{"company":"迪士尼","symbol":"DIS","market":"us","marketLabel":"美股","slug":"disney","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":"影视、体育媒体与主题乐园","fiscal":"FY2026第三季（截至6月27日）","period":"FY2027","shares":1769000000,"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":18.12878787878788,"note":"按FY2027正常化每股6.60美元计算"},"calc":[4.7,8.4,6.6,14,23,18],"scenarios":[{"name":"消费转弱","eps":[4.7,5.3],"pe":[14,16],"prices":[65.8,84.8]},{"name":"平稳经营","eps":[6.2,7],"pe":[17,20],"prices":[105.4,140]},{"name":"协同增强","eps":[7.5,8.4],"pe":[21,23],"prices":[157.5,193.2]}],"last":{"date":"2026-11-11","open":118.29,"high":119.79,"low":118.25,"close":119.65,"volume":5283200,"ma5":118.39000000000001,"ma20":113.48600000000002,"ma60":108.6695,"ma120":104.22316666666667,"ma250":104.91688},"stock":[{"date":"2025-01-02","open":111.7,"high":112.2,"low":110.17,"close":110.82,"volume":5688100,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-03","open":111.37,"high":111.54,"low":110.18,"close":111.16,"volume":5393100,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-06","open":111.47,"high":112.85,"low":110.87,"close":111.05,"volume":6274400,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-07","open":112.15,"high":113.74,"low":111.29,"close":111.39,"volume":7878800,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-08","open":111,"high":111.11,"low":108.64,"close":109.76,"volume":7805300,"ma5":110.83599999999998,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-10","open":110,"high":110.54,"low":107.62,"close":108.65,"volume":8835500,"ma5":110.402,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-13","open":107.93,"high":108.61,"low":106.72,"close":108.08,"volume":6690200,"ma5":109.78600000000002,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-14","open":108.68,"high":108.96,"low":107.61,"close":108.12,"volume":5501600,"ma5":109.2,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-15","open":109.17,"high":109.6,"low":107.99,"close":108.18,"volume":6296900,"ma5":108.55799999999999,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-16","open":108.29,"high":108.6,"low":106.16,"close":106.46,"volume":7872800,"ma5":107.898,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-17","open":106.83,"high":107.74,"low":106.54,"close":107.02,"volume":7144300,"ma5":107.572,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-21","open":107.1,"high":109.45,"low":106.8,"close":108.7,"volume":8643700,"ma5":107.696,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-22","open":109.55,"high":109.55,"low":108.23,"close":108.81,"volume":8781700,"ma5":107.83399999999999,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-23","open":108.5,"high":111.07,"low":108.49,"close":111.04,"volume":7608300,"ma5":108.40599999999999,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-24","open":111.16,"high":113.39,"low":110.63,"close":112.16,"volume":8304500,"ma5":109.546,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-27","open":111.68,"high":114.08,"low":111.46,"close":113.34,"volume":10176900,"ma5":110.80999999999999,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-28","open":112.85,"high":112.96,"low":111.56,"close":112.14,"volume":6516800,"ma5":111.498,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-29","open":113.5,"high":114.38,"low":112.76,"close":113.19,"volume":7607100,"ma5":112.374,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-30","open":114.09,"high":115.18,"low":113.12,"close":113.43,"volume":6236200,"ma5":112.852,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-31","open":113.3,"high":114.01,"low":112.76,"close":113.06,"volume":7793400,"ma5":113.032,"ma20":110.328,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-03","open":111.35,"high":114.6,"low":110.86,"close":114,"volume":8870700,"ma5":113.16400000000002,"ma20":110.48700000000001,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-04","open":113.8,"high":114.66,"low":112.51,"close":113.3,"volume":13521100,"ma5":113.396,"ma20":110.59400000000001,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-05","open":115.7,"high":118.59,"low":110.23,"close":110.54,"volume":23310000,"ma5":112.86600000000001,"ma20":110.5685,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-06","open":111.88,"high":112.68,"low":109.15,"close":112.09,"volume":12470800,"ma5":112.598,"ma20":110.60350000000001,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-07","open":111.61,"high":112.55,"low":110.81,"close":110.86,"volume":8669300,"ma5":112.15799999999999,"ma20":110.6585,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-10","open":111.14,"high":111.38,"low":108.69,"close":109.28,"volume":8239500,"ma5":111.21400000000001,"ma20":110.69000000000001,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-11","open":108.38,"high":109.05,"low":107.69,"close":109.02,"volume":7456700,"ma5":110.35799999999999,"ma20":110.73700000000001,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-12","open":108.25,"high":109.53,"low":107.75,"close":109.23,"volume":6521200,"ma5":110.096,"ma20":110.79249999999999,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-13","open":108.92,"high":109.76,"low":108.56,"close":109.59,"volume":6553200,"ma5":109.596,"ma20":110.86300000000001,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-14","open":109.86,"high":110.51,"low":109.59,"close":110.38,"volume":5964500,"ma5":109.5,"ma20":111.059,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-18","open":109.78,"high":109.92,"low":108.71,"close":109.56,"volume":8362900,"ma5":109.556,"ma20":111.186,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-19","open":109.14,"high":111.76,"low":109.14,"close":111.35,"volume":8452100,"ma5":110.022,"ma20":111.3185,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-20","open":111.24,"high":111.52,"low":109.38,"close":110.55,"volume":5970100,"ma5":110.28599999999999,"ma20":111.4055,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-21","open":111,"high":111.76,"low":107.92,"close":108.66,"volume":9082100,"ma5":110.1,"ma20":111.2865,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-24","open":108.84,"high":111.56,"low":108.65,"close":111.2,"volume":7093300,"ma5":110.26399999999998,"ma20":111.2385,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-25","open":111.43,"high":111.9,"low":109.07,"close":110.53,"volume":7289000,"ma5":110.458,"ma20":111.098,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-26","open":110.06,"high":113.25,"low":110.06,"close":111.83,"volume":7831600,"ma5":110.554,"ma20":111.08250000000001,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-27","open":112.32,"high":113.12,"low":111.06,"close":111.31,"volume":7854700,"ma5":110.70599999999999,"ma20":110.9885,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-28","open":111.46,"high":113.99,"low":111,"close":113.8,"volume":14609400,"ma5":111.734,"ma20":111.00699999999999,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-03","open":114.07,"high":115.55,"low":112,"close":112.79,"volume":7884700,"ma5":112.05199999999999,"ma20":110.9935,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-04","open":111.7,"high":112.25,"low":108.27,"close":109.01,"volume":12658000,"ma5":111.748,"ma20":110.744,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-05","open":109.34,"high":110.94,"low":108.22,"close":109.31,"volume":9956100,"ma5":111.244,"ma20":110.5445,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-06","open":108.38,"high":108.83,"low":105.02,"close":105.43,"volume":11618800,"ma5":110.06800000000001,"ma20":110.28900000000002,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-07","open":105,"high":105.77,"low":103.31,"close":105.51,"volume":12715900,"ma5":108.41000000000001,"ma20":109.96,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-10","open":104.43,"high":104.8,"low":102.11,"close":103.08,"volume":10947100,"ma5":106.468,"ma20":109.571,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-11","open":99.79,"high":101.04,"low":97.45,"close":97.9,"volume":16906000,"ma5":104.24600000000001,"ma20":109.002,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-12","open":98.68,"high":99.49,"low":96.38,"close":98.76,"volume":11891800,"ma5":102.136,"ma20":108.489,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-13","open":97.77,"high":98.65,"low":95.93,"close":96.87,"volume":11059500,"ma5":100.424,"ma20":107.87100000000001,