"date":"2025-06-02","open":65.65,"close":65.7,"high":65.75,"low":64.15,"volume":33795177,"ma5":65,"ma20":64.2475,"ma60":60.1625,"ma120":null,"ma250":null},{"date":"2025-06-03","open":66.1,"close":67,"high":67.65,"low":66.1,"volume":29395337,"ma5":65.36,"ma20":64.5975,"ma60":60.2825,"ma120":null,"ma250":null},{"date":"2025-06-04","open":66.4,"close":66.05,"high":67.05,"low":65.9,"volume":28402106,"ma5":65.88,"ma20":64.8125,"ma60":60.3642,"ma120":null,"ma250":null},{"date":"2025-06-05","open":66.8,"close":66.85,"high":67.6,"low":66.3,"volume":23120388,"ma5":66.25,"ma20":65.0975,"ma60":60.4133,"ma120":null,"ma250":null},{"date":"2025-06-06","open":67.8,"close":67.05,"high":69,"low":67.05,"volume":41052826,"ma5":66.53,"ma20":65.3725,"ma60":60.4692,"ma120":null,"ma250":null},{"date":"2025-06-09","open":67.4,"close":68.95,"high":69.05,"low":67.4,"volume":33642624,"ma5":67.18,"ma20":65.66,"ma60":60.5717,"ma120":null,"ma250":null},{"date":"2025-06-10","open":69.05,"close":69.7,"high":69.95,"low":68.8,"volume":32163644,"ma5":67.72,"ma20":66.04,"ma60":60.6733,"ma120":null,"ma250":null},{"date":"2025-06-11","open":69.7,"close":70.15,"high":71.55,"low":69.6,"volume":37407306,"ma5":68.54,"ma20":66.2825,"ma60":60.7792,"ma120":null,"ma250":null},{"date":"2025-06-12","open":70.8,"close":68.9,"high":70.8,"low":68.75,"volume":33012897,"ma5":68.95,"ma20":66.435,"ma60":60.8808,"ma120":null,"ma250":null},{"date":"2025-06-13","open":68.9,"close":69.15,"high":69.85,"low":68.55,"volume":19863189,"ma5":69.37,"ma20":66.5925,"ma60":61.0125,"ma120":null,"ma250":null},{"date":"2025-06-16","open":69,"close":68.75,"high":69.65,"low":68.1,"volume":24387538,"ma5":69.33,"ma20":66.75,"ma60":61.1217,"ma120":null,"ma250":null},{"date":"2025-06-17","open":69,"close":68.95,"high":69.25,"low":68.55,"volume":21087686,"ma5":69.18,"ma20":66.855,"ma60":61.23,"ma120":null,"ma250":null},{"date":"2025-06-18","open":68.5,"close":68.1,"high":68.9,"low":67.7,"volume":19158133,"ma5":68.77,"ma20":66.9625,"ma60":61.3083,"ma120":null,"ma250":null},{"date":"2025-06-19","open":68.1,"close":66.75,"high":68.55,"low":66.6,"volume":19580225,"ma5":68.34,"ma20":67.0325,"ma60":61.3833,"ma120":null,"ma250":null},{"date":"2025-06-20","open":67.1,"close":67.85,"high":68.15,"low":66.9,"volume":21865597,"ma5":68.08,"ma20":67.1825,"ma60":61.5058,"ma120":null,"ma250":null},{"date":"2025-06-23","open":66.65,"close":68.45,"high":68.65,"low":66.55,"volume":21210817,"ma5":68.02,"ma20":67.3825,"ma60":61.6442,"ma120":null,"ma250":null},{"date":"2025-06-24","open":69,"close":70.85,"high":71.2,"low":69,"volume":29635738,"ma5":68.4,"ma20":67.665,"ma60":61.85,"ma120":null,"ma250":null},{"date":"2025-06-25","open":70.2,"close":71.6,"high":71.75,"low":69.95,"volume":29387586,"ma5":69.1,"ma20":68.0725,"ma60":62.0617,"ma120":null,"ma250":null},{"date":"2025-06-26","open":71.15,"close":71,"high":71.3,"low":70.45,"volume":32602132,"ma5":69.95,"ma20":68.3725,"ma60":62.2475,"ma120":null,"ma250":null},{"date":"2025-06-27","open":71.65,"close":71.6,"high":72.7,"low":71.2,"volume":38253573,"ma5":70.7,"ma20":68.67,"ma60":62.4475,"ma120":null,"ma250":null},{"date":"2025-06-30","open":71.25,"close":70.4,"high":71.8,"low":70.4,"volume":34753362,"ma5":71.09,"ma20":68.905,"ma60":62.6442,"ma120":59.8646,"ma250":null},{"date":"2025-07-02","open":70.9,"close":71.05,"high":71.55,"low":70.5,"volume":26512880,"ma5":71.13,"ma20":69.1075,"ma60":62.8325,"ma120":59.9958,"ma250":null},{"date":"2025-07-03","open":71.5,"close":72.35,"high":72.4,"low":70.65,"volume":26527998,"ma5":71.28,"ma20":69.4225,"ma60":63.035,"ma120":60.1363,"ma250":null},{"date":"2025-07-04","open":71,"close":69.15,"high":71.85,"low":68.6,"volume":448094320,"ma5":70.91,"ma20":69.5375,"ma60":63.1933,"ma120":60.2521,"ma250":null},{"date":"2025-07-07","open":68.65,"close":68.4,"high":69.15,"low":68,"volume":29606703,"ma5":70.27,"ma20":69.605,"ma60":63.4533,"ma120":60.3667,"ma250":null},{"date":"2025-07-08","open":68,"close":68.7,"high":68.9,"low":68,"volume":31613578,"ma5":69.93,"ma20":69.5925,"ma60":63.7125,"ma120":60.4908,"ma250":null},{"date":"2025-07-09","open":68.55,"close":68.5,"high":69,"low":68,"volume":21714451,"ma5":69.42,"ma20":69.5325,"ma60":64.0217,"ma120":60.6196,"ma250":null},{"date":"2025-07-10","open":68.45,"close":68.1,"high":69,"low":67.85,"volume":25277682,"ma5":68.57,"ma20":69.43,"ma60":64.3125,"ma120":60.7488,"ma250":null},{"date":"2025-07-11","open":68,"close":69.65,"high":70.6,"low":68,"volume":39128758,"ma5":68.67,"ma20":69.4675,"ma60":64.6375,"ma120":60.8946,"ma250":null},{"date":"2025-07-14","open":69.3,"close":68.25,"high":69.95,"low":68.2,"volume":24216006,"ma5":68.64,"ma20":69.4225,"ma60":64.905,"ma120":61.0237,"ma250":null},{"date":"2025-07-15","open":68,"close":68.95,"high":69.25,"low":68,"volume":24884762,"ma5":68.69,"ma20":69.4325,"ma60":65.1758,"ma120":61.1558,"ma250":null},{"date":"2025-07-16","open":69.25,"close":67.95,"high":69.55,"low":67.9,"volume":25334457,"ma5":68.58,"ma20":69.3825,"ma60":65.4292,"ma120":61.2704,"ma250":null},{"date":"2025-07-17","open":68.1,"close":67.65,"high":68.5,"low":67.5,"volume":25558150,"ma5":68.49,"ma20":69.36,"ma60":65.6525,"ma120":61.3808,"ma250":null},{"date":"2025-07-18","open":68.6,"close":68.8,"high":68.9,"low":68.15,"volume":19323039,"ma5":68.32,"ma20":69.4625,"ma60":65.8917,"ma120":61.4971,"ma250":null},{"date":"2025-07-21","open":69,"close":69.35,"high":69.4,"low":68.3,"volume":21446546,"ma5":68.54,"ma20":69.5375,"ma60":66.115,"ma120":61.6125,"ma250":null},{"date":"2025-07-22","open":68.95,"close":69.35,"high":69.7,"low":68.7,"volume":20532396,"ma5":68.62,"ma20":69.5825,"ma60":66.3442,"ma120":61.7346,"ma250":null},{"date":"2025-07-23","open":71,"close":71.25,"high":71.4,"low":69.8,"volume":42596347,"ma5":69.28,"ma20":69.6025,"ma60":66.6142,"ma120":61.8788,"ma250":null},{"date":"2025-07-24","open":71.4,"close":71.3,"high":71.75,"low":70.6,"volume":33004952,"ma5":70.01,"ma20":69.5875,"ma60":66.8925,"ma120":62.0183,"ma250":null},{"date":"2025-07-25","open":69.95,"close":70.55,"high":71.2,"low":69.85,"volume":24952358,"ma5":70.36,"ma20":69.565,"ma60":67.1592,"ma120":62.1583,"ma250":null},{"date":"2025-07-28","open":70.95,"close":74.05,"high":74.75,"low":70.9,"volume":55250696,"ma5":71.3,"ma20":69.6875,"ma60":67.425,"ma120":62.3217,"ma250":null},{"date":"2025-07-29","open":74.05,"close":74.8,"high":75.45,"low":73.65,"volume":41457660,"ma5":72.39,"ma20":69.9075,"ma60":67.6867,"ma120":62.4996,"ma250":null},{"date":"2025-07-30","open":74.8,"close":74.25,"high":74.9,"low":73.85,"volume":25066270,"ma5":72.99,"ma20":70.0675,"ma60":67.9242,"ma120":62.6679,"ma250":null},{"date":"2025-07-31","open":73.2,"close":73.4,"high":74,"low":72.85,"volume":34014226,"ma5":73.41,"ma20":70.12,"ma60":68.1183,"ma120":62.8379,"ma250":null},{"date":"2025-08-01","open":73.4,"close":71.35,"high":73.6,"low":71.2,"volume":23287966,"ma5":73.57,"ma20":70.23,"ma60":68.2883,"ma120":62.9887,"ma250":null},{"date":"2025-08-04","open":71.35,"close":71.85,"high":72,"low":70.75,"volume":17534593,"ma5":73.13,"ma20":70.4025,"ma60":68.46,"ma120":63.145,"ma250":null},{"date":"2025-08-05","open":71.6,"close":73.5,"high":74.05,"low":71.6,"volume":25555917,"ma5":72.87,"ma20":70.6425,"ma60":68.6317,"ma120":63.3192,"ma250":null},{"date":"2025-08-06","open":73.5,"close":73.55,"high":74.2,"low":73.1,"volume":17923253,"ma5":72.73,"ma20":70.895,"ma60":68.8225,"ma120":63.505,"ma250":null},{"date":"2025-08-07","open":73.85,"close":74.5,"high":74.8,"low":73.55,"volume":24728622,"ma5":72.95,"ma20":71.215,"ma60":68.9758,"ma120":63.695,"ma250":null},{"date":"2025-08-08","open":73.95,"close":73.6,"high":73.95,"low":73.25,"volume":16628812,"ma5":73.4,"ma20":71.4125,"ma60":69.105,"ma120":63.8542,"ma250":null},{"date":"2025-08-11","open":73.6,"close":73.6,"high":74.6,"low":73.25,"volume":14365639,"ma5":73.75,"ma20":71.68,"ma60":69.2317,"ma120":63.9983,"ma250":null},{"date":"2025-08-12","open":73.35,"close":74.15,"high":74.15,"low":73.3,"volume":15850533,"ma5":73.88,"ma20":71.94,"ma60":69.3742,"ma120":64.1558,"ma250":null},{"date":"2025-08-13","open":74,"close":76.4,"high":76.6,"low":73.95,"volume":36763836,"ma5":74.45,"ma20":72.3625,"ma60":69.5333,"ma120":64.3308,"ma250":null},{"date":"2025-08-14","open":76.55,"close":76.9,"high":77.5,"low":75.65,"volume":29847345,"ma5":74.93,"ma20":72.825,"ma60":69.7158,"ma120":64.5067,"ma250":null},{"date":"2025-08-15","open":75.15,"close":74.95,"high":75.9,"low":74.1,"volume":35207829,"ma5":75.2,"ma20":73.1325,"ma60":69.8758,"ma120":64.6725,"ma250":null},{"date":"2025-08-18","open":74.45,"close":74.6,"high":75.3,"low":73.95,"volume":26952946,"ma5":75.4,"ma20":73.395,"ma60":70.0383,"ma120":64.8108,"ma250":null},{"date":"2025-08-19","open":74.75,"close":74.2,"high":75.45,"low":74,"volume":18806823,"ma5":75.41,"ma20":73.6375,"ma60":70.2008,"ma120":64.9429,"ma250":null},{"date":"2025-08-20","open":73.6,"close":74.1,"high":74.35,"low":72.9,"volume":19137411,"ma5":74.95,"ma20":73.78,"ma60":70.3492,"ma120":65.0821,"ma250":null},{"date":"2025-08-21","open":73.4,"close":73.45,"high":74.15,"low":72.5,"volume":25962004,"ma5":74.26,"ma20":73.8875,"ma60":70.5158,"ma120":65.1971,"ma250":null},{"date":"2025-08-22","open":73