{"company":"思科","symbol":"CSCO","market":"us","marketLabel":"美股","slug":"cisco","currencyLabel":"美元","asOf":"2026-11-11","published":"2026-11-12","informationCutoff":"2026-11-12 20:50 Asia/Shanghai","benchmarkLabel":"标普500","adjustmentLabel":"拆股调整、不含现金股息","sector":"网络设备、安全与软件","fiscal":"FY2026第四季（截至7月25日）","period":"FY2027","shares":3987000000,"profitLabel":"FY2027作者假设的正常化每股收益，每股美元","valuation":{"basisKey":"eps","multipleKey":"pe","basisLabel":"正常化每股收益","basisUnit":"美元/股","multipleLabel":"PE","perShare":true,"periodLabel":"FY2027","basisStep":0.01,"multipleStep":0.5},"heroMetric":{"label":"基准盈利中点 · 隐含PE","value":24.279518072289157,"note":"按FY2027正常化每股4.15美元计算"},"calc":[3.4,5,4.15,16,29,24],"scenarios":[{"name":"转化放慢","eps":[3.4,3.7],"pe":[16,19],"prices":[54.4,70.3]},{"name":"按期交付","eps":[4,4.3],"pe":[22,25],"prices":[88,107.5]},{"name":"利润加速","eps":[4.7,5],"pe":[26,29],"prices":[122.2,145]}],"last":{"date":"2026-11-11","open":99.77,"high":102.3,"low":99.63,"close":100.76,"volume":19093200,"ma5":97.426,"ma20":104.47149999999999,"ma60":108.5905,"ma120":113.2025,"ma250":97.06024000000001},"stock":[{"date":"2025-01-02","open":59.27,"high":59.68,"low":58.57,"close":59.1,"volume":16144300,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-03","open":58.84,"high":59.17,"low":58.36,"close":58.86,"volume":18859000,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-06","open":58.91,"high":59.58,"low":58.59,"close":58.77,"volume":18543300,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-07","open":58.97,"high":59.25,"low":58.65,"close":58.93,"volume":16863800,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-08","open":58.89,"high":59.24,"low":58.27,"close":59.2,"volume":14400300,"ma5":58.972,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-10","open":58.79,"high":59.06,"low":58.54,"close":58.74,"volume":17274500,"ma5":58.9,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-13","open":58.92,"high":58.93,"low":58.17,"close":58.76,"volume":19340700,"ma5":58.879999999999995,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-14","open":58.97,"high":59.34,"low":58.75,"close":59.33,"volume":16715500,"ma5":58.992,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-15","open":59.86,"high":60.34,"low":59.59,"close":59.98,"volume":19185100,"ma5":59.202,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-16","open":60.18,"high":60.45,"low":59.78,"close":59.82,"volume":18445700,"ma5":59.326,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-17","open":60.76,"high":60.95,"low":60.2,"close":60.23,"volume":23876400,"ma5":59.624,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-21","open":60.47,"high":61.33,"low":60.28,"close":61.03,"volume":18623800,"ma5":60.077999999999996,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-22","open":61.04,"high":61.76,"low":60.99,"close":61.63,"volume":19436600,"ma5":60.538,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-23","open":61.8,"high":62.32,"low":61.38,"close":62.23,"volume":14212000,"ma5":60.988,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-24","open":62.06,"high":62.29,"low":61.86,"close":62.23,"volume":17232900,"ma5":61.470000000000006,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-27","open":61.39,"high":61.46,"low":58.76,"close":59.08,"volume":33730300,"ma5":61.239999999999995,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-28","open":59.02,"high":59.56,"low":58.92,"close":59.43,"volume":25473300,"ma5":60.92,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-29","open":59.95,"high":60.54,"low":59.51,"close":59.55,"volume":17925300,"ma5":60.504,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-30","open":60.47,"high":61.08,"low":60.25,"close":60.47,"volume":17079000,"ma5":60.152,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-31","open":60.53,"high":61.19,"low":60.46,"close":60.6,"volume":16554200,"ma5":59.826,"ma20":59.8985,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-03","open":60.19,"high":61.26,"low":59.55,"close":61.04,"volume":20375700,"ma5":60.217999999999996,"ma20":59.99550000000001,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-04","open":60.84,"high":61.59,"low":60.73,"close":61.34,"volume":12742700,"ma5":60.6,"ma20":60.1195,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-05","open":61.45,"high":62.71,"low":61.3,"close":62.57,"volume":18997400,"ma5":61.20399999999999,"ma20":60.3095,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-06","open":62.82,"high":62.91,"low":62.07,"close":62.27,"volume":15521800,"ma5":61.564,"ma20":60.4765,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-07","open":62.74,"high":63.25,"low":62.21,"close":62.27,"volume":23861000,"ma5":61.898,"ma20":60.629999999999995,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-10","open":63.12,"high":63.15,"low":62.38,"close":62.81,"volume":15816200,"ma5":62.251999999999995,"ma20":60.8335,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-11","open":62.53,"high":62.8,"low":62.18,"close":62.43,"volume":17702500,"ma5":62.470000000000006,"ma20":61.016999999999996,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-12","open":61.44,"high":62.56,"low":61.2,"close":62.53,"volume":30116300,"ma5":62.462,"ma20":61.177,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-13","open":66.1,"high":66.5,"low":62.72,"close":63.84,"volume":43257700,"ma5":62.775999999999996,"ma20":61.370000000000005,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-14","open":63.79,"high":65.07,"low":63.44,"close":64.87,"volume":23693300,"ma5":63.29600000000001,"ma20":61.6225,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-18","open":65.3,"high":66.25,"low":64.43,"close":64.59,"volume":22047500,"ma5":63.652,"ma20":61.8405,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-19","open":64.52,"high":64.96,"low":64.29,"close":64.84,"volume":14164100,"ma5":64.134,"ma20":62.031000000000006,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-20","open":64.96,"high":65.23,"low":64.27,"close":64.67,"volume":14836600,"ma5":64.562,"ma20":62.18300000000001,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-21","open":64.68,"high":64.96,"low":63.88,"close":63.98,"volume":18905800,"ma5":64.59,"ma20":62.270500000000006,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-24","open":64.43,"high":64.58,"low":63.15,"close":63.24,"volume":17287500,"ma5":64.264,"ma20":62.321000000000005,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-25","open":64.6,"high":64.64,"low":63.32,"close":64.27,"volume":22100100,"ma5":64.2,"ma20":62.58050000000001,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-26","open":64.05,"high":64.78,"low":63.94,"close":64.08,"volume":13452300,"ma5":64.048,"ma20":62.813,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-27","open":64.77,"high":65.29,"low":63.75,"close":63.81,"volume":24695600,"ma5":63.876,"ma20":63.025999999999996,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-28","open":63.93,"high":64.16,"low":62.83,"close":64.11,"volume":26711800,"ma5":63.902,"ma20":63.208000000000006,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-03","open":64.39,"high":64.88,"low":63.19,"close":63.48,"volume":21810700,"ma5":63.95,"ma20":63.352,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-04","open":63.74,"high":63.91,"low":62.61,"close":63.26,"volume":24588300,"ma5":63.748000000000005,"ma20":63.463,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-05","open":63.23,"high":64.18,"low":62.8,"close":63.96,"volume":14931500,"ma5":63.724000000000004,"ma20":63.59400000000001,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-06","open":63.8,"high":64.02,"low":62.76,"close":63.41,"volume":23155100,"ma5":63.64399999999999,"ma20":63.636,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-07","open":62.9,"high":64.17,"low":62.19,"close":63.94,"volume":21154800,"ma5":63.61,"ma20":63.719500000000004,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-10","open":63.48,"high":63.69,"low":61.68,"close":62.06,"volume":27417600,"ma5":63.326,"ma20":63.709,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-11","open":62.28,"high":62.38,"low":60.53,"close":60.67,"volume":25787400,"ma5":62.80800000000001,"ma20":63.602,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-12","open":60.96,"high":61.18,"low":60.25,"close":60.46,"volume":18935300,"ma5":62.108000000000004,"ma20":63.503499999999995,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-13","open":60.41,"high":60.49,"low":59.23,"close":59.67,"volume":16463300,"ma5":61.36,"ma20":63.3605,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-14","open":60.32,"high":60.62,"low":59.92,"close":60.5,"volume":16250700,"ma5":60.672000000000004,"ma20":63.19349999999999,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-17","open":60.4,"high":61.21,"low":60.34,"close":60.89,"volume":15335800,"ma5":60.438,"ma20":62.9945,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-18","open":60.67,"high":60.8,"low":59.67,"close":60.3,"volume":16669000,"ma5":60.364,"ma20":62.779999999999994,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-19","open":60.63,"high":61.58,"low":60.5,"close":61.12,"volume":15488800,"ma5":60.496,"ma20":62.593999999999994,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-20","open":60.48,"high":61.02,"low":60.34,"close":60.62,"volume":16528600,"ma5":60.686,"ma20":62.39149999999999,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-21","open":60.17,"high":60.4,"low":59.43,"close":60.3,"volume":65935200,"ma5":60.646,"ma20":62.2075,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-24","open":61.04,"high":61.38,"low":60.88,"close":60.97,"volume":28335600,"ma5":60.662,"ma20":62.093999999999994,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-25","open":60.84,"high":61.21,"low":60.7,"close":60.99,"volume":20877600,"ma5":60.8,"ma20":61.92999999999999,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-26","open":61.03,"high":61.84,"low":61.01,"close":61.8,"volume":30621200,"ma5":60.936,"ma20":61.815999999999995,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-27","open":61.89,"high":61.98,"low":61.33,"close":61.4,"volume":25720200,"ma5":61.092,"ma20":61.6955,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-28","open":61.66,"high":61.78,"low":60.51,"close":60.86,"volume":24931700,"ma5":61.20399999999999,"ma20":61.533,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-31","open":60.63,"high":61.9,"low":60.24,"close":61.71,"volume":29335700,"ma5":61.352,"ma20":61.44449999999999,"ma60":61.565000000000005,"ma120":null,"ma250":null},{"date":"2025-04-01","open":61.38,"high":62.04,"low":61.06,"close":61.8,"volume":17381400,"ma5":61.513999999999996,"ma20":61.371500000000005,"ma60":61.61,"ma120":null,"ma250":null},{"date":"2025-04-02","open":61.2,"high":61.87,"low":61.1,"close":61.82,"volume":18610700,"ma5":61.517999999999994,"ma20":61.2645,"ma60":61.65933333333333,"ma120":null,"ma250":null},{"date":"2025-04-03","open":59.38,"high":59.92,"low":57.26,"close":57.31,"volume":40006300,"ma5":60.7,"ma20":60.959500000000006,"ma60":61.635,"ma120":null,"ma250":null},{"date":"2025-04-04","open":56.66,"high":57.47,"low":54.44,"close":54.54,"volume":42924400,"ma5":59.436,"ma20":60.4895,"ma60":61.56183333333333,"ma120":null,"ma250":null},{"date":"2025-04-07","open":53.38,"high":56.12,"low":52.11,"close":54.41,"volume":46816200,"ma5":57.976,"ma20":60.10699999999999,"ma60":61.482,"ma120":null,"ma250":null},{"date":"2025-04-08","open":54.74,"high":55.87,"low":52.72,"close":53.19,"volume":37377000,"ma5":56.254,"ma20":59.733000000000004,"ma60":61.3895,"ma120":null,"ma250":null},{"date":"2025-04-09","open":53.08,"high":58.43,"low":52.67,"close":58.13,"volume":53380800,"ma5":55.516,"ma20":59.616499999999995,"ma60":61.379,"ma120":null,"ma250":null},{"date":"2025-04-10","open":57.82,"high":57.94,"low":55,"close":56.59,"volume":31964600,"ma5":55.372,"ma20":59.4625,"ma60":61.333333333333336,"ma120":null,"ma250":null},{"date":"2025-04-11","open":56.67,"high":57.8,"low":56.28,"close":57.33,"volume":23036900,"ma5":55.92999999999999,"ma20":59.303999999999995,"ma60":61.28916666666667,"ma120":null,"ma250":null},{"date":"2025-04-14","open":57.89,"high":58.21,"low":57.1,"close":57.41,"volume":15657700,"ma5":56.529999999999994,"ma20":59.129999999999995,"ma60":61.249,"ma120":null,"ma250":null},{"date":"2025-04-15","open":57.87,"high":57.91,"low":57.06,"close":57.2,"volume":18543600,"ma5":57.33200000000001,"ma20":58.975,"ma60":61.198499999999996,"ma120":null,"ma250":null},{"date":"2025-04-16","open":56.57,"high":57.08,"low":55.42,"close":55.76,"volume":20551300,"ma5":56.858000000000004,"ma20":58.706999999999994,"ma60":61.11066666666667,"ma120":null,"ma250":null},{"date":"2025-04-17","open":56.2,"high":56.41,"low":55.69,"close":55.76,"volume":15910400,"ma5":56.69199999999999,"ma20":58.464,"ma60":61.01283333333333,"ma120":null,"ma250":null},{"date":"2025-04-21","open":55.16,"high":55.33,"low":53.83,"close":54.37,"volume":15578800,"ma5":56.1,"ma20":58.1675,"ma60":60.88183333333333,"ma120":null,"ma250":null},{"date":"2025-04-22","open":55.22,"high":55.28,"low":54.59,"close":55.04,"volume":19961800,"ma5":55.626,"ma20":57.871,"ma60":60.76199999999999,"ma120":null,"ma250":null},{"date":"2025-04-23","open":56.15,"high":56.98,"low":55.5,"close":55.63,"volume":30231500,"ma5":55.312,"ma20":57.602999999999994,"ma60":60.7045,"ma120":null,"ma250":null},{"date":"2025-04-24","open":55.3,"high":56.57,"low":55.16,"close":56.29,"volume":22782300,"ma5":55.41799999999999,"ma20":57.3275,"ma60":60.652166666666666,"ma120":null,"ma250":null},{"date":"2025-04-25","open":56.21,"high":56.78,"low":56.07,"close":56.71,"volume":16493500,"ma5":55.608000000000004,"ma20":57.092999999999996,"ma60":60.60483333333333,"ma120":null,"ma250":null},{"date":"2025-04-28","open":56.53,"high":57.33,"low":56.42,"close":56.84,"volume