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-14","open":97.44,"high":99.1,"low":97.42,"close":98.64,"volume":10199800,"ma5":99.05,"ma20":107.32350000000001,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-17","open":98.74,"high":100.12,"low":98.66,"close":99.36,"volume":8332100,"ma5":98.30600000000001,"ma20":106.7725,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-18","open":99.27,"high":99.73,"low":98.48,"close":99.35,"volume":6727000,"ma5":98.596,"ma20":106.26200000000001,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-19","open":99.66,"high":100.96,"low":99.47,"close":100.29,"volume":8614600,"ma5":98.902,"ma20":105.70899999999999,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-20","open":99.57,"high":100.05,"low":98.64,"close":98.86,"volume":7836500,"ma5":99.3,"ma20":105.12450000000001,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-21","open":98.38,"high":99.89,"low":97.75,"close":99.46,"volume":15089900,"ma5":99.464,"ma20":104.6645,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-24","open":100.22,"high":100.44,"low":98.86,"close":100.18,"volume":8224400,"ma5":99.628,"ma20":104.1135,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-25","open":100.65,"high":101.76,"low":100.41,"close":101.61,"volume":7365200,"ma5":100.08,"ma20":103.66749999999999,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-26","open":101.7,"high":102.27,"low":100.26,"close":100.78,"volume":6314000,"ma5":100.178,"ma20":103.11500000000001,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-27","open":100.71,"high":101.03,"low":99.58,"close":100.45,"volume":6598800,"ma5":100.49600000000001,"ma20":102.572,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-28","open":100.05,"high":100.39,"low":97.74,"close":98.07,"volume":7679700,"ma5":100.218,"ma20":101.7855,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-31","open":96.83,"high":98.85,"low":95.7,"close":98.7,"volume":10554000,"ma5":99.922,"ma20":101.081,"ma60":107.4675,"ma120":null,"ma250":null},{"date":"2025-04-01","open":98.32,"high":98.59,"low":96.84,"close":97.68,"volume":8762700,"ma5":99.136,"ma20":100.5145,"ma60":107.24849999999999,"ma120":null,"ma250":null},{"date":"2025-04-02","open":96.62,"high":98.31,"low":96.45,"close":97.88,"volume":7959900,"ma5":98.556,"ma20":99.94300000000001,"ma60":107.02716666666667,"ma120":null,"ma250":null},{"date":"2025-04-03","open":94.51,"high":94.78,"low":88.61,"close":88.84,"volume":19353400,"ma5":96.23400000000001,"ma20":99.1135,"ma60":106.657,"ma120":null,"ma250":null},{"date":"2025-04-04","open":86,"high":87.54,"low":83.08,"close":83.53,"volume":22580900,"ma5":93.326,"ma20":98.0145,"ma60":106.19266666666667,"ma120":null,"ma250":null},{"date":"2025-04-07","open":80.99,"high":86.63,"low":80.1,"close":83.3,"volume":20456000,"ma5":90.24600000000001,"ma20":97.0255,"ma60":105.75166666666668,"ma120":null,"ma250":null},{"date":"2025-04-08","open":85.95,"high":86.95,"low":80.85,"close":81.72,"volume":14845600,"ma5":87.054,"ma20":96.2165,"ma60":105.30283333333334,"ma120":null,"ma250":null},{"date":"2025-04-09","open":81.29,"high":92.25,"low":81.19,"close":91.44,"volume":24970900,"ma5":85.76599999999999,"ma20":95.8505,"ma60":105.0255,"ma120":null,"ma250":null},{"date":"2025-04-10","open":88.92,"high":89.01,"low":83.07,"close":85.23,"volume":16377000,"ma5":85.04400000000001,"ma20":95.26849999999999,"ma60":104.644,"ma120":null,"ma250":null},{"date":"2025-04-11","open":85.11,"high":85.67,"low":83.35,"close":84.89,"volume":10204400,"ma5":85.316,"ma20":94.58099999999999,"ma60":104.25583333333334,"ma120":null,"ma250":null},{"date":"2025-04-14","open":85.83,"high":86.45,"low":84.03,"close":84.66,"volume":10841300,"ma5":85.588,"ma20":93.846,"ma60":103.8925,"ma120":null,"ma250":null},{"date":"2025-04-15","open":84.75,"high":85.98,"low":84.52,"close":85.01,"volume":7840500,"ma5":86.24600000000001,"ma20":93.12899999999999,"ma60":103.52566666666667,"ma120":null,"ma250":null},{"date":"2025-04-16","open":84.28,"high":84.8,"low":82.01,"close":82.77,"volume":10144300,"ma5":84.512,"ma20":92.253,"ma60":103.09349999999999,"ma120":null,"ma250":null},{"date":"2025-04-17","open":83.37,"high":85.78,"low":83.36,"close":84.81,"volume":14810900,"ma5":84.428,"ma20":91.5505,"ma60":102.6935,"ma120":null,"ma250":null},{"date":"2025-04-21","open":84.91,"high":85.23,"low":82.98,"close":84,"volume":14166800,"ma5":84.25,"ma20":90.7775,"ma60":102.24283333333332,"ma120":null,"ma250":null},{"date":"2025-04-22","open":85.01,"high":86.56,"low":84.6,"close":86.09,"volume":9578500,"ma5":84.536,"ma20":90.07300000000001,"ma60":101.80833333333334,"ma120":null,"ma250":null},{"date":"2025-04-23","open":89.03,"high":89.87,"low":87.03,"close":87.29,"volume":12089100,"ma5":84.992,"ma20":89.357,"ma60":101.37416666666667,"ma120":null,"ma250":null},{"date":"2025-04-24","open":87.45,"high":90.24,"low":86.77,"close":90.01,"volume":10310000,"ma5":86.44000000000001,"ma20":88.8185,"ma60":101.00533333333333,"ma120":null,"ma250":null},{"date":"2025-04-25","open":90.07,"high":90.34,"low":89.07,"close":90.28,"volume":7749600,"ma5":87.534,"ma20":88.31,"ma60":100.62349999999999,"ma120":null,"ma250":null},{"date":"2025-04-28","open":90.45,"high":91.37,"low":89.64,"close":90.16,"volume":8491800,"ma5":88.766,"ma20":87.9145,"ma60":100.23566666666667,"ma120":null,"ma250":null},{"date":"2025-04-29","open":89.83,"high":91.66,"low":89.76,"close":91.17,"volume":6359900,"ma5":89.78200000000001,"ma20":87.538,"ma60":99.87083333333334,"ma120":null,"ma250":null},{"date":"2025-04-30","open":89.89,"high":91.19,"low":88.56,"close":90.95,"volume":8474800,"ma5":90.514,"ma20":87.2015,"ma60":99.48666666666666,"ma120":null,"ma250":null},{"date":"2025-05-01","open":91.27,"high":91.61,"low":90.36,"close":90.81,"volume":7790600,"ma5":90.674,"ma20":86.848,"ma60":99.11183333333334,"ma120":null,"ma250":null},{"date":"2025-05-02","open":91.84,"high":93.19,"low":91.84,"close":92.49,"volume":7594000,"ma5":91.116,"ma20":87.0305,"ma60":98.81099999999999,"ma120":null,"ma250":null},{"date":"2025-05-05","open":89.7,"high":93.08,"low":89.61,"close":92.11,"volume":10231000,"ma5":91.506,"ma20":87.4595,"ma60":98.47800000000001,"ma120":null,"ma250":null},{"date":"2025-05-06","open":91.2,"high":92.74,"low":91,"close":92.17,"volume":11839400,"ma5":91.70599999999999,"ma20":87.90299999999999,"ma60":98.1665,"ma120":null,"ma250":null},{"date":"2025-05-07","open":102.42,"high":103.31,"low":100.14,"close":102.09,"volume":36155300,"ma5":93.934,"ma20":88.92150000000001,"ma60":98.04666666666667,"ma120":null,"ma250":null},{"date":"2025-05-08","open":103.97,"high":106.19,"low":103.86,"close":105.12,"volume":19265400,"ma5":96.796,"ma20":89.6055,"ma60":97.98166666666665,"ma120":null,"ma250":null},{"date":"2025-05-09","open":105.26,"high":106.19,"low":104.76,"close":105.94,"volume":10438200,"ma5":99.486,"ma20":90.64099999999999,"ma60":97.92683333333333,"ma120":null,"ma250":null},{"date":"2025-05-12","open":109.87,"high":110.94,"low":108.66,"close":110.49,"volume":18366600,"ma5":103.16199999999999,"ma20":91.921,"ma60":97.94183333333334,"ma120":null,"ma250":null},{"date":"2025-05-13","open":110.25,"high":112.2,"low":110.15,"close":111.38,"volume":14076700,"ma5":107.00399999999999,"ma20":93.257,"ma60":97.9585,"ma120":null,"ma250":null},{"date":"2025-05-14","open":111.38,"high":113.41,"low":110.83,"close":112.94,"volume":15352200,"ma5":109.174,"ma20":94.6535,"ma60":98.01483333333334,"ma120":null,"ma250":null},{"date":"2025-05-15","open":112.23,"high":112.85,"low":111.58,"close":112.22,"volume":8322400,"ma5":110.59400000000001,"ma20":96.126,"ma60":98.02933333333334,"ma120":null,"ma250":null},{"date":"2025-05-16","open":111.92,"high":113.44,"low":111.42,"close":113.42,"volume":10961000,"ma5":112.09,"ma20":97.5565,"ma60":98.07716666666667,"ma120":null,"ma250":null},{"date":"2025-05-19","open":112.12,"high":112.99,"low":111.9,"close":112.66,"volume":7209700,"ma5":112.524,"ma20":98.98949999999999,"ma60":98.14383333333333,"ma120":null,"ma250":null},{"date":"2025-05-20","open":112.44,"high":113.4,"low":111.81,"close":112.36,"volume":6433300,"ma5":112.72,"ma20":100.303,"ma60":98.16316666666667,"ma120":null,"ma250":null},{"date":"2025-05-21","open":111.69,"high":112.49,"low":110.13,"close":110.46,"volume":10150600,"ma5":112.224,"ma20":101.4615,"ma60":98.162,"ma120":null,"ma250":null},{"date":"2025-05-22","open":109.98,"high":111.8,"low":109.98,"close":111.13,"volume":7903700,"