.45,"close":72.85,"high":73.9,"low":71.6,"volume":31231158,"ma5":73.84,"ma20":74.0025,"ma60":70.6467,"ma120":65.2967,"ma250":null},{"date":"2025-08-25","open":73.65,"close":74.6,"high":74.85,"low":73.45,"volume":22309107,"ma5":73.84,"ma20":74.03,"ma60":70.7958,"ma120":65.4233,"ma250":null},{"date":"2025-08-26","open":74.25,"close":73.45,"high":74.8,"low":73.4,"volume":26756481,"ma5":73.69,"ma20":73.9625,"ma60":70.925,"ma120":65.5438,"ma250":null},{"date":"2025-08-27","open":73.7,"close":72.4,"high":73.95,"low":72.1,"volume":26367896,"ma5":73.35,"ma20":73.87,"ma60":71.015,"ma120":65.6488,"ma250":null},{"date":"2025-08-28","open":71.95,"close":72.5,"high":72.75,"low":71.5,"volume":26144739,"ma5":73.16,"ma20":73.825,"ma60":71.1225,"ma120":65.7433,"ma250":null},{"date":"2025-08-29","open":72.75,"close":73.4,"high":74,"low":72.7,"volume":25387418,"ma5":73.27,"ma20":73.9275,"ma60":71.2317,"ma120":65.8225,"ma250":null},{"date":"2025-09-01","open":74.5,"close":74.1,"high":74.5,"low":73.3,"volume":20797537,"ma5":73.17,"ma20":74.04,"ma60":71.3492,"ma120":65.9092,"ma250":null},{"date":"2025-09-02","open":73.3,"close":72.7,"high":73.75,"low":72.5,"volume":28427385,"ma5":73.02,"ma20":74,"ma60":71.4117,"ma120":65.9917,"ma250":null},{"date":"2025-09-03","open":72.7,"close":72.3,"high":73.9,"low":72.05,"volume":18491092,"ma5":73,"ma20":73.9375,"ma60":71.455,"ma120":66.0642,"ma250":null},{"date":"2025-09-04","open":72.55,"close":72,"high":73,"low":71.8,"volume":16230155,"ma5":72.9,"ma20":73.8125,"ma60":71.4858,"ma120":66.1325,"ma250":null},{"date":"2025-09-05","open":71.5,"close":71.65,"high":71.75,"low":70.6,"volume":18965296,"ma5":72.55,"ma20":73.715,"ma60":71.5317,"ma120":66.2062,"ma250":null},{"date":"2025-09-08","open":71.8,"close":73,"high":73.25,"low":71.8,"volume":19883182,"ma5":72.33,"ma20":73.685,"ma60":71.5958,"ma120":66.3042,"ma250":null},{"date":"2025-09-09","open":73.8,"close":74.9,"high":75.3,"low":73.25,"volume":39076420,"ma5":72.77,"ma20":73.7225,"ma60":71.6983,"ma120":66.41,"ma250":null},{"date":"2025-09-10","open":75.25,"close":76.1,"high":76.35,"low":74.7,"volume":35443481,"ma5":73.53,"ma20":73.7075,"ma60":71.8175,"ma120":66.5237,"ma250":null},{"date":"2025-09-11","open":76.1,"close":75.35,"high":76.2,"low":75.15,"volume":28237581,"ma5":74.2,"ma20":73.63,"ma60":71.9383,"ma120":66.6233,"ma250":null},{"date":"2025-09-12","open":76.5,"close":75.8,"high":76.9,"low":75.4,"volume":16562473,"ma5":75.03,"ma20":73.6725,"ma60":72.0892,"ma120":66.7362,"ma250":null},{"date":"2025-09-15","open":75.65,"close":75.1,"high":76.2,"low":74.7,"volume":15234106,"ma5":75.45,"ma20":73.6975,"ma60":72.21,"ma120":66.8579,"ma250":null},{"date":"2025-09-16","open":76.65,"close":74.15,"high":76.65,"low":73.8,"volume":21135609,"ma5":75.3,"ma20":73.695,"ma60":72.305,"ma120":66.9746,"ma250":null},{"date":"2025-09-17","open":74.5,"close":74.5,"high":75,"low":73.55,"volume":17097330,"ma5":74.98,"ma20":73.715,"ma60":72.3658,"ma120":67.1079,"ma250":null},{"date":"2025-09-18","open":74.5,"close":73.2,"high":74.95,"low":72.9,"volume":18041640,"ma5":74.55,"ma20":73.7025,"ma60":72.3925,"ma120":67.2271,"ma250":null},{"date":"2025-09-19","open":73,"close":71.8,"high":73,"low":71.65,"volume":45183823,"ma5":73.75,"ma20":73.65,"ma60":72.4058,"ma120":67.3267,"ma250":null},{"date":"2025-09-22","open":71.8,"close":72,"high":72,"low":70.95,"volume":28062191,"ma5":73.13,"ma20":73.52,"ma60":72.4125,"ma120":67.43,"ma250":null},{"date":"2025-09-23","open":72.4,"close":70.9,"high":72.5,"low":70.7,"volume":27298257,"ma5":72.48,"ma20":73.3925,"ma60":72.4208,"ma120":67.5325,"ma250":null},{"date":"2025-09-24","open":69.75,"close":70.4,"high":70.7,"low":69.75,"volume":34915383,"ma5":71.66,"ma20":73.2925,"ma60":72.41,"ma120":67.6213,"ma250":null},{"date":"2025-09-25","open":70.5,"close":71.25,"high":72.1,"low":70.1,"volume":30082476,"ma5":71.27,"ma20":73.23,"ma60":72.3917,"ma120":67.7133,"ma250":null},{"date":"2025-09-26","open":70.9,"close":71.7,"high":72.35,"low":70.15,"volume":22363666,"ma5":71.25,"ma20":73.145,"ma60":72.4342,"ma120":67.8137,"ma250":null},{"date":"2025-09-29","open":73.2,"close":74.35,"high":74.95,"low":73.1,"volume":39473984,"ma5":71.72,"ma20":73.1575,"ma60":72.5333,"ma120":67.9933,"ma250":null},{"date":"2025-09-30","open":74.35,"close":74.65,"high":75.6,"low":74.1,"volume":27785829,"ma5":72.47,"ma20":73.255,"ma60":72.6325,"ma120":68.1725,"ma250":null},{"date":"2025-10-02","open":74.2,"close":74.55,"high":75.25,"low":73.75,"volume":24510371,"ma5":73.3,"ma20":73.3675,"ma60":72.7333,"ma120":68.3775,"ma250":null},{"date":"2025-10-03","open":74.55,"close":74.25,"high":74.65,"low":73.75,"volume":13329608,"ma5":73.9,"ma20":73.48,"ma60":72.8358,"ma120":68.5742,"ma250":null},{"date":"2025-10-06","open":74.05,"close":75.2,"high":75.4,"low":74.05,"volume":15796495,"ma5":74.6,"ma20":73.6575,"ma60":72.9283,"ma120":68.7829,"ma250":null},{"date":"2025-10-08","open":75.2,"close":74.65,"high":75.9,"low":74,"volume":20096488,"ma5":74.66,"ma20":73.74,"ma60":73.035,"ma120":68.97,"ma250":null},{"date":"2025-10-09","open":75.05,"close":74.1,"high":75.05,"low":73.95,"volume":19907743,"ma5":74.55,"ma20":73.7,"ma60":73.1208,"ma120":69.1483,"ma250":null},{"date":"2025-10-10","open":73.95,"close":73.9,"high":74.8,"low":72.8,"volume":19959342,"ma5":74.42,"ma20":73.59,"ma60":73.22,"ma120":69.3246,"ma250":null},{"date":"2025-10-13","open":71.35,"close":71.75,"high":72,"low":70.65,"volume":31816494,"ma5":73.92,"ma20":73.41,"ma60":73.2883,"ma120":69.4704,"ma250":null},{"date":"2025-10-14","open":71.75,"close":70.1,"high":72.6,"low":69.85,"volume":26857401,"ma5":72.9,"ma20":73.125,"ma60":73.31,"ma120":69.6008,"ma250":null},{"date":"2025-10-15","open":70.2,"close":71,"high":71.45,"low":70.2,"volume":36624097,"ma5":72.17,"ma20":72.92,"ma60":73.3375,"ma120":69.7262,"ma250":null},{"date":"2025-10-16","open":70.75,"close":70.6,"high":70.9,"low":69.9,"volume":33928807,"ma5":71.47,"ma20":72.7425,"ma60":73.3583,"ma120":69.8512,"ma250":null},{"date":"2025-10-17","open":69.95,"close":69.05,"high":71.4,"low":68.95,"volume":30498791,"ma5":70.5,"ma20":72.47,"ma60":73.3217,"ma120":69.9679,"ma250":null},{"date":"2025-10-20","open":70.9,"close":72.1,"high":72.6,"low":70.9,"volume":32783475,"ma5":70.57,"ma20":72.415,"ma60":73.335,"ma120":70.1137,"ma250":null},{"date":"2025-10-21","open":72.5,"close":72.9,"high":73.9,"low":72.45,"volume":20074330,"ma5":71.13,"ma20":72.47,"ma60":73.3742,"ma120":70.2667,"ma250":null},{"date":"2025-10-22","open":71.65,"close":70.55,"high":72,"low":70.55,"volume":35604408,"ma5":71.04,"ma20":72.3975,"ma60":73.3158,"ma120":70.3704,"ma250":null},{"date":"2025-10-23","open":70.7,"close":70.9,"high":71.55,"low":70.5,"volume":18605052,"ma5":71.1,"ma20":72.3975,"ma60":73.2508,"ma120":70.4688,"ma250":null},{"date":"2025-10-24","open":71.4,"close":71.05,"high":71.5,"low":70.8,"volume":12246878,"ma5":71.5,"ma20":72.43,"ma60":73.1975,"ma120":70.5608,"ma250":null},{"date":"2025-10-27","open":71.9,"close":72.15,"high":72.9,"low":71.35,"volume":23286908,"ma5":71.51,"ma20":72.475,"ma60":73.1767,"ma120":70.6475,"ma250":null},{"date":"2025-10-28","open":72.8,"close":74.6,"high":74.7,"low":72.55,"volume":43540129,"ma5":71.85,"ma20":72.62,"ma60":73.2308,"ma120":70.7596,"ma250":null},{"date":"2025-10-30","open":74.65,"close":73.2,"high":75.35,"low":73,"volume":35597343,"ma5":72.38,"ma20":72.5625,"ma60":73.2533,"ma120":70.8567,"ma250":null},{"date":"2025-10-31","open":76.1,"close":75.45,"high":76.8,"low":74.8,"volume":45248578,"ma5":73.29,"ma20":72.6025,"ma60":73.2858,"ma120":70.9588,"ma250":null},{"date":"2025-11-03","open":77.45,"close":79.95,"high":79.95,"low":76.95,"volume":62096055,"ma5":75.07,"ma20":72.8725,"ma60":73.3925,"ma120":71.1075,"ma250":null},{"date":"2025-11-04","open":80.35,"close":79.65,"high":80.6,"low":79.4,"volume":36774646,"ma5":76.57,"ma20":73.1425,"ma60":73.4783,"ma120":71.2271,"ma250":null},{"date":"2025-11-05","open":78.45,"close":79.6,"high":80.15,"low":77.8,"volume":35048103,"ma5":77.57,"ma20":73.3625,"ma60":73.5783,"ma120":71.3417,"ma250":null},{"date":"2025-11-06","open":80,"close":81.2,"high":81.45,"low":79.95,"volume":34255389,"ma5":79.17,"ma20":73.69,"ma60":73.705,"ma120":71.4683,"ma250":null},{"date":"2025-11-07","open":81.2,"close":81.5,"high":81.6,"low":80.55,"volume":23373024,"ma5":80.38,"ma20":74.06,"ma60":73.8275,"ma120":71.6008,"ma250":null},{"date":"2025-11-10","open":81.15,"close":81.3,"high":81.9,"low":80.35,"volume":21970167,"ma5":80.65,"ma20":74.43,"ma60":73.9092,"ma120":71.7212,"ma250":null},{"date":"2025-11-11","open":81.65,"close":82.35,"high":83.55,"low":81.5,"volume":29262423,"ma5":81.19,"ma20":74.96,"ma60":74,"ma120":71.8579,"ma250":null},{"date":"2025-11-12","open":83.05,"close":84.1,"high":84.6,"low":83,"volume":22823229,"ma5":82.09,"ma20":75.66,"ma60":74.1525,"ma120":72.0142,"ma250":null},{"date":"2025-11-13","open":83.25,"close":84.15,"high":84.95,"low":83.25,"volume":22343163,"ma5":82.68,"ma20":76.3175,"ma60":74.3117,"ma120":72.175,"ma250":null},{"date":"2025-11-14","open":82.3,"close":82.35,"high":83.25,"low":82.1,"volume":23478738,"ma5":82.85,"ma20":76.905,"ma60":74.4475,"ma120":72.3242,"ma250":null},{"date":"2025-11-17","open":80.65,"