":23140600,"ma5":56.102,"ma20":56.891999999999996,"ma60":60.544333333333334,"ma120":null,"ma250":null},{"date":"2025-04-29","open":56.69,"high":57.49,"low":56.63,"close":57.34,"volume":13466000,"ma5":56.562,"ma20":56.673500000000004,"ma60":60.49,"ma120":null,"ma250":null},{"date":"2025-04-30","open":57.1,"high":57.91,"low":56.46,"close":57.73,"volume":19921200,"ma5":56.982000000000006,"ma20":56.470000000000006,"ma60":60.43483333333334,"ma120":null,"ma250":null},{"date":"2025-05-01","open":57.78,"high":58.47,"low":57.68,"close":58.12,"volume":16420800,"ma5":57.348,"ma20":56.285000000000004,"ma60":60.381166666666665,"ma120":null,"ma250":null},{"date":"2025-05-02","open":59.06,"high":59.42,"low":58.74,"close":59.33,"volume":18753200,"ma5":57.872,"ma20":56.386,"ma60":60.32716666666667,"ma120":null,"ma250":null},{"date":"2025-05-05","open":59,"high":59.65,"low":58.88,"close":59.32,"volume":14758500,"ma5":58.367999999999995,"ma20":56.625,"ma60":60.278,"ma120":null,"ma250":null},{"date":"2025-05-06","open":58.63,"high":59.51,"low":58.58,"close":59.22,"volume":13766500,"ma5":58.74399999999999,"ma20":56.8655,"ma60":60.22716666666667,"ma120":null,"ma250":null},{"date":"2025-05-07","open":59.2,"high":59.9,"low":59.07,"close":59.57,"volume":14078300,"ma5":59.112,"ma20":57.1845,"ma60":60.17316666666667,"ma120":null,"ma250":null},{"date":"2025-05-08","open":59.96,"high":60.28,"low":59.43,"close":59.71,"volume":16196700,"ma5":59.42999999999999,"ma20":57.2635,"ma60":60.127833333333335,"ma120":null,"ma250":null},{"date":"2025-05-09","open":60.66,"high":60.83,"low":59.44,"close":59.77,"volume":17480700,"ma5":59.51800000000001,"ma20":57.4225,"ma60":60.08183333333333,"ma120":null,"ma250":null},{"date":"2025-05-12","open":61.61,"high":61.85,"low":61.12,"close":61.67,"volume":23700000,"ma5":59.988,"ma20":57.6395,"ma60":60.04566666666666,"ma120":null,"ma250":null},{"date":"2025-05-13","open":61.68,"high":62.24,"low":61.61,"close":61.78,"volume":18591200,"ma5":60.5,"ma20":57.858000000000004,"ma60":59.994166666666665,"ma120":null,"ma250":null},{"date":"2025-05-14","open":61.63,"high":61.87,"low":60.85,"close":61.29,"volume":34509200,"ma5":60.84400000000001,"ma20":58.0625,"ma60":59.939166666666665,"ma120":null,"ma250":null},{"date":"2025-05-15","open":63.07,"high":65.75,"low":62.92,"close":64.26,"volume":60718000,"ma5":61.754,"ma20":58.4875,"ma60":59.9295,"ma120":null,"ma250":null},{"date":"2025-05-16","open":63.91,"high":64.03,"low":62.98,"close":63.62,"volume":30289900,"ma5":62.524,"ma20":58.8805,"ma60":59.912,"ma120":null,"ma250":null},{"date":"2025-05-19","open":63.43,"high":64.13,"low":63.18,"close":63.92,"volume":16249000,"ma5":62.974000000000004,"ma20":59.358000000000004,"ma60":59.910999999999994,"ma120":null,"ma250":null},{"date":"2025-05-20","open":63.74,"high":63.85,"low":63.07,"close":63.42,"volume":14995200,"ma5":63.302,"ma20":59.777,"ma60":59.914,"ma120":null,"ma250":null},{"date":"2025-05-21","open":62.99,"high":63.91,"low":62.97,"close":63.2,"volume":15595900,"ma5":63.684000000000005,"ma20":60.1555,"ma60":59.896166666666666,"ma120":null,"ma250":null},{"date":"2025-05-22","open":63.41,"high":63.72,"low":62.95,"close":63.36,"volume":15641100,"ma5":63.504,"ma20":60.509,"ma60":59.88416666666667,"ma120":null,"ma250":null},{"date":"2025-05-23","open":62.71,"high":63.22,"low":62.53,"close":63.11,"volume":15645400,"ma5":63.402,"ma20":60.82899999999999,"ma60":59.872499999999995,"ma120":null,"ma250":null},{"date":"2025-05-27","open":63.76,"high":63.99,"low":63.34,"close":63.75,"volume":17429400,"ma5":63.36800000000001,"ma20":61.1745,"ma60":59.866499999999995,"ma120":null,"ma250":null},{"date":"2025-05-28","open":63.89,"high":63.99,"low":63.25,"close":63.34,"volume":13814500,"ma5":63.352,"ma20":61.4745,"ma60":59.86416666666666,"ma120":null,"ma250":null},{"date":"2025-05-29","open":63.73,"high":63.74,"low":62.49,"close":63.05,"volume":13982800,"ma5":63.322,"ma20":61.7405,"ma60":59.86066666666667,"ma120":null,"ma250":null},{"date":"2025-05-30","open":62.92,"high":63.18,"low":62.3,"close":63.04,"volume":25829000,"ma5":63.258,"ma20":61.9865,"ma60":59.84533333333333,"ma120":null,"ma250":null},{"date":"2025-06-02","open":62.73,"high":63.88,"low":62.71,"close":63.85,"volume":15816000,"ma5":63.40599999999999,"ma20":62.2125,"ma60":59.852666666666664,"ma120":null,"ma250":null},{"date":"2025-06-03","open":63.8,"high":64.46,"low":63.72,"close":64.36,"volume":15156900,"ma5":63.528,"ma20":62.4645,"ma60":59.85966666666666,"ma120":null,"ma250":null},{"date":"2025-06-04","open":64.66,"high":64.89,"low":64.35,"close":64.39,"volume":14770900,"ma5":63.738,"ma20":62.723,"ma60":59.8985,"ma120":null,"ma250":null},{"date":"2025-06-05","open":64.48,"high":64.91,"low":64.28,"close":64.62,"volume":17025200,"ma5":64.05199999999999,"ma20":62.9755,"ma60":59.964333333333336,"ma120":null,"ma250":null},{"date":"2025-06-06","open":65.32,"high":66.16,"low":65.23,"close":66.06,"volume":20943800,"ma5":64.656,"ma20":63.293000000000006,"ma60":60.05766666666667,"ma120":null,"ma250":null},{"date":"2025-06-09","open":66.11,"high":66.36,"low":65.59,"close":65.9,"volume":13689800,"ma5":65.066,"ma20":63.5995,"ma60":60.161500000000004,"ma120":null,"ma250":null},{"date":"2025-06-10","open":66.01,"high":66.08,"low":64.81,"close":65.15,"volume":17214900,"ma5":65.224,"ma20":63.7735,"ma60":60.239000000000004,"ma120":null,"ma250":null},{"date":"2025-06-11","open":65.11,"high":65.15,"low":63.87,"close":64.19,"volume":20442600,"ma5":65.184,"ma20":63.894000000000005,"ma60":60.294,"ma120":null,"ma250":null},{"date":"2025-06-12","open":64.32,"high":65.21,"low":64.11,"close":65.1,"volume":15160800,"ma5":65.28,"ma20":64.0845,"ma60":60.374,"ma120":null,"ma250":null},{"date":"2025-06-13","open":64.59,"high":64.72,"low":63.93,"close":64.09,"volume":14635000,"ma5":64.886,"ma20":64.076,"ma60":60.4235,"ma120":null,"ma250":null},{"date":"2025-06-16","open":65.19,"high":65.61,"low":64.85,"close":65.51,"volume":16957700,"ma5":64.808,"ma20":64.1705,"ma60":60.505,"ma120":null,"ma250":null},{"date":"2025-06-17","open":65.64,"high":66.15,"low":65.02,"close":65.33,"volume":18845200,"ma5":64.84400000000001,"ma20":64.241,"ma60":60.58883333333333,"ma120":null,"ma250":null},{"date":"2025-06-18","open":65.69,"high":66.34,"low":65.38,"close":65.84,"volume":22664200,"ma5":65.174,"ma20":64.362,"ma60":60.669999999999995,"ma120":null,"ma250":null},{"date":"2025-06-20","open":66.49,"high":66.65,"low":65.72,"close":66.32,"volume":50421700,"ma5":65.418,"ma20":64.518,"ma60":60.758833333333335,"ma120":null,"ma250":null},{"date":"2025-06-23","open":66.35,"high":67.49,"low":66.21,"close":67.38,"volume":34030000,"ma5":66.076,"ma20":64.71900000000001,"ma60":60.85183333333334,"ma120":null,"ma250":null},{"date":"2025-06-24","open":67.78,"high":68.04,"low":67.36,"close":67.89,"volume":23162700,"ma5":66.55199999999999,"ma20":64.958,"ma60":60.96,"ma120":null,"ma250":null},{"date":"2025-06-25","open":67.85,"high":68.53,"low":67.78,"close":68.19,"volume":19395700,"ma5":67.124,"ma20":65.17999999999999,"ma60":61.082166666666666,"ma120":null,"ma250":null},{"date":"2025-06-26","open":68.72,"high":69.16,"low":68.42,"close":68.95,"volume":23154000,"ma5":67.74600000000001,"ma20":65.4605,"ma60":61.20283333333334,"ma120":61.383916666666664,"ma250":null},{"date":"2025-06-27","open":68.87,"high":69.22,"low":68.34,"close":68.65,"volume":26224600,"ma5":68.212,"ma20":65.7405,"ma60":61.317,"ma120":61.463499999999996,"ma250":null},{"date":"2025-06-30","open":68.83,"high":69.78,"low":68.75,"close":69.38,"volume":32561200,"ma5":68.612,"ma20":66.0575,"ma60":61.443,"ma120":61.55116666666667,"ma250":null},{"date":"2025-07-01","open":69.38,"high":69.55,"low":68.64,"close":69.1,"volume":21939500,"ma5":68.854,"ma20":66.32000000000001,"ma60":61.6395,"ma120":61.63725,"ma250":null},{"date":"2025-07-02","open":68.68,"high":68.94,"low":68.18,"close":68.59,"volume":16655200,"ma5":68.934,"ma20":66.53150000000001,"ma60":61.873666666666665,"ma120":61.71775,"ma250":null},{"date":"2025-07-03","open":68.18,"high":69.47,"low":68.18,"close":69.37,"volume":17973500,"ma5":69.018,"ma20":66.7805,"ma60":62.123000000000005,"ma120":61.8025,"ma250":null},{"date":"2025-07-07","open":69.08,"high":69.3,"low":68.61,"close":68.93,"volume":23985200,"ma5":69.074,"ma20":66.99600000000001,"ma60":62.38533333333333,"ma120":61.88741666666667,"ma250":null},{"date":"2025-07-08","open":68.8,"high":68.92,"low":68.35,"close":68.59,"volume":21182600,"ma5":68.91600000000001,"ma20":67.1225,"ma60":62.559666666666665,"ma120":61.96933333333333,"ma250":null},{"date":"2025-07-09","open":68.54,"high":69.32,"low":68.31,"close":69.27,"volume":23765900,"ma5":68.95,"ma20":67.291,"ma60":62.771,"ma120":62.05216666666667,"ma250":null},{"date":"2025-07-10","open":69.26,"high":69.39,"low":68.56,"close":68.76,"volume":15005300,"ma5":68.98400000000001,"ma20":67.4715,"ma60":62.9615,"ma120":62.12533333333333,"ma250":null},{"date":"2025-07-11","open":68.29,"high":68.5,"low":67.69,"close":67.95,"volume":14699400,"ma5":68.7,"ma20":67.65950000000001,"ma60":63.137166666666666,"ma120":62.193083333333334,"ma250":null},{"date":"2025-07-14","open":67.83,"high":68.03,"low":67.2,"close":67.82,"volume":16451400,"ma5":68.478,"ma20":67.7955,"ma60":63.314166666666665,"ma120":62.25633333333334,"ma250":null},{"date":"2025-07-15","open":67.68,"high":67.88,"low":67.15,"close":67.18,"volume":13944600,"ma5":68.196,"ma20":67.95,"ma60":63.5045,"ma120":62.30758333333333,"ma250":null},{"date":"2025-07-16","open":67.15,"high":67.56,"low":66.98,"close":67.37,"volume":15156100,"ma5":67.816,"ma20":68.043,"ma60":63.698,"ma120":62.35541666666666,"ma250":null},{"date":"2025-07-17","open":67.55,"high":68.47,"low":67.51,"close":68.3,"volume":20400000,"ma5":67.724,"ma20":68.19149999999999,"ma60":63.930166666666665,"ma120":62.406,"ma250":null},{"date":"2025-07-18","open":68.78,"high":68.84,"low":67.96,"close":68.05,"volume":16145100,"ma5":67.744,"ma20":68.30199999999999,"ma60":64.147,"ma120":62.4545,"ma250":null},{"date":"2025-07-21","open":67.9,"high":68.62,"low":67.79,"close":68.34,"volume":14674200,"ma5":67.848,"ma20":68.40299999999999,"ma60":64.35883333333334,"ma120":62.531666666666666,"ma250":null},{"date":"2025-07-22","open":68.34,"high":68.6,"low":68.08,"close":68.16,"volume":14527200,"ma5":68.04400000000001,"ma20":68.442,"ma60":64.55666666666667,"ma120":62.604416666666665,"ma250":null},{"date":"2025-07-23","open":68.35,"high":68.83,"low":68.06,"close":68.62,"volume":13042300,"ma5":68.29400000000001,"ma20":68.4785,"ma60":64.75516666666667,"ma120":62.68,"ma250":null},{"date":"2025-07-24","open":68.36,"high":68.59,"low":67.92,"close":68.29,"volume":13534000,"ma5":68.292,"ma20":68.4835,"ma60":64.946,"ma120":62.74516666666667,"ma250":null},{"date":"2025-07-25","open":68.38,"high":68.82,"low":68.07,"close":68.69,"volume":11590000,"ma5":68.42,"ma20":68.4705,"ma60":65.13516666666666,"ma120":62.812583333333336,"ma250":null},{"date":"2025-07-28","open":67.75,"high":67.96,"low":67.37,"close":67.92,"volume":20558400,"ma5":68.336,"ma20":68.434,"ma60":65.305,"ma120":62.86991666666667,"ma250":null},{"date":"2025-07-29","open":68.23,"high":68.72,"low":67.83,"close":67.96,"volume":15261800,"ma5":68.296,"ma20":68.363,"ma60":65.469,"ma120":62.92508333333333,"ma250":null},{"date":"2025-07-30","open":67.84,"high":68.58,"low":67.35,"close":68.28,"volume":15518200,"ma5":68.228,"ma20":68.322,"ma60":65.61816666666667,"ma120":62.97266666666667,"ma250":null},{"date":"2025-07-31","open":68.31,"high":69.15,"low":67.88,"close":68.08,"volume":18529200,"ma5":68.186,"ma20":68.29650000000001,"ma60":65.76416666666667,"ma120":63.02108333333333,"ma250":null},{"date":"2025-08-01","open":67.51,"high":67.61,"low":66.52,"close":67.11,"volume":21650000,"ma5":67.87,"ma20":68.18350000000001,"ma60":65.89566666666667,"ma120":63.061416666666666,"ma250":null},{"date":"2025-08-04","open":67.77,"high":68.51,"low":67.61,"close":68.49,"volume":17052200,"ma5":67.984,"ma20":68.1615,"ma60":66.04433333333333,"ma120":63.10875,"ma250":null},{"date":"2025-08-05","open":68.69,"high":68.87,"low":67.44,"close":67.52,"volume":15434500,"ma5":67.896,"ma20":68.108,"ma60":66.17450000000001,"ma120":63.15116666666667,"ma250":null},{"date":"2025-08-06","open":67.96,"high":69.35,"low":67.77,"close":69.21,"volume":23107800,"ma5":68.082,"ma20":68.10499999999999,"ma60":66.33183333333334,"ma120":63.20683333333333,"ma250":null},{"date":"2025-08-07","open":69.8,"high":70.14,"low":69.21,"close":69.9,"volume":22579600,"ma5":68.446,"ma20":68.162,"ma60":66.469,"ma120":63.257333333333335,"ma250":null},{"date":"2025-08-08","open":70.24,"high":72.02,"low":70.22,"close":71.79,"volume":31662400,"ma5":69.38199999999999,"ma20":68.354,"ma60":66.63583333333334,"ma120":63.315000000000005,"ma250":null},{"date":"2025-08-11","open":72.3,"high":72.55,"low":70.34,"close":70.67,"volume":28911400,"ma5":69.81800000000001,"ma20":68.4965,"ma60":66.79216666666667,"ma120":63.36566666666667,"ma250":null},{"date":"2025-08-12","open":70.79,"high":71.5,"low":70.56,"close":71.38,"volume":21912100,"ma5":70.59,"ma20":68.7065,"ma60":66.91083333333333,"ma120":63.42016666666667,"ma250":null},{"date":"2025-08-13","open":71.86,"high":72.03,"low":70.25,"close":70.4,"volume":38096400,"ma5":70.828,"ma20":68.858,"ma60":67.02383333333333,"ma120":63.46791666666666,"ma250":null},{"date":"2025-08-14","open":68,"high":70.61,"low":67.48,"close":69.3,"volume":39317300,"ma5":70.708,"ma20":68.908,"ma60":67.1135,"ma120":63.51225,"ma250":null},{"date":"2025-08-15","open":68.45,"high":68.65,"low":65.86,"close":66.2,"volume":40877300,"ma5":69.59,"ma20":68.8155,"ma60":67.15983333333334,"ma120":63.53691666666667,"ma250":null},{"date":"2025-08-18","open":66.08,"high":67.11,"low":65.75,"close":66.95,"volume":20903400,"ma5":68.846,"ma20":68.74600000000001,"ma60":67.22233333333334,"ma120":63.55925,"ma250":null},{