ma5":112.006,"ma20":102.5175,"ma60":98.15033333333334,"ma120":null,"ma250":null},{"date":"2025-05-23","open":109.6,"high":110.35,"low":108.78,"close":109.72,"volume":8086100,"ma5":111.26599999999999,"ma20":103.48949999999999,"ma60":98.12383333333334,"ma120":null,"ma250":null},{"date":"2025-05-27","open":111.03,"high":112.89,"low":110.15,"close":112.36,"volume":10201100,"ma5":111.20599999999999,"ma20":104.59949999999999,"ma60":98.09983333333334,"ma120":null,"ma250":null},{"date":"2025-05-28","open":112.2,"high":112.47,"low":111.17,"close":111.52,"volume":5787900,"ma5":111.03799999999998,"ma20":105.617,"ma60":98.07866666666668,"ma120":null,"ma250":null},{"date":"2025-05-29","open":112.01,"high":112.26,"low":110.52,"close":112.02,"volume":9682100,"ma5":111.35,"ma20":106.67049999999999,"ma60":98.12883333333333,"ma120":null,"ma250":null},{"date":"2025-05-30","open":112.01,"high":113.35,"low":111.37,"close":113.04,"volume":12881100,"ma5":111.732,"ma20":107.782,"ma60":98.191,"ma120":null,"ma250":null},{"date":"2025-06-02","open":112.68,"high":113.6,"low":112.25,"close":112.95,"volume":7546800,"ma5":112.378,"ma20":108.80499999999999,"ma60":98.31633333333333,"ma120":null,"ma250":null},{"date":"2025-06-03","open":112.73,"high":114.69,"low":112.52,"close":113.6,"volume":9738800,"ma5":112.626,"ma20":109.87950000000001,"ma60":98.45116666666667,"ma120":null,"ma250":null},{"date":"2025-06-04","open":113.86,"high":114.05,"low":112.98,"close":113.49,"volume":5614900,"ma5":113.02000000000001,"ma20":110.9455,"ma60":98.62466666666666,"ma120":null,"ma250":null},{"date":"2025-06-05","open":113.73,"high":114.34,"low":111.84,"close":112.53,"volume":8547200,"ma5":113.122,"ma20":111.4675,"ma60":98.8685,"ma120":null,"ma250":null},{"date":"2025-06-06","open":113.36,"high":114.22,"low":113.21,"close":113.9,"volume":5790700,"ma5":113.29400000000001,"ma20":111.90650000000001,"ma60":99.12083333333334,"ma120":null,"ma250":null},{"date":"2025-06-09","open":113.98,"high":116.11,"low":113.98,"close":115.66,"volume":7960400,"ma5":113.83599999999998,"ma20":112.3925,"ma60":99.434,"ma120":null,"ma250":null},{"date":"2025-06-10","open":115.53,"high":120.5,"low":115.53,"close":118.73,"volume":18948400,"ma5":114.862,"ma20":112.8045,"ma60":99.76883333333333,"ma120":null,"ma250":null},{"date":"2025-06-11","open":118.38,"high":119.55,"low":117.65,"close":119.52,"volume":10439200,"ma5":116.06800000000001,"ma20":113.2115,"ma60":100.10483333333333,"ma120":null,"ma250":null},{"date":"2025-06-12","open":118.87,"high":119.39,"low":117.66,"close":118.61,"volume":7980300,"ma5":117.28399999999999,"ma20":113.495,"ma60":100.42583333333333,"ma120":null,"ma250":null},{"date":"2025-06-13","open":117.31,"high":118.32,"low":117.3,"close":117.94,"volume":13204900,"ma5":118.09200000000001,"ma20":113.78099999999999,"ma60":100.72,"ma120":null,"ma250":null},{"date":"2025-06-16","open":118.02,"high":120.34,"low":117.87,"close":119.48,"volume":9592100,"ma5":118.856,"ma20":114.08399999999999,"ma60":101.06366666666666,"ma120":null,"ma250":null},{"date":"2025-06-17","open":118.99,"high":119.33,"low":117.65,"close":118.13,"volume":9241200,"ma5":118.73599999999999,"ma20":114.3575,"ma60":101.37483333333333,"ma120":null,"ma250":null},{"date":"2025-06-18","open":117.88,"high":118.75,"low":116.84,"close":117.86,"volume":8181200,"ma5":118.404,"ma20":114.63250000000001,"ma60":101.6695,"ma120":null,"ma250":null},{"date":"2025-06-20","open":118.25,"high":119.05,"low":116.9,"close":117.63,"volume":17180400,"ma5":118.208,"ma20":114.99100000000001,"ma60":101.9365,"ma120":null,"ma250":null},{"date":"2025-06-23","open":116.66,"high":117.99,"low":115.02,"close":117.75,"volume":8348000,"ma5":118.17,"ma20":115.322,"ma60":102.21933333333332,"ma120":null,"ma250":null},{"date":"2025-06-24","open":117.75,"high":119.08,"low":117.75,"close":118.65,"volume":8350200,"ma5":118.00399999999999,"ma20":115.76849999999999,"ma60":102.52266666666667,"ma120":null,"ma250":null},{"date":"2025-06-25","open":118.77,"high":119.72,"low":118.63,"close":119.42,"volume":6976300,"ma5":118.26199999999999,"ma20":116.1215,"ma60":102.8785,"ma120":null,"ma250":null},{"date":"2025-06-26","open":119.98,"high":121.67,"low":119.68,"close":121.46,"volume":10439600,"ma5":118.982,"ma20":116.6185,"ma60":103.25783333333334,"ma120":105.36266666666667,"ma250":null},{"date":"2025-06-27","open":121.85,"high":122.94,"low":121.48,"close":122.34,"volume":13435600,"ma5":119.924,"ma20":117.1345,"ma60":103.66883333333334,"ma120":105.45866666666667,"ma250":null},{"date":"2025-06-30","open":124.31,"high":124.69,"low":123.18,"close":124.01,"volume":13456200,"ma5":121.176,"ma20":117.68299999999999,"ma60":104.10433333333334,"ma120":105.56575,"ma250":null},{"date":"2025-07-01","open":123.5,"high":123.76,"low":122.45,"close":123.49,"volume":9815700,"ma5":122.144,"ma20":118.21,"ma60":104.68183333333333,"ma120":105.66941666666666,"ma250":null},{"date":"2025-07-02","open":123.32,"high":123.7,"low":122.53,"close":122.98,"volume":7317100,"ma5":122.856,"ma20":118.679,"ma60":105.33933333333333,"ma120":105.766,"ma250":null},{"date":"2025-07-03","open":123.07,"high":124.24,"low":122.9,"close":124,"volume":4252300,"ma5":123.364,"ma20":119.20450000000001,"ma60":106.01766666666667,"ma120":105.88466666666666,"ma250":null},{"date":"2025-07-07","open":123.21,"high":124.61,"low":122.58,"close":123.16,"volume":7023500,"ma5":123.52799999999999,"ma20":119.73599999999999,"ma60":106.70833333333333,"ma120":106.00558333333333,"ma250":null},{"date":"2025-07-08","open":123.22,"high":123.71,"low":121.82,"close":121.82,"volume":6622900,"ma5":123.09,"ma20":120.13199999999999,"ma60":107.21466666666667,"ma120":106.12008333333333,"ma250":null},{"date":"2025-07-09","open":121.84,"high":122.35,"low":120.61,"close":120.61,"volume":6724900,"ma5":122.51399999999998,"ma20":120.37950000000001,"ma60":107.80433333333333,"ma120":106.22416666666666,"ma250":null},{"date":"2025-07-10","open":120.62,"high":121.95,"low":120.62,"close":121.56,"volume":6888700,"ma5":122.22999999999999,"ma20":120.521,"ma60":108.41550000000001,"ma120":106.33566666666667,"ma250":null},{"date":"2025-07-11","open":120.64,"high":121.23,"low":119.73,"close":119.87,"volume":6112400,"ma5":121.404,"ma20":120.5385,"ma60":109.00233333333334,"ma120":106.44741666666667,"ma250":null},{"date":"2025-07-14","open":119.78,"high":120.5,"low":119.6,"close":119.97,"volume":6853300,"ma5":120.766,"ma20":120.60650000000001,"ma60":109.58500000000001,"ma120":106.55533333333332,"ma250":null},{"date":"2025-07-15","open":120.23,"high":120.23,"low":118.88,"close":118.98,"volume":7943600,"ma5":120.19800000000001,"ma20":120.6585,"ma60":110.1885,"ma120":106.641,"ma250":null},{"date":"2025-07-16","open":119.36,"high":120.57,"low":118.88,"close":119.82,"volume":6747500,"ma5":120.04,"ma20":120.67550000000001,"ma60":110.77199999999999,"ma120":106.73275,"ma250":null},{"date":"2025-07-17","open":119.75,"high":122.39,"low":119.75,"close":122.21,"volume":9933700,"ma5":120.17,"ma20":120.87950000000001,"ma60":111.40883333333333,"ma120":106.82583333333334,"ma250":null},{"date":"2025-07-18","open":121.97,"high":122.16,"low":120.29,"close":121.42,"volume":9486800,"ma5":120.47999999999999,"ma20":121.0575,"ma60":111.99766666666666,"ma120":106.903,"ma250":null},{"date":"2025-07-21","open":121.07,"high":121.97,"low":120.78,"close":120.84,"volume":6392500,"ma5":120.654,"ma20":121.218,"ma60":112.55683333333333,"ma120":106.9655,"ma250":null},{"date":"2025-07-22","open":120.75,"high":121.43,"low":120.56,"close":121.06,"volume":5614500,"ma5":121.07000000000001,"ma20":121.3835,"ma60":113.07433333333333,"ma120":107.03983333333333,"ma250":null},{"date":"2025-07-23","open":121.52,"high":123.18,"low":121.5,"close":122.94,"volume":8258900,"ma5":121.694,"ma20":121.598,"ma60":113.61866666666667,"ma120":107.12108333333335,"ma250":null},{"date":"2025-07-24","open":122.85,"high":123.4,"low":121.81,"close":121.95,"volume":6702200,"ma5":121.64200000000001,"ma20":121.72449999999999,"ma60":114.1485,"ma120":107.19208333333333,"ma250":null},{"date":"2025-07-25","open":122.26,"high":122.45,"low":120.87,"close":121.47,"volume":5656600,"ma5":121.652,"ma20":121.725,"ma60":114.6535,"ma120":107.26216666666666,"ma250":null},{"date":"2025-07-28","open":121.03,"high":121.4,"low":119.89,"close":120.37,"volume":6042200,"ma5":121.55799999999999,"ma20":121.62650000000001,"ma60":115.14383333333333,"ma120":107.31525,"ma250":null},{