close":81.3,"high":82.15,"low":80.6,"volume":19772471,"ma5":82.85,"ma20":77.5175,"ma60":74.5675,"ma120":72.4583,"ma250":null},{"date":"2025-11-18","open":80.3,"close":78.55,"high":80.6,"low":78.35,"volume":21240068,"ma5":82.09,"ma20":77.84,"ma60":74.6525,"ma120":72.5842,"ma250":null},{"date":"2025-11-19","open":78.95,"close":77.95,"high":78.95,"low":77.25,"volume":20383884,"ma5":80.86,"ma20":78.0925,"ma60":74.7375,"ma120":72.6921,"ma250":null},{"date":"2025-11-20","open":79.2,"close":78.95,"high":79.8,"low":78.5,"volume":20753518,"ma5":79.82,"ma20":78.5125,"ma60":74.81,"ma120":72.8029,"ma250":null},{"date":"2025-11-21","open":77.1,"close":76.8,"high":77.65,"low":76.5,"volume":20028027,"ma5":78.71,"ma20":78.8075,"ma60":74.8658,"ma120":72.8954,"ma250":null},{"date":"2025-11-24","open":78.35,"close":79,"high":79,"low":77.95,"volume":32639729,"ma5":78.25,"ma20":79.205,"ma60":74.9758,"ma120":72.9954,"ma250":null},{"date":"2025-11-25","open":79.3,"close":79.25,"high":80.1,"low":79.05,"volume":24228339,"ma5":78.39,"ma20":79.56,"ma60":75.0883,"ma120":73.1054,"ma250":null},{"date":"2025-11-26","open":79.85,"close":80.7,"high":81,"low":79.85,"volume":22906599,"ma5":78.94,"ma20":79.865,"ma60":75.21,"ma120":73.2208,"ma250":null},{"date":"2025-11-27","open":81.1,"close":82.05,"high":82.65,"low":80.95,"volume":27770640,"ma5":79.56,"ma20":80.3075,"ma60":75.3425,"ma120":73.3458,"ma250":null},{"date":"2025-11-28","open":81.55,"close":80.6,"high":81.55,"low":80.5,"volume":16508566,"ma5":80.32,"ma20":80.565,"ma60":75.4742,"ma120":73.4429,"ma250":null},{"date":"2025-12-01","open":81.45,"close":80.5,"high":81.45,"low":79.9,"volume":18639358,"ma5":80.62,"ma20":80.5925,"ma60":75.6108,"ma120":73.5329,"ma250":null},{"date":"2025-12-02","open":81.4,"close":80.8,"high":82.5,"low":80.45,"volume":15628711,"ma5":80.93,"ma20":80.65,"ma60":75.7575,"ma120":73.6217,"ma250":null},{"date":"2025-12-03","open":80,"close":79.55,"high":81,"low":79.4,"volume":21526262,"ma5":80.7,"ma20":80.6475,"ma60":75.8892,"ma120":73.7104,"ma250":null},{"date":"2025-12-04","open":79.55,"close":79,"high":79.9,"low":78.6,"volume":16779625,"ma5":80.09,"ma20":80.5375,"ma60":75.9892,"ma120":73.7925,"ma250":null},{"date":"2025-12-05","open":78.3,"close":78.3,"high":78.8,"low":77.55,"volume":29602076,"ma5":79.63,"ma20":80.3775,"ma60":76.0458,"ma120":73.8721,"ma250":null},{"date":"2025-12-08","open":78.65,"close":77.9,"high":79.6,"low":77.9,"volume":16128346,"ma5":79.11,"ma20":80.2075,"ma60":76.0758,"ma120":73.9467,"ma250":null},{"date":"2025-12-09","open":78.3,"close":77.25,"high":78.6,"low":77.2,"volume":16835593,"ma5":78.4,"ma20":79.9525,"ma60":76.1075,"ma120":74.0229,"ma250":null},{"date":"2025-12-10","open":77,"close":77.5,"high":77.55,"low":76.55,"volume":14165723,"ma5":77.99,"ma20":79.6225,"ma60":76.1358,"ma120":74.1125,"ma250":null},{"date":"2025-12-11","open":77.7,"close":77.3,"high":78.55,"low":76.95,"volume":23909810,"ma5":77.65,"ma20":79.28,"ma60":76.1725,"ma120":74.1912,"ma250":null},{"date":"2025-12-12","open":77.35,"close":79,"high":79.45,"low":77.35,"volume":20888164,"ma5":77.79,"ma20":79.1125,"ma60":76.2533,"ma120":74.2792,"ma250":null},{"date":"2025-12-15","open":78.9,"close":80.65,"high":81.35,"low":78.6,"volume":26638478,"ma5":78.34,"ma20":79.08,"ma60":76.3558,"ma120":74.3608,"ma250":null},{"date":"2025-12-16","open":80.65,"close":79.8,"high":80.65,"low":78.5,"volume":20272082,"ma5":78.85,"ma20":79.1425,"ma60":76.4658,"ma120":74.4292,"ma250":null},{"date":"2025-12-17","open":79.85,"close":80.95,"high":80.95,"low":79.65,"volume":25038780,"ma5":79.54,"ma20":79.2925,"ma60":76.6183,"ma120":74.5121,"ma250":null},{"date":"2025-12-18","open":80,"close":81.35,"high":82,"low":80,"volume":21866284,"ma5":80.35,"ma20":79.4125,"ma60":76.7742,"ma120":74.5933,"ma250":null},{"date":"2025-12-19","open":82.1,"close":82.5,"high":82.5,"low":81.05,"volume":26792806,"ma5":81.05,"ma20":79.6975,"ma60":76.9675,"ma120":74.6942,"ma250":null},{"date":"2025-12-22","open":82.5,"close":82.65,"high":82.9,"low":81.8,"volume":17562128,"ma5":81.45,"ma20":79.88,"ma60":77.1717,"ma120":74.7908,"ma250":null},{"date":"2025-12-23","open":82.85,"close":82.65,"high":83.5,"low":82.55,"volume":12849873,"ma5":82.02,"ma20":80.05,"ma60":77.3617,"ma120":74.8767,"ma250":null},{"date":"2025-12-24","open":83.35,"close":83.35,"high":83.35,"low":83.35,"volume":0,"ma5":82.5,"ma20":80.1825,"ma60":77.5558,"ma120":74.995,"ma250":null},{"date":"2025-12-29","open":83.6,"close":82.2,"high":84.1,"low":82.15,"volume":11677813,"ma5":82.67,"ma20":80.19,"ma60":77.6867,"ma120":75.11,"ma250":null},{"date":"2025-12-30","open":81.95,"close":81.65,"high":82.05,"low":80.75,"volume":13658821,"ma5":82.5,"ma20":80.2425,"ma60":77.8033,"ma120":75.2179,"ma250":null},{"date":"2025-12-31","open":80.1,"close":80.1,"high":80.1,"low":80.1,"volume":0,"ma5":81.99,"ma20":80.2225,"ma60":77.8958,"ma120":75.3146,"ma250":null},{"date":"2026-01-02","open":81.5,"close":83.3,"high":83.4,"low":80.1,"volume":12639375,"ma5":82.12,"ma20":80.3475,"ma60":78.0467,"ma120":75.4413,"ma250":null},{"date":"2026-01-05","open":83.25,"close":83.9,"high":84.5,"low":83.2,"volume":18046282,"ma5":82.23,"ma20":80.565,"ma60":78.1917,"ma120":75.56,"ma250":null},{"date":"2026-01-06","open":85.6,"close":86.05,"high":86.2,"low":84.2,"volume":36035853,"ma5":83,"ma20":80.9175,"ma60":78.3817,"ma120":75.7083,"ma250":null},{"date":"2026-01-07","open":85.65,"close":85.95,"high":85.95,"low":84.9,"volume":28891525,"ma5":83.86,"ma20":81.3,"ma60":78.5792,"ma120":75.85,"ma250":67.9154},{"date":"2026-01-08","open":85,"close":83.85,"high":85.5,"low":83,"volume":28837390,"ma5":84.61,"ma20":81.5975,"ma60":78.745,"ma120":75.9825,"ma250":68.0296},{"date":"2026-01-09","open":83.7,"close":84.3,"high":84.45,"low":82.5,"volume":19090129,"ma5":84.81,"ma20":81.95,"ma60":78.9542,"ma120":76.1213,"ma250":68.1448},{"date":"2026-01-12","open":84.25,"close":83.7,"high":84.25,"low":83.35,"volume":18280208,"ma5":84.77,"ma20":82.26,"ma60":79.1808,"ma120":76.2454,"ma250":68.2586},{"date":"2026-01-13","open":85.05,"close":84.4,"high":86.35,"low":84,"volume":25115162,"ma5":84.44,"ma20":82.615,"ma60":79.4042,"ma120":76.3708,"ma250":68.3776},{"date":"2026-01-14","open":84.2,"close":84.7,"high":84.95,"low":83.5,"volume":22040400,"ma5":84.19,"ma20":82.9,"ma60":79.6392,"ma120":76.4988,"ma250":68.5012},{"date":"2026-01-15","open":84.7,"close":84.85,"high":86,"low":84.35,"volume":28506524,"ma5":84.39,"ma20":83.11,"ma60":79.9025,"ma120":76.6121,"ma250":68.6284},{"date":"2026-01-16","open":84.3,"close":83.55,"high":84.95,"low":82.8,"volume":22406903,"ma5":84.24,"ma20":83.2975,"ma60":80.0933,"ma120":76.7142,"ma250":68.7522},{"date":"2026-01-19","open":82.8,"close":82.95,"high":83.4,"low":82.15,"volume":10246315,"ma5":84.09,"ma20":83.3975,"ma60":80.2608,"ma120":76.8175,"ma250":68.8754},{"date":"2026-01-20","open":82.8,"close":82.85,"high":83.6,"low":82.2,"volume":16904193,"ma5":83.78,"ma20":83.4725,"ma60":80.4658,"ma120":76.8908,"ma250":68.9958},{"date":"2026-01-21","open":82.05,"close":82.85,"high":83.25,"low":82.05,"volume":12502978,"ma5":83.41,"ma20":83.49,"ma60":80.665,"ma120":76.9579,"ma250":69.1148},{"date":"2026-01-22","open":84.7,"close":82.5,"high":85.3,"low":82.2,"volume":25542786,"ma5":82.94,"ma20":83.4825,"ma60":80.8558,"ma120":77.0267,"ma250":69.228},{"date":"2026-01-23","open":82.6,"close":83.05,"high":83.6,"low":82.3,"volume":21516863,"ma5":82.84,"ma20":83.5025,"ma60":81.0375,"ma120":77.1071,"ma250":69.3426},{"date":"2026-01-26","open":84.1,"close":83.05,"high":84.15,"low":82.65,"volume":25141580,"ma5":82.86,"ma20":83.4875,"ma60":81.1783,"ma120":77.2046,"ma250":69.4554},{"date":"2026-01-27","open":84.75,"close":86.45,"high":86.45,"low":83.1,"volume":31588294,"ma5":83.58,"ma20":83.7,"ma60":81.3992,"ma120":77.3263,"ma250":69.5792},{"date":"2026-01-28","open":86.6,"close":88.85,"high":89.25,"low":86.2,"volume":37716210,"ma5":84.78,"ma20":84.06,"ma60":81.6225,"ma120":77.4542,"ma250":69.7158},{"date":"2026-01-29","open":89.8,"close":90.95,"high":91.25,"low":89.25,"volume":34683548,"ma5":86.47,"ma20":84.6025,"ma60":81.8058,"ma120":77.5992,"ma250":69.8638},{"date":"2026-01-30","open":90.5,"close":90.35,"high":92.1,"low":90.05,"volume":40530686,"ma5":87.93,"ma20":84.955,"ma60":81.9842,"ma120":77.7313,"ma250":70.007},{"date":"2026-02-02","open":91.1,"close":89.05,"high":91.1,"low":87.35,"volume":36008533,"ma5":89.13,"ma20":85.2125,"ma60":82.1417,"ma120":77.86,"ma250":70.1482},{"date":"2026-02-03","open":90.4,"close":89.45,"high":90.7,"low":88.65,"volume":26032974,"ma5":89.73,"ma20":85.3825,"ma60":82.2792,"ma120":77.9921,"ma250":70.2882},{"date":"2026-02-04","open":90.6,"close":90.7,"high":91,"low":89.5,"volume":25440526,"ma5":90.1,"ma20":85.62,"ma60":82.4325,"ma120":78.13,"ma250":70.4372},{"date":"2026-02-05","open":89.2,"close":88.4,"high":89.8,"low":86.35,"volume":28273333,"ma5":89.59,"ma20":85.8475,"ma60":82.5508,"ma120":78.23,"ma250":70.5746},{"date":"2026-02-06","open":84.85,"close":83.5,"high":86.85,"low":83.35,"volume":56550567,"ma5":88.22,"ma20":85.8075,"ma60":82.57,"ma120":78.285,"ma250":70.6966},{"date":"2026-02-09","open":85.4,"close":86.35,"high":86.5,"low":84.9,"volume":30972514,"ma5":87.68,"ma20":85.94