"date":"2025-08-19","open":66.76,"high":67.52,"low":66.48,"close":66.76,"volume":18746600,"ma5":67.922,"ma20":68.676,"ma60":67.27900000000001,"ma120":63.581583333333334,"ma250":null},{"date":"2025-08-20","open":66.82,"high":67.19,"low":66.54,"close":67.11,"volume":14946400,"ma5":67.264,"ma20":68.6005,"ma60":67.34566666666667,"ma120":63.60908333333334,"ma250":null},{"date":"2025-08-21","open":67.1,"high":67.22,"low":66.47,"close":67.02,"volume":12456600,"ma5":66.808,"ma20":68.537,"ma60":67.40016666666666,"ma120":63.63333333333333,"ma250":null},{"date":"2025-08-22","open":67.33,"high":68.04,"low":67.01,"close":67.32,"volume":16830600,"ma5":67.032,"ma20":68.46849999999999,"ma60":67.46650000000001,"ma120":63.665333333333336,"ma250":null},{"date":"2025-08-25","open":67.28,"high":67.5,"low":67.11,"close":67.14,"volume":11724500,"ma5":67.07000000000001,"ma20":68.42949999999999,"ma60":67.53466666666667,"ma120":63.69766666666667,"ma250":null},{"date":"2025-08-26","open":67.17,"high":68.75,"low":67.11,"close":68.39,"volume":28307900,"ma5":67.396,"ma20":68.451,"ma60":67.62383333333334,"ma120":63.73458333333333,"ma250":null},{"date":"2025-08-27","open":68.32,"high":68.75,"low":68.15,"close":68.44,"volume":13876700,"ma5":67.662,"ma20":68.459,"ma60":67.70033333333333,"ma120":63.776500000000006,"ma250":null},{"date":"2025-08-28","open":68.36,"high":69.58,"low":68.35,"close":69.43,"volume":15256000,"ma5":68.144,"ma20":68.5265,"ma60":67.78483333333334,"ma120":63.822250000000004,"ma250":null},{"date":"2025-08-29","open":69.11,"high":69.46,"low":68.83,"close":69.09,"volume":14953000,"ma5":68.498,"ma20":68.6255,"ma60":67.86316666666667,"ma120":63.880833333333335,"ma250":null},{"date":"2025-09-02","open":68.11,"high":68.32,"low":67.38,"close":67.8,"volume":18928800,"ma5":68.63,"ma20":68.591,"ma60":67.91616666666667,"ma120":63.94025,"ma250":null},{"date":"2025-09-03","open":68.05,"high":68.13,"low":67.33,"close":67.67,"volume":14320100,"ma5":68.486,"ma20":68.5985,"ma60":67.943,"ma120":64.00033333333333,"ma250":null},{"date":"2025-09-04","open":68.1,"high":68.41,"low":67.41,"close":67.99,"volume":14388500,"ma5":68.396,"ma20":68.5375,"ma60":67.97783333333334,"ma120":64.06966666666666,"ma250":null},{"date":"2025-09-05","open":67.72,"high":68.1,"low":66.48,"close":66.9,"volume":21050800,"ma5":67.89,"ma20":68.3875,"ma60":68.007,"ma120":64.123,"ma250":null},{"date":"2025-09-08","open":66.72,"high":67.01,"low":66.35,"close":66.88,"volume":14038000,"ma5":67.44800000000001,"ma20":68.142,"ma60":68.05183333333333,"ma120":64.17291666666667,"ma250":null},{"date":"2025-09-09","open":66.74,"high":67.44,"low":66.64,"close":67.34,"volume":11649400,"ma5":67.356,"ma20":67.9755,"ma60":68.08916666666667,"ma120":64.23158333333333,"ma250":null},{"date":"2025-09-10","open":67.59,"high":68.32,"low":67.12,"close":68.13,"volume":14689500,"ma5":67.44800000000001,"ma20":67.813,"ma60":68.1565,"ma120":64.29,"ma250":null},{"date":"2025-09-11","open":68.31,"high":68.57,"low":67.51,"close":67.69,"volume":17560800,"ma5":67.388,"ma20":67.6775,"ma60":68.19283333333334,"ma120":64.34891666666667,"ma250":null},{"date":"2025-09-12","open":66.88,"high":67.34,"low":66.13,"close":66.53,"volume":18529200,"ma5":67.314,"ma20":67.539,"ma60":68.21283333333334,"ma120":64.40083333333334,"ma250":null},{"date":"2025-09-15","open":66.51,"high":67.2,"low":66.35,"close":67.02,"volume":16203100,"ma5":67.342,"ma20":67.58,"ma60":68.2325,"ma120":64.45125,"ma250":null},{"date":"2025-09-16","open":67.02,"high":67.38,"low":66.55,"close":66.93,"volume":18019300,"ma5":67.26,"ma20":67.579,"ma60":68.24266666666666,"ma120":64.50075,"ma250":null},{"date":"2025-09-17","open":67,"high":67.88,"low":66.38,"close":67.72,"volume":18652100,"ma5":67.178,"ma20":67.627,"ma60":68.24833333333333,"ma120":64.55008333333333,"ma250":null},{"date":"2025-09-18","open":67.9,"high":68.76,"low":67.48,"close":68.68,"volume":20279000,"ma5":67.376,"ma20":67.7055,"ma60":68.2615,"ma120":64.61075,"ma250":null},{"date":"2025-09-19","open":68.92,"high":68.92,"low":67.18,"close":68.21,"volume":47822500,"ma5":67.712,"ma20":67.765,"ma60":68.26183333333333,"ma120":64.672,"ma250":null},{"date":"2025-09-22","open":67.86,"high":68,"low":67.3,"close":67.75,"volume":20396700,"ma5":67.858,"ma20":67.7865,"ma60":68.24183333333333,"ma120":64.72233333333334,"ma250":null},{"date":"2025-09-23","open":67.58,"high":68.22,"low":67.07,"close":67.54,"volume":22240000,"ma5":67.97999999999999,"ma20":67.8065,"ma60":68.22333333333333,"ma120":64.77016666666667,"ma250":null},{"date":"2025-09-24","open":67.7,"high":67.86,"low":66.89,"close":67.32,"volume":17433100,"ma5":67.9,"ma20":67.753,"ma60":68.18900000000001,"ma120":64.816,"ma250":null},{"date":"2025-09-25","open":67.32,"high":68.24,"low":67.11,"close":67.85,"volume":22351700,"ma5":67.734,"ma20":67.7235,"ma60":68.16816666666666,"ma120":64.90383333333334,"ma250":null},{"date":"2025-09-26","open":67.87,"high":67.91,"low":66.85,"close":67.22,"volume":15077400,"ma5":67.536,"ma20":67.613,"ma60":68.14533333333333,"ma120":65.0095,"ma250":null},{"date":"2025-09-29","open":67.72,"high":67.95,"low":67.44,"close":67.72,"volume":14358300,"ma5":67.53,"ma20":67.5445,"ma60":68.11783333333334,"ma120":65.12041666666667,"ma250":null},{"date":"2025-09-30","open":67.71,"high":68.77,"low":67.69,"close":68.42,"volume":20498900,"ma5":67.70599999999999,"ma20":67.5755,"ma60":68.10933333333334,"ma120":65.24733333333333,"ma250":null},{"date":"2025-10-01","open":67.9,"high":68.82,"low":67.69,"close":68.75,"volume":15530700,"ma5":67.99199999999999,"ma20":67.6295,"ma60":68.112,"ma120":65.33583333333334,"ma250":null},{"date":"2025-10-02","open":69.18,"high":69.49,"low":68.26,"close":68.31,"volume":15708300,"ma5":68.084,"ma20":67.6455,"ma60":68.096,"ma120":65.43350000000001,"ma250":null},{"date":"2025-10-03","open":67.95,"high":68.58,"low":67.65,"close":67.92,"volume":11113200,"ma5":68.224,"ma20":67.6965,"ma60":68.08200000000001,"ma120":65.52175,"ma250":null},{"date":"2025-10-06","open":68.44,"high":68.95,"low":67.81,"close":68.91,"volume":21952700,"ma5":68.462,"ma20":67.798,"ma60":68.098,"ma120":65.61758333333333,"ma250":null},{"date":"2025-10-07","open":68.92,"high":69.22,"low":68.44,"close":68.99,"volume":16493200,"ma5":68.576,"ma20":67.8805,"ma60":68.1175,"ma120":65.71583333333334,"ma250":null},{"date":"2025-10-08","open":69.81,"high":70.76,"low":69,"close":70.33,"volume":34246300,"ma5":68.892,"ma20":67.9905,"ma60":68.17,"ma120":65.83725,"ma250":null},{"date":"2025-10-09","open":70.31,"high":70.62,"low":69.03,"close":69.96,"volume":21209500,"ma5":69.22200000000001,"ma20":68.104,"ma60":68.21316666666667,"ma120":65.95558333333334,"ma250":null},{"date":"2025-10-10","open":70.41,"high":70.81,"low":67.89,"close":67.94,"volume":20961500,"ma5":69.226,"ma20":68.1745,"ma60":68.20716666666667,"ma120":66.06866666666666,"ma250":null},{"date":"2025-10-13","open":68.55,"high":68.89,"low":67.13,"close":67.46,"volume":14127900,"ma5":68.93599999999999,"ma20":68.1965,"ma60":68.19733333333333,"ma120":66.17216666666667,"ma250":null},{"date":"2025-10-14","open":67.11,"high":69.16,"low":66.81,"close":68.66,"volume":15402000,"ma5":68.86999999999999,"ma20":68.28299999999999,"ma60":68.20266666666666,"ma120":66.28075,"ma250":null},{"date":"2025-10-15","open":69.31,"high":70.3,"low":68.82,"close":69.52,"volume":16260500,"ma5":68.708,"ma20":68.373,"ma60":68.22533333333334,"ma120":66.391,"ma250":null},{"date":"2025-10-16","open":69.78,"high":70.07,"low":68.57,"close":69.09,"volume":13950600,"ma5":68.53399999999999,"ma20":68.39349999999999,"ma60":68.23316666666666,"ma120":66.49416666666667,"ma250":null},{"date":"2025-10-17","open":69.06,"high":70.77,"low":68.95,"close":70.13,"volume":16286900,"ma5":68.97200000000001,"ma20":68.48949999999999,"ma60":68.26383333333334,"ma120":66.60491666666667,"ma250":null},{"date":"2025-10-20","open":70.12,"high":70.97,"low":70.12,"close":70.65,"volume":12183500,"ma5":69.61,"ma20":68.6345,"ma60":68.2965,"ma120":66.71583333333334,"ma250":null},{"date":"2025-10-21","open":70.58,"high":71.24,"low":70.38,"close":70.72,"volume":15763300,"ma5":70.022,"ma20":68.7935,"ma60":68.34316666666668,"ma120":66.82408333333333,"ma250":null},{"date":"2025-10-22","open":70.86,"high":70.97,"low":69.85,"close":70.66,"volume":14967200,"ma5":70.25,"ma20":68.9605,"ma60":68.38816666666666,"ma120":66.92858333333334,"ma250":null},{"date":"2025-10-23","open":70.6,"high":71.24,"low":70.23,"close":70.27,"volume":14614100,"ma5":70.486,"ma20":69.08149999999999,"ma60":68.42133333333332,"ma120":67.01975,"ma250":null},{"date":"2025-10-24","open":70.64,"high":70.94,"low":70.06,"close":70.63,"volume":13075600,"ma5":70.586,"ma20":69.252,"ma60":68.46383333333333,"ma120":67.114,"ma250":null},{"date":"2025-10-27","open":70.54,"high":71.46,"low":70.43,"close":71.39,"volume":15986800,"ma5":70.734,"ma20":69.4355,"ma60":68.53516666666665,"ma120":67.21541666666667,"ma250":null},{"date":"2025-10-28","open":71.2,"high":72.68,"low":71.03,"close":72.62,"volume":19896800,"ma5":71.114,"ma20":69.6455,"ma60":68.604,"ma120":67.32416666666667,"ma250":null},{"date":"2025-10-29","open":72.68,"high":72.82,"low":70.92,"close":71.33,"volume":18020600,"ma5":71.248,"ma20":69.7745,"ma60":68.6675,"ma120":67.421,"ma250":null},{"date":"2025-10-30","open":71.37,"high":73.11,"low":71.34,"close":72.91,"volume":18101800,"ma5":71.776,"ma20":70.0045,"ma60":68.72916666666667,"ma120":67.5305,"ma250":null},{"date":"2025-10-31","open":72.72,"high":73.48,"low":72.43,"close":73.11,"volume":24008000,"ma5":72.272,"ma20":70.264,"ma60":68.78266666666667,"ma120":67.62583333333333,"ma250":null},{"date":"2025-11-03","open":74.61,"high":74.84,"low":73.62,"close":74.45,"volume":21733400,"ma5":72.884,"ma20":70.541,"ma60":68.827,"ma120":67.73141666666668,"ma250":null},{"date":"2025-11-04","open":73.9,"high":73.99,"low":71.98,"close":72.32,"volume":22345000,"ma5":72.824,"ma20":70.7075,"ma60":68.85449999999999,"ma120":67.82333333333334,"ma250":null},{"date":"2025-11-05","open":72.22,"high":72.58,"low":71.34,"close":72.1,"volume":16113500,"ma5":72.978,"ma20":70.796,"ma60":68.8665,"ma120":67.88866666666667,"ma250":null},{"date":"2025-11-06","open":71.71,"high":72.23,"low":70.69,"close":71.04,"volume":16469900,"ma5":72.604,"ma20":70.85,"ma60":68.87716666666667,"ma120":67.9505,"ma250":null},{"date":"2025-11-07","open":71.39,"high":71.59,"low":70.54,"close":71.07,"volume":16913700,"ma5":72.196,"ma20":71.00649999999999,"ma60":68.90666666666667,"ma120":68.01008333333333,"ma250":null},{"date":"2025-11-10","open":71.76,"high":72.5,"low":71.15,"close":72.09,"volume":22201200,"ma5":71.724,"ma20":71.238,"ma60":69.00483333333334,"ma120":68.08233333333334,"ma250":null},{"date":"2025-11-11","open":71.74,"high":72.25,"low":71.1,"close":71.71,"volume":21412900,"ma5":71.602,"ma20":71.3905,"ma60":69.08416666666668,"ma120":68.15325,"ma250":null},{"date":"2025-11-12","open":71.91,"high":74.21,"low":71.72,"close":73.96,"volume":57591600,"ma5":71.974,"ma20":71.6125,"ma60":69.20416666666667,"ma120":68.24158333333334,"ma250":null},{"date":"2025-11-13","open":77.95,"high":79.5,"low":76.65,"close":77.38,"volume":57638500,"ma5":73.24199999999999,"ma20":72.027,"ma60":69.37533333333333,"ma120":68.3605,"ma250":null},{"date":"2025-11-14","open":76.58,"high":78.67,"low":75.84,"close":78,"volume":38819600,"ma5":74.628,"ma20":72.42049999999999,"ma60":69.55833333333334,"ma120":68.47925000000001,"ma250":null},{"date":"2025-11-17","open":77.89,"high":79.39,"low":77.47,"close":77.78,"volume":28720100,"ma5":75.76599999999999,"ma20":72.777,"ma60":69.73266666666667,"ma120":68.59958333333334,"ma250":null},{"date":"2025-11-18","open":77.55,"high":78.2,"low":76.45,"close":77.37,"volume":26025500,"ma5":76.898,"ma20":73.1095,"ma60":69.90316666666666,"ma120":68.71891666666667,"ma250":null},{"date":"2025-11-19","open":77.3,"high":78.93,"low":77.16,"close":78.39,"volume":24759700,"ma5":77.784,"ma20":73.49600000000001,"ma60":70.06983333333332,"ma120":68.84683333333334,"ma250":null},{"date":"2025-11-20","open":79.12,"high":80.06,"low":75.32,"close":75.44,"volume":27381900,"ma5":77.396,"ma20":73.7545,"ma60":70.1865,"ma120":68.94341666666666,"ma250":null},{"date":"2025-11-21","open":75.64,"high":76.94,"low":75.47,"close":76.1,"volume":24428800,"ma5":77.01599999999999,"ma20":74.02799999999999,"ma60":70.29766666666666,"ma120":69.04125,"ma250":null},{"date":"2025-11-24","open":76.49,"high":76.88,"low":75.68,"close":76.24,"volume":26691500,"ma5":76.708,"ma20":74.2705,"ma60":70.41683333333334,"ma120":69.14,"ma250":null},{"date":"2025-11-25","open":76.49,"high":77.06,"low":76.08,"close":76.32,"volume":18818800,"ma5":76.498,"ma20":74.4555,"ma60":70.55883333333333,"ma120":69.2375,"ma250":null},{"date":"2025-11-26","open":76.46,"high":76.6,"low":75.34,"close":76.07,"volume":15972600,"ma5":76.03399999999999,"ma20":74.6925,"ma60":70.69883333333334,"ma120":69.32091666666666,"ma250":null},{"date":"2025-11-28","open":76.14,"high":76.96,"low":75.81,"close":76.94,"volume":7320900,"ma5":76.33399999999999,"ma20":74.89399999999999,"ma60":70.848,"ma120":69.41291666666666,"ma250":null},{"date":"2025-12-01","open":76.67,"high":76.82,"low":75.93,"close":76.04,"volume":15529600,"ma5":76.322,"ma20":75.0405,"ma60":71.00033333333333,"ma120":69.50366666666667,"ma250":null},{"date":"2025-12-02","open":76.16,"high":77,"low":75.76,"close":76.87,"volume":14619100,"ma5":76.44800000000001,"ma20":75.1615,"ma60":71.16683333333334,"ma120":69.60933333333334,"ma250":null},{"date":"2025-12-03","open":76.59,"high":77.82,"low":75.65,"close":77.75,"volume":16088400,"ma5":76.73400000000001,"ma20":75.43299999999999,"ma60":71.34033333333333,"ma120":69.71475000000001,"ma250":null},{"date":"2025-12-04","open":77.69,"high":77.86,"low":77.17,"close":77.76,"volume":12572600,"ma5":77.072,"ma20":75.716,"ma60":71.50083333333333,"ma120":69.82866666666668,"ma250":