"date":"2025-07-29","open":120.58,"high":120.81,"low":119.36,"close":119.91,"volume":6283700,"ma5":121.328,"ma20":121.4215,"ma60":115.62883333333333,"ma120":107.37033333333333,"ma250":null},{"date":"2025-07-30","open":119.95,"high":120.5,"low":119.18,"close":119.54,"volume":5281500,"ma5":120.648,"ma20":121.224,"ma60":116.07966666666667,"ma120":107.44533333333334,"ma250":null},{"date":"2025-07-31","open":119.46,"high":119.91,"low":118.58,"close":119.11,"volume":7235000,"ma5":120.08,"ma20":121.0305,"ma60":116.52966666666666,"ma120":107.50383333333333,"ma250":null},{"date":"2025-08-01","open":117.59,"high":117.89,"low":115.57,"close":116.59,"volume":8637800,"ma5":119.104,"ma20":120.66,"ma60":116.93666666666667,"ma120":107.55158333333334,"ma250":null},{"date":"2025-08-04","open":117.73,"high":119.52,"low":117.73,"close":119.35,"volume":8845000,"ma5":118.9,"ma20":120.4695,"ma60":117.22433333333333,"ma120":107.63550000000001,"ma250":null},{"date":"2025-08-05","open":119.25,"high":119.57,"low":117.33,"close":118.32,"volume":15365700,"ma5":118.582,"ma20":120.2945,"ma60":117.44433333333333,"ma120":107.713,"ma250":null},{"date":"2025-08-06","open":115.78,"high":116.12,"low":112.2,"close":115.17,"volume":22153700,"ma5":117.708,"ma20":120.0225,"ma60":117.59816666666667,"ma120":107.7625,"ma250":null},{"date":"2025-08-07","open":115.75,"high":116.4,"low":111.82,"close":112.88,"volume":15484400,"ma5":116.46199999999999,"ma20":119.5885,"ma60":117.63799999999999,"ma120":107.78991666666667,"ma250":null},{"date":"2025-08-08","open":113.3,"high":114.29,"low":112.02,"close":112.43,"volume":9491000,"ma5":115.63,"ma20":119.2165,"ma60":117.6555,"ma120":107.807,"ma250":null},{"date":"2025-08-11","open":112.91,"high":113.15,"low":111.54,"close":112.55,"volume":8532600,"ma5":114.27000000000001,"ma20":118.84549999999999,"ma60":117.64899999999999,"ma120":107.83191666666667,"ma250":null},{"date":"2025-08-12","open":113.31,"high":114.4,"low":112.49,"close":113.72,"volume":7274000,"ma5":113.35,"ma20":118.58250000000001,"ma60":117.67399999999999,"ma120":107.85166666666667,"ma250":null},{"date":"2025-08-13","open":114.23,"high":117.23,"low":114.15,"close":116.64,"volume":9025700,"ma5":113.644,"ma20":118.42349999999999,"ma60":117.72766666666666,"ma120":107.90241666666667,"ma250":null},{"date":"2025-08-14","open":115.48,"high":116.71,"low":114.62,"close":116.31,"volume":6800900,"ma5":114.33,"ma20":118.1285,"ma60":117.78850000000001,"ma120":107.96616666666667,"ma250":null},{"date":"2025-08-15","open":116.57,"high":116.84,"low":115.19,"close":115.39,"volume":6768600,"ma5":114.922,"ma20":117.827,"ma60":117.839,"ma120":108.00108333333333,"ma250":null},{"date":"2025-08-18","open":115.19,"high":117.01,"low":115.16,"close":116.55,"volume":5798400,"ma5":115.72200000000001,"ma20":117.6125,"ma60":117.9405,"ma120":108.05125,"ma250":null},{"date":"2025-08-19","open":116.5,"high":116.99,"low":115.72,"close":116.27,"volume":5914000,"ma5":116.232,"ma20":117.373,"ma60":118.02616666666667,"ma120":108.08825,"ma250":null},{"date":"2025-08-20","open":116.08,"high":117.89,"low":116,"close":117.04,"volume":7046700,"ma5":116.31199999999998,"ma20":117.078,"ma60":118.14816666666667,"ma120":108.136,"ma250":null},{"date":"2025-08-21","open":116.57,"high":116.66,"low":115.53,"close":116.21,"volume":6337100,"ma5":116.292,"ma20":116.79100000000001,"ma60":118.21233333333333,"ma120":108.15608333333333,"ma250":null},{"date":"2025-08-22","open":117.59,"high":119.78,"low":117.13,"close":118.86,"volume":7161700,"ma5":116.98599999999999,"ma20":116.6605,"ma60":118.33466666666666,"ma120":108.20666666666666,"ma250":null},{"date":"2025-08-25","open":118.49,"high":119.05,"low":117.7,"close":117.71,"volume":5424900,"ma5":117.218,"ma20":116.5275,"ma60":118.4295,"ma120":108.27916666666667,"ma250":null},{"date":"2025-08-26","open":117.43,"high":118.38,"low":117.16,"close":117.65,"volume":5787400,"ma5":117.494,"ma20":116.4145,"ma60":118.50633333333333,"ma120":108.34866666666667,"ma250":null},{"date":"2025-08-27","open":117.53,"high":118.46,"low":117.29,"close":118.09,"volume":4378000,"ma5":117.704,"ma20":116.34200000000001,"ma60":118.59200000000001,"ma120":108.45416666666667,"ma250":null},{"date":"2025-08-28","open":118.1,"high":118.37,"low":116.61,"close":117.64,"volume":5687700,"ma5":117.99000000000001,"ma20":116.26849999999999,"ma60":118.65933333333334,"ma120":108.55524999999999,"ma250":null},{"date":"2025-08-29","open":117.39,"high":118.65,"low":117.25,"close":118.38,"volume":5212600,"ma5":117.894,"ma20":116.35799999999999,"ma60":118.74083333333333,"ma120":108.68275,"ma250":null},{"date":"2025-09-02","open":117.02,"high":118.28,"low":116,"close":118.27,"volume":6015900,"ma5":118.006,"ma20":116.304,"ma60":118.83649999999999,"ma120":108.85249999999999,"ma250":null},{"date":"2025-09-03","open":117.83,"high":118.62,"low":116.35,"close":117.38,"volume":6288700,"ma5":117.952,"ma20":116.25699999999999,"ma60":118.89450000000001,"ma120":109.00766666666667,"ma250":null},{"date":"2025-09-04","open":117.08,"high":119.68,"low":116.76,"close":118.81,"volume":6949300,"ma5":118.096,"ma20":116.43900000000001,"ma60":118.94699999999999,"ma120":109.1905,"ma250":null},{"date":"2025-09-05","open":118.91,"high":119.78,"low":117.7,"close":117.91,"volume":6669100,"ma5":118.15,"ma20":116.6905,"ma60":118.93333333333334,"ma120":109.35108333333332,"ma250":null},{"date":"2025-09-08","open":117.96,"high":118.88,"low":116.74,"close":118.84,"volume":6450700,"ma5":118.242,"ma20":117.011,"ma60":118.922,"ma120":109.51341666666667,"ma250":null},{"date":"2025-09-09","open":118.53,"high":119.05,"low":117.22,"close":117.37,"volume":5444300,"ma5":118.06199999999998,"ma20":117.252,"ma60":118.90133333333333,"ma120":109.66358333333332,"ma250":null},{"date":"2025-09-10","open":116.85,"high":117.51,"low":114.5,"close":115.79,"volume":7484900,"ma5":117.744,"ma20":117.3555,"ma60":118.86550000000001,"ma120":109.79275,"ma250":null},{"date":"2025-09-11","open":115.45,"high":117.17,"low":114.63,"close":117.08,"volume":8399100,"ma5":117.398,"ma20":117.37750000000001,"ma60":118.82549999999999,"ma120":109.94458333333334,"ma250":null},{"date":"2025-09-12","open":116.26,"high":117.01,"low":115.1,"close":115.96,"volume":7640900,"ma5":117.008,"ma20":117.35999999999999,"ma60":118.78933333333333,"ma120":110.08208333333333,"ma250":null},{"date":"2025-09-15","open":116.11,"high":116.75,"low":115,"close":115.62,"volume":7150900,"ma5":116.364,"ma20":117.3715,"ma60":118.752,"ma120":110.21075,"ma250":null},{"date":"2025-09-16","open":115.45,"high":115.85,"low":114.71,"close":115.23,"volume":6844900,"ma5":115.936,"ma20":117.30550000000001,"ma60":118.712,"ma120":110.32424999999999,"ma250":null},{"date":"2025-09-17","open":115.24,"high":116.66,"low":115.22,"close":116.1,"volume":7333900,"ma5":115.998,"ma20":117.297,"ma60":118.6845,"ma120":110.45191666666666,"ma250":null},{"date":"2025-09-18","open":115.33,"high":115.78,"low":114.05,"close":114.86,"volume":9460500,"ma5":115.554,"ma20":117.18800000000002,"ma60":118.62133333333333,"ma120":110.57199999999999,"ma250":null},{"date":"2025-09-19","open":114.6,"high":114.6,"low":111.93,"close":113.76,"volume":23398400,"ma5":115.114,"ma20":117.0655,"ma60":118.527,"ma120":110.70275,"ma250":null},{"date":"2025-09-22","open":111.76,"high":113.63,"low":111.52,"close":112.56,"volume":15479800,"ma5":114.502,"ma20":116.75050000000002,"ma60":118.37866666666667,"ma120":110.81825,"ma250":null},{"date":"2025-09-23","open":112.72,"high":113.62,"low":111.6,"close":112.25,"volume":13145000,"ma5":113.90599999999999,"ma20":116.4775,"ma60":118.2105,"ma120":110.93966666666667,"ma250":null},{"date":"2025-09-24","open":112.41,"high":114.15,"low":112.2,"close":113.43,"volume":8755200,"ma5":113.372,"ma20":116.2665,"ma60":118.03416666666666,"ma120":111.06925,"ma250":null},{"date":"2025-09-25","open":112.71,"high":114.05,"low":112.65,"close":112.99,"volume":6365500,"ma5":112.998,"ma20":116.0115,"ma60":117.85916666666667,"ma120":111.2705,"ma250":null},{"date":"2025-09-26","open":113.13,"high":113.57,"low":112.76,"close":113.47,"volume":6145700,"ma5":112.94000000000001,"ma20":115.803,"ma60":117.70066666666666,"ma120":111.52,"ma250":null},{"date":"2025-09-29","open":113.47,"high":115.01,"low":113.33,"close":114.78,"volume":9304100,"ma5":113.38399999999999,"ma20":115.623,"ma60":117.547,"ma120":111.78233333333333,"ma250":null},{"date":"2025-09-30","open":114.53,"high":114