,"ma60":82.6075,"ma120":78.38,"ma250":70.829},{"date":"2026-02-10","open":87.2,"close":85.9,"high":87.9,"low":85.25,"volume":32851732,"ma5":86.97,"ma20":86.015,"ma60":82.6367,"ma120":78.4742,"ma250":70.9602},{"date":"2026-02-11","open":86.5,"close":85.55,"high":86.65,"low":85.35,"volume":16940181,"ma5":85.94,"ma20":86.0575,"ma60":82.69,"ma120":78.5688,"ma250":71.092},{"date":"2026-02-12","open":85.45,"close":83.8,"high":85.8,"low":83.7,"volume":22715749,"ma5":85.02,"ma20":86.005,"ma60":82.7317,"ma120":78.6496,"ma250":71.2222},{"date":"2026-02-13","open":82,"close":80.3,"high":82.95,"low":79.7,"volume":57208246,"ma5":84.38,"ma20":85.8425,"ma60":82.7608,"ma120":78.7067,"ma250":71.3366},{"date":"2026-02-16","open":82.55,"close":82.55,"high":82.55,"low":82.55,"volume":0,"ma5":83.62,"ma20":85.8225,"ma60":82.8375,"ma120":78.7875,"ma250":71.4488},{"date":"2026-02-20","open":82.35,"close":82.3,"high":83.15,"low":81.85,"volume":29480715,"ma5":82.9,"ma20":85.795,"ma60":82.8933,"ma120":78.8517,"ma250":71.5528},{"date":"2026-02-23","open":84.35,"close":85.65,"high":85.8,"low":83.75,"volume":28770197,"ma5":82.92,"ma20":85.935,"ma60":83.0408,"ma120":78.9533,"ma250":71.6744},{"date":"2026-02-24","open":86.95,"close":84.85,"high":86.95,"low":84.35,"volume":29872712,"ma5":83.13,"ma20":86.0525,"ma60":83.1383,"ma120":79.0571,"ma250":71.7922},{"date":"2026-02-25","open":85.5,"close":84.5,"high":85.75,"low":83.95,"volume":21939412,"ma5":83.97,"ma20":86.125,"ma60":83.2258,"ma120":79.1571,"ma250":71.907},{"date":"2026-02-26","open":87,"close":84.7,"high":88,"low":84.55,"volume":26179446,"ma5":84.4,"ma20":86.2075,"ma60":83.2925,"ma120":79.2512,"ma250":72.0256},{"date":"2026-02-27","open":85.75,"close":86.8,"high":86.8,"low":85.05,"volume":25005665,"ma5":85.3,"ma20":86.225,"ma60":83.3717,"ma120":79.3571,"ma250":72.1408},{"date":"2026-03-02","open":86.3,"close":85,"high":86.3,"low":83.15,"volume":31912647,"ma5":85.17,"ma20":86.0325,"ma60":83.445,"ma120":79.4596,"ma250":72.2474},{"date":"2026-03-03","open":84.5,"close":85,"high":85.6,"low":83.85,"volume":26761693,"ma5":85.2,"ma20":85.735,"ma60":83.52,"ma120":79.5654,"ma250":72.3578},{"date":"2026-03-04","open":83.9,"close":81,"high":83.9,"low":80.05,"volume":37790358,"ma5":84.5,"ma20":85.2675,"ma60":83.5233,"ma120":79.6404,"ma250":72.4432},{"date":"2026-03-05","open":83.1,"close":85.1,"high":85.2,"low":82.15,"volume":41176115,"ma5":84.58,"ma20":85.07,"ma60":83.6158,"ma120":79.7525,"ma250":72.54},{"date":"2026-03-06","open":86,"close":85.6,"high":86.5,"low":84.05,"volume":38772309,"ma5":84.34,"ma20":84.8775,"ma60":83.7258,"ma120":79.8575,"ma250":72.6448},{"date":"2026-03-09","open":81.5,"close":81.8,"high":82.4,"low":80.35,"volume":51484585,"ma5":83.7,"ma20":84.4325,"ma60":83.7842,"ma120":79.915,"ma250":72.736},{"date":"2026-03-10","open":83.8,"close":85.65,"high":85.65,"low":83.35,"volume":42400897,"ma5":83.83,"ma20":84.295,"ma60":83.9133,"ma120":79.9946,"ma250":72.8394},{"date":"2026-03-11","open":86.55,"close":86.45,"high":87.4,"low":85.65,"volume":37398635,"ma5":84.92,"ma20":84.4425,"ma60":84.0667,"ma120":80.0871,"ma250":72.9406},{"date":"2026-03-12","open":84.7,"close":84.35,"high":86.25,"low":83.8,"volume":32544351,"ma5":84.77,"ma20":84.3425,"ma60":84.1808,"ma120":80.1583,"ma250":73.0224},{"date":"2026-03-13","open":83.3,"close":81.8,"high":84.05,"low":81.6,"volume":26751769,"ma5":84.01,"ma20":84.1375,"ma60":84.2558,"ma120":80.2142,"ma250":73.0948},{"date":"2026-03-16","open":81.75,"close":83.4,"high":83.6,"low":81.75,"volume":17052495,"ma5":84.33,"ma20":84.03,"ma60":84.3292,"ma120":80.2912,"ma250":73.1772},{"date":"2026-03-17","open":83.9,"close":83,"high":84.85,"low":83,"volume":19931274,"ma5":83.8,"ma20":83.99,"ma60":84.3683,"ma120":80.3621,"ma250":73.2548},{"date":"2026-03-18","open":83.5,"close":84.55,"high":85.15,"low":83.45,"volume":16774519,"ma5":83.42,"ma20":84.2025,"ma60":84.4475,"ma120":80.4567,"ma250":73.3378},{"date":"2026-03-19","open":81.5,"close":82.8,"high":83.95,"low":81.5,"volume":24816950,"ma5":83.11,"ma20":84.215,"ma60":84.4783,"ma120":80.5483,"ma250":73.4178},{"date":"2026-03-20","open":84.7,"close":86.05,"high":86.8,"low":84.2,"volume":39305322,"ma5":83.96,"ma20":84.4025,"ma60":84.5567,"ma120":80.6654,"ma250":73.517},{"date":"2026-03-23","open":83,"close":79.35,"high":83.8,"low":78.7,"volume":38848945,"ma5":83.15,"ma20":84.0875,"ma60":84.5042,"ma120":80.7358,"ma250":73.5856},{"date":"2026-03-24","open":82.75,"close":85.1,"high":85.3,"low":81.65,"volume":29366272,"ma5":83.57,"ma20":84.1,"ma60":84.545,"ma120":80.8583,"ma250":73.6762},{"date":"2026-03-25","open":86.5,"close":86.8,"high":87,"low":85.2,"volume":33596152,"ma5":84.02,"ma20":84.215,"ma60":84.6142,"ma120":80.9879,"ma250":73.7698},{"date":"2026-03-26","open":87.1,"close":87,"high":87.4,"low":86.3,"volume":39387116,"ma5":84.86,"ma20":84.33,"ma60":84.675,"ma120":81.1154,"ma250":73.8688},{"date":"2026-03-27","open":84.05,"close":85.65,"high":86.6,"low":84.05,"volume":26334532,"ma5":84.78,"ma20":84.2725,"ma60":84.7325,"ma120":81.2096,"ma250":73.9694},{"date":"2026-03-30","open":85.65,"close":84.95,"high":85.65,"low":83.1,"volume":30317487,"ma5":85.9,"ma20":84.27,"ma60":84.7875,"ma120":81.2954,"ma250":74.0686},{"date":"2026-03-31","open":84.75,"close":84.85,"high":85.85,"low":83.5,"volume":25603449,"ma5":85.85,"ma20":84.2625,"ma60":84.8667,"ma120":81.3812,"ma250":74.174},{"date":"2026-04-01","open":87.8,"close":87.5,"high":88.6,"low":87.25,"volume":31740741,"ma5":85.99,"ma20":84.5875,"ma60":84.9367,"ma120":81.4917,"ma250":74.2884},{"date":"2026-04-02","open":87.5,"close":86.15,"high":87.7,"low":85.3,"volume":18188932,"ma5":85.82,"ma20":84.64,"ma60":84.9742,"ma120":81.5829,"ma250":74.3936},{"date":"2026-04-08","open":90.45,"close":88.65,"high":92.15,"low":87.85,"volume":45883193,"ma5":86.42,"ma20":84.7925,"ma60":85.0175,"ma120":81.6996,"ma250":74.5098},{"date":"2026-04-09","open":88.15,"close":88.5,"high":88.9,"low":87.55,"volume":21170005,"ma5":87.13,"ma20":85.1275,"ma60":85.06,"ma120":81.8196,"ma250":74.6294},{"date":"2026-04-10","open":90,"close":88.95,"high":90.5,"low":88.85,"volume":16890520,"ma5":87.95,"ma20":85.2925,"ma60":85.145,"ma120":81.945,"ma250":74.7462},{"date":"2026-04-13","open":87.1,"close":87.4,"high":88.3,"low":86.15,"volume":15399571,"ma5":87.93,"ma20":85.34,"ma60":85.1967,"ma120":82.0754,"ma250":74.855},{"date":"2026-04-14","open":88.4,"close":87,"high":88.9,"low":86.9,"volume":20866607,"ma5":88.1,"ma20":85.4725,"ma60":85.2517,"ma120":82.2163,"ma250":74.9644},{"date":"2026-04-15","open":87,"close":83.85,"high":87.85,"low":83.85,"volume":44494434,"ma5":87.14,"ma20":85.575,"ma60":85.2425,"ma120":82.3233,"ma250":75.0886},{"date":"2026-04-16","open":85.1,"close":84.25,"high":85.45,"low":83.85,"volume":26718534,"ma5":86.29,"ma20":85.6175,"ma60":85.235,"ma120":82.4371,"ma250":75.213},{"date":"2026-04-17","open":82.9,"close":81.6,"high":83.5,"low":81.6,"volume":35681188,"ma5":84.82,"ma20":85.5475,"ma60":85.1808,"ma120":82.5417,"ma250":75.3396},{"date":"2026-04-20","open":81.65,"close":83.5,"high":83.75,"low":81.65,"volume":24183140,"ma5":84.04,"ma20":85.495,"ma60":85.18,"ma120":82.6367,"ma250":75.471},{"date":"2026-04-21","open":82.95,"close":82.8,"high":83.75,"low":82.6,"volume":16310648,"ma5":83.2,"ma20":85.495,"ma60":85.1775,"ma120":82.7192,"ma250":75.6016},{"date":"2026-04-22","open":82.95,"close":83.2,"high":83.55,"low":82.8,"volume":17968702,"ma5":83.07,"ma20":85.3525,"ma60":85.1833,"ma120":82.8246,"ma250":75.7256},{"date":"2026-04-23","open":82.05,"close":81.75,"high":82.7,"low":81.75,"volume":27554435,"ma5":82.57,"ma20":85.4725,"ma60":85.165,"ma120":82.915,"ma250":75.8418},{"date":"2026-04-24","open":81.45,"close":81.65,"high":81.95,"low":81,"volume":24782112,"ma5":82.58,"ma20":85.3,"ma60":85.1508,"ma120":83.0033,"ma250":75.9574},{"date":"2026-04-27","open":81,"close":83.2,"high":83.7,"low":81,"volume":22594765,"ma5":82.52,"ma20":85.12,"ma60":85.1533,"ma120":83.0954,"ma250":76.0732},{"date":"2026-04-28","open":83.8,"close":83.15,"high":84.15,"low":82.8,"volume":21920627,"ma5":82.59,"ma20":84.9275,"ma60":85.155,"ma120":83.1667,"ma250":76.188},{"date":"2026-04-29","open":84.25,"close":84.95,"high":85.4,"low":83.35,"volume":33307662,"ma5":82.94,"ma20":84.8925,"ma60":85.13,"ma120":83.2646,"ma250":76.304},{"date":"2026-04-30","open":86.6,"close":85.05,"high":87.15,"low":84.4,"volume":36086904,"ma5":83.6,"ma20":84.8975,"ma60":85.0667,"ma120":83.3446,"ma250":76.4218},{"date":"2026-05-04","open":87.5,"close":86,"high":87.6,"low":85.9,"volume":18212654,"ma5":84.47,"ma20":84.955,"ma60":84.9842,"ma120":83.395,"ma250":76.5456},{"date":"2026-05-05","open":84.7,"close":85.9,"high":85.9,"low":84.1,"volume":14130254,"ma5":85.01,"ma20":84.875,"ma60":84.91,"ma120":83.4471,"ma250":76.6708},{"date":"2026-05-06","open":85.25,"close":87.45,"high":87.45,"low":85.25,"volume":29584618,"ma5":85.87,"ma20":84.94,"ma60":84.8833,"ma120":83.5125,"ma250":76.8024},{"date":"2026-05-07","open":88.15,"close":89.15,"high":89.95,"low":88.15,"volume":26155798,"ma5":86.71,"ma20":84.965,"ma60":84.8783,"ma120":83.5788,"ma250":76.9266},{"date":"2026-05-08","open":87.2,"close":86.6,"high":89,"low":86.3,"volume":32368685,"ma5":87.02,"ma