null},{"date":"2025-12-05","open":77.97,"high":78.19,"low":77.4,"close":77.97,"volume":12579400,"ma5":77.27799999999999,"ma20":76.0625,"ma60":71.67216666666667,"ma120":69.93249999999999,"ma250":null},{"date":"2025-12-08","open":78.21,"high":79.38,"low":78.12,"close":78.86,"volume":17454500,"ma5":77.84200000000001,"ma20":76.452,"ma60":71.87766666666667,"ma120":70.04525,"ma250":null},{"date":"2025-12-09","open":78.79,"high":79.88,"low":78.51,"close":79.51,"volume":15737500,"ma5":78.37,"ma20":76.82300000000001,"ma60":72.08583333333333,"ma120":70.15916666666666,"ma250":null},{"date":"2025-12-10","open":78.83,"high":80.82,"low":78.8,"close":80.25,"volume":21302700,"ma5":78.87,"ma20":77.25,"ma60":72.30783333333333,"ma120":70.27525,"ma250":null},{"date":"2025-12-11","open":80.24,"high":80.37,"low":78.83,"close":79.27,"volume":18652300,"ma5":79.172,"ma20":77.5155,"ma60":72.50033333333333,"ma120":70.37433333333334,"ma250":null},{"date":"2025-12-12","open":79.46,"high":79.56,"low":77.72,"close":77.8,"volume":16672300,"ma5":79.138,"ma20":77.5365,"ma60":72.65233333333335,"ma120":70.45691666666667,"ma250":null},{"date":"2025-12-15","open":78.21,"high":78.71,"low":77.54,"close":78.25,"volume":17646000,"ma5":79.01599999999999,"ma20":77.549,"ma60":72.81966666666668,"ma120":70.54074999999999,"ma250":null},{"date":"2025-12-16","open":78.11,"high":78.61,"low":77.38,"close":77.55,"volume":17737200,"ma5":78.624,"ma20":77.5375,"ma60":72.98299999999999,"ma120":70.61241666666666,"ma250":null},{"date":"2025-12-17","open":77.9,"high":78.2,"low":75.92,"close":76,"volume":26094400,"ma5":77.774,"ma20":77.469,"ma60":73.124,"ma120":70.67366666666666,"ma250":null},{"date":"2025-12-18","open":76.33,"high":77.81,"low":76.26,"close":76.95,"volume":19249400,"ma5":77.31,"ma20":77.397,"ma60":73.2845,"ma120":70.73675,"ma250":null},{"date":"2025-12-19","open":76.97,"high":79.17,"low":76.79,"close":78.42,"volume":84881900,"ma5":77.434,"ma20":77.546,"ma60":73.46066666666667,"ma120":70.81441666666666,"ma250":null},{"date":"2025-12-22","open":79.02,"high":79.15,"low":77.96,"close":78.11,"volume":18016100,"ma5":77.40599999999999,"ma20":77.6465,"ma60":73.64216666666667,"ma120":70.89375,"ma250":null},{"date":"2025-12-23","open":77.61,"high":78.12,"low":77.59,"close":78.02,"volume":16712600,"ma5":77.5,"ma20":77.7355,"ma60":73.81383333333333,"ma120":70.96583333333334,"ma250":null},{"date":"2025-12-24","open":78.02,"high":78.29,"low":77.85,"close":78.02,"volume":9104400,"ma5":77.904,"ma20":77.82050000000001,"ma60":73.97383333333333,"ma120":71.04158333333334,"ma250":null},{"date":"2025-12-26","open":78.1,"high":78.28,"low":77.93,"close":78.16,"volume":10158000,"ma5":78.146,"ma20":77.925,"ma60":74.13066666666667,"ma120":71.12133333333333,"ma250":null},{"date":"2025-12-29","open":78.03,"high":78.3,"low":77.52,"close":77.79,"volume":17941800,"ma5":78.02000000000001,"ma20":77.9675,"ma60":74.28866666666666,"ma120":71.19233333333334,"ma250":null},{"date":"2025-12-30","open":77.81,"high":77.81,"low":77.17,"close":77.41,"volume":13952200,"ma5":77.88,"ma20":78.036,"ma60":74.44683333333333,"ma120":71.26441666666666,"ma250":null},{"date":"2025-12-31","open":77.34,"high":77.82,"low":76.88,"close":77.03,"volume":13570500,"ma5":77.68199999999999,"ma20":78.04400000000001,"ma60":74.58216666666667,"ma120":71.34008333333333,"ma250":66.46188000000001},{"date":"2026-01-02","open":76.65,"high":76.95,"low":75.61,"close":76.04,"volume":15749800,"ma5":77.286,"ma20":77.9585,"ma60":74.69966666666666,"ma120":71.40858333333334,"ma250":66.52964},{"date":"2026-01-05","open":76.45,"high":76.77,"low":75.21,"close":75.58,"volume":16328800,"ma5":76.77000000000001,"ma20":77.8495,"ma60":74.78716666666666,"ma120":71.47858333333333,"ma250":66.59652},{"date":"2026-01-06","open":75.53,"high":75.73,"low":74.81,"close":75.23,"volume":17017200,"ma5":76.25800000000001,"ma20":77.7125,"ma60":74.875,"ma120":71.54408333333332,"ma250":66.66236},{"date":"2026-01-07","open":75.12,"high":75.38,"low":74.2,"close":74.72,"volume":20347400,"ma5":75.72,"ma20":77.5055,"ma60":74.988,"ma120":71.59758333333333,"ma250":66.72552},{"date":"2026-01-08","open":74.31,"high":74.46,"low":73.55,"close":73.96,"volume":17192200,"ma5":75.106,"ma20":77.228,"ma60":75.09633333333333,"ma120":71.64683333333333,"ma250":66.78456},{"date":"2026-01-09","open":73.45,"high":74.33,"low":73.34,"close":73.88,"volume":19104100,"ma5":74.674,"ma20":76.90950000000001,"ma60":75.18333333333334,"ma120":71.693,"ma250":66.84512},{"date":"2026-01-12","open":72.91,"high":74.05,"low":72.8,"close":74.01,"volume":20985700,"ma5":74.36,"ma20":76.6465,"ma60":75.25816666666667,"ma120":71.74175,"ma250":66.90612},{"date":"2026-01-13","open":73.99,"high":75.5,"low":73.86,"close":75.47,"volume":17809900,"ma5":74.40799999999999,"ma20":76.53,"ma60":75.36449999999999,"ma120":71.79883333333333,"ma250":66.97067999999999},{"date":"2026-01-14","open":74.93,"high":75.11,"low":73.82,"close":74.41,"volume":17801300,"ma5":74.346,"ma20":76.338,"ma60":75.43583333333332,"ma120":71.84983333333334,"ma250":67.02839999999999},{"date":"2026-01-15","open":75.22,"high":76.05,"low":74.91,"close":75.25,"volume":18213000,"ma5":74.604,"ma20":76.223,"ma60":75.5125,"ma120":71.9045,"ma250":67.09012},{"date":"2026-01-16","open":75.64,"high":75.99,"low":74.6,"close":75.19,"volume":25743300,"ma5":74.866,"ma20":76.1825,"ma60":75.587,"ma120":71.96508333333333,"ma250":67.14996000000001},{"date":"2026-01-20","open":74.52,"high":74.87,"low":73.21,"close":73.35,"volume":23999700,"ma5":74.734,"ma20":76.0025,"ma60":75.63183333333333,"ma120":72.01,"ma250":67.19924},{"date":"2026-01-21","open":73.95,"high":74.36,"low":73.01,"close":73.69,"volume":18210200,"ma5":74.378,"ma20":75.76599999999999,"ma60":75.68883333333333,"ma120":72.05508333333334,"ma250":67.24748},{"date":"2026-01-22","open":74.11,"high":74.78,"low":73.88,"close":74.33,"volume":12879800,"ma5":74.362,"ma20":75.577,"ma60":75.7505,"ma120":72.10716666666667,"ma250":67.29588000000001},{"date":"2026-01-23","open":73.95,"high":75.07,"low":73.71,"close":74.59,"volume":13125500,"ma5":74.22999999999999,"ma20":75.40549999999999,"ma60":75.80383333333333,"ma120":72.1695,"ma250":67.34532},{"date":"2026-01-26","open":76.47,"high":77.42,"low":75.64,"close":77.01,"volume":24714400,"ma5":74.59400000000001,"ma20":75.35499999999999,"ma60":75.877,"ma120":72.24050000000001,"ma250":67.41704},{"date":"2026-01-27","open":77.19,"high":78.91,"low":77.05,"close":78.68,"volume":17756700,"ma5":75.66,"ma20":75.381,"ma60":75.9995,"ma120":72.3335,"ma250":67.49404},{"date":"2026-01-28","open":78.93,"high":79.04,"low":78.02,"close":78.96,"volume":14022900,"ma5":76.714,"ma20":75.4395,"ma60":76.10033333333332,"ma120":72.41475,"ma250":67.57167999999999},{"date":"2026-01-29","open":79.11,"high":79.48,"low":77.63,"close":78.43,"volume":22642900,"ma5":77.534,"ma20":75.4905,"ma60":76.18900000000001,"ma120":72.48583333333333,"ma250":67.64352000000001},{"date":"2026-01-30","open":78.09,"high":78.8,"low":77.72,"close":78.32,"volume":26458400,"ma5":78.28,"ma20":75.55499999999999,"ma60":76.2535,"ma120":72.54025,"ma250":67.7144},{"date":"2026-02-02","open":78.12,"high":81.16,"low":78,"close":80.64,"volume":28238600,"ma5":79.006,"ma20":75.785,"ma60":76.39216666666667,"ma120":72.62333333333332,"ma250":67.7928},{"date":"2026-02-03","open":80.81,"high":83.25,"low":80.81,"close":83.11,"volume":34962100,"ma5":79.892,"ma20":76.1615,"ma60":76.57566666666666,"ma120":72.72108333333334,"ma250":67.87988},{"date":"2026-02-04","open":83.98,"high":84.24,"low":81.14,"close":81.16,"volume":39765700,"ma5":80.332,"ma20":76.458,"ma60":76.74433333333333,"ma120":72.81075,"ma250":67.95424},{"date":"2026-02-05","open":80.86,"high":83.31,"low":80.81,"close":82.36,"volume":24236500,"ma5":81.118,"ma20":76.84,"ma60":76.93249999999999,"ma120":72.91958333333334,"ma250":68.03460000000001},{"date":"2026-02-06","open":83.56,"high":85,"low":82.81,"close":84.82,"volume":23936600,"ma5":82.41799999999999,"ma20":77.38300000000001,"ma60":77.14466666666667,"ma120":73.07475,"ma250":68.12480000000001},{"date":"2026-02-09","open":84.73,"high":87.25,"low":84.31,"close":86.78,"volume":22908400,"ma5":83.646,"ma20":78.02799999999999,"ma60":77.39583333333333,"ma120":73.24,"ma250":68.22067999999999},{"date":"2026-02-10","open":86.97,"high":88.19,"low":86.13,"close":86.29,"volume":32113800,"ma5":84.282,"ma20":78.642,"ma60":77.60133333333333,"ma120":73.40275,"ma250":68.31612},{"date":"2026-02-11","open":86.06,"high":87.14,"low":85.13,"close":85.54,"volume":34455800,"ma5":85.158,"ma20":79.1455,"ma60":77.73733333333332,"ma120":73.55633333333334,"ma250":68.40816000000001},{"date":"2026-02-12","open":79.61,"high":80.37,"low":74.09,"close":75,"volume":68098600,"ma5":83.686,"ma20":79.175,"ma60":77.68733333333333,"ma120":73.62283333333333,"ma250":68.4528},{"date":"2026-02-13","open":74.38,"high":77.3,"low":73.42,"close":76.85,"volume":42886400,"ma5":82.09200000000001,"ma20":79.255,"ma60":77.67183333333334,"ma120":73.70225,"ma250":68.50072},{"date":"2026-02-17","open":76.95,"high":77.57,"low":76.48,"close":76.85,"volume":24792700,"ma5":80.106,"ma20":79.338,"ma60":77.66316666666667,"ma120":73.78316666666666,"ma250":68.54975999999999},{"date":"2026-02-18","open":76.55,"high":78.6,"low":76.49,"close":78.18,"volume":20648800,"ma5":78.48400000000001,"ma20":79.5795,"ma60":77.65966666666667,"ma120":73.86475,"ma250":68.60311999999999},{"date":"2026-02-19","open":77.99,"high":79.16,"low":77.87,"close":78.56,"volume":18443200,"ma5":77.088,"ma20":79.82300000000001,"ma60":77.71166666666666,"ma120":73.94908333333333,"ma250":68.65867999999999},{"date":"2026-02-20","open":78.13,"high":79.33,"low":78.13,"close":79.2,"volume":29461600,"ma5":77.928,"ma20":80.06649999999999,"ma60":77.76333333333334,"ma120":74.0305,"ma250":68.71956},{"date":"2026-02-23","open":78.85,"high":79.48,"low":76.94,"close":77.74,"volume":24485900,"ma5":78.106,"ma20":80.224,"ma60":77.78833333333334,"ma120":74.10258333333333,"ma250":68.77756},{"date":"2026-02-24","open":77.74,"high":78.71,"low":77.47,"close":78.14,"volume":19485100,"ma5":78.364,"ma20":80.28049999999999,"ma60":77.81866666666666,"ma120":74.18875,"ma250":68.83304},{"date":"2026-02-25","open":78.45,"high":79.42,"low":78.26,"close":79.12,"volume":22721800,"ma5":78.55199999999999,"ma20":80.3025,"ma60":77.8695,"ma120":74.28416666666666,"ma250":68.8932},{"date":"2026-02-26","open":78.94,"high":79.34,"low":77.72,"close":78.1,"volume":19608000,"ma5":78.46000000000001,"ma20":80.2595,"ma60":77.88883333333334,"ma120":74.36841666666666,"ma250":68.95036},{"date":"2026-02-27","open":77.65,"high":79.53,"low":77.07,"close":79.46,"volume":27498000,"ma5":78.512,"ma20":80.311,"ma60":77.94583333333334,"ma120":74.47308333333334,"ma250":69.01176},{"date":"2026-03-02","open":78.75,"high":79.52,"low":77.69,"close":79.42,"volume":18540400,"ma5":78.848,"ma20":80.366,"ma60":77.98833333333333,"ma120":74.57758333333332,"ma250":69.07552},{"date":"2026-03-03","open":78.38,"high":79.44,"low":77.57,"close":78.96,"volume":17521100,"ma5":79.012,"ma20":80.282,"ma60":78.0085,"ma120":74.67441666666667,"ma250":69.13832},{"date":"2026-03-04","open":79.2,"high":80.96,"low":78.53,"close":80.87,"volume":20388100,"ma5":79.362,"ma20":80.17,"ma60":78.06033333333333,"ma120":74.78058333333334,"ma250":69.20596},{"date":"2026-03-05","open":79.99,"high":81.17,"low":79.05,"close":80.01,"volume":26844800,"ma5":79.744,"ma20":80.1125,"ma60":78.09433333333332,"ma120":74.88325,"ma250":69.27236},{"date":"2026-03-06","open":78.52,"high":79.52,"low":78.35,"close":78.64,"volume":20621200,"ma5":79.58,"ma20":79.9265,"ma60":78.09066666666666,"ma120":74.98416666666667,"ma250":69.33116},{"date":"2026-03-09","open":77.18,"high":77.56,"low":75.2,"close":76.21,"volume":32855900,"ma5":78.938,"ma20":79.49600000000001,"ma60":78.03566666666667,"ma120":75.06075,"ma250":69.38776},{"date":"2026-03-10","open":77.14,"high":79.01,"low":77.1,"close":77.7,"volume":24836000,"ma5":78.686,"ma20":79.042,"ma60":77.99316666666667,"ma120":75.1505,"ma250":69.45588000000001},{"date":"2026-03-11","open":77.64,"high":78.5,"low":77.12,"close":78.1,"volume":14719900,"ma5":78.13199999999999,"ma20":78.63250000000001,"ma60":77.97366666666667,"ma120":75.23700000000001,"ma250":69.52644000000001},{"date":"2026-03-12","open":76.95,"high":78.13,"low":76.95,"close":77.74,"volume":19969500,"ma5":77.678,"ma20":78.24249999999999,"ma60":77.97266666666665,"ma120":75.3125,"ma250":69.59872},{"date":"2026-03-13","open":78.07,"high":79.26,"low":77.94,"close":78.33,"volume":19080400,"ma5":77.616,"ma20":78.409,"ma60":77.97399999999999,"ma120":75.39683333333332,"ma250":69.67004},{"date":"2026-03-16","open":78.92,"high":79.17,"low":78.19,"close":78.9,"volume":14715100,"ma5":78.154,"ma20":78.5115,"ma60":77.9965,"ma120":75.48975,"ma250":69.74208},{"date":"2026-03-17","open":79.18,"high":80.05,"low":78.82,"close":79.27,"volume":16210500,"ma5":78.46799999999999,"ma20":78.63250000000001,"ma60":78.051,"ma120":75.5875,"ma250":69.81796},{"date":"2026-03-18","open":79.74,"high":80.03,"low":77.53,"close":77.6,"volume":18827600,"ma5":78.368,"ma20":78.6035,"ma60":78.06183333333334,"ma120":75.67316666666667,"ma250":69.88388},{"date":"2026-03-19","open":77.55,"high":78.88,"low":76.92,"close":78.51,"volume":17519600,"ma5":78.522,"ma20":78.601,"ma60":78.06333333333333,"ma120":75.762,"ma250":69.95544},{"date":"2026-03-20","open":78.45,"high":79.04,"low":76.71,"close":77.65,"volume":90380800,"ma5":78.386,"ma20":78.5235,"ma60":78.05566666666667,"ma120":75.84891666666667,"ma250":70.02484},{"date":"2026-03-23","open":78.64,"high":79.51,"low":78.42,"close":78.82,"volume":20072200,"ma5":78.37,"ma20":78.5775,"ma60":78.069,"ma120":75.94141666666665,"ma250":70.09624000000001},{"date":"2026-03-24","open":78.37,"high":80.94,"low":78.13,"close":80.86,"volume":23528000,"ma5":78.688,"ma20":78.7135,"ma60":78.11633333