.88,"low":113.34,"close":114.5,"volume":9303700,"ma5":113.83399999999999,"ma20":115.4345,"ma60":117.40266666666666,"ma120":112.0555,"ma250":null},{"date":"2025-10-01","open":114.08,"high":116.06,"low":112.79,"close":112.95,"volume":9736300,"ma5":113.73800000000001,"ma20":115.21300000000001,"ma60":117.25483333333334,"ma120":112.23475,"ma250":null},{"date":"2025-10-02","open":112.98,"high":113.17,"low":110.78,"close":112.14,"volume":8695100,"ma5":113.56800000000001,"ma20":114.87950000000001,"ma60":117.11366666666666,"ma120":112.459,"ma250":null},{"date":"2025-10-03","open":112.04,"high":113.57,"low":111.56,"close":112.47,"volume":7148400,"ma5":113.36800000000001,"ma20":114.6075,"ma60":116.96216666666666,"ma120":112.68883333333333,"ma250":null},{"date":"2025-10-06","open":112.69,"high":113.11,"low":111.45,"close":112.75,"volume":6141200,"ma5":112.96199999999999,"ma20":114.303,"ma60":116.84349999999999,"ma120":112.92291666666667,"ma250":null},{"date":"2025-10-07","open":112.63,"high":113.4,"low":111.8,"close":112.53,"volume":5409800,"ma5":112.56800000000001,"ma20":114.06099999999999,"ma60":116.7195,"ma120":113.15225000000001,"ma250":null},{"date":"2025-10-08","open":112.81,"high":113.2,"low":111.65,"close":111.89,"volume":7074400,"ma5":112.356,"ma20":113.86600000000001,"ma60":116.60133333333333,"ma120":113.39491666666666,"ma250":null},{"date":"2025-10-09","open":111.82,"high":113,"low":110.88,"close":110.99,"volume":6502400,"ma5":112.126,"ma20":113.5615,"ma60":116.45416666666667,"ma120":113.61308333333334,"ma250":null},{"date":"2025-10-10","open":111.53,"high":112.68,"low":109.11,"close":109.19,"volume":9635200,"ma5":111.47,"ma20":113.223,"ma60":116.23716666666665,"ma120":113.82300000000001,"ma250":null},{"date":"2025-10-13","open":110.39,"high":110.96,"low":109.38,"close":110.27,"volume":7435100,"ma5":110.974,"ma20":112.9555,"ma60":116.05133333333333,"ma120":114.0245,"ma250":null},{"date":"2025-10-14","open":109.65,"high":111.84,"low":109.2,"close":111.17,"volume":7898000,"ma5":110.702,"ma20":112.75250000000001,"ma60":115.89016666666666,"ma120":114.2235,"ma250":null},{"date":"2025-10-15","open":111.47,"high":112.68,"low":111.14,"close":111.71,"volume":7012600,"ma5":110.66599999999998,"ma20":112.53299999999999,"ma60":115.73433333333334,"ma120":114.40433333333334,"ma250":null},{"date":"2025-10-16","open":111.79,"high":112.09,"low":108.51,"close":109.88,"volume":7531200,"ma5":110.444,"ma20":112.28399999999999,"ma60":115.51666666666667,"ma120":114.56766666666667,"ma250":null},{"date":"2025-10-17","open":109.74,"high":111.46,"low":109.44,"close":110.67,"volume":10090500,"ma5":110.74000000000001,"ma20":112.12950000000001,"ma60":115.32866666666668,"ma120":114.73858333333332,"ma250":null},{"date":"2025-10-20","open":111.03,"high":112.25,"low":110.6,"close":111.96,"volume":8047500,"ma5":111.078,"ma20":112.09949999999999,"ma60":115.17016666666667,"ma120":114.91183333333333,"ma250":null},{"date":"2025-10-21","open":112.25,"high":114.54,"low":112.04,"close":114.3,"volume":8163200,"ma5":111.704,"ma20":112.202,"ma60":115.069,"ma120":115.10641666666668,"ma250":null},{"date":"2025-10-22","open":114,"high":114.28,"low":112.98,"close":113.08,"volume":7569200,"ma5":111.978,"ma20":112.1845,"ma60":114.95516666666667,"ma120":115.29199999999999,"ma250":null},{"date":"2025-10-23","open":113.17,"high":113.83,"low":111.9,"close":113.03,"volume":6945400,"ma5":112.60799999999999,"ma20":112.1865,"ma60":114.84666666666666,"ma120":115.46316666666667,"ma250":null},{"date":"2025-10-24","open":113.23,"high":113.65,"low":111.59,"close":111.68,"volume":6235200,"ma5":112.80999999999999,"ma20":112.09700000000001,"ma60":114.72283333333333,"ma120":115.62625,"ma250":null},{"date":"2025-10-27","open":111.94,"high":112.6,"low":111.31,"close":112.34,"volume":6029600,"ma5":112.88600000000001,"ma20":111.975,"ma60":114.652,"ma120":115.79433333333333,"ma250":null},{"date":"2025-10-28","open":111.91,"high":112.48,"low":111.46,"close":111.65,"volume":6839400,"ma5":112.356,"ma20":111.83250000000001,"ma60":114.52366666666667,"ma120":115.874,"ma250":null},{"date":"2025-10-29","open":111.18,"high":111.53,"low":110.01,"close":110.24,"volume":7097100,"ma5":111.78800000000001,"ma20":111.697,"ma60":114.389,"ma120":115.91666666666667,"ma250":null},{"date":"2025-10-30","open":110.13,"high":113.58,"low":109.55,"close":111.84,"volume":8311300,"ma5":111.55,"ma20":111.68199999999999,"ma60":114.3335,"ma120":115.96583333333334,"ma250":null},{"date":"2025-10-31","open":111.58,"high":113.1,"low":110.53,"close":112.62,"volume":8700600,"ma5":111.73800000000001,"ma20":111.6895,"ma60":114.32916666666667,"ma120":115.98358333333334,"ma250":null},{"date":"2025-11-03","open":112.55,"high":112.81,"low":111.03,"close":112.12,"volume":8542300,"ma5":111.694,"ma20":111.65799999999999,"ma60":114.324,"ma120":115.98975,"ma250":null},{"date":"2025-11-04","open":110.97,"high":111.79,"low":110.64,"close":111.47,"volume":7950100,"ma5":111.65799999999999,"ma20":111.60499999999999,"ma60":114.306,"ma120":115.97749999999999,"ma250":null},{"date":"2025-11-05","open":111.35,"high":111.97,"low":110.6,"close":111.36,"volume":5746000,"ma5":111.88199999999999,"ma20":111.5785,"ma60":114.26666666666667,"ma120":115.97033333333334,"ma250":null},{"date":"2025-11-06","open":111.17,"high":111.71,"low":109.18,"close":110.49,"volume":10291800,"ma5":111.612,"ma20":111.55350000000001,"ma60":114.16416666666667,"ma120":115.94591666666666,"ma250":null},{"date":"2025-11-07","open":110.26,"high":111.43,"low":110.04,"close":110.74,"volume":8782100,"ma5":111.23599999999999,"ma20":111.631,"ma60":114.07133333333333,"ma120":115.92991666666667,"ma250":null},{"date":"2025-11-10","open":111.15,"high":112.79,"low":111.03,"close":112.24,"volume":9158700,"ma5":111.25999999999999,"ma20":111.7295,"ma60":114.01883333333333,"ma120":115.92891666666667,"ma250":null},{"date":"2025-11-11","open":112.65,"high":114.97,"low":112.42,"close":114.85,"volume":9713300,"ma5":111.93599999999999,"ma20":111.9135,"ma60":113.99050000000001,"ma120":115.9655,"ma250":null},{"date":"2025-11-12","open":114.57,"high":117.09,"low":114.39,"close":116.65,"volume":15248700,"ma5":112.994,"ma20":112.1605,"ma60":113.99683333333334,"ma120":116.0115,"ma250":null},{"date":"2025-11-13","open":108.89,"high":109.36,"low":104.91,"close":107.61,"volume":44045400,"ma5":112.418,"ma20":112.047,"ma60":113.83966666666667,"ma120":115.99391666666666,"ma250":null},{"date":"2025-11-14","open":107.52,"high":108.73,"low":105.3,"close":105.8,"volume":16691400,"ma5":111.42999999999999,"ma20":111.80350000000001,"ma60":113.66616666666667,"ma120":115.93924999999999,"ma250":null},{"date":"2025-11-17","open":105.75,"high":107.67,"low":105.12,"close":105.69,"volume":12296400,"ma5":110.12,"ma20":111.49000000000001,"ma60":113.44666666666667,"ma120":115.89066666666666,"ma250":null},{"date":"2025-11-18","open":105.1,"high":107.08,"low":105,"close":106.28,"volume":11796200,"ma5":108.40599999999999,"ma20":111.08900000000001,"ma60":113.25616666666666,"ma120":115.84283333333333,"ma250":null},{"date":"2025-11-19","open":106.08,"high":107.59,"low":104.08,"close":104.67,"volume":12790000,"ma5":106.00999999999999,"ma20":110.6685,"ma60":113.03983333333333,"ma120":115.77308333333333,"ma250":null},{"date":"2025-11-20","open":105.37,"high":105.8,"low":102.5,"close":102.7,"volume":12609900,"ma5":105.02799999999999,"ma20":110.152,"ma60":112.78333333333333,"ma120":115.68766666666667,"ma250":null},{"date":"2025-11-21","open":103.48,"high":104.78,"low":102.69,"close":104.28,"volume":10785400,"ma5":104.724,"ma20":109.782,"ma60":112.56066666666668,"ma120":115.61,"ma250":null},{"date":"2025-11-24","open":104.09,"high":104.34,"low":101.89,"close":101.94,"volume":15024800,"ma5":103.974,"ma20":109.26199999999999,"ma60":112.28666666666666,"ma120":115.51375,"ma250":null},{"date":"2025-11-25","open":102.49,"high":103.92,"low":102,"close":103.31,"volume":10574500,"ma5":103.38,"ma20":108.845,"ma60":112.03733333333334,"ma120":115.43691666666668,"ma250":null},{"date":"2025-11-26","open":103.32,"high":104.25,"low":102.88,"close":103.43,"volume":10130200,"ma5":103.13199999999999,"ma20":108.50450000000001,"ma60":111.80483333333333,"ma120":115.34966666666666,"ma250":null},{"date":"2025-11-28","open":103.3,"high":104.74,"low":103.24,"close":104.47,"volume":6525500,"ma5":103.48600000000002,"ma20":108.136,"ma60":111.56583333333333,"ma120":115.25641666666667,"ma250