20":84.87,"ma60":84.81,"ma120":83.6213,"ma250":77.0366},{"date":"2026-05-11","open":86.65,"close":86.6,"high":87.25,"low":85.75,"volume":25082901,"ma5":87.14,"ma20":84.7525,"ma60":84.78,"ma120":83.6654,"ma250":77.143},{"date":"2026-05-12","open":87.95,"close":86.45,"high":87.95,"low":86,"volume":18242698,"ma5":87.25,"ma20":84.705,"ma60":84.8292,"ma120":83.6996,"ma250":77.2418},{"date":"2026-05-13","open":87.05,"close":86.95,"high":87.9,"low":86.4,"volume":40690650,"ma5":87.15,"ma20":84.7025,"ma60":84.8392,"ma120":83.7233,"ma250":77.345},{"date":"2026-05-14","open":84.35,"close":87.7,"high":88.1,"low":84.35,"volume":27183599,"ma5":86.86,"ma20":84.895,"ma60":84.8692,"ma120":83.7529,"ma250":77.4496},{"date":"2026-05-15","open":89,"close":87.6,"high":89,"low":87.2,"volume":19768118,"ma5":87.06,"ma20":85.0625,"ma60":84.9033,"ma120":83.7967,"ma250":77.5472},{"date":"2026-05-18","open":86.7,"close":86.65,"high":86.8,"low":85.85,"volume":22680845,"ma5":87.07,"ma20":85.315,"ma60":84.9508,"ma120":83.8413,"ma250":77.6454},{"date":"2026-05-19","open":86.8,"close":85.95,"high":87.4,"low":85.85,"volume":34699714,"ma5":86.97,"ma20":85.4375,"ma60":85.045,"ma120":83.9029,"ma250":77.728},{"date":"2026-05-20","open":85.5,"close":84.25,"high":85.7,"low":84.2,"volume":26094441,"ma5":86.43,"ma20":85.51,"ma60":85.0733,"ma120":83.9554,"ma250":77.8016},{"date":"2026-05-21","open":84.65,"close":85,"high":86.3,"low":84.65,"volume":26964930,"ma5":85.89,"ma20":85.6,"ma60":85.1183,"ma120":84.0058,"ma250":77.8776},{"date":"2026-05-22","open":85.15,"close":86.05,"high":87.05,"low":84.95,"volume":26182560,"ma5":85.58,"ma20":85.815,"ma60":85.125,"ma120":84.0829,"ma250":77.9594},{"date":"2026-05-26","open":84.5,"close":84.3,"high":86,"low":84.2,"volume":37987226,"ma5":85.11,"ma20":85.9475,"ma60":85.1158,"ma120":84.1271,"ma250":78.0292},{"date":"2026-05-27","open":83.25,"close":84.55,"high":85.1,"low":83.1,"volume":29547950,"ma5":84.83,"ma20":86.015,"ma60":85.1167,"ma120":84.1713,"ma250":78.1036},{"date":"2026-05-28","open":83,"close":82.15,"high":83,"low":80.35,"volume":61279839,"ma5":84.41,"ma20":85.965,"ma60":85.0742,"ma120":84.1833,"ma250":78.1708},{"date":"2026-05-29","open":83.85,"close":82.25,"high":84.2,"low":81.9,"volume":57539144,"ma5":83.86,"ma20":85.83,"ma60":84.9983,"ma120":84.185,"ma250":78.2404},{"date":"2026-06-01","open":82.25,"close":82,"high":82.4,"low":80.95,"volume":33054316,"ma5":83.05,"ma20":85.6775,"ma60":84.9483,"ma120":84.1967,"ma250":78.3106},{"date":"2026-06-02","open":80.9,"close":82.1,"high":82.45,"low":80.7,"volume":49087801,"ma5":82.61,"ma20":85.4825,"ma60":84.9,"ma120":84.21,"ma250":78.3782},{"date":"2026-06-03","open":82,"close":82.25,"high":82.85,"low":81.45,"volume":41872093,"ma5":82.15,"ma20":85.3,"ma60":84.9208,"ma120":84.2221,"ma250":78.4534},{"date":"2026-06-04","open":80.9,"close":76.7,"high":81.65,"low":76.7,"volume":63187630,"ma5":81.06,"ma20":84.7625,"ma60":84.7808,"ma120":84.1983,"ma250":78.5002},{"date":"2026-06-05","open":75.6,"close":74,"high":76,"low":73.5,"volume":146206292,"ma5":79.41,"ma20":84.005,"ma60":84.5875,"ma120":84.1567,"ma250":78.5336},{"date":"2026-06-08","open":73.3,"close":72.65,"high":74.05,"low":71.95,"volume":78013458,"ma5":77.54,"ma20":83.3075,"ma60":84.435,"ma120":84.1096,"ma250":78.5614},{"date":"2026-06-09","open":71.05,"close":71,"high":72.4,"low":70.85,"volume":77389804,"ma5":75.32,"ma20":82.5275,"ma60":84.1908,"ma120":84.0521,"ma250":78.5774},{"date":"2026-06-10","open":72,"close":70.25,"high":73.2,"low":69.05,"volume":61004348,"ma5":72.92,"ma20":81.7175,"ma60":83.9208,"ma120":83.9938,"ma250":78.5942},{"date":"2026-06-11","open":71.35,"close":73.75,"high":74.05,"low":71,"volume":78489223,"ma5":72.33,"ma20":81.0575,"ma60":83.7442,"ma120":83.9625,"ma250":78.6218},{"date":"2026-06-12","open":75.5,"close":74.55,"high":75.5,"low":74.15,"volume":101171592,"ma5":72.44,"ma20":80.4,"ma60":83.6233,"ma120":83.9396,"ma250":78.6518},{"date":"2026-06-15","open":75.95,"close":76.5,"high":76.7,"low":74.75,"volume":65674140,"ma5":73.21,"ma20":79.845,"ma60":83.5083,"ma120":83.9188,"ma250":78.682},{"date":"2026-06-16","open":75.9,"close":75.2,"high":76.3,"low":74.7,"volume":24023417,"ma5":74.05,"ma20":79.2725,"ma60":83.3783,"ma120":83.8733,"ma250":78.704},{"date":"2026-06-17","open":74.45,"close":75.05,"high":75.85,"low":74.15,"volume":26637552,"ma5":75.01,"ma20":78.7275,"ma60":83.22,"ma120":83.8337,"ma250":78.7236},{"date":"2026-06-18","open":74.5,"close":73.7,"high":74.85,"low":72.95,"volume":35447806,"ma5":75,"ma20":78.2,"ma60":83.0683,"ma120":83.7733,"ma250":78.7428},{"date":"2026-06-22","open":73.5,"close":74.25,"high":74.7,"low":72,"volume":30047479,"ma5":74.94,"ma20":77.6625,"ma60":82.8717,"ma120":83.7142,"ma250":78.7632},{"date":"2026-06-23","open":74,"close":72.95,"high":74.7,"low":72.6,"volume":24717867,"ma5":74.23,"ma20":77.0075,"ma60":82.765,"ma120":83.6346,"ma250":78.78},{"date":"2026-06-24","open":73.25,"close":73.65,"high":74.3,"low":73.05,"volume":17681764,"ma5":73.92,"ma20":76.475,"ma60":82.5742,"ma120":83.5596,"ma250":78.7988},{"date":"2026-06-25","open":73.1,"close":72.2,"high":73.15,"low":71.65,"volume":22875537,"ma5":73.35,"ma20":75.8575,"ma60":82.3308,"ma120":83.4725,"ma250":78.8152},{"date":"2026-06-26","open":69.35,"close":70.8,"high":71.1,"low":69.35,"volume":44447599,"ma5":72.77,"ma20":75.29,"ma60":82.0608,"ma120":83.3679,"ma250":78.8314},{"date":"2026-06-29","open":70.8,"close":72.2,"high":72.65,"low":70.1,"volume":35718598,"ma5":72.36,"ma20":74.7875,"ma60":81.8367,"ma120":83.2846,"ma250":78.8488},{"date":"2026-06-30","open":72.15,"close":71.45,"high":72.4,"low":70.9,"volume":33418323,"ma5":72.06,"ma20":74.26,"ma60":81.6117,"ma120":83.1996,"ma250":78.8608},{"date":"2026-07-02","open":71,"close":72.8,"high":72.95,"low":70.5,"volume":36610053,"ma5":71.89,"ma20":73.795,"ma60":81.4108,"ma120":83.1388,"ma250":78.8686},{"date":"2026-07-03","open":74.7,"close":73.25,"high":74.75,"low":73.1,"volume":16922389,"ma5":72.1,"ma20":73.345,"ma60":81.1733,"ma120":83.055,"ma250":78.8752},{"date":"2026-07-06","open":74.45,"close":74,"high":74.6,"low":73.5,"volume":23014249,"ma5":72.74,"ma20":73.21,"ma60":80.9708,"ma120":82.9725,"ma250":78.8872},{"date":"2026-07-07","open":73.65,"close":72.6,"high":73.65,"low":71.6,"volume":22053951,"ma5":72.82,"ma20":73.14,"ma60":80.7033,"ma120":82.8604,"ma250":78.8912},{"date":"2026-07-08","open":72.65,"close":73.7,"high":73.95,"low":72.6,"volume":31620673,"ma5":73.27,"ma20":73.1925,"ma60":80.4567,"ma120":82.7583,"ma250":78.9044},{"date":"2026-07-09","open":72.95,"close":72.3,"high":73.3,"low":71.6,"volume":24301595,"ma5":73.17,"ma20":73.2575,"ma60":80.1792,"ma120":82.6621,"ma250":78.9094},{"date":"2026-07-10","open":72.6,"close":72.65,"high":74.5,"low":72.55,"volume":25629398,"ma5":73.05,"ma20":73.3775,"ma60":79.9333,"ma120":82.565,"ma250":78.9106},{"date":"2026-07-13","open":70.25,"close":72.4,"high":72.55,"low":70.25,"volume":29260868,"ma5":72.73,"ma20":73.31,"ma60":79.69,"ma120":82.4708,"ma250":78.9236},{"date":"2026-07-14","open":72.2,"close":74.1,"high":74.3,"low":72,"volume":23453612,"ma5":73.03,"ma20":73.2875,"ma60":79.5275,"ma120":82.385,"ma250":78.9464},{"date":"2026-07-15","open":76.05,"close":76.2,"high":76.9,"low":74.65,"volume":37897394,"ma5":73.53,"ma20":73.2725,"ma60":79.3933,"ma120":82.3142,"ma250":78.9764},{"date":"2026-07-16","open":76.15,"close":76.1,"high":77.3,"low":75.9,"volume":28518556,"ma5":74.29,"ma20":73.3175,"ma60":79.3017,"ma120":82.2413,"ma250":79.0068},{"date":"2026-07-17","open":74.4,"close":75.55,"high":76.35,"low":74.4,"volume":20295807,"ma5":74.87,"ma20":73.3425,"ma60":79.1692,"ma120":82.1746,"ma250":79.0366},{"date":"2026-07-20","open":75,"close":75.75,"high":76.75,"low":74.8,"volume":17151614,"ma5":75.54,"ma20":73.445,"ma60":79.0517,"ma120":82.1146,"ma250":79.061},{"date":"2026-07-21","open":75.85,"close":76.95,"high":77.35,"low":75.25,"volume":17396996,"ma5":76.11,"ma20":73.58,"ma60":78.9475,"ma120":82.0654,"ma250":79.0958},{"date":"2026-07-22","open":76.4,"close":76.9,"high":77.15,"low":75.6,"volume":17338449,"ma5":76.25,"ma20":73.7775,"ma60":78.8667,"ma120":82.0158,"ma250":79.1276},{"date":"2026-07-23","open":78.4,"close":78.6,"high":78.8,"low":77.5,"volume":21486964,"ma5":76.75,"ma20":74.025,"ma60":78.8158,"ma120":81.9833,"ma250":79.1702},{"date":"2026-07-24","open":78.15,"close":78.1,"high":78.2,"low":77.05,"volume":22838041,"ma5":77.26,"ma20":74.32,"ma60":78.7308,"ma120":81.9421,"ma250":79.212},{"date":"2026-07-27","open":77.4,"close":77.95,"high":78.45,"low":76.35,"volume":10413318,"ma5":77.7,"ma20":74.6775,"ma60":78.6442,"ma120":81.8996,"ma250":79.2486},{"date":"2026-07-28","open":77.6,"close":77.9,"high":78.35,"low":77.1,"volume":19122920,"ma5":77.89,"ma20":74.9625,"ma60":78.5267,"ma120":81.8283,"ma250":79.2828},{"date":"2026-07-29","open":78.6,"close":78.15,"high":79.3,"low":77.3,"volume":14512593,"ma5":78.14,"ma20":75.2975,"ma60":78.4117,"ma120":81.7392,"ma250":79.318},{"date":"2026-07-30","open":78.4,"close":79.65,"high":80.15,"low":78.05,"volume":20490605,"ma5":78.35,"ma20":75.64,"ma60":78.3058,"ma120":81.645,"ma250":79.3516},{"date":"2026-07-31","open":79,"close":79.25,"high":79.55,"low":78.35,"volume":27