333333,"ma120":76.04508333333334,"ma250":70.17572},{"date":"2026-03-25","open":81,"high":82.68,"low":80.89,"close":81.83,"volume":23146000,"ma5":79.534,"ma20":78.849,"ma60":78.1775,"ma120":76.15408333333333,"ma250":70.25583999999999},{"date":"2026-03-26","open":82.07,"high":83.11,"low":81.81,"close":82.16,"volume":26649600,"ma5":80.264,"ma20":79.05199999999999,"ma60":78.25033333333333,"ma120":76.26950000000001,"ma250":70.33888},{"date":"2026-03-27","open":81.98,"high":82.12,"low":79.4,"close":79.92,"volume":20557400,"ma5":80.71799999999999,"ma20":79.075,"ma60":78.29216666666666,"ma120":76.3695,"ma250":70.41512},{"date":"2026-03-30","open":79.86,"high":80.39,"low":76.59,"close":77.04,"volume":24306300,"ma5":80.362,"ma20":78.95599999999999,"ma60":78.29233333333333,"ma120":76.43724999999999,"ma250":70.47644},{"date":"2026-03-31","open":77.89,"high":78.19,"low":76.31,"close":77.59,"volume":25105700,"ma5":79.708,"ma20":78.8875,"ma60":78.31816666666667,"ma120":76.50891666666666,"ma250":70.53960000000001},{"date":"2026-04-01","open":78,"high":79.12,"low":77.81,"close":77.93,"volume":21309000,"ma5":78.928,"ma20":78.7405,"ma60":78.35733333333333,"ma120":76.57225,"ma250":70.60404},{"date":"2026-04-02","open":76.73,"high":79.1,"low":76.54,"close":79.02,"volume":12634900,"ma5":78.3,"ma20":78.691,"ma60":78.42049999999999,"ma120":76.64775,"ma250":70.69088},{"date":"2026-04-06","open":79.12,"high":80.48,"low":79.02,"close":80.44,"volume":16388600,"ma5":78.404,"ma20":78.78099999999999,"ma60":78.51583333333333,"ma120":76.75191666666666,"ma250":70.79448},{"date":"2026-04-07","open":80.02,"high":80.89,"low":79.42,"close":80.68,"volume":13428100,"ma5":79.132,"ma20":79.0045,"ma60":78.62783333333333,"ma120":76.86208333333335,"ma250":70.89956},{"date":"2026-04-08","open":82.31,"high":83.74,"low":81.5,"close":83.7,"volume":19621900,"ma5":80.354,"ma20":79.30449999999999,"ma60":78.7915,"ma120":76.98741666666666,"ma250":71.0216},{"date":"2026-04-09","open":83.85,"high":84.77,"low":82.15,"close":83.17,"volume":17611700,"ma5":81.402,"ma20":79.558,"ma60":78.94416666666666,"ma120":77.10116666666666,"ma250":71.12176},{"date":"2026-04-10","open":83.89,"high":84.56,"low":81.62,"close":82.22,"volume":17571100,"ma5":82.042,"ma20":79.78200000000001,"ma60":79.05666666666666,"ma120":77.21058333333333,"ma250":71.22428},{"date":"2026-04-13","open":82.04,"high":82.39,"low":81.25,"close":82.35,"volume":19997500,"ma5":82.424,"ma20":79.983,"ma60":79.18900000000001,"ma120":77.31241666666666,"ma250":71.32436},{"date":"2026-04-14","open":82.03,"high":82.65,"low":81.36,"close":82.61,"volume":17856800,"ma5":82.81,"ma20":80.1685,"ma60":79.31166666666667,"ma120":77.41208333333334,"ma250":71.42516},{"date":"2026-04-15","open":82.53,"high":82.66,"low":80.88,"close":82.36,"volume":15066400,"ma5":82.542,"ma20":80.32300000000001,"ma60":79.43116666666667,"ma120":77.50908333333334,"ma250":71.5258},{"date":"2026-04-16","open":82.08,"high":84.53,"low":82,"close":84.5,"volume":14609000,"ma5":82.80799999999999,"ma20":80.668,"ma60":79.617,"ma120":77.62441666666668,"ma250":71.64076},{"date":"2026-04-17","open":85.19,"high":86.38,"low":84.6,"close":86.25,"volume":20321900,"ma5":83.614,"ma20":81.05499999999999,"ma60":79.82633333333334,"ma120":77.75758333333333,"ma250":71.76272},{"date":"2026-04-20","open":86.2,"high":88.35,"low":85.86,"close":87.71,"volume":16695600,"ma5":84.686,"ma20":81.558,"ma60":80.04933333333334,"ma120":77.89991666666667,"ma250":71.89608},{"date":"2026-04-21","open":87.92,"high":89.8,"low":87.16,"close":89.7,"volume":18653400,"ma5":86.104,"ma20":82.102,"ma60":80.30116666666666,"ma120":78.0525,"ma250":72.03472000000001},{"date":"2026-04-22","open":89.93,"high":90.45,"low":89.48,"close":89.8,"volume":16986100,"ma5":87.592,"ma20":82.549,"ma60":80.51433333333333,"ma120":78.19566666666667,"ma250":72.17139999999999},{"date":"2026-04-23","open":89.32,"high":90,"low":88.27,"close":88.59,"volume":21156700,"ma5":88.41,"ma20":82.887,"ma60":80.6795,"ma120":78.3395,"ma250":72.3006},{"date":"2026-04-24","open":87.41,"high":89.73,"low":87.41,"close":89.01,"volume":18969900,"ma5":88.962,"ma20":83.2295,"ma60":80.847,"ma120":78.47366666666667,"ma250":72.4298},{"date":"2026-04-27","open":89.28,"high":89.5,"low":87.64,"close":88.26,"volume":13810500,"ma5":89.072,"ma20":83.6465,"ma60":81.01083333333332,"ma120":78.59991666666666,"ma250":72.55548},{"date":"2026-04-28","open":88.55,"high":88.55,"low":85.78,"close":86.86,"volume":16889300,"ma5":88.50399999999999,"ma20":84.1375,"ma60":81.15316666666666,"ma120":78.70333333333333,"ma250":72.67356},{"date":"2026-04-29","open":87.32,"high":89.63,"low":86.84,"close":89.57,"volume":15427900,"ma5":88.458,"ma20":84.7365,"ma60":81.30199999999999,"ma120":78.84708333333333,"ma250":72.80092},{"date":"2026-04-30","open":89.82,"high":91.67,"low":89.32,"close":91.5,"volume":21686700,"ma5":89.03999999999999,"ma20":85.41499999999999,"ma60":81.44183333333334,"ma120":79.00874999999999,"ma250":72.93444000000001},{"date":"2026-05-01","open":91.75,"high":92.92,"low":91.16,"close":91.85,"volume":16095700,"ma5":89.60799999999999,"ma20":86.0565,"ma60":81.61999999999999,"ma120":79.18216666666667,"ma250":73.06452},{"date":"2026-05-04","open":91.85,"high":93.1,"low":91.19,"close":92.63,"volume":12684800,"ma5":90.482,"ma20":86.666,"ma60":81.79116666666667,"ma120":79.36183333333334,"ma250":73.19775999999999},{"date":"2026-05-05","open":93.82,"high":94.72,"low":93.38,"close":94.3,"volume":13456200,"ma5":91.97,"ma20":87.34700000000001,"ma60":81.94916666666667,"ma120":79.54691666666666,"ma250":73.33808},{"date":"2026-05-06","open":92.64,"high":93.42,"low":91,"close":91.64,"volume":27026600,"ma5":92.38399999999999,"ma20":87.744,"ma60":82.03016666666667,"ma120":79.713,"ma250":73.46636},{"date":"2026-05-07","open":92,"high":92.73,"low":91.61,"close":92.16,"volume":17062300,"ma5":92.51599999999999,"ma20":88.1935,"ma60":82.128,"ma120":79.86466666666666,"ma250":73.59616},{"date":"2026-05-08","open":93.33,"high":97.02,"low":93.14,"close":96.57,"volume":24652500,"ma5":93.46,"ma20":88.911,"ma60":82.31183333333334,"ma120":80.02458333333334,"ma250":73.74336},{"date":"2026-05-11","open":96.35,"high":98.83,"low":95.33,"close":98.72,"volume":31852500,"ma5":94.678,"ma20":89.7295,"ma60":82.70716666666667,"ma120":80.19725,"ma250":73.89156},{"date":"2026-05-12","open":99.52,"high":99.93,"low":97.77,"close":99.29,"volume":28810800,"ma5":95.676,"ma20":90.5635,"ma60":83.08116666666666,"ma120":80.37650000000001,"ma250":74.0416},{"date":"2026-05-13","open":99.4,"high":102.01,"low":99.29,"close":101.87,"volume":45241600,"ma5":97.72200000000001,"ma20":91.539,"ma60":83.49816666666668,"ma120":80.58066666666667,"ma250":74.20392},{"date":"2026-05-14","open":117.55,"high":119.36,"low":113.97,"close":115.53,"volume":70932300,"ma5":102.396,"ma20":93.09049999999999,"ma60":84.12066666666666,"ma120":80.89016666666666,"ma250":74.409},{"date":"2026-05-15","open":114.61,"high":118.83,"low":114,"close":118.21,"volume":38519600,"ma5":106.724,"ma20":94.6885,"ma60":84.78150000000001,"ma120":81.24658333333333,"ma250":74.62736},{"date":"2026-05-18","open":118.8,"high":119.39,"low":116.03,"close":118.88,"volume":24763500,"ma5":110.756,"ma20":96.247,"ma60":85.44283333333333,"ma120":81.60308333333334,"ma250":74.8472},{"date":"2026-05-19","open":117.04,"high":118.5,"low":114.79,"close":115.38,"volume":32525500,"ma5":113.974,"ma20":97.53099999999999,"ma60":86.07016666666667,"ma120":81.92925,"ma250":75.05503999999999},{"date":"2026-05-20","open":115.69,"high":116.92,"low":113.85,"close":114.35,"volume":26154800,"ma5":116.47,"ma20":98.7585,"ma60":86.67366666666666,"ma120":82.24616666666665,"ma250":75.25964},{"date":"2026-05-21","open":114.13,"high":118.6,"low":113.57,"close":118.2,"volume":22700600,"ma5":117.00399999999999,"ma20":100.239,"ma60":87.325,"ma120":82.59725,"ma250":75.479},{"date":"2026-05-22","open":118.46,"high":120.79,"low":117.68,"close":120.41,"volume":22237200,"ma5":117.444,"ma20":101.809,"ma60":88.03016666666667,"ma120":82.95949999999999,"ma250":75.70819999999999},{"date":"2026-05-26","open":120.54,"high":120.77,"low":117.1,"close":118.33,"volume":26607200,"ma5":117.33399999999999,"ma20":103.3125,"ma60":88.67800000000001,"ma120":83.31191666666668,"ma250":75.92652000000001},{"date":"2026-05-27","open":117.94,"high":120.39,"low":116.77,"close":119.67,"volume":21705100,"ma5":118.19200000000001,"ma20":104.953,"ma60":89.34883333333333,"ma120":83.66858333333333,"ma250":76.15183999999999},{"date":"2026-05-28","open":120.53,"high":120.72,"low":117.96,"close":118.64,"volume":20631300,"ma5":119.05,"ma20":106.40650000000001,"ma60":90.01016666666666,"ma120":84.00933333333334,"ma250":76.3742},{"date":"2026-05-29","open":117.82,"high":121.43,"low":117.01,"close":120.42,"volume":42179300,"ma5":119.494,"ma20":107.8525,"ma60":90.66933333333333,"ma120":84.36483333333334,"ma250":76.60372},{"date":"2026-06-01","open":119.8,"high":121.95,"low":118.3,"close":121.33,"volume":23966800,"ma5":119.678,"ma20":109.32649999999998,"ma60":91.35799999999999,"ma120":84.72616666666666,"ma250":76.83364},{"date":"2026-06-02","open":122.49,"high":128.22,"low":122.49,"close":128,"volume":26451500,"ma5":121.612,"ma20":111.095,"ma60":92.18066666666667,"ma120":85.13566666666667,"ma250":77.0882},{"date":"2026-06-03","open":126.16,"high":129.42,"low":124.92,"close":126.5,"volume":29972500,"ma5":122.978,"ma20":112.705,"ma60":93.01883333333333,"ma120":85.52725000000001,"ma250":77.33664},{"date":"2026-06-04","open":126.06,"high":130.37,"low":124.14,"close":130,"volume":23339500,"ma5":125.25,"ma20":114.623,"ma60":93.8905,"ma120":85.94183333333334,"ma250":77.59816000000001},{"date":"2026-06-05","open":128.66,"high":128.84,"low":121.55,"close":121.64,"volume":33169300,"ma5":125.494,"ma20":116.09700000000001,"ma60":94.61616666666667,"ma120":86.29491666666667,"ma250":77.82047999999999},{"date":"2026-06-08","open":123.56,"high":126.44,"low":122,"close":124.15,"volume":24288200,"ma5":126.05799999999999,"ma20":117.476,"ma60":95.38966666666667,"ma120":86.68116666666667,"ma250":78.05348},{"date":"2026-06-09","open":123.26,"high":124.22,"low":117.1,"close":120.36,"volume":22744100,"ma5":124.53,"ma20":118.55799999999999,"ma60":96.09016666666666,"ma120":87.03208333333333,"ma250":78.27431999999999},{"date":"2026-06-10","open":119.72,"high":120.95,"low":118.36,"close":118.8,"volume":19740500,"ma5":122.99000000000001,"ma20":119.5335,"ma60":96.75516666666667,"ma120":87.37583333333333,"ma250":78.49275999999999},{"date":"2026-06-11","open":117.18,"high":122.55,"low":116.5,"close":121.83,"volume":24625500,"ma5":121.356,"ma20":120.53150000000001,"ma60":97.4645,"ma120":87.75775,"ma250":78.71968},{"date":"2026-06-12","open":122.35,"high":122.79,"low":120.73,"close":121.1,"volume":18222800,"ma5":121.248,"ma20":120.80999999999999,"ma60":98.1895,"ma120":88.12566666666666,"ma250":78.94772},{"date":"2026-06-15","open":122.56,"high":122.59,"low":119.53,"close":120.17,"volume":23148000,"ma5":120.452,"ma20":120.90799999999999,"ma60":98.88383333333333,"ma120":88.47358333333334,"ma250":79.16636},{"date":"2026-06-16","open":120.29,"high":120.77,"low":119.2,"close":119.57,"volume":16644300,"ma5":120.29400000000001,"ma20":120.9425,"ma60":99.5825,"ma120":88.81908333333332,"ma250":79.38332},{"date":"2026-06-17","open":118.96,"high":119.66,"low":116.94,"close":117.33,"volume":18472000,"ma5":120,"ma20":121.04,"ma60":100.22433333333333,"ma120":89.14666666666668,"ma250":79.58928},{"date":"2026-06-18","open":118.6,"high":120.32,"low":117.3,"close":119.54,"volume":52284400,"ma5":119.542,"ma20":121.2995,"ma60":100.869,"ma120":89.49266666666668,"ma250":79.80216},{"date":"2026-06-22","open":119.6,"high":122.09,"low":119.6,"close":121.53,"volume":20174100,"ma5":119.628,"ma20":121.46600000000001,"ma60":101.53066666666668,"ma120":89.85408333333334,"ma250":80.01876},{"date":"2026-06-23","open":118.54,"high":122.34,"low":117.65,"close":121.15,"volume":22654400,"ma5":119.824,"ma20":121.503,"ma60":102.1805,"ma120":90.21541666666667,"ma250":80.2318},{"date":"2026-06-24","open":120.57,"high":122.89,"low":119.03,"close":119.73,"volume":21752900,"ma5":119.856,"ma20":121.57300000000001,"ma60":102.84400000000001,"ma120":90.56808333333333,"ma250":80.43796},{"date":"2026-06-25","open":120.81,"high":121.14,"low":117.56,"close":118.97,"volume":26918700,"ma5":120.18400000000001,"ma20":121.53800000000001,"ma60":103.54283333333333,"ma120":90.91758333333334,"ma250":80.63803999999999},{"date":"2026-06-26","open":117.18,"high":117.18,"low":112.86,"close":113.77,"volume":51641400,"ma5":119.03,"ma20":121.2945,"ma60":104.14583333333333,"ma120":91.232,"ma250":80.81852},{"date":"2026-06-29","open":114.98,"high":118.18,"low":114.73,"close":117.7,"volume":22447200,"ma5":118.26400000000001,"ma20":121.1585,"ma60":104.80866666666665,"ma120":91.583,"ma250":81.01180000000001},{"date":"2026-06-30","open":116.78,"high":119.1,"low":116.2,"close":117.46,"volume":32465500,"ma5":117.526,"ma20":120.965,"ma60":105.44933333333333,"ma120":91.93491666666667,"ma250":81.20524},{"date":"2026-07-01","open":116.54,"high":117.43,"low":114.99,"close":117.01,"volume":32016000,"ma5":116.982,"ma20":120.4155,"ma60":106.05883333333333,"ma120":92.28733333333334,"ma250":81.39892},{"date":"2026-07-02","open":117.03,"high":117.14,"low":111.9,"close":112.69,"volume":24251000,"ma5":115.726,"ma20":119.725,"ma60":106.59233333333333,"ma120":92.61008333333332,"ma250":81.5722},{"date":"2026-07-06","open":113.05,"high":115.48,"low":112.68,"close":113.98,"volume":22920000,"ma5":115.768,"ma20":118.924,"ma60":107.097,"ma120":92.94425,"ma250":81.7524},{"date":"2026-07-07","open":112.79,"high":114.03,"low":111.67,"close":111.79,"volume":16650900,"ma5":114.58600000000001,"ma20":118.4315,"ma60":107.574,"ma120":93.25908333333334,"ma250":81.9252},{"date":"2026-07-08","open":111.68,"high":114.05,"low":111