":null},{"date":"2025-12-01","open":104.92,"high":106.83,"low":104.47,"close":106.77,"volume":12628900,"ma5":103.984,"ma20":107.84349999999999,"ma60":111.38016666666667,"ma120":115.15675,"ma250":null},{"date":"2025-12-02","open":106.53,"high":106.57,"low":104.82,"close":104.83,"volume":8548200,"ma5":104.56199999999998,"ma20":107.479,"ma60":111.14666666666668,"ma120":115.03433333333334,"ma250":null},{"date":"2025-12-03","open":104.9,"high":105.85,"low":104.47,"close":105.74,"volume":10177800,"ma5":105.048,"ma20":107.1925,"ma60":110.95283333333333,"ma120":114.92708333333333,"ma250":null},{"date":"2025-12-04","open":105.84,"high":106.22,"low":104.51,"close":105.47,"volume":11471400,"ma5":105.45599999999999,"ma20":106.898,"ma60":110.78083333333333,"ma120":114.82316666666667,"ma250":null},{"date":"2025-12-05","open":105.18,"high":106.17,"low":104.56,"close":105.3,"volume":10680100,"ma5":105.622,"ma20":106.6385,"ma60":110.58449999999999,"ma120":114.705,"ma250":null},{"date":"2025-12-08","open":105.3,"high":108.05,"low":104.83,"close":107.63,"volume":13727700,"ma5":105.79400000000001,"ma20":106.48299999999999,"ma60":110.44566666666667,"ma120":114.6175,"ma250":null},{"date":"2025-12-09","open":107.59,"high":107.75,"low":106.55,"close":107.02,"volume":8549400,"ma5":106.232,"ma20":106.22200000000001,"ma60":110.30233333333334,"ma120":114.52716666666667,"ma250":null},{"date":"2025-12-10","open":107.12,"high":109.67,"low":106.58,"close":108.83,"volume":11237900,"ma5":106.85,"ma20":105.921,"ma60":110.19566666666667,"ma120":114.45383333333332,"ma250":null},{"date":"2025-12-11","open":109.2,"high":111.56,"low":109.11,"close":111.46,"volume":13281400,"ma5":108.048,"ma20":105.6615,"ma60":110.11833333333334,"ma120":114.40141666666666,"ma250":null},{"date":"2025-12-12","open":111.73,"high":113.34,"low":111.15,"close":111.6,"volume":13059100,"ma5":109.30799999999999,"ma20":105.86099999999999,"ma60":110.06400000000001,"ma120":114.34266666666667,"ma250":null},{"date":"2025-12-15","open":110.7,"high":111.55,"low":108.55,"close":110.49,"volume":14318000,"ma5":109.88,"ma20":106.09549999999999,"ma60":110.00949999999999,"ma120":114.26825000000001,"ma250":null},{"date":"2025-12-16","open":111.22,"high":112.85,"low":110.86,"close":111.62,"volume":15580200,"ma5":110.8,"ma20":106.39200000000001,"ma60":109.99383333333334,"ma120":114.18625,"ma250":null},{"date":"2025-12-17","open":111.06,"high":112.13,"low":110.46,"close":110.63,"volume":12142500,"ma5":111.16,"ma20":106.6095,"ma60":109.96683333333334,"ma120":114.08866666666667,"ma250":null},{"date":"2025-12-18","open":110.53,"high":112.8,"low":110.42,"close":111.87,"volume":12913900,"ma5":111.242,"ma20":106.9695,"ma60":109.94083333333333,"ma120":113.9875,"ma250":null},{"date":"2025-12-19","open":112.32,"high":113.48,"low":110.92,"close":111.24,"volume":21138400,"ma5":111.17,"ma20":107.39649999999999,"ma60":109.91166666666666,"ma120":113.88541666666667,"ma250":null},{"date":"2025-12-22","open":111.41,"high":112.8,"low":111.15,"close":112.38,"volume":8803300,"ma5":111.548,"ma20":107.80149999999999,"ma60":109.89349999999999,"ma120":113.79708333333333,"ma250":null},{"date":"2025-12-23","open":112.29,"high":113.31,"low":112.04,"close":113.22,"volume":7634500,"ma5":111.86800000000001,"ma20":108.3655,"ma60":109.8675,"ma120":113.70725,"ma250":null},{"date":"2025-12-24","open":112.94,"high":114.53,"low":112.8,"close":114.48,"volume":4606700,"ma5":112.638,"ma20":108.924,"ma60":109.86716666666666,"ma120":113.63491666666667,"ma250":null},{"date":"2025-12-26","open":114.15,"high":114.74,"low":113.27,"close":113.56,"volume":5428900,"ma5":112.976,"ma20":109.43050000000001,"ma60":109.87733333333334,"ma120":113.56608333333334,"ma250":null},{"date":"2025-12-29","open":113.32,"high":114.49,"low":113.31,"close":114.19,"volume":7966000,"ma5":113.566,"ma20":109.9165,"ma60":109.91149999999999,"ma120":113.51258333333334,"ma250":null},{"date":"2025-12-30","open":114.1,"high":115.28,"low":114.1,"close":114.79,"volume":6883900,"ma5":114.048,"ma20":110.3175,"ma60":109.95016666666668,"ma120":113.45616666666666,"ma250":null},{"date":"2025-12-31","open":114.77,"high":114.89,"low":113.55,"close":113.77,"volume":6608000,"ma5":114.15799999999999,"ma20":110.7645,"ma60":109.96716666666666,"ma120":113.40533333333333,"ma250":109.904},{"date":"2026-01-02","open":113.44,"high":113.44,"low":111.62,"close":111.85,"volume":8906200,"ma5":113.63199999999999,"ma20":111.07000000000001,"ma60":109.95583333333335,"ma120":113.33766666666666,"ma250":109.90812},{"date":"2026-01-05","open":111.42,"high":116.03,"low":111.38,"close":114.07,"volume":12029000,"ma5":113.734,"ma20":111.5,"ma60":109.99216666666666,"ma120":113.29675,"ma250":109.91976},{"date":"2026-01-06","open":113.79,"high":114.76,"low":113.11,"close":114.57,"volume":7388300,"ma5":113.80999999999999,"ma20":111.9635,"ma60":110.05183333333333,"ma120":113.253,"ma250":109.93384},{"date":"2026-01-07","open":114.46,"high":114.97,"low":112.51,"close":112.91,"volume":8296300,"ma5":113.434,"ma20":112.2275,"ma60":110.11383333333333,"ma120":113.1755,"ma250":109.93992},{"date":"2026-01-08","open":112.55,"high":114.99,"low":112.55,"close":114.17,"volume":9778200,"ma5":113.51399999999998,"ma20":112.585,"ma60":110.17883333333333,"ma120":113.11508333333333,"ma250":109.95756},{"date":"2026-01-09","open":114.31,"high":115.98,"low":113.9,"close":115.88,"volume":8935200,"ma5":114.32000000000001,"ma20":112.9375,"ma60":110.25733333333332,"ma120":113.07375,"ma250":109.98648},{"date":"2026-01-12","open":114.63,"high":114.94,"low":112.55,"close":112.82,"volume":10833800,"ma5":114.07000000000001,"ma20":113.00550000000001,"ma60":110.27583333333334,"ma120":113.00508333333333,"ma250":110.00544000000001},{"date":"2026-01-13","open":112.84,"high":113.22,"low":111.61,"close":112.98,"volume":8945700,"ma5":113.752,"ma20":113.07449999999999,"ma60":110.3275,"ma120":112.92208333333333,"ma250":110.02488000000001},{"date":"2026-01-14","open":112.81,"high":113.59,"low":112.26,"close":113.53,"volume":8950900,"ma5":113.876,"ma20":113.22649999999999,"ma60":110.37516666666667,"ma120":112.85191666666667,"ma250":110.04628},{"date":"2026-01-15","open":113.71,"high":114.11,"low":112.17,"close":113.41,"volume":7958500,"ma5":113.724,"ma20":113.316,"ma60":110.39933333333333,"ma120":112.78475,"ma250":110.07408},{"date":"2026-01-16","open":113.2,"high":113.85,"low":111.12,"close":111.2,"volume":12049600,"ma5":112.78800000000001,"ma20":113.3445,"ma60":110.34766666666665,"ma120":112.70833333333333,"ma250":110.0908},{"date":"2026-01-20","open":109.66,"high":111.09,"low":108.8,"close":110.34,"volume":9818200,"ma5":112.292,"ma20":113.268,"ma60":110.30199999999999,"ma120":112.62858333333334,"ma250":110.09736},{"date":"2026-01-21","open":110.57,"high":113.25,"low":110.5,"close":113.19,"volume":10041400,"ma5":112.33399999999999,"ma20":113.3655,"ma60":110.30466666666666,"ma120":112.57566666666666,"ma250":110.11488},{"date":"2026-01-22","open":113.17,"high":114.29,"low":112.17,"close":113.21,"volume":12437700,"ma5":112.27000000000001,"ma20":113.407,"ma60":110.33016666666666,"ma120":112.5265,"ma250":110.12356},{"date":"2026-01-23","open":112.69,"high":112.95,"low":110.55,"close":110.98,"volume":10819800,"ma5":111.78399999999999,"ma20":113.295,"ma60":110.30749999999999,"ma120":112.47975,"ma250":110.11883999999999},{"date":"2026-01-26","open":111.68,"high":112.41,"low":111.13,"close":111.31,"volume":8859800,"ma5":111.806,"ma20":113.1365,"ma60":110.30183333333333,"ma120":112.41275,"ma250":110.11072},{"date":"2026-01-27","open":111.5,"high":111.8,"low":110.03,"close":110.61,"volume":8956900,"ma5":111.85999999999999,"ma20":112.98899999999999,"ma60":110.30799999999999,"ma120":112.3485,"ma250":110.1046},{"date":"2026-01-28","open":110.28,"high":111.43,"low":109,"close":109.56,"volume":9016600,"ma5":111.13399999999999,"ma20":112.75750000000001,"ma60":110.27,"ma120":112.30175,"ma250":110.09008},{"date":"2026-01-29","open":109.63,"high":111.67,"low":108.76,"close":111.58,"volume":11079000,"ma5":110.80799999999999,"ma20":112.59700000000001,"ma60":110.25266666666667,"ma120":112.29091666666666,"ma250":110.08268},{"date":"2026-01-30","open":111.36,"high":112.95,"low":110.99,"close":112.8,"volume":17895200,"ma5":111.172,"ma20":112.54849999999999,"ma60":110.264,"ma120":112.29400000000001,"ma250":110.08164},{"date":"2026-02-02","open":104.01,"high":108.61,"low":103.75,"close":104.45,"volume":