134663,"ma5":78.58,"ma20":75.94,"ma60":78.195,"ma120":81.5525,"ma250":79.3834},{"date":"2026-08-03","open":79.25,"close":78.55,"high":79.3,"low":77.8,"volume":20353345,"ma5":78.7,"ma20":76.1675,"ma60":78.0467,"ma120":81.465,"ma250":79.4154},{"date":"2026-08-04","open":78.95,"close":78.05,"high":79.95,"low":77.8,"volume":17983851,"ma5":78.73,"ma20":76.44,"ma60":77.8617,"ma120":81.37,"ma250":79.4314},{"date":"2026-08-05","open":77.9,"close":77.75,"high":78.05,"low":76.85,"volume":18363926,"ma5":78.65,"ma20":76.6425,"ma60":77.7142,"ma120":81.2621,"ma250":79.4432},{"date":"2026-08-06","open":72.85,"close":73.15,"high":73.7,"low":70.6,"volume":97662718,"ma5":77.35,"ma20":76.685,"ma60":77.49,"ma120":81.135,"ma250":79.4388},{"date":"2026-08-07","open":72.55,"close":74.15,"high":74.5,"low":72.1,"volume":45446231,"ma5":76.33,"ma20":76.76,"ma60":77.285,"ma120":81.0571,"ma250":79.4418},{"date":"2026-08-10","open":74.15,"close":74.5,"high":75.4,"low":73.9,"volume":40471051,"ma5":75.52,"ma20":76.865,"ma60":77.0775,"ma120":80.9583,"ma250":79.4544},{"date":"2026-08-11","open":73.15,"close":72.85,"high":74.45,"low":72.75,"volume":32086579,"ma5":74.48,"ma20":76.8025,"ma60":76.83,"ma120":80.8496,"ma250":79.4584},{"date":"2026-08-12","open":72.4,"close":72.65,"high":73,"low":71.55,"volume":31933300,"ma5":73.46,"ma20":76.625,"ma60":76.5808,"ma120":80.7421,"ma250":79.455},{"date":"2026-08-13","open":71.5,"close":72.55,"high":72.85,"low":71.5,"volume":26997528,"ma5":73.34,"ma20":76.4475,"ma60":76.3458,"ma120":80.6483,"ma250":79.451},{"date":"2026-08-14","open":70.9,"close":70.4,"high":72,"low":70.2,"volume":39252330,"ma5":72.59,"ma20":76.19,"ma60":76.0867,"ma120":80.5658,"ma250":79.4346},{"date":"2026-08-17","open":70.7,"close":73.4,"high":73.75,"low":70.7,"volume":30905797,"ma5":72.37,"ma20":76.0725,"ma60":75.9058,"ma120":80.4896,"ma250":79.4338},{"date":"2026-08-18","open":72.35,"close":72.55,"high":72.65,"low":71.55,"volume":26581511,"ma5":72.31,"ma20":75.8525,"ma60":75.6983,"ma120":80.4083,"ma250":79.4296},{"date":"2026-08-19","open":72.65,"close":73,"high":73.25,"low":72,"volume":25886292,"ma5":72.38,"ma20":75.6575,"ma60":75.4808,"ma120":80.3029,"ma250":79.425},{"date":"2026-08-20","open":73,"close":72.75,"high":74.3,"low":71.2,"volume":27618330,"ma5":72.42,"ma20":75.365,"ma60":75.2883,"ma120":80.2021,"ma250":79.4104},{"date":"2026-08-21","open":73.65,"close":75.15,"high":75.15,"low":73.4,"volume":37549323,"ma5":73.37,"ma20":75.2175,"ma60":75.1317,"ma120":80.1242,"ma250":79.4034},{"date":"2026-08-24","open":75,"close":74.6,"high":75.7,"low":74.05,"volume":58041195,"ma5":73.61,"ma20":75.05,"ma60":75.0058,"ma120":80.04,"ma250":79.402},{"date":"2026-08-25","open":75.75,"close":74.35,"high":75.75,"low":73.55,"volume":11333818,"ma5":73.97,"ma20":74.8725,"ma60":74.8742,"ma120":79.9362,"ma250":79.401},{"date":"2026-08-26","open":74.3,"close":74.2,"high":74.6,"low":73.75,"volume":26859569,"ma5":74.21,"ma20":74.675,"ma60":74.7442,"ma120":79.8462,"ma250":79.401},{"date":"2026-08-27","open":74.05,"close":74.65,"high":75.1,"low":74.05,"volume":20109742,"ma5":74.59,"ma20":74.425,"ma60":74.62,"ma120":79.76,"ma250":79.4032},{"date":"2026-08-28","open":74.75,"close":75.5,"high":76.3,"low":74.65,"volume":26471858,"ma5":74.66,"ma20":74.2375,"ma60":74.5075,"ma120":79.7142,"ma250":79.4114},{"date":"2026-08-31","open":74.5,"close":76.25,"high":76.25,"low":73.6,"volume":33566245,"ma5":74.99,"ma20":74.1225,"ma60":74.5,"ma120":79.6404,"ma250":79.425},{"date":"2026-09-01","open":75.65,"close":75.95,"high":76.35,"low":75.1,"volume":28844946,"ma5":75.31,"ma20":74.0175,"ma60":74.5325,"ma120":79.56,"ma250":79.4304},{"date":"2026-09-02","open":75.6,"close":76,"high":76.85,"low":75.2,"volume":36228710,"ma5":75.67,"ma20":73.93,"ma60":74.5883,"ma120":79.5117,"ma250":79.4406},{"date":"2026-09-03","open":76.75,"close":77.3,"high":77.8,"low":76.7,"volume":21112248,"ma5":76.2,"ma20":74.1375,"ma60":74.6933,"ma120":79.4421,"ma250":79.4602},{"date":"2026-09-04","open":78.5,"close":77.5,"high":78.8,"low":77.45,"volume":29691804,"ma5":76.6,"ma20":74.305,"ma60":74.8142,"ma120":79.3675,"ma250":79.4802},{"date":"2026-09-07","open":77.75,"close":77.1,"high":77.95,"low":76.85,"volume":12567649,"ma5":76.77,"ma20":74.435,"ma60":74.87,"ma120":79.3071,"ma250":79.495},{"date":"2026-09-08","open":77.1,"close":76.9,"high":77.25,"low":75.8,"volume":12963982,"ma5":76.96,"ma20":74.6375,"ma60":74.9092,"ma120":79.2662,"ma250":79.5062},{"date":"2026-09-09","open":76.5,"close":76.95,"high":77.15,"low":76.3,"volume":23853046,"ma5":77.15,"ma20":74.8525,"ma60":74.9167,"ma120":79.2125,"ma250":79.5232},{"date":"2026-09-10","open":76.05,"close":75.3,"high":76.85,"low":75,"volume":30998228,"ma5":76.75,"ma20":74.99,"ma60":74.9183,"ma120":79.1483,"ma250":79.5352},{"date":"2026-09-11","open":75,"close":75.05,"high":75.65,"low":73.7,"volume":23045025,"ma5":76.26,"ma20":75.2225,"ma60":74.9183,"ma120":79.0692,"ma250":79.5474},{"date":"2026-09-14","open":74.8,"close":75.45,"high":75.5,"low":73.25,"volume":23888451,"ma5":75.93,"ma20":75.325,"ma60":74.9475,"ma120":79.0079,"ma250":79.5626},{"date":"2026-09-15","open":75.45,"close":76.05,"high":76.45,"low":75.35,"volume":26778954,"ma5":75.76,"ma20":75.5,"ma60":74.9775,"ma120":78.9246,"ma250":79.5748},{"date":"2026-09-16","open":76.55,"close":77,"high":77.3,"low":75.75,"volume":24680344,"ma5":75.77,"ma20":75.7,"ma60":75.045,"ma120":78.905,"ma250":79.5832},{"date":"2026-09-17","open":76.1,"close":77.35,"high":77.4,"low":75.6,"volume":19176275,"ma5":76.18,"ma20":75.93,"ma60":75.1067,"ma120":78.8404,"ma250":79.5882},{"date":"2026-09-18","open":77.9,"close":76.75,"high":78.05,"low":76.4,"volume":56369948,"ma5":76.52,"ma20":76.01,"ma60":75.1825,"ma120":78.7567,"ma250":79.5938},{"date":"2026-09-21","open":75.75,"close":77.35,"high":77.45,"low":75.75,"volume":26364410,"ma5":76.9,"ma20":76.1475,"ma60":75.2917,"ma120":78.6762,"ma250":79.6},{"date":"2026-09-22","open":77.35,"close":76.25,"high":77.45,"low":76,"volume":27276939,"ma5":76.94,"ma20":76.2425,"ma60":75.3592,"ma120":78.5979,"ma250":79.6046},{"date":"2026-09-23","open":75.8,"close":75.35,"high":76.3,"low":74.2,"volume":22857528,"ma5":76.61,"ma20":76.3,"ma60":75.4242,"ma120":78.5179,"ma250":79.6094},{"date":"2026-09-24","open":75.1,"close":75.8,"high":76.2,"low":75,"volume":18453366,"ma5":76.3,"ma20":76.3575,"ma60":75.4742,"ma120":78.4425,"ma250":79.6146},{"date":"2026-09-25","open":74.3,"close":73.75,"high":74.8,"low":72.8,"volume":25253318,"ma5":75.7,"ma20":76.27,"ma60":75.4825,"ma120":78.3279,"ma250":79.6168},{"date":"2026-09-28","open":73.1,"close":74.05,"high":75.15,"low":73.1,"volume":26843482,"ma5":75.04,"ma20":76.16,"ma60":75.4833,"ma120":78.2271,"ma250":79.6258},{"date":"2026-09-29","open":73.5,"close":73.9,"high":74.3,"low":73.05,"volume":39605950,"ma5":74.57,"ma20":76.0575,"ma60":75.505,"ma120":78.1042,"ma250":79.6334},{"date":"2026-09-30","open":73.4,"close":73.6,"high":74.85,"low":73,"volume":33271406,"ma5":74.22,"ma20":75.9375,"ma60":75.5033,"ma120":77.98,"ma250":79.6442},{"date":"2026-10-02","open":70.5,"close":69.2,"high":71.2,"low":69.1,"volume":43241561,"ma5":72.9,"ma20":75.5325,"ma60":75.4517,"ma120":77.8154,"ma250":79.6394},{"date":"2026-10-05","open":68.95,"close":68.95,"high":69.5,"low":68,"volume":35045345,"ma5":71.94,"ma20":75.105,"ma60":75.39,"ma120":77.6617,"ma250":79.6302},{"date":"2026-10-06","open":69.6,"close":68.8,"high":70,"low":68.2,"volume":27006599,"ma5":70.89,"ma20":74.69,"ma60":75.33,"ma120":77.51,"ma250":79.6186},{"date":"2026-10-07","open":68.1,"close":68.8,"high":69.45,"low":68.1,"volume":36146593,"ma5":69.87,"ma20":74.285,"ma60":75.2417,"ma120":77.3846,"ma250":79.5964},{"date":"2026-10-08","open":68.8,"close":69.25,"high":70.7,"low":68.4,"volume":56780279,"ma5":69,"ma20":73.9,"ma60":75.1258,"ma120":77.2596,"ma250":79.5748},{"date":"2026-10-09","open":70.5,"close":71.25,"high":72.15,"low":70.35,"volume":53746682,"ma5":69.41,"ma20":73.6975,"ma60":75.045,"ma120":77.1733,"ma250":79.5616},{"date":"2026-10-12","open":71.5,"close":71.9,"high":72.7,"low":71.3,"volume":28794945,"ma5":70,"ma20":73.54,"ma60":74.9842,"ma120":77.0767,"ma250":79.5522},{"date":"2026-10-13","open":71.5,"close":73.05,"high":73.3,"low":71.45,"volume":27595380,"ma5":70.85,"ma20":73.42,"ma60":74.9392,"ma120":76.9954,"ma250":79.5436},{"date":"2026-10-14","open":72.75,"close":72.75,"high":73.5,"low":71.85,"volume":27719582,"ma5":71.64,"ma20":73.255,"ma60":74.8692,"ma120":76.9083,"ma250":79.536},{"date":"2026-10-15","open":72.8,"close":72.45,"high":73.95,"low":71.65,"volume":32031256,"ma5":72.28,"ma20":73.0275,"ma60":74.795,"ma120":76.8308,"ma250":79.5294},{"date":"2026-10-16","open":72.75,"close":73.3,"high":73.75,"low":71.9,"volume":28486297,"ma5":72.69,"ma20":72.825,"ma60":74.7067,"ma120":76.7612,"ma250":79.527},{"date":"2026-10-20","open":72.1,"close":72.7,"high":73.35,"low":72.1,"volume":18703621,"ma5":72.85,"ma20":72.6225,"ma60":74.6167,"ma120":76.6737,"ma250":79.5308},{"date":"2026-10-21","open":73.15,"close":72.1,"high":73.2,"low":72,"volume":21926186,"ma5":72.66,"ma20":72.36,"ma60":74.5192,"ma120":76.5817,"ma250":79.5388},{"date":"2026-10-22","open":72.1,"close":71.15,"high":72.4,"low":70.85,"volume":33087