.33,"close":113.82,"volume":18314100,"ma5":113.85799999999999,"ma20":117.915,"ma60":108.10066666666667,"ma120":93.57866666666668,"ma250":82.1034},{"date":"2026-07-09","open":115.28,"high":119.48,"low":115.28,"close":118.31,"volume":21293400,"ma5":114.11800000000001,"ma20":117.8125,"ma60":108.7,"ma120":93.9445,"ma250":82.30160000000001},{"date":"2026-07-10","open":117.63,"high":121.61,"low":117.03,"close":121.31,"volume":26178700,"ma5":115.84200000000001,"ma20":117.93800000000002,"ma60":109.345,"ma120":94.32833333333333,"ma250":82.51504},{"date":"2026-07-13","open":119.97,"high":120.34,"low":117.26,"close":119.25,"volume":17569200,"ma5":116.896,"ma20":117.809,"ma60":109.95983333333334,"ma120":94.6955,"ma250":82.72076},{"date":"2026-07-14","open":119.75,"high":120.06,"low":116.56,"close":117.09,"volume":21935600,"ma5":117.95599999999999,"ma20":117.6085,"ma60":110.503,"ma120":95.06,"ma250":82.9204},{"date":"2026-07-15","open":117.2,"high":117.5,"low":110.22,"close":111.77,"volume":23829100,"ma5":117.546,"ma20":117.1885,"ma60":110.92833333333333,"ma120":95.37733333333334,"ma250":83.098},{"date":"2026-07-16","open":110.22,"high":111.24,"low":107.53,"close":109.66,"volume":25222400,"ma5":115.816,"ma20":116.69300000000001,"ma60":111.29416666666665,"ma120":95.67175,"ma250":83.26344},{"date":"2026-07-17","open":109.15,"high":113.23,"low":108.91,"close":111.94,"volume":28459500,"ma5":113.94200000000001,"ma20":116.42349999999999,"ma60":111.66483333333333,"ma120":95.98299999999999,"ma250":83.439},{"date":"2026-07-20","open":112.28,"high":113.23,"low":110.65,"close":110.7,"volume":15821200,"ma5":112.232,"ma20":115.98150000000001,"ma60":112.01316666666666,"ma120":96.26375,"ma250":83.60844},{"date":"2026-07-21","open":112.7,"high":113.18,"low":110.93,"close":112.18,"volume":17031500,"ma5":111.25,"ma20":115.51400000000001,"ma60":112.40633333333334,"ma120":96.54291666666667,"ma250":83.78452},{"date":"2026-07-22","open":111.52,"high":113.78,"low":111.36,"close":112.21,"volume":13726600,"ma5":111.33800000000001,"ma20":115.06700000000001,"ma60":112.79299999999999,"ma120":96.82,"ma250":83.95888000000001},{"date":"2026-07-23","open":112,"high":113.9,"low":111.83,"close":112.76,"volume":15175500,"ma5":111.958,"ma20":114.71849999999999,"ma60":113.20133333333334,"ma120":97.10608333333333,"ma250":84.13676},{"date":"2026-07-24","open":112.37,"high":114.57,"low":112.2,"close":114.17,"volume":19131700,"ma5":112.404,"ma20":114.47850000000001,"ma60":113.65650000000001,"ma120":97.40483333333333,"ma250":84.31867999999999},{"date":"2026-07-27","open":115.16,"high":115.38,"low":112.74,"close":114.57,"volume":15974600,"ma5":113.178,"ma20":114.51849999999999,"ma60":114.07316666666667,"ma120":97.68758333333334,"ma250":84.50528},{"date":"2026-07-28","open":114.13,"high":117.07,"low":111.73,"close":115.58,"volume":27972100,"ma5":113.85799999999999,"ma20":114.4125,"ma60":114.4745,"ma120":97.95816666666666,"ma250":84.69575999999999},{"date":"2026-07-29","open":117.02,"high":117.28,"low":112.35,"close":112.48,"volume":22761500,"ma5":113.91199999999999,"ma20":114.1635,"ma60":114.81833333333334,"ma120":98.21916666666667,"ma250":84.87256},{"date":"2026-07-30","open":112.69,"high":114.33,"low":111.66,"close":113.56,"volume":25570000,"ma5":114.072,"ma20":113.99100000000001,"ma60":115.16716666666666,"ma120":98.47916666666667,"ma250":85.05448},{"date":"2026-07-31","open":115.33,"high":117.25,"low":113.89,"close":115.99,"volume":18812000,"ma5":114.43599999999999,"ma20":114.15599999999999,"ma60":115.52866666666667,"ma120":98.73891666666667,"ma250":85.25},{"date":"2026-08-03","open":114.6,"high":116.27,"low":113.82,"close":115.86,"volume":17712400,"ma5":114.694,"ma20":114.25,"ma60":115.93233333333333,"ma120":98.98125,"ma250":85.43947999999999},{"date":"2026-08-04","open":119.39,"high":121.9,"low":118.73,"close":121.74,"volume":26637900,"ma5":115.926,"ma20":114.74749999999999,"ma60":116.42533333333334,"ma120":99.27666666666667,"ma250":85.65636},{"date":"2026-08-05","open":124,"high":124.21,"low":114.88,"close":121.5,"volume":18468700,"ma5":117.72999999999999,"ma20":115.1315,"ma60":116.84083333333334,"ma120":99.57633333333334,"ma250":85.86552},{"date":"2026-08-06","open":121.48,"high":122.19,"low":119.9,"close":120.88,"volume":14049700,"ma5":119.194,"ma20":115.25999999999999,"ma60":117.21016666666667,"ma120":99.95866666666666,"ma250":86.06944},{"date":"2026-08-07","open":121.88,"high":122.59,"low":119.45,"close":121.43,"volume":15964600,"ma5":120.282,"ma20":115.266,"ma60":117.57916666666667,"ma120":100.33016666666667,"ma250":86.268},{"date":"2026-08-10","open":123.05,"high":124.71,"low":122.27,"close":122.57,"volume":21131900,"ma5":121.624,"ma20":115.43199999999999,"ma60":117.92416666666666,"ma120":100.71116666666667,"ma250":86.4756},{"date":"2026-08-11","open":123,"high":123.16,"low":120.12,"close":120.43,"volume":16377800,"ma5":121.362,"ma20":115.599,"ma60":118.00583333333334,"ma120":101.06325,"ma250":86.6718},{"date":"2026-08-12","open":122.75,"high":124.45,"low":122.26,"close":123.88,"volume":36223000,"ma5":121.83800000000001,"ma20":116.20450000000001,"ma60":118.10033333333334,"ma120":101.44091666666667,"ma250":86.88572},{"date":"2026-08-13","open":113.93,"high":115.95,"low":111.48,"close":113.47,"volume":61560400,"ma5":120.356,"ma20":116.39500000000001,"ma60":118.01016666666666,"ma120":101.7265,"ma250":87.0624},{"date":"2026-08-14","open":112.8,"high":113.68,"low":110.06,"close":111.68,"volume":29415200,"ma5":118.40599999999999,"ma20":116.38199999999999,"ma60":117.9485,"ma120":102.00933333333334,"ma250":87.24431999999999},{"date":"2026-08-17","open":110.96,"high":113.85,"low":110.81,"close":112.9,"volume":22793800,"ma5":116.47200000000001,"ma20":116.492,"ma60":117.92433333333334,"ma120":102.29899999999999,"ma250":87.42811999999999},{"date":"2026-08-18","open":111.75,"high":112.75,"low":110.36,"close":111.61,"volume":20060500,"ma5":114.708,"ma20":116.4635,"ma60":117.8145,"ma120":102.56975000000001,"ma250":87.60752000000001},{"date":"2026-08-19","open":112.3,"high":112.38,"low":110.51,"close":110.55,"volume":18019600,"ma5":112.042,"ma20":116.38050000000001,"ma60":117.65016666666666,"ma120":102.84016666666666,"ma250":87.78128},{"date":"2026-08-20","open":110.13,"high":111.58,"low":109.23,"close":109.59,"volume":12637900,"ma5":111.266,"ma20":116.22200000000001,"ma60":117.50450000000001,"ma120":103.09125,"ma250":87.95156},{"date":"2026-08-21","open":110.85,"high":112.19,"low":110.45,"close":111.04,"volume":18407800,"ma5":111.138,"ma20":116.0655,"ma60":117.36066666666667,"ma120":103.35475,"ma250":88.12644},{"date":"2026-08-24","open":109.97,"high":111.22,"low":109.3,"close":110.23,"volume":12632700,"ma5":110.604,"ma20":115.84849999999999,"ma60":117.22049999999999,"ma120":103.61533333333334,"ma250":88.2988},{"date":"2026-08-25","open":112.23,"high":112.5,"low":110.61,"close":111.11,"volume":11818200,"ma5":110.50399999999999,"ma20":115.625,"ma60":117.06533333333333,"ma120":103.86733333333333,"ma250":88.46968},{"date":"2026-08-26","open":111.51,"high":112.95,"low":111.19,"close":112.36,"volume":10311500,"ma5":110.86600000000001,"ma20":115.619,"ma60":116.91583333333332,"ma120":104.13691666666666,"ma250":88.64536},{"date":"2026-08-27","open":112.15,"high":112.57,"low":111.61,"close":112.15,"volume":13545800,"ma5":111.378,"ma20":115.54849999999999,"ma60":116.65166666666667,"ma120":104.41616666666667,"ma250":88.81624000000001},{"date":"2026-08-28","open":112.31,"high":112.5,"low":109.71,"close":109.93,"volume":13040600,"ma5":111.15599999999999,"ma20":115.24549999999999,"ma60":116.3755,"ma120":104.69716666666666,"ma250":88.9796},{"date":"2026-08-31","open":110.28,"high":111.38,"low":109.61,"close":110.49,"volume":20842200,"ma5":111.208,"ma20":114.977,"ma60":116.05033333333334,"ma120":104.97041666666668,"ma250":89.15036},{"date":"2026-09-01","open":110.05,"high":110.72,"low":108.93,"close":109.74,"volume":14168800,"ma5":110.934,"ma20":114.377,"ma60":115.852,"ma120":105.23408333333333,"ma250":89.31864},{"date":"2026-09-02","open":110.32,"high":110.51,"low":108.4,"close":109.46,"volume":11367100,"ma5":110.354,"ma20":113.775,"ma60":115.60716666666667,"ma120":105.49841666666666,"ma250":89.48452},{"date":"2026-09-03","open":108.8,"high":109.67,"low":107.6,"close":108.61,"volume":14215100,"ma5":109.646,"ma20":113.1615,"ma60":115.41133333333333,"ma120":105.75075,"ma250":89.65136},{"date":"2026-09-04","open":109.64,"high":110.36,"low":109,"close":109.2,"volume":12374300,"ma5":109.5,"ma20":112.55,"ma60":115.25133333333333,"ma120":106.00325,"ma250":89.82064},{"date":"2026-09-08","open":109.37,"high":109.64,"low":108.48,"close":109.17,"volume":14683500,"ma5":109.23599999999999,"ma20":111.88,"ma60":115.04033333333334,"ma120":106.25241666666668,"ma250":89.98796},{"date":"2026-09-09","open":109.28,"high":110.43,"low":108.98,"close":109.43,"volume":10834200,"ma5":109.174,"ma20":111.33,"ma60":114.84583333333333,"ma120":106.51766666666667,"ma250":90.15316},{"date":"2026-09-10","open":108.74,"high":109.89,"low":107.36,"close":107.44,"volume":11544000,"ma5":108.77000000000001,"ma20":110.508,"ma60":114.63366666666667,"ma120":106.75874999999999,"ma250":90.31216},{"date":"2026-09-11","open":108.89,"high":112.22,"low":108.36,"close":112.13,"volume":14156800,"ma5":109.474,"ma20":110.441,"ma60":114.50966666666666,"ma120":107.04608333333334,"ma250":90.49455999999999},{"date":"2026-09-14","open":109.97,"high":111.74,"low":109.39,"close":110.06,"volume":12540800,"ma5":109.646,"ma20":110.35999999999999,"ma60":114.38850000000001,"ma120":107.30641666666666,"ma250":90.66672},{"date":"2026-09-15","open":110.92,"high":111.69,"low":109.62,"close":110.07,"volume":15604300,"ma5":109.826,"ma20":110.21849999999999,"ma60":114.23066666666666,"ma120":107.54983333333332,"ma250":90.83928},{"date":"2026-09-16","open":110.66,"high":110.99,"low":107.55,"close":107.74,"volume":15554800,"ma5":109.48799999999999,"ma20":110.025,"ma60":114.00083333333333,"ma120":107.76575,"ma250":90.99936},{"date":"2026-09-17","open":109.72,"high":111.44,"low":109.32,"close":110.24,"volume":16153200,"ma5":110.048,"ma20":110.0095,"ma60":113.819,"ma120":107.99974999999999,"ma250":91.16560000000001},{"date":"2026-09-18","open":110.35,"high":110.81,"low":108.09,"close":109.51,"volume":41295900,"ma5":109.524,"ma20":110.00550000000001,"ma60":113.64866666666667,"ma120":108.24633333333333,"ma250":91.3308},{"date":"2026-09-21","open":109.81,"high":111.5,"low":108.83,"close":111.46,"volume":21567200,"ma5":109.804,"ma20":110.02650000000001,"ma60":113.5235,"ma120":108.53316666666666,"ma250":91.50564},{"date":"2026-09-22","open":110.28,"high":110.43,"low":104.51,"close":106.44,"volume":32892700,"ma5":109.078,"ma20":109.83699999999999,"ma60":113.40133333333333,"ma120":108.77358333333333,"ma250":91.66124},{"date":"2026-09-23","open":106.22,"high":106.88,"low":105.91,"close":106.43,"volume":17630900,"ma5":108.816,"ma20":109.603,"ma60":113.21350000000001,"ma120":109.01108333333333,"ma250":91.81768},{"date":"2026-09-24","open":105.65,"high":107.06,"low":105.06,"close":106.97,"volume":32360400,"ma5":108.16199999999999,"ma20":109.3335,"ma60":113.03866666666666,"ma120":109.244,"ma250":91.97416},{"date":"2026-09-25","open":106.99,"high":108.64,"low":106.53,"close":106.7,"volume":19950000,"ma5":107.6,"ma20":109.06099999999999,"ma60":112.86683333333333,"ma120":109.46283333333334,"ma250":92.13208},{"date":"2026-09-28","open":106.52,"high":107.68,"low":105.98,"close":106.74,"volume":19356400,"ma5":106.65599999999999,"ma20":108.90149999999998,"ma60":112.76766666666667,"ma120":109.68,"ma250":92.28816},{"date":"2026-09-29","open":107.27,"high":107.4,"low":106.06,"close":106.94,"volume":11743600,"ma5":106.756,"ma20":108.724,"ma60":112.65033333333334,"ma120":109.87366666666667,"ma250":92.44224},{"date":"2026-09-30","open":107.03,"high":108.67,"low":107.02,"close":107.63,"volume":17001600,"ma5":106.99600000000001,"ma20":108.6185,"ma60":112.58099999999999,"ma120":110.0775,"ma250":92.59776},{"date":"2026-10-01","open":108.04,"high":109.08,"low":106.92,"close":108.76,"volume":12758100,"ma5":107.354,"ma20":108.5835,"ma60":112.49666666666667,"ma120":110.29866666666666,"ma250":92.75956},{"date":"2026-10-02","open":109.83,"high":112.23,"low":109,"close":112.2,"volume":17495000,"ma5":108.454,"ma20":108.763,"ma60":112.39483333333332,"ma120":110.54741666666668,"ma250":92.93668},{"date":"2026-10-05","open":111.98,"high":113.19,"low":111.54,"close":112.82,"volume":18540800,"ma5":109.67,"ma20":108.944,"ma60":112.25333333333333,"ma120":110.79916666666666,"ma250":93.11232},{"date":"2026-10-06","open":113.53,"high":118.4,"low":113.31,"close":117.94,"volume":21037900,"ma5":111.87,"ma20":109.38250000000001,"ma60":112.23150000000001,"ma120":111.09566666666666,"ma250":93.30812},{"date":"2026-10-07","open":117.07,"high":118.39,"low":116.58,"close":117.39,"volume":17258600,"ma5":113.822,"ma20":109.7805,"ma60":112.23649999999999,"ma120":111.36975000000001,"ma250":93.49636},{"date":"2026-10-08","open":116.66,"high":117.18,"low":114.69,"close":114.89,"volume":12978500,"ma5":115.048,"ma20":110.15299999999999,"ma60":112.28850000000001,"ma120":111.60841666666667,"ma250":93.67608},{"date":"2026-10-09","open":116.64,"high":118.65,"low":115.36,"close":118.39,"volume":11418500,"ma5":116.28599999999999,"ma20":110.46600000000001,"ma60":112.434,"ma120":111.86408333333334,"ma250":93.87788},{"date":"2026-10-12","open":118.21,"high":118.27,"low":114.13,"close":115.34,"volume":14496000,"ma5":116.79,"ma20":110.72999999999999,"ma60":112.49066666666666,"ma120":112.07775,"ma250":94.06939999999999},{"date":"2026-10-13","open":114.28,"high":115.37,"low":112.76,"close":115.07,"volume":12319400,"ma5":116.21600000000001,"ma20":110.97999999999999,"ma60":112.5635,"ma120":112.28833333333334,"ma250":94.25504},{"date":"2026-10-14","open":115.15,"high":116.23,"low