37778500,"ma5":109.8,"ma20":112.17850000000001,"ma60":110.14699999999999,"ma120":112.2265,"ma250":110.04344},{"date":"2026-02-03","open":104.78,"high":104.99,"low":102.34,"close":104.22,"volume":24827100,"ma5":108.522,"ma20":111.68599999999999,"ma60":110.028,"ma120":112.14733333333334,"ma250":110.00712},{"date":"2026-02-04","open":104.2,"high":108.6,"low":103.63,"close":107.05,"volume":19070400,"ma5":108.02000000000001,"ma20":111.30999999999999,"ma60":109.97066666666666,"ma120":112.06741666666667,"ma250":109.99316},{"date":"2026-02-05","open":107.05,"high":108.33,"low":104.81,"close":104.97,"volume":11859500,"ma5":106.69800000000001,"ma20":110.91300000000001,"ma60":109.8745,"ma120":111.97291666666666,"ma250":109.96467999999999},{"date":"2026-02-06","open":106.13,"high":108.96,"low":105.37,"close":108.7,"volume":12105600,"ma5":105.878,"ma20":110.6395,"ma60":109.8155,"ma120":111.91716666666666,"ma250":109.95603999999999},{"date":"2026-02-09","open":108.69,"high":108.92,"low":106.77,"close":107.13,"volume":10515400,"ma5":106.41399999999999,"ma20":110.202,"ma60":109.68683333333334,"ma120":111.83866666666667,"ma250":109.94744},{"date":"2026-02-10","open":107.6,"high":111.11,"low":107.6,"close":109.96,"volume":9815500,"ma5":107.56199999999998,"ma20":110.059,"ma60":109.57533333333332,"ma120":111.78608333333334,"ma250":109.9512},{"date":"2026-02-11","open":108.93,"high":109.87,"low":107.8,"close":108.12,"volume":9374900,"ma5":107.776,"ma20":109.816,"ma60":109.58383333333333,"ma120":111.71175,"ma250":109.94676},{"date":"2026-02-12","open":107.93,"high":108.16,"low":101.02,"close":102.38,"volume":25319600,"ma5":107.258,"ma20":109.2585,"ma60":109.52683333333333,"ma120":111.5965,"ma250":109.91792},{"date":"2026-02-13","open":101.4,"high":105.52,"low":101.2,"close":105.45,"volume":12845300,"ma5":106.60799999999999,"ma20":108.8605,"ma60":109.52283333333334,"ma120":111.48475,"ma250":109.8982},{"date":"2026-02-17","open":106.57,"high":107.28,"low":104.37,"close":105.44,"volume":10467400,"ma5":106.27000000000001,"ma20":108.57249999999999,"ma60":109.50883333333333,"ma120":111.3825,"ma250":109.88172},{"date":"2026-02-18","open":105.96,"high":107.73,"low":105.81,"close":107.1,"volume":8791600,"ma5":105.69800000000001,"ma20":108.4105,"ma60":109.54933333333334,"ma120":111.29458333333334,"ma250":109.86472},{"date":"2026-02-19","open":107.11,"high":107.77,"low":105.45,"close":106,"volume":7492900,"ma5":105.274,"ma20":108.051,"ma60":109.60433333333334,"ma120":111.19383333333333,"ma250":109.84652},{"date":"2026-02-20","open":105.61,"high":106.2,"low":104.65,"close":105.58,"volume":9043600,"ma5":105.91399999999999,"ma20":107.6695,"ma60":109.62599999999999,"ma120":111.09333333333333,"ma250":109.8342},{"date":"2026-02-23","open":104.98,"high":105.19,"low":102.96,"close":104.41,"volume":10626500,"ma5":105.70599999999999,"ma20":107.34100000000001,"ma60":109.66716666666666,"ma120":110.97691666666667,"ma250":109.80704},{"date":"2026-02-24","open":104.45,"high":107.23,"low":103.98,"close":106.05,"volume":13594800,"ma5":105.828,"ma20":107.078,"ma60":109.71283333333332,"ma120":110.87508333333334,"ma250":109.78912},{"date":"2026-02-25","open":106,"high":106.72,"low":104.51,"close":105.05,"volume":8556500,"ma5":105.418,"ma20":106.8,"ma60":109.73983333333334,"ma120":110.77233333333334,"ma250":109.762},{"date":"2026-02-26","open":105.47,"high":106.77,"low":105.32,"close":105.55,"volume":9578500,"ma5":105.328,"ma20":106.59949999999999,"ma60":109.75783333333334,"ma120":110.66183333333333,"ma250":109.73896},{"date":"2026-02-27","open":104.78,"high":106.34,"low":103.93,"close":106.04,"volume":13954000,"ma5":105.42,"ma20":106.32249999999999,"ma60":109.74566666666666,"ma120":110.56291666666667,"ma250":109.70792},{"date":"2026-03-02","open":104.61,"high":104.61,"low":102.86,"close":104.33,"volume":14178600,"ma5":105.404,"ma20":105.899,"ma60":109.73733333333332,"ma120":110.442,"ma250":109.67408},{"date":"2026-03-03","open":102.84,"high":104.31,"low":102.15,"close":103.3,"volume":13608400,"ma5":104.854,"ma20":105.8415,"ma60":109.69666666666667,"ma120":110.32475,"ma250":109.65124},{"date":"2026-03-04","open":103.17,"high":103.84,"low":102.64,"close":103.04,"volume":9672300,"ma5":104.452,"ma20":105.7825,"ma60":109.65616666666666,"ma120":110.21849999999999,"ma250":109.62616},{"date":"2026-03-05","open":103.1,"high":104.55,"low":101.59,"close":102.41,"volume":11751500,"ma5":103.824,"ma20":105.55049999999999,"ma60":109.60799999999999,"ma120":110.09625,"ma250":109.61408},{"date":"2026-03-06","open":101.39,"high":101.81,"low":99.95,"close":101.54,"volume":10448600,"ma5":102.924,"ma20":105.37899999999999,"ma60":109.5065,"ma120":109.97608333333332,"ma250":109.59819999999999},{"date":"2026-03-09","open":100.55,"high":101.87,"low":98.45,"close":101.66,"volume":11715100,"ma5":102.39,"ma20":105.027,"ma60":109.41716666666666,"ma120":109.85975,"ma250":109.59252000000001},{"date":"2026-03-10","open":101.75,"high":102.24,"low":100.24,"close":101.32,"volume":7833100,"ma5":101.994,"ma20":104.7365,"ma60":109.29199999999999,"ma120":109.74383333333334,"ma250":109.6062},{"date":"2026-03-11","open":101.4,"high":101.89,"low":100.4,"close":100.89,"volume":8152800,"ma5":101.564,"ma20":104.28299999999999,"ma60":109.11583333333333,"ma120":109.61708333333333,"ma250":109.61472},{"date":"2026-03-12","open":100.1,"high":100.88,"low":99.37,"close":99.43,"volume":10309400,"ma5":100.968,"ma20":103.84849999999999,"ma60":108.913,"ma120":109.4885,"ma250":109.62496},{"date":"2026-03-13","open":99.83,"high":100.77,"low":99.16,"close":99.29,"volume":9551500,"ma5":100.518,"ma20":103.694,"ma60":108.72633333333333,"ma120":109.36791666666666,"ma250":109.62756},{"date":"2026-03-16","open":99.47,"high":99.69,"low":98.46,"close":98.66,"volume":11578500,"ma5":99.918,"ma20":103.3545,"ma60":108.51033333333334,"ma120":109.25208333333333,"ma250":109.62476},{"date":"2026-03-17","open":99.17,"high":100.71,"low":99.02,"close":100.3,"volume":11785600,"ma5":99.714,"ma20":103.0975,"ma60":108.33816666666667,"ma120":109.15249999999999,"ma250":109.62856},{"date":"2026-03-18","open":99.84,"high":101.02,"low":99,"close":99.42,"volume":12615100,"ma5":99.42,"ma20":102.7135,"ma60":108.13066666666667,"ma120":109.03575,"ma250":109.62508},{"date":"2026-03-19","open":99.03,"high":100.78,"low":98.44,"close":99.2,"volume":14793800,"ma5":99.374,"ma20":102.3735,"ma60":107.93,"ma120":108.92083333333333,"ma250":109.62644},{"date":"2026-03-20","open":99.01,"high":100.03,"low":98.39,"close":99.51,"volume":27544200,"ma5":99.418,"ma20":102.07000000000001,"ma60":107.7155,"ma120":108.80449999999999,"ma250":109.62664},{"date":"2026-03-23","open":100.22,"high":100.6,"low":97.86,"close":97.95,"volume":11373000,"ma5":99.276,"ma20":101.747,"ma60":107.461,"ma120":108.66425,"ma250":109.61772},{"date":"2026-03-24","open":97.74,"high":98.05,"low":96.25,"close":96.39,"volume":9155700,"ma5":98.494,"ma20":101.264,"ma60":107.1595,"ma120":108.51333333333334,"ma250":109.59684},{"date":"2026-03-25","open":96.82,"high":97.18,"low":95.06,"close":95.95,"volume":8467500,"ma5":97.8,"ma20":100.809,"ma60":106.866,"ma120":108.37166666666667,"ma250":109.57752},{"date":"2026-03-26","open":95.12,"high":96.4,"low":94.59,"close":94.75,"volume":8548800,"ma5":96.91,"ma20":100.269,"ma60":106.54199999999999,"ma120":108.22675,"ma250":109.55472},{"date":"2026-03-27","open":94.19,"high":94.19,"low":92.19,"close":92.42,"volume":12475900,"ma5":95.492,"ma20":99.588,"ma60":106.16916666666665,"ma120":108.05966666666667,"ma250":109.53211999999999},{"date":"2026-03-30","open":92.89,"high":95.19,"low":92.89,"close":94.32,"volume":10592600,"ma5":94.76599999999999,"ma20":99.0875,"ma60":105.845,"ma120":107.90608333333333,"ma250":109.5146},{"date":"2026-03-31","open":95.34,"high":96.89,"low":94.19,"close":96.38,"volume":11180200,"ma5":94.764,"ma20":98.7415,"ma60":105.58716666666666,"ma120":107.7715,"ma250":109.5094},{"date":"2026-04-01","open":97.26,"high":98.36,"low":96.49,"close":96.56,"volume":8518600,"ma5":94.886,"ma20":98.41749999999999,"ma60":105.29533333333333,"ma120":107.64375,"ma250":109.50412},{"date":"2026-04-02","open":96,"high":97.17,"low":95.09,"close":96.61,"volume":6379100,"ma5":95.258,"ma20":98.1275,"ma60":104.99600000000001,"ma120":107.52391666666668,"ma250":109.5352},{"date":"2026-04-06","open":96.5,"high":97.16,"low":96.12,"close":96.28,"volume":5882200,"ma5":96.03,"ma20":97.86449999999999,"ma60