209,"ma5":72.34,"ma20":72.105,"ma60":74.4067,"ma120":76.4667,"ma250":79.5394},{"date":"2026-10-23","open":71.2,"close":71.05,"high":71.65,"low":70.5,"volume":28777911,"ma5":72.06,"ma20":71.89,"ma60":74.2883,"ma120":76.35,"ma250":79.5412},{"date":"2026-10-26","open":71.05,"close":70.85,"high":71.55,"low":70.7,"volume":27380661,"ma5":71.57,"ma20":71.6425,"ma60":74.1417,"ma120":76.2237,"ma250":79.5484},{"date":"2026-10-27","open":70.85,"close":72.5,"high":72.65,"low":70.7,"volume":21547911,"ma5":71.53,"ma20":71.58,"ma60":74.0292,"ma120":76.1121,"ma250":79.55},{"date":"2026-10-28","open":71.5,"close":70.9,"high":71.75,"low":69.8,"volume":27361213,"ma5":71.29,"ma20":71.4225,"ma60":73.9017,"ma120":75.9742,"ma250":79.542},{"date":"2026-10-29","open":71,"close":71.65,"high":72.75,"low":70.65,"volume":19952374,"ma5":71.39,"ma20":71.31,"ma60":73.795,"ma120":75.8283,"ma250":79.5464},{"date":"2026-10-30","open":72.55,"close":75.4,"high":75.45,"low":72.2,"volume":37987631,"ma5":72.26,"ma20":71.4,"ma60":73.7558,"ma120":75.735,"ma250":79.5644},{"date":"2026-11-02","open":74.95,"close":75.4,"high":78,"low":74.7,"volume":35973851,"ma5":73.17,"ma20":71.71,"ma60":73.7933,"ma120":75.6417,"ma250":79.5818},{"date":"2026-11-03","open":76,"close":75.75,"high":76.6,"low":75.4,"volume":16814228,"ma5":73.82,"ma20":72.05,"ma60":73.82,"ma120":75.5525,"ma250":79.5962},{"date":"2026-11-04","open":75.9,"close":76.95,"high":76.95,"low":75.7,"volume":27511870,"ma5":75.03,"ma20":72.4575,"ma60":73.8608,"ma120":75.4692,"ma250":79.6056},{"date":"2026-11-05","open":78,"close":78.85,"high":79.9,"low":77.7,"volume":33842206,"ma5":76.47,"ma20":72.96,"ma60":73.9608,"ma120":75.3954,"ma250":79.6282},{"date":"2026-11-06","open":79.45,"close":78.45,"high":79.45,"low":78.35,"volume":26373135,"ma5":77.08,"ma20":73.42,"ma60":74.0575,"ma120":75.3192,"ma250":79.6402},{"date":"2026-11-09","open":79,"close":78.55,"high":79.4,"low":78.25,"volume":15948433,"ma5":77.71,"ma20":73.785,"ma60":74.1575,"ma120":75.2517,"ma250":79.6346},{"date":"2026-11-10","open":80,"close":79.35,"high":80,"low":78.65,"volume":20013478,"ma5":78.43,"ma20":74.1575,"ma60":74.3067,"ma120":75.1967,"ma250":79.6334},{"date":"2026-11-11","open":78.8,"close":78.9,"high":79.4,"low":78.1,"volume":17367809,"ma5":78.82,"ma20":74.45,"ma60":74.3983,"ma120":75.1521,"ma250":79.6306},{"date":"2026-11-12","open":77.5,"close":79.25,"high":79.4,"low":77.5,"volume":17552964,"ma5":78.9,"ma20":74.775,"ma60":74.51,"ma120":75.1042,"ma250":79.6228}],"last":{"date":"2026-11-12","open":77.5,"close":79.25,"high":79.4,"low":77.5,"volume":17552964,"ma5":78.9,"ma20":74.775,"ma60":74.51,"ma120":75.1042,"ma250":79.6228},"relative":[{"date":"2025-12-31","stock":100,"index":100},{"date":"2026-01-02","stock":103.99501,"index":102.76206},{"date":"2026-01-05","stock":104.74407,"index":102.79627},{"date":"2026-01-06","stock":107.42821,"index":104.21337},{"date":"2026-01-07","stock":107.30337,"index":103.23212},{"date":"2026-01-08","stock":104.68165,"index":102.02403},{"date":"2026-01-09","stock":105.24345,"index":102.34583},{"date":"2026-01-12","stock":104.49438,"index":103.81553},{"date":"2026-01-13","stock":105.36829,"index":104.75187},{"date":"2026-01-14","stock":105.74282,"index":105.34234},{"date":"2026-01-15","stock":105.93009,"index":105.04508},{"date":"2026-01-16","stock":104.30712,"index":104.73818},{"date":"2026-01-19","stock":103.55805,"index":103.64159},{"date":"2026-01-20","stock":103.43321,"index":103.34355},{"date":"2026-01-21","stock":103.43321,"index":103.72415},{"date":"2026-01-22","stock":102.99625,"index":103.89933},{"date":"2026-01-23","stock":103.6829,"index":104.36577},{"date":"2026-01-26","stock":103.6829,"index":104.42823},{"date":"2026-01-27","stock":107.92759,"index":105.83839},{"date":"2026-01-28","stock":110.92385,"index":108.56935},{"date":"2026-01-29","stock":113.54557,"index":109.12017},{"date":"2026-01-30","stock":112.7965,"index":106.85343},{"date":"2026-02-02","stock":111.17353,"index":104.46744},{"date":"2026-02-03","stock":111.67291,"index":104.69842},{"date":"2026-02-04","stock":113.23346,"index":104.74738},{"date":"2026-02-05","stock":110.36205,"index":104.89533},{"date":"2026-02-06","stock":104.24469,"index":103.62618},{"date":"2026-02-09","stock":107.80275,"index":105.44905},{"date":"2026-02-10","stock":107.24095,"index":106.05766},{"date":"2026-02-11","stock":106.804,"index":106.38239},{"date":"2026-02-12","stock":104.61923,"index":105.47004},{"date":"2026-02-13","stock":100.24969,"index":103.65416},{"date":"2026-02-16","stock":103.05868,"index":104.19578},{"date":"2026-02-20","stock":102.74657,"index":103.05421},{"date":"2026-02-23","stock":106.92884,"index":105.66266},{"date":"2026-02-24","stock":105.93009,"index":103.74467},{"date":"2026-02-25","stock":105.49313,"index":104.42901},{"date":"2026-02-26","stock":105.74282,"index":102.92807},{"date":"2026-02-27","stock":108.36454,"index":103.9016},{"date":"2026-03-02","stock":106.11735,"index":101.67499},{"date":"2026-03-03","stock":106.11735,"index":100.53663},{"date":"2026-03-04","stock":101.1236,"index":98.51326},{"date":"2026-03-05","stock":106.2422,"index":98.79363},{"date":"2026-03-06","stock":106.86642,"index":100.49453},{"date":"2026-03-09","stock":102.12235,"index":99.13353},{"date":"2026-03-10","stock":106.92884,"index":101.28503},{"date":"2026-03-11","stock":107.92759,"index":101.04649},{"date":"2026-03-12","stock":105.30587,"index":100.3364},{"date":"2026-03-13","stock":102.12235,"index":99.35647},{"date":"2026-03-16","stock":104.11985,"index":100.7939},{"date":"2026-03-17","stock":103.62047,"index":100.92858},{"date":"2026-03-18","stock":105.55556,"index":101.54066},{"date":"2026-03-19","stock":103.37079,"index":99.49295},{"date":"2026-03-20","stock":107.42821,"index":98.62188},{"date":"2026-03-23","stock":99.06367,"index":95.13054},{"date":"2026-03-24","stock":106.2422,"index":97.78846},{"date":"2026-03-25","stock":108.36454,"index":98.85063},{"date":"2026-03-26","stock":108.61423,"index":96.97974},{"date":"2026-03-27","stock":106.92884,"index":97.35214},{"date":"2026-03-30","stock":106.05493,"index":96.56757},{"date":"2026-03-31","stock":105.93009,"index":96.7133},{"date":"2026-04-01","stock":109.23845,"index":98.68707},{"date":"2026-04-02","stock":107.55306,"index":97.99454},{"date":"2026-04-08","stock":110.67416,"index":101.02409},{"date":"2026-04-09","stock":110.48689,"index":100.47545},{"date":"2026-04-10","stock":111.04869,"index":101.02612},{"date":"2026-04-13","stock":109.11361,"index":100.11826},{"date":"2026-04-14","stock":108.61423,"index":100.94333},{"date":"2026-04-15","stock":104.68165,"index":101.23595},{"date":"2026-04-16","stock":105.18102,"index":102.97973},{"date":"2026-04-17","stock":101.87266,"index":102.06703},{"date":"2026-04-20","stock":104.24469,"index":102.85023},{"date":"2026-04-21","stock":103.37079,"index":103.34343},{"date":"2026-04-22","stock":103.87016,"index":102.07838},{"date":"2026-04-23","stock":102.05993,"index":101.11063},{"date":"2026-04-24","stock":101.93508,"index":101.35592},{"date":"2026-04-27","stock":103.87016,"index":101.1514},{"date":"2026-04-28","stock":103.80774,"index":100.19211},{"date":"2026-04-29","stock":106.05493,"index":101.87784},{"date":"2026-04-30","stock":106.17978,"index":100.56959},{"date":"2026-05-04","stock":107.36579,"index":101.81557},{"date":"2026-05-05","stock":107.24095,"index":101.0459},{"date":"2026-05-06","stock":109.17603,"index":102.27557},{"date":"2026-05-07","stock":111.29838,"index":103.88497},{"date":"2026-05-08","stock":108.11486,"index":102.97758},{"date":"2026-05-11","stock":108.11486,"index":103.02881},{"date":"2026-05-12","stock":107.92759,"index":102.79889},{"date":"2026-05-13","stock":108.55181,"index":102.95702},{"date":"2026-05-14","stock":109.48814,"index":102.95936},{"date":"2026-05-15","stock":109.3633,"index":101.29607},{"date":"2026-05-18","stock":108.17728,"index":100.17417},{"date":"2026-05-19","stock":107.30337,"index":100.65278},{"date":"2026-05-20","stock":105.18102,"index":100.08029},{"date":"2026-05-21","stock":106.11735,"index":99.04793},{"date":"2026-05-22","stock":107.42821,"index":99.90437},{"date":"2026-05-26","stock":105.24345,"index":99.8787},{"date":"2026-05-27","stock":105.55556,"index":98.82051},{"date":"2026-05-28","stock":102.5593,"index":97.56392},{"date":"2026-05-29","stock":102.68414,"index":98.2515},{"date":"2026-06-01","stock":102.37203,"index":99.09343},{"date":"2026-06-02","stock":102.49688,"index":101.59099},{"date":"2026-06-03","stock":102.68414,"index":100.01042},{"date":"2026-06-04","stock":95.75531,"index":98.52855},{"date":"2026-06-05","stock":92.38452,"index":97.39143},{"date":"2026-06-08","stock":90.69913,"index":96.20187},{"date":"2026-06-09","stock":88.6392,"index":95.84621},{"date":"2026-06-10","stock":87.70287,"index":95.22999},{"date":"2026-06-11","stock":92.07241,"index":94.61092},{"date":"2026-06-12","stock":93.07116,"index":96.44003},{"date":"2026-06-15","stock":95.50562,"index":96.92605},{"date":"2026-06-16","stock":93.88265,"index":95.56549},{"date":"2026-06-17","stock":93.69538,"index":94.85621},{"date":"2026-06-18","stock":92.00999,"index":93.34493},{"date":"2026-06-22","stock":92.69663,"index":