":113.25,"close":113.64,"volume":16736800,"ma5":115.46600000000001,"ma20":111.275,"ma60":112.58783333333334,"ma120":112.49708333333334,"ma250":94.43152},{"date":"2026-10-15","open":112.17,"high":112.41,"low":108.45,"close":109.85,"volume":20956400,"ma5":114.458,"ma20":111.25550000000001,"ma60":112.5485,"ma120":112.67075,"ma250":94.59456},{"date":"2026-10-16","open":109.96,"high":110,"low":107.14,"close":107.39,"volume":15881900,"ma5":112.258,"ma20":111.14949999999999,"ma60":112.459,"ma120":112.83016666666667,"ma250":94.7436},{"date":"2026-10-19","open":109.24,"high":109.47,"low":106.41,"close":106.5,"volume":14181300,"ma5":110.49000000000001,"ma20":110.90150000000001,"ma60":112.33116666666666,"ma120":112.99383333333334,"ma250":94.887},{"date":"2026-10-20","open":106.11,"high":107.06,"low":105.3,"close":106.71,"volume":10762600,"ma5":108.81800000000001,"ma20":110.915,"ma60":112.20016666666668,"ma120":113.13666666666667,"ma250":95.03096000000001},{"date":"2026-10-21","open":107.23,"high":107.9,"low":106.69,"close":107.26,"volume":11474100,"ma5":107.542,"ma20":110.9565,"ma60":112.0615,"ma120":113.268,"ma250":95.17736000000001},{"date":"2026-10-22","open":106.77,"high":106.77,"low":103.58,"close":104.89,"volume":18569500,"ma5":106.55,"ma20":110.8525,"ma60":111.935,"ma120":113.37666666666668,"ma250":95.31584},{"date":"2026-10-23","open":104.32,"high":106.96,"low":104.04,"close":106.5,"volume":13560400,"ma5":106.372,"ma20":110.8425,"ma60":111.81733333333334,"ma120":113.49225,"ma250":95.45931999999999},{"date":"2026-10-26","open":108.15,"high":111.01,"low":107.5,"close":110.24,"volume":20455000,"ma5":107.12,"ma20":111.0175,"ma60":111.7215,"ma120":113.62508333333334,"ma250":95.61472},{"date":"2026-10-27","open":110.91,"high":112.7,"low":110.28,"close":111.38,"volume":14153400,"ma5":108.054,"ma20":111.23949999999999,"ma60":111.64683333333333,"ma120":113.78958333333334,"ma250":95.76975999999999},{"date":"2026-10-28","open":111.95,"high":112.12,"low":109.44,"close":110.29,"volume":11959900,"ma5":108.66,"ma20":111.37249999999999,"ma60":111.45599999999999,"ma120":113.94066666666666,"ma250":95.9256},{"date":"2026-10-29","open":110.67,"high":111.1,"low":108.28,"close":108.59,"volume":13562100,"ma5":109.4,"ma20":111.364,"ma60":111.24083333333333,"ma120":114.04083333333332,"ma250":96.06831999999999},{"date":"2026-10-30","open":108.77,"high":108.77,"low":103.14,"close":104.51,"volume":24702900,"ma5":109.002,"ma20":110.9795,"ma60":110.968,"ma120":114.08908333333333,"ma250":96.19391999999999},{"date":"2026-11-02","open":105.42,"high":105.42,"low":101.41,"close":101.61,"volume":26009700,"ma5":107.276,"ma20":110.41900000000001,"ma60":110.63766666666668,"ma120":114.10841666666667,"ma250":96.30256},{"date":"2026-11-03","open":101.96,"high":103.92,"low":101.7,"close":102.97,"volume":20143200,"ma5":105.59400000000001,"ma20":109.67049999999999,"ma60":110.31099999999999,"ma120":114.11758333333334,"ma250":96.42516},{"date":"2026-11-04","open":104.08,"high":105.08,"low":101.82,"close":103.61,"volume":29518000,"ma5":104.258,"ma20":108.98150000000001,"ma60":110.03066666666668,"ma120":114.01825000000001,"ma250":96.5512},{"date":"2026-11-05","open":100.21,"high":102.14,"low":95.43,"close":95.72,"volume":37459200,"ma5":101.684,"ma20":108.023,"ma60":109.56133333333334,"ma120":113.83083333333335,"ma250":96.64992},{"date":"2026-11-06","open":96.63,"high":97.52,"low":93.35,"close":93.85,"volume":23092400,"ma5":99.55199999999999,"ma20":106.796,"ma60":109.23433333333334,"ma120":113.62225,"ma250":96.74104},{"date":"2026-11-09","open":95.5,"high":99.38,"low":94.97,"close":98.65,"volume":20355800,"ma5":98.96000000000001,"ma20":105.9615,"ma60":109.01716666666667,"ma120":113.48283333333333,"ma250":96.84728},{"date":"2026-11-10","open":97.33,"high":99,"low":96.42,"close":98.15,"volume":17764000,"ma5":97.99600000000001,"ma20":105.1155,"ma60":108.77133333333333,"ma120":113.34783333333333,"ma250":96.95303999999999},{"date":"2026-11-11","open":99.77,"high":102.3,"low":99.63,"close":100.76,"volume":19093200,"ma5":97.426,"ma20":104.47149999999999,"ma60":108.5905,"ma120":113.2025,"ma250":97.06024000000001}],"relative":[{"date":"2025-12-31","stock":100,"index":100},{"date":"2026-01-02","stock":98.7147864468389,"index":100.1894675334161},{"date":"2026-01-05","stock":98.11761651304687,"index":100.82609013220363},{"date":"2026-01-06","stock":97.66324808516163,"index":101.45088014023811},{"date":"2026-01-07","stock":97.00116837595742,"index":101.10189175370681},{"date":"2026-01-08","stock":96.01453978969232,"index":101.10963406617486},{"date":"2026-01-09","stock":95.91068414903285,"index":101.76437075451027},{"date":"2026-01-12","stock":96.07944956510451,"index":101.9249141771967},{"date":"2026-01-13","stock":97.97481500714008,"index":101.72726608721058},{"date":"2026-01-14","stock":96.59872776840191,"index":101.18471988897817},{"date":"2026-01-15","stock":97.68921199532649,"index":101.44576729238186},{"date":"2026-01-16","stock":97.61132026483189,"index":101.38061500255642},{"date":"2026-01-20","stock":95.22264052966375,"index":99.28946022934775},{"date":"2026-01-21","stock":95.66402700246657,"index":100.43999707837266},{"date":"2026-01-22","stock":96.49487212774244,"index":100.99116207727704},{"date":"2026-01-23","stock":96.83240295988575,"index":101.02417646629172},{"date":"2026-01-26","stock":99.97403608983514,"index":101.5299101599591},{"date":"2026-01-27","stock":102.14202258860185,"index":101.94434299905048},{"date":"2026-01-28","stock":102.50551733091002,"index":101.93601636111315},{"date":"2026-01-29","stock":101.81747371154097,"index":101.80425096778906},{"date":"2026-01-30","stock":101.67467220563415,"index":101.36629902855891},{"date":"2026-02-02","stock":104.68648578475918,"index":101.912789423709},{"date":"2026-02-03","stock":107.89302869012073,"index":101.05631436710247},{"date":"2026-02-04","stock":105.36154744904583,"index":100.54371484917098},{"date":"2026-02-05","stock":106.91938205893807,"index":99.31195675991528},{"date":"2026-02-06","stock":110.11294300921719,"index":101.26798626835148},{"date":"2026-02-09","stock":112.65740620537453,"index":101.74304287488131},{"date":"2026-02-10","stock":112.0212904063352,"index":101.40690964867431},{"date":"2026-02-11","stock":111.04764377515254,"index":101.40194288218538},{"date":"2026-02-12","stock":97.36466311826561,"index":99.81389233803229},{"date":"2026-02-13","stock":99.76632480851615,"index":99.86370608428895},{"date":"2026-02-17","stock":99.76632480851615,"index":99.96669344825068},{"date":"2026-02-18","stock":101.49292483448008,"index":100.52311737637864},{"date":"2026-02-19","stock":101.98623912761262,"index":100.2394273610401},{"date":"2026-02-20","stock":102.81708425288848,"index":100.93506683222554},{"date":"2026-02-23","stock":100.9217188108529,"index":99.88678694032576},{"date":"2026-02-24","stock":101.44099701415033,"index":100.65108465415236},{"date":"2026-02-25","stock":102.713228612229,"index":101.47001679935724},{"date":"2026-02-26","stock":101.38906919382057,"index":100.92557154334965},{"date":"2026-02-27","stock":103.15461508503179,"index":100.4876196041195},{"date":"2026-03-02","stock":103.10268726470207,"index":100.52764589876561},{"date":"2026-03-03","stock":102.50551733091002,"index":99.57826309254254},{"date":"2026-03-04","stock":104.9850707516552,"index":100.35059528157184},{"date":"2026-03-05","stock":103.86862261456577,"index":99.78394565773135},{"date":"2026-03-06","stock":102.0900947682721,"index":98.45913373749178},{"date":"2026-03-09","stock":98.93547968324029,"index":99.27675115039077},{"date":"2026-03-10","stock":100.86979099052317,"index":99.06478708640712},{"date":"2026-03-11","stock":101.38906919382057,"index":98.98181286976846},{"date":"2026-03-12","stock":100.9217188108529,"index":97.47454532174422},{"date":"2026-03-13","stock":101.6876541607166,"index":96.88393835366298},{"date":"2026-03-16","stock":102.42762560041544,"index":97.86545906069681},{"date":"2026-03-17","stock":102.90795793846553,"index":98.1095610254912},{"date":"2026-03-18","stock":100.7399714396988,"index":96.77452340953911},{"date":"2026-03-19","stock":101.92132935220044,"index":96.50850923964649},{"date":"2026-03-20","stock":100.80488121511101,"index":95.04754948506319},{"date":"2026-03-23","stock":102.32376995975592,"index":96.13614783434373},{"date":"2026-03-24","stock":104.97208879657276,"index":95.77634942663063},{"date":"2026-03-25","stock":106.231338439569,"index":96.29537652472428},{"date":"2026-03-26","stock":106.65974295728937,"index":94.61923891607626},{"date":"2026-03-27","stock":103.75178501882384,"index":93.03703162661603},{"date":"2026-03-30","stock":100.01298195508245,"index":92.66992915053684},{"date":"2026-03-31","stock":100.72698948461638,"index":95.36951281863998},{"date":"2026-04-01","stock":101.1683759574192,"index":96.05317361770506},{"date":"2026-04-02","stock":102.58340906140465,"index":96.16083558542108},{"date":"2026-04-06","stock":104.42684668311047,"index":96.58651668979621},{"date":"2026-04-07","stock":104.73841360508894,"index":96.65984953619166},{"date":"2026-04-08","stock":108.65896403998443,"index":99.0842159082609},{"date":"2026-04-09","stock":107.97092042061534,"index":99.69556643050178},{"date":"2026-04-10","stock":106.73763468778398,"index":99.58206120809291},{"date":"2026-04-13","stock":106.90640010385565,"index":100.5951354904682},{"date":"2026-04-14","stock":107.24393093599896,"index":101.78043970491564},{"date":"2026-04-15","stock":106.91938205893807,"index":102.59221386312176},{"date":"2026-04-16","stock":109.69752044657925,"index":102.85998100942224},{"date":"2026-04-17","stock":111.96936258600545,"index":104.09845884157475},{"date":"2026-04-20","stock":113.86472802804101,"index":103.85128916806661},{"date":"2026-04-21","stock":116.44813708944567,"index":103.19202395734425},{"date":"2026-04-22","stock":116.57795664027002,"index":104.27141918048353},{"date":"2026-04-23","stock":115.00714007529534,"index":103.84047914688482},{"date":"2026-04-24","stock":115.55238218875762,"index":104.66846833686364},{"date":"2026-04-27","stock":114.57873555757497,"index":104.79745818420861},{"date":"2026-04-28","stock":112.76126184603402,"index":104.28456650354248},{"date":"2026-04-29","stock":116.27937167337402,"index":104.24293331385581},{"date":"2026-04-30","stock":118.78488900428404,"index":105.31020378350742},{"date":"2026-05-01","stock":119.23925743216928,"index":105.6185815499233},{"date":"2026-05-04","stock":120.25184992859924,"index":105.18954057409978},{"date":"2026-05-05","stock":122.41983642736596,"index":106.04367832882916},{"date":"2026-05-06","stock":118.96663637543814,"index":107.59068000876488},{"date":"2026-05-07","stock":119.64169803972479,"index":107.18150609889709},{"date":"2026-05-08","stock":125.3667402310788,"index":108.0845811116792},{"date":"2026-05-11","stock":128.15786057380242,"index":108.28778029362356},{"date":"2026-05-12","stock":128.89783201350124,"index":108.11423562924548},{"date":"2026-05-13","stock":132.24717642476958,"index":108.74662186838069},{"date":"2026-05-14","stock":149.98052706737636,"index":109.57913958074647},{"date":"2026-05-15","stock":153.45969102946904,"index":108.22438098020598},{"date":"2026-05-18","stock":154.3294820199922,"index":108.1447666350157},{"date":"2026-05-19","stock":149.78579774113982,"index":107.42254035497773},{"date":"2026-05-20","stock":148.44865636764897,"index":108.58184208604193},{"date":"2026-05-21","stock":153.4467090743866,"index":108.76809582937696},{"date":"2026-05-22","stock":156.31572114760482,"index":109.1734716236944},{"date":"2026-05-26","stock":153.61547449045827,"index":109.8403330655175},{"date":"2026-05-27","stock":155.3550564715046,"index":109.85844715506538},{"date":"2026-05-28","stock":154.01791509801376,"index":110.49054123146593},{"date":"2026-05-29","stock":156.32870310268726,"index":110.73055291797532},{"date":"2026-06-01","stock":157.51006101518888,"index":111.0212548389453},{"date":"2026-06-02","stock":166.1690250551733,"index":111.1647067416551},{"date":"2026-06-03","stock":164.221731792808,"index":110.34519027098094},{"date":"2026-06-04","stock":168.76541607166038,"index":110.792637499087},{"date":"2026-06-05","stock":157.91250162274437,"index":107.8626835147177},{"date":"2026-06-08","stock":161.17097234843567,"index":108.1839164414579},{"date":"2026-06-09","stock":156.25081137219266,"index":107.90519319260828},{"date":"2026-06-10","stock":154.22562637933274,"index":106.15718355123803},{"date":"2026-06-11","stock":158.15915876931066,"index":108.01694543860931},{"date":"2026-06-12","stock":157.21147604829287,"index":108.55978379957637},{"date":"2026-06-15","stock":156.00415422562637,"index":110.35410123438756},{"date":"2026-06-16","stock":155.22523692068026,"index":109.72682784310861},{"date":"2026-06-17","stock":152.31727898221473,"index":108.39383536629903},{"date":"2026-06-18","stock":155.18629105543295,"index":109.56949821050326},{"date":"2026-06-22","stock":157.76970011683758,"index":109.16353809071653},{"date":"2026-06-23","stock":157.27638582370506,"index":107.59564677525381},{"date":"2026-06-24","stock":155.4329482019992,"index":107.48988386531298},{"date":"2026-06-25","stock":154.44631961573413,"index":107.4792199254985},{"date":"2026-06-26","stock":147.6957029728677,"index":107.42852969103791},{"date":"2026-06-29","stock":152.79761132026482,"index":108.69081878606384},{"date":"2026-06-30","stock":152.48604439828637,"index":109.55167628369001},{"date":"2026-07-01","stock":151.90185641957677,"index":109.31604703820028},{"date":"2026-07-02","stock":146.2936518239647,"index":109.3161931195676},{"date":"2026-07-06","stock":147.96832402959885,"index":110.10780804908335},{"date":"2026-07-07","stock":145.1252758665455,"index":109.61726681761742},{"date":"2026-07-08","stock":147.7606127482799,"index":109.30845080709956},{"date":"2026-07-09","stock":153.5895105802934,"index":110.19852457819005},{"date":"2026-07-10","stock":157.484097105024,"index":110.66233291943612},{"date":"2026-07-13","stock":154.80981435804233,"index":109.78511430866993},{"date":"2026-07-14","stock":152.00571206023628,"index":110.19779417135345},{"date":"2026-07-15","stock":145.09931195638063,"index":110.61865459060697},{"date":"2026-07-16","stock":142.36011943398677,"index":110.05434226864364},{"date":"2026-07-17","stock":145.32000519278202,"index":108.94295522606092},{"date":"2026-07-20","stock":143.71024276256003,"index":108.7324519757505},{"date":"2026-07-21","stock":145.63157211476047,"index":109.69542034913447},{"date":"2026-07-22","stock":145.6705179800078,"index":109.54583302899715},{"date":"2026-07-23","stock":146.38452550954173,"index":108.22145935285954},{"date":"2026-07-24","stock":148.21498117616514,"index":108.27521729603389},{"date":"2026-07-27","stock":148.73425937946254,"index":108.29274706011249},{"date":"2026-07-28","stock":150.04543684278852,"index":108.52063399313417},{"date":"2026-07-29","stock":146.02103076723355,"index":106.87531955299102},{"date":"2026-07-30","stock":147.42308191613657,"index":108.64991600321379},{"date":"2026-07-31","stock":150.57769700116836,"index":109.410853845592},{"date":"2026-08-03","stock":150.40893158509672,"index":111.02914323278065},{"date":"2026-08-04","stock":158.04232117356872,"index":113.01614199108904},{"date":"2026-08-05","stock":157.7307542515903,"index":112.82667445767292},{"date":"2026-08-06","stock":156.9258730364793,"index":112.62814987948288},{"date":"2026-08-07","stock":157.63988056601323,"index":113.32466583887225},{"date":"2026-08-10","stock":159.11982344541087,"index":113.25849097947557},{"date":"2026-08-11","stock":156.3416850577697,"index":112.89460229347746},{"date":"2026-08-12","stock":160.82045956120993,"index":113.1911474691403},{"date":"2026-08-13","stock":147.30624432039465,"index":113.92871229274706},{"date":"2026-08-14","stock":144.98247436063872,"index":113.73544664378059},{"date":"2026-08-17","stock":146.56627288069583,"index":113.14089547878169},{"date":"2026-08-18","stock":144.89160067506165,"index":112.36228179095757},{"date":"2026-08-19","stock":143.51551343632352,"index":112.5992257687532},{"date":"2026-08-20","stock":142.2692457484097,"index":111.62311007231028},{"date":"2026-08-21","stock":144.15162923536283,"index":112.1082462931853},{"date":"2026-08-24","stock":143.1000908736856,"index":111.79402527207655},{"date":"2026-08-25","stock":144.2425029209399,"index":112.1507559710759},{"date":"2026-08-26","stock":145.86524730624433,"index":112.12767511503908},{"date":"2026-08-27","stock":145.5926262495132,"index":112.9353589949602},{"date":"2026-08-28","stock":142.7106322212125,"index":112.65444452560077},{"date":"2026-08-31","stock":143.4376217058289,"index":112.28018406252282},{"date":"2026-09-01","stock":142.46397507464624,"index":111.48155722737565},{"date":"2026-09-02","stock":142.10048033233804,"index":111.99474107077643},{"date":"2026-09-03","stock":140.99701415033104,"index":113.17960704112191},{"date":"2026-09-04","stock":141.76294950019474,"index":112.75436418084874},{"date":"2026-09-08","stock":141.72400363494742,"index":112.09582937696297},{"date":"2026-09-09","stock":142.06153446709075,"index":111.55299101599591},{"date":"2026-09-10","stock":139.4781254056861,"index":110.90059162953766},{"date":"2026-09-11","stock":145.5666623393483,"index":111.85421079541304},{"date":"2026-09-14","stock":142.87939763728417,"index":111.31370973632313},{"date":"2026-09-15","stock":142.8923795923666,"index":110.81338105324666},{"date":"2026-09-16","stock":139.86758405815917,"index":110.3178730552918},{"date":"2026-09-17","stock":143.113072828768,"index":111.57344240742093},{"date":"2026-09-18","stock":142.16539010775023,"index":111.75955006938865},{"date":"2026-09-21","stock":144.69687134882514,"index":113.4277992842013},{"date":"2026-09-22","stock":138.17992989744255,"index":113.42692279599737},{"date":"2026-09-23","stock":138.1669479423601,"index":112.57073990212548},{"date":"2026-09-24","stock":138.86797351681162,"index":112.54298444233439},{"date":"2026-09-25","stock":138.51746072958588,"index":113.11679205317361},{"date":"2026-09-28","stock":138.5693885499156,"index":112.24439412752903},{"date":"2026-09-29","stock":138.82902765156433,"index":112.05667957052079},{"date":"2026-09-30","stock":139.72478255225238,"index":111.77474253159009},{"date":"2026-10-01","stock":141.19174347656758,"index":111.9925498502666},{"date":"2026-10-02","stock":145.65753602492535,"index":112.81454970418523},{"date":"2026-10-05","stock":146.46241724003636,"index":113.56292454897378},{"date":"2026-10-06","stock":153.10917824224327,"index":114.21999853918632},{"date":"2026-10-07","stock":152.39517071270933,"index":113.96932291286247},{"date":"2026-10-08","stock":149.14968194210047,"index":113.43744065444453},{"date":"2026-10-09","stock":153.69336622095287,"index":114.11204440873567},{"date":"2026-10-12","stock":149.73386992081006,"index":114.04922942078738},{"date":"2026-10-13","stock":149.38335713358433,"index":114.02308085603681},{"date":"2026-10-14","stock":147.52693755679604,"index":112.75933094733767},{"date":"2026-10-15","stock":142.60677658055303,"index":113.12628734204952},{"date":"2026-10-16","stock":139.41321563027392,"index":111.89014681177416},{"date":"2026-10-19","stock":138.25782162793718,"index":112.34723541012345},{"date":"2026-10-20","stock":138.53044268466832,"index":112.66627711635381},{"date":"2026-10-21","stock":139.24445021420226,"index":113.31780001460814},{"date":"2026-10-22","stock":136.16772685966507,"index":111.94843327733548},{"date":"2026-10-23","stock":138.25782162793718,"index":111.36775984223212},{"date":"2026-10-26","stock":143.113072828768,"index":112.1433058213425},{"date":"2026-10-27","stock":144.59301570816564,"index":112.81279672777737},{"date":"2026-10-28","stock":143.1779826041802,"index":113.12511869111096},{"date":"2026-10-29","stock":140.97105024016616,"index":112.7805127455993},{"date":"2026-10-30","stock":135.6744125665325,"index":110.73069899934264},{"date":"2026-11-02","stock":131.90964559262625,"index":110.16580235191002},{"date":"2026-11-03","stock":133.67519148383747,"index":110.56781827477906},{"date":"2026-11-04","stock":134.50603660911332,"index":112.31641224161858},{"date":"2026-11-05","stock":124.26327404907178,"index":107.42429333138558},{"date":"2026-11-06","stock":121.83564844865637,"index":107.76217953400044},{"date":"2026-11-09","stock":128.06698688822536,"index":110.29055583960266},{"date":"2026-11-10","stock":127.41788913410359,"index":109.86677379300271},{"date":"2026-11-11","stock":130.80617941061925,"index":111.30494485428383}],"metrics":{"change":2.6591951095262356,"fiveDay":-2.7506997394073918,"ytd":30.80617941061925,"indexYtd":11.304944854283832,"volumeRatio":1.001482827369416,"low20":93.35,"high20":112.7,"low60":93.35,"high60":118.65,"low120":93.35,"high120":130.37,"sectorYtd":21.108563681305515},"levels":[[93.35,"93.35 近月低位"],[104.47,"104.47 二十日线"],[112.7,"112.70 近月高位"]],"charts":[{"id":"mix","title":"产品增速分化，网络设备领先","type":"bars","unit":"%","categories":["网络","安全","协作","可观测性","服务"],"series":[{"name":"FY26第四季收入同比","values":[28,14,12,6,0]}]},{"id":"unit","title":"产品毛利率的方向取决于观察的口径","type":"bars","unit":"%","categories":["产品GAAP","服务GAAP","产品调整后","服务调整后"],"series":[{"name":"上年同期","values":[61.5,68.3,67.5,70.8]},{"name":"本季","values":[62.6,69.4,64.8,71.6]}]},{"id":"quality","title":"订单与收入处在不同履约阶段","type":"bars","unit":"十亿美元","categories":["全年AI订单","其中第四季订单","全年AI收入"],"series":[{"name":"超大规模客户","values":[9.3,4,4]}]},{"id":"allocation","title":"新财年每股盈利的两把尺子","type":"bars","unit":"美元 / 股","categories":["FY26实际","FY27指引中点"],"series":[{"name":"GAAP EPS","values":[3.33,4.03]},{"name":"调整后EPS","values":[4.33,5.08]}]},{"id":"annual","title":"三个完整财年的收入和净利润","type":"bars","unit":"十亿美元","categories":["2024财年","2025财年","2026财年"],"series":[{"name":"收入","values":[53.803,56.654,63.325]},{"name":"净利润","values":[10.32,10.18,13.267]}]},{"id":"quarterly","title":"六个财季的收入与净利润","type":"bars","unit":"十亿美元","categories":["25.04","25.07","25.10","26.01","26.04","26.07"],"series":[{"name":"收入","values":[14.149,14.673,14.883,15.349,15.841,17.252]},{"name":"净利润","values":[2.491,2.55,2.86,3.175,3.373,3.859]}]},{"id":"margin","title":"每100美元收入最终留下多少净利润","type":"lines","unit":"%","categories":["25.04","25.07","25.10","26.01","26.04","26.07"],"series":[{"name":"报告净利率","values":[17.61,17.38,19.22,20.69,21.29,22.37]}]},{"id":"cash","title":"FY2026全年，现金回收与资本投入","type":"bars","unit":"十亿美元","categories":["经营现金流","购置固定资产","简化剩余现金"],"series":[{"name":"上年同期","values":[14.193,0.905,13.288]},{"name":"本期","values":[14.177,1.41,12.767]}]},{"id":"sector","title":"年初至今，个股与所属板块的价格涨幅","type":"bars","unit":"%","categories":["思科","XLK · 科技","标普500"],"series":[{"name":"12月31日至11月11日","values":[30.81,21.11,11.3]}]},{"id":"hurdle","title":"按现价，不同估值倍数要求每股赚多少","type":"bars","unit":"美元 / 股","categories":["16倍PE","24倍PE","29倍PE"],"series":[{"name":"现价所需的每股盈利","values":[6.3,4.2,3.47]}]}],"financials":{"annual":[{"start":"2023-07-30","end":"2024-07-27","revenue":53803000000,"net":10320000000,"operating":12181000000,"cfo":10880000000,"capex":670000000,"eps":2.54,"shares":4062000000,"sbcomp":3074000000,"dividends":6384000000,"buybacks":5787000000,"rd":7983000000,"pretax":12234000000},{"start":"2024-07-28","end":"2025-07-26","revenue":56654000000,"net":10180000000,"operating":11760000000,"cfo":14193000000,"capex":905000000,"eps":2.55,"shares":3998000000,"sbcomp":3641000000,"dividends":6437000000,"buybacks":6000000000,"rd":9300000000,"pretax":11100000000},{"start":"2025-07-27","end":"2026-07-25","revenue":63325000000,"net":13267000000,"operating":15368000000,"cfo":14177000000,"capex":1410000000,"eps":3.33,"shares":3987000000,"sbcomp":3830000000,"dividends":6553000000,"buybacks":6106000000,"rd":9563000000,"pretax":16009000000}],"quarters":[{"start":"2025-01-26","end":"2025-04-26","revenue":14149000000,"net":2491000000,"operating":3202000000,"eps":0.62,"shares":4002000000,"rd":2335000000,"pretax":2947000000},{"start":"2025-04-27","end":"2025-07-26","derived":true,"revenue":14673000000,"net":2550000000,"operating":3087000000,"cfo":4234000000,"capex":217000000,"sbcomp":948000000,"dividends":1625000000,"buybacks":1252000000,"rd":2380000000,"pretax":2999000000},{"start":"2025-07-27","end":"2025-10-25","revenue":14883000000,"net":2860000000,"operating":3363000000,"cfo":3212000000,"capex":323000000,"eps":0.72,"shares":3993000000,"sbcomp":1055000000,"dividends":1617000000,"buybacks":1992000000,"rd":2400000000,"pretax":3391000000},{"start":"2025-10-26","end":"2026-01-24","revenue":15349000000,"net":3175000000,"operating":3781000000,"eps":0.8,"shares":3984000000,"rd":2355000000,"pretax":3646000000},{"start":"2026-01-25","end":"2026-04-25","revenue":15841000000,"net":3373000000,"operating":3960000000,"eps":0.85,"shares":3982000000,"rd":2377000000,"pretax":4039000000},{"start":"2026-04-26","end":"2026-07-25","derived":true,"revenue":17252000000,"net":3859000000,"operating":4264000000,"cfo":5386000000,"capex":390000000,"sbcomp":927000000,"dividends":1659000000,"buybacks":1501000000,"rd":2431000000,"pretax":4933000000}],"current":{"start":"2025-07-27","end":"2026-07-25","revenue":63325000000,"net":13267000000,"operating":15368000000,"cfo":14177000000,"capex":1410000000,"eps":3.33,"shares":3987000000,"sbcomp":3830000000,"dividends":6553000000,"buybacks":6106000000,"rd":9563000000,"pretax":16009000000},"prior":{"start":"2024-07-28","end":"2025-07-26","revenue":56654000000,"net":10180000000,"operating":11760000000,"cfo":14193000000,"capex":905000000,"eps":2.55,"shares":3998000000,"sbcomp":3641000000,"dividends":6437000000,"buybacks":6000000000,"rd":9300000000,"pretax":11100000000},"filing":"https://www.sec.gov/Archives/edgar/data/858877/000085887726000132/csco-20260725.htm","form":"10-K","filed":"2026-09-02","factsUrl":"https://data.sec.gov/api/xbrl/companyfacts/CIK0000858877.json"},"units":{"financials":"美元原值，shares为股、eps为美元/股。季度可能由全年减前三季取得，derived表示差额。","stock":"美元/股，成交量为股。","charts":"各图unit单列。"},"sources":[{"title":"思科最新业绩公告","url":"https://newsroom.cisco.com/c/r/newsroom/en/us/a/y2026/m08/cisco-reports-fourth-quarter-earnings.html","note":"FY2026第四季（截至7月25日）的经营数据、分项调节及管理层展望。"},{"title":"美国证监会 · 10-K 法定申报","url":"https://www.sec.gov/Archives/edgar/data/858877/000085887726000132/csco-20260725.htm","note":"报告期末 2026-07-25，提交日期 2026-09-02。财务报表、经营讨论与风险。"},{"title":"SEC Companyfacts · 历史财务数据","url":"https://data.sec.gov/api/xbrl/companyfacts/CIK0000858877.json","note":"仅使用截至研究时点已提交的报表，金额和期限见下载数据。"},{"title":"Yahoo Finance · 日线价格和成交量","url":"https://query1.finance.yahoo.com/v8/finance/chart/CSCO?period1=1735689600&period2=1794441600&interval=1d&events=splits","note":"拆股调整的常规时段收盘与成交量，未计现金股息。"},{"title":"Stock Analysis · 收盘价交叉核对","url":"https://stockanalysis.com/stocks/csco/history/","note":"核对美东11月11日收盘；行情页面随时间更新。"},{"title":"标普500 · 价格指数历史序列","url":"https://query1.finance.yahoo.com/v8/finance/chart/%5EGSPC?period1=1735689600&period2=1794441600&interval=1d&events=splits","note":"标普500价格指数，和个股使用相同的年初基准。"},{"title":"下一次财报的发布时间","url":"https://newsroom.cisco.com/c/r/newsroom/en/us/a/y2026/m11/cisco-schedules-conference-call-for-q1-fiscal-year-2027-financial-results.html","note":"美东11月12日收盘后发布，电话会为16时30分。"},{"title":"致股东信","url":"https://www.sec.gov/Archives/edgar/data/858877/000130817926000441/csco_arsa.pdf","note":"超大规模客户 AI 基础设施的年度订单与已确认收入。"},{"title":"美国政府出版局 · H.R.9442","url":"https://www.govinfo.gov/app/details/BILLS-119hr9442ih","note":"众议院提出文本及转交委员会的记录，讨论特定AI数据中心新建项目。"},{"title":"XLK · 科技板块ETF历史行情","url":"https://query1.finance.yahoo.com/v8/finance/chart/XLK?period1=1735689600&period2=1794441600&interval=1d&events=splits","note":"板块参照采用ETF收盘价，未计现金分派。"}]}