92.73515},{"date":"2026-06-23","stock":91.07366,"index":91.04873},{"date":"2026-06-24","stock":91.94757,"index":91.34486},{"date":"2026-06-25","stock":90.13733,"index":90.03677},{"date":"2026-06-26","stock":88.38951,"index":88.45643},{"date":"2026-06-29","stock":90.13733,"index":89.84079},{"date":"2026-06-30","stock":89.201,"index":89.27249},{"date":"2026-07-02","stock":90.88639,"index":89.9514},{"date":"2026-07-03","stock":91.44819,"index":91.10237},{"date":"2026-07-06","stock":92.38452,"index":92.14133},{"date":"2026-07-07","stock":90.6367,"index":91.67536},{"date":"2026-07-08","stock":92.00999,"index":94.4165},{"date":"2026-07-09","stock":90.26217,"index":93.75604},{"date":"2026-07-10","stock":90.69913,"index":94.32154},{"date":"2026-07-13","stock":90.38702,"index":94.47214},{"date":"2026-07-14","stock":92.50936,"index":94.96768},{"date":"2026-07-15","stock":95.13109,"index":96.29567},{"date":"2026-07-16","stock":95.00624,"index":97.57344},{"date":"2026-07-17","stock":94.3196,"index":95.83193},{"date":"2026-07-20","stock":94.56929,"index":98.09801},{"date":"2026-07-21","stock":96.06742,"index":98.05603},{"date":"2026-07-22","stock":96.00499,"index":97.12109},{"date":"2026-07-23","stock":98.12734,"index":98.36238},{"date":"2026-07-24","stock":97.50312,"index":97.39643},{"date":"2026-07-27","stock":97.31586,"index":98.34822},{"date":"2026-07-28","stock":97.25343,"index":98.7527},{"date":"2026-07-29","stock":97.56554,"index":100.69207},{"date":"2026-07-30","stock":99.4382,"index":100.89089},{"date":"2026-07-31","stock":98.93883,"index":100.99058},{"date":"2026-08-03","stock":98.06492,"index":101.47816},{"date":"2026-08-04","stock":97.4407,"index":100.86764},{"date":"2026-08-05","stock":97.06617,"index":101.11305},{"date":"2026-08-06","stock":91.32335,"index":99.60883},{"date":"2026-08-07","stock":92.57179,"index":100.14627},{"date":"2026-08-10","stock":93.00874,"index":101.19759},{"date":"2026-08-11","stock":90.94881,"index":100.08693},{"date":"2026-08-12","stock":90.69913,"index":99.25725},{"date":"2026-08-13","stock":90.57428,"index":99.08691},{"date":"2026-08-14","stock":87.89014,"index":97.99579},{"date":"2026-08-17","stock":91.63546,"index":99.30821},{"date":"2026-08-18","stock":90.57428,"index":99.37812},{"date":"2026-08-19","stock":91.13608,"index":99.47145},{"date":"2026-08-20","stock":90.82397,"index":100.26511},{"date":"2026-08-21","stock":93.82022,"index":101.47839},{"date":"2026-08-24","stock":93.13358,"index":99.5583},{"date":"2026-08-25","stock":92.82147,"index":99.53399},{"date":"2026-08-26","stock":92.63421,"index":100.08751},{"date":"2026-08-27","stock":93.196,"index":99.74718},{"date":"2026-08-28","stock":94.25718,"index":99.8215},{"date":"2026-08-31","stock":95.19351,"index":99.75205},{"date":"2026-09-01","stock":94.81898,"index":98.82636},{"date":"2026-09-02","stock":94.8814,"index":98.7541},{"date":"2026-09-03","stock":96.50437,"index":98.37214},{"date":"2026-09-04","stock":96.75406,"index":100.07932},{"date":"2026-09-07","stock":96.25468,"index":99.15172},{"date":"2026-09-08","stock":96.00499,"index":98.7774},{"date":"2026-09-09","stock":96.06742,"index":98.61267},{"date":"2026-09-10","stock":94.00749,"index":97.36225},{"date":"2026-09-11","stock":93.69538,"index":96.78153},{"date":"2026-09-14","stock":94.19476,"index":97.2184},{"date":"2026-09-15","stock":94.94382,"index":96.24159},{"date":"2026-09-16","stock":96.12984,"index":96.42317},{"date":"2026-09-17","stock":96.56679,"index":95.99599},{"date":"2026-09-18","stock":95.81773,"index":96.56753},{"date":"2026-09-21","stock":96.56679,"index":97.70653},{"date":"2026-09-22","stock":95.19351,"index":97.88225},{"date":"2026-09-23","stock":94.06991,"index":96.89269},{"date":"2026-09-24","stock":94.63171,"index":96.60791},{"date":"2026-09-25","stock":92.07241,"index":95.62846},{"date":"2026-09-28","stock":92.44694,"index":96.14511},{"date":"2026-09-29","stock":92.25968,"index":95.68105},{"date":"2026-09-30","stock":91.88514,"index":96.03102},{"date":"2026-10-02","stock":86.39201,"index":93.53018},{"date":"2026-10-05","stock":86.0799,"index":93.79568},{"date":"2026-10-06","stock":85.89263,"index":94.73292},{"date":"2026-10-07","stock":85.89263,"index":94.14745},{"date":"2026-10-08","stock":86.45443,"index":92.80253},{"date":"2026-10-09","stock":88.95131,"index":94.46289},{"date":"2026-10-12","stock":89.7628,"index":94.69641},{"date":"2026-10-13","stock":91.1985,"index":94.9852},{"date":"2026-10-14","stock":90.82397,"index":94.86406},{"date":"2026-10-15","stock":90.44944,"index":93.883},{"date":"2026-10-16","stock":91.51061,"index":94.36723},{"date":"2026-10-20","stock":90.76155,"index":93.12227},{"date":"2026-10-21","stock":90.01248,"index":92.28003},{"date":"2026-10-22","stock":88.82647,"index":89.48184},{"date":"2026-10-23","stock":88.70162,"index":90.10099},{"date":"2026-10-26","stock":88.45194,"index":90.56309},{"date":"2026-10-27","stock":90.51186,"index":89.89791},{"date":"2026-10-28","stock":88.51436,"index":90.10669},{"date":"2026-10-29","stock":89.45069,"index":89.57537},{"date":"2026-10-30","stock":94.13233,"index":90.8854},{"date":"2026-11-02","stock":94.13233,"index":91.27127},{"date":"2026-11-03","stock":94.56929,"index":91.78882},{"date":"2026-11-04","stock":96.06742,"index":93.32421},{"date":"2026-11-05","stock":98.43945,"index":96.74779},{"date":"2026-11-06","stock":97.94007,"index":95.51832},{"date":"2026-11-09","stock":98.06492,"index":95.38991},{"date":"2026-11-10","stock":99.06367,"index":95.81164},{"date":"2026-11-11","stock":98.50187,"index":94.87088},{"date":"2026-11-12","stock":98.93883,"index":93.67165}],"metrics":{"change":0.44359949302914536,"fiveDay":0.5072923272035679,"ytd":-1.0611700000000042,"indexYtd":-6.32835,"volumeRatio":0.6766666089316297,"low20":69.8,"high20":80,"low60":68,"high60":80,"low120":68,"high120":87.05},"levels":[[69.8,"69.80 近月低位"],[74.78,"74.78 二十日线"],[80,"80.00 近月高位"]],"charts":[{"id":"mix","title":"同样一季，各地新业务价值的方向相差很大","type":"bars","unit":"%","categories":["香港","中国内地","泰国","新加坡","马来西亚","其他市场"],"series":[{"name":"三季度同比（固定汇率）","values":[-3,-33,9,22,10,14]}]},{"id":"unit","title":"新单规模下降，价值率却提高","type":"bars","unit":"%","categories":["2025 Q3","2026 Q3"],"series":[{"name":"新业务价值率","values":[58.2,63.5]}]},{"id":"quarterly","title":"上半年与第三季度的新业务贡献","type":"bars","unit":"亿美元","categories":["上半年","第三季度","前三季"],"series":[{"name":"2025年","values":[28.38,14.76,43.14]},{"name":"2026年","values":[32.12,14.15,46.27]}]},{"id":"profit","title":"新业务保费与新业务价值","type":"bars","unit":"亿美元","categories":["2025 Q3","2026 Q3"],"series":[{"name":"年化新保费","values":[25.5,22.37]},{"name":"新业务价值","values":[14.76,14.15]}]},{"id":"gross","title":"半年经营成果按每股看","type":"bars","unit":"美仙 / 股","categories":["税后营运溢利","基本自由盈余产生","净自由盈余产生"],"series":[{"name":"2025上半年","values":[33.94,33.56,22.85]},{"name":"2026上半年","values":[39.95,37.76,26.47]}]},{"id":"cash","title":"盈余从产生到分配是三道门","type":"bars","unit":"亿美元","categories":["基本自由盈余产生","净自由盈余产生","股息及回购约"],"series":[{"name":"2026上半年","values":[39.35,27.58,36]}]},{"id":"capital","title":"存量权益的构成","type":"bars","unit":"亿美元","categories":["经调整净值及其他","有效业务价值","内含价值权益"],"series":[{"name":"2025年末","values":[335.47,461.31,796.78]},{"name":"2026年中","values":[340.95,493.07,834.02]}]},{"id":"industry","title":"三个报告时点的每股内含价值权益","type":"bars","unit":"美元 / 股","categories":["2024年末","2025年末","2026年中"],"series":[{"name":"EV Equity / 股","values":[6.64,7.58,8.06]}]},{"id":"event","title":"股东资本比率的半年变化","type":"bars","unit":"%","categories":["2025年末","2026年中"],"series":[{"name":"股东资本比率","values":[221,210]}]},{"id":"hurdle","title":"以今天的收盘价，反推市场需要的每股内含价值权益","type":"bars","unit":"港元 / 股","categories":["0.85倍 P/EV","1.2倍 P/EV","1.65倍 P/EV"],"series":[{"name":"每股内含价值权益","values":[93.24,66.04,48.03]}]}],"sources":[{"title":"友邦保险 · 集团三季度新业务业绩","url":"https://www.aia.com/en/media-centre/press-releases/2026/aia-group-press-release-20261030","note":"新业务价值、地区变化、固定及实际汇率口径。"},{"title":"友邦保险 · 2026年中期报告","url":"https://www.aia.com/content/dam/group-wise/en/docs/investor-relations/2026/2026090700521.pdf","note":"每股内含价值、资本、自由盈余与利润。"},{"title":"友邦保险 · 2025年年度报告","url":"https://www.aia.com/content/dam/group-wise/en/docs/investor-relations/2026/2025%20Annual%20Report%20%28Eng%29.pdf","note":"年末内含价值权益及每股经营指标。"},{"title":"友邦保险 · 集团半年业绩公告","url":"https://www.aia.com/en/media-centre/press-releases/2026/aia-group-press-release-20260820","note":"总结半年业绩、分配及相关每股指标。"},{"title":"Yahoo Finance · 历史日线","url":"https://query1.finance.yahoo.com/v8/finance/chart/1299.HK?period1=1735689600&period2=1794528000&interval=1d&events=splits","note":"股价和成交量截至11月12日收盘，拆股调整，现金分红未计入。"},{"title":"腾讯财经 · 当日收盘核验","url":"https://web.ifzq.gtimg.cn/appstock/app/fqkline/get?param=hk01299,day,2025-01-01,2026-11-12,640,qfq","note":"第二来源核对11月12日收盘价，原行情页面可能随时间更新。"},{"title":"恒生指数 · 历史价格指数","url":"https://query1.finance.yahoo.com/v8/finance/chart/%5EHSI?period1=1735689600&period2=1794528000&interval=1d&events=splits","note":"用与个股相同的起点计算价格表现。"},{"title":"美元兑港元历史行情","url":"https://query1.finance.yahoo.com/v8/finance/chart/HKD%3DX?period1=1735689600&period2=1794528000&interval=1d&events=splits","note":"估值按每美元约7.84港元换算。"}],"units":{"stock":"港元/股，成交量为股。","charts":"各图单列单位。"}}