":104.71883333333334,"ma120":107.41633333333333,"ma250":109.58619999999999},{"date":"2026-04-07","open":95.8,"high":96.79,"low":95.33,"close":95.78,"volume":7913000,"ma5":96.322,"ma20":97.57050000000001,"ma60":104.41233333333334,"ma120":107.29558333333333,"ma250":109.63611999999999},{"date":"2026-04-08","open":98.1,"high":99.19,"low":97.69,"close":99.18,"volume":10821000,"ma5":96.882,"ma20":97.4635,"ma60":104.134,"ma120":107.19566666666667,"ma250":109.70596},{"date":"2026-04-09","open":98.66,"high":100.23,"low":97.68,"close":99.79,"volume":8918300,"ma5":97.52799999999999,"ma20":97.4085,"ma60":103.91683333333334,"ma120":107.09633333333333,"ma250":109.73936},{"date":"2026-04-10","open":99.84,"high":100.16,"low":98.82,"close":99.17,"volume":6359600,"ma5":98.04,"ma20":97.3955,"ma60":103.68666666666667,"ma120":107.00708333333334,"ma250":109.79512},{"date":"2026-04-13","open":98.53,"high":101.27,"low":98.53,"close":101.18,"volume":6790300,"ma5":99.02000000000001,"ma20":97.49,"ma60":103.48083333333334,"ma120":106.92800000000001,"ma250":109.86028},{"date":"2026-04-14","open":101.34,"high":103.1,"low":100.9,"close":102.59,"volume":9997400,"ma5":100.382,"ma20":97.6865,"ma60":103.3005,"ma120":106.84991666666666,"ma250":109.932},{"date":"2026-04-15","open":102.6,"high":103.38,"low":101.79,"close":103.04,"volume":7035300,"ma5":101.15400000000001,"ma20":97.8235,"ma60":103.1645,"ma120":106.75608333333334,"ma250":110.00412},{"date":"2026-04-16","open":103.62,"high":104.53,"low":102.78,"close":103.9,"volume":8145900,"ma5":101.976,"ma20":98.0475,"ma60":103.05716666666667,"ma120":106.67958333333333,"ma250":110.08864},{"date":"2026-04-17","open":104.69,"high":106.33,"low":104.69,"close":106.29,"volume":10506200,"ma5":103.4,"ma20":98.402,"ma60":102.94216666666667,"ma120":106.62341666666666,"ma250":110.17456},{"date":"2026-04-20","open":105.91,"high":107.11,"low":105.91,"close":106.3,"volume":6423400,"ma5":104.424,"ma20":98.7415,"ma60":102.827,"ma120":106.57858333333334,"ma250":110.26375999999999},{"date":"2026-04-21","open":106.19,"high":106.88,"low":103.97,"close":104.29,"volume":7784500,"ma5":104.76400000000001,"ma20":99.05850000000001,"ma60":102.7155,"ma120":106.5115,"ma250":110.33655999999999},{"date":"2026-04-22","open":105.03,"high":106.28,"low":104.23,"close":104.82,"volume":6886600,"ma5":105.12,"ma20":99.48,"ma60":102.60733333333333,"ma120":106.45458333333333,"ma250":110.40668},{"date":"2026-04-23","open":104.94,"high":105.2,"low":102.55,"close":103.65,"volume":6147000,"ma5":105.07000000000001,"ma20":99.865,"ma60":102.49133333333334,"ma120":106.39966666666666,"ma250":110.46124},{"date":"2026-04-24","open":103.6,"high":103.64,"low":101.97,"close":102.6,"volume":5974500,"ma5":104.332,"ma20":100.25750000000001,"ma60":102.37533333333334,"ma120":106.32266666666666,"ma250":110.51052},{"date":"2026-04-27","open":102.62,"high":103.81,"low":102.06,"close":102.35,"volume":6524300,"ma5":103.542,"ma20":100.75399999999999,"ma60":102.2215,"ma120":106.23708333333335,"ma250":110.55928},{"date":"2026-04-28","open":102.66,"high":103.29,"low":100.61,"close":101.47,"volume":6409300,"ma5":102.978,"ma20":101.1115,"ma60":102.03266666666667,"ma120":106.14833333333333,"ma250":110.60047999999999},{"date":"2026-04-29","open":100.94,"high":101.48,"low":100.6,"close":101.3,"volume":5533700,"ma5":102.274,"ma20":101.3575,"ma60":101.98016666666668,"ma120":106.06358333333333,"ma250":110.64188},{"date":"2026-04-30","open":100.91,"high":104.12,"low":100.42,"close":103.75,"volume":9203500,"ma5":102.294,"ma20":101.71700000000001,"ma60":101.97233333333334,"ma120":106.00016666666667,"ma250":110.69364},{"date":"2026-05-01","open":104.4,"high":104.83,"low":102.97,"close":103.08,"volume":5956900,"ma5":102.39,"ma20":102.0405,"ma60":101.90616666666666,"ma120":105.93841666666667,"ma250":110.736},{"date":"2026-05-04","open":102.74,"high":103.05,"low":101.27,"close":101.31,"volume":8400100,"ma5":102.18199999999999,"ma20":102.292,"ma60":101.84516666666667,"ma120":105.85983333333334,"ma250":110.7728},{"date":"2026-05-05","open":101.53,"high":101.73,"low":100.06,"close":100.48,"volume":14314700,"ma5":101.98400000000001,"ma20":102.527,"ma60":101.70816666666666,"ma120":105.76183333333333,"ma250":110.80604},{"date":"2026-05-06","open":106.52,"high":109.14,"low":105.31,"close":108.06,"volume":23219500,"ma5":103.33600000000001,"ma20":102.971,"ma60":101.72366666666667,"ma120":105.70524999999999,"ma250":110.82992},{"date":"2026-05-07","open":109.05,"high":110.48,"low":107.09,"close":108.66,"volume":14309200,"ma5":104.31800000000001,"ma20":103.4145,"ma60":101.702,"ma120":105.63866666666667,"ma250":110.84408},{"date":"2026-05-08","open":109.03,"high":109.21,"low":107.54,"close":108.02,"volume":8370000,"ma5":105.306,"ma20":103.857,"ma60":101.70033333333335,"ma120":105.64208333333333,"ma250":110.85239999999999},{"date":"2026-05-11","open":108,"high":108.39,"low":104.38,"close":104.72,"volume":10562300,"ma5":105.98800000000001,"ma20":104.03399999999999,"ma60":101.73933333333333,"ma120":105.63308333333333,"ma250":110.82932},{"date":"2026-05-12","open":104.99,"high":106.27,"low":104.22,"close":106.16,"volume":8178500,"ma5":107.124,"ma20":104.2125,"ma60":101.75116666666666,"ma120":105.637,"ma250":110.80844},{"date":"2026-05-13","open":105.35,"high":105.88,"low":103.86,"close":104.9,"volume":7605900,"ma5":106.492,"ma20":104.30550000000001,"ma60":101.74216666666666,"ma120":105.6255,"ma250":110.77628},{"date":"2026-05-14","open":105.54,"high":106.29,"low":104.85,"close":105.42,"volume":6144600,"ma5":105.84400000000001,"ma20":104.3815,"ma60":101.71416666666667,"ma120":105.63175,"ma250":110.74908},{"date":"2026-05-15","open":105.03,"high":105.42,"low":102.3,"close":102.72,"volume":9258600,"ma5":104.78399999999999,"ma20":104.203,"ma60":101.6595,"ma120":105.63191666666667,"ma250":110.70627999999999},{"date":"2026-05-18","open":102.69,"high":104.7,"low":102.55,"close":103.91,"volume":9037200,"ma5":104.622,"ma20":104.0835,"ma60":101.63166666666666,"ma120":105.62883333333333,"ma250":110.67128},{"date":"2026-05-19","open":103.71,"high":103.93,"low":101.97,"close":102.29,"volume":7032600,"ma5":103.848,"ma20":103.9835,"ma60":101.59633333333333,"ma120":105.63175,"ma250":110.631},{"date":"2026-05-20","open":102.91,"high":104.86,"low":101.6,"close":104.08,"volume":7941400,"ma5":103.684,"ma20":103.94649999999999,"ma60":101.5635,"ma120":105.63816666666666,"ma250":110.60548},{"date":"2026-05-21","open":103.61,"high":104.62,"low":102.59,"close":103.58,"volume":8611200,"ma5":103.316,"ma20":103.94300000000001,"ma60":101.539,"ma120":105.63941666666666,"ma250":110.57527999999999},{"date":"2026-05-22","open":104.04,"high":104.5,"low":102.98,"close":103,"volume":5693300,"ma5":103.372,"ma20":103.96300000000001,"ma60":101.4965,"ma120":105.62716666666667,"ma250":110.5484},{"date":"2026-05-26","open":103.1,"high":103.8,"low":102.35,"close":103.28,"volume":6714400,"ma5":103.24600000000001,"ma20":104.0095,"ma60":101.45049999999999,"ma120":105.59808333333334,"ma250":110.51208},{"date":"2026-05-27","open":103.3,"high":105.25,"low":103.26,"close":104.18,"volume":7360100,"ma5":103.624,"ma20":104.14500000000001,"ma60":101.44800000000001,"ma120":105.59266666666667,"ma250":110.48272},{"date":"2026-05-28","open":103.81,"high":104.41,"low":103.1,"close":103.73,"volume":6511100,"ma5":103.554,"ma20":104.2665,"ma60":101.45516666666667,"ma120":105.57591666666667,"ma250":110.44955999999999},{"date":"2026-05-29","open":103.63,"high":103.76,"low":101.83,"close":101.83,"volume":13340300,"ma5":103.204,"ma20":104.17049999999999,"ma60":101.435,"ma120":105.54558333333333,"ma250":110.40472},{"date":"2026-06-01","open":101.66,"high":103.01,"low":100.3,"close":102.85,"volume":8219000,"ma5":103.174,"ma20":104.15899999999999,"ma60":101.44233333333334,"ma120":105.52516666666666,"ma250":110.36432},{"date":"2026-06-02","open":102.35,"high":102.49,"low":100.09,"close":101.41,"volume":8397400,"ma5":102.8,"ma20":104.16400000000002,"ma60":101.44016666666667,"ma120":105.47333333333333,"ma250":110.31555999999999},{"date":"2026-06-03","open":100.44,"high":101.27,"low":99.25,"close":99.39,"volume":7471600,"ma5":101.842,"ma20":104.1095,"ma60":101.40233333333335,"ma120":105.40975,"ma250":110.25916000000001},{"date":"2026-06-04","open":100.54,"high":101.47,"low":99.01,"close":99.34,"volume":9568000,"ma5":100.964,"ma20":103.67349999999999,"ma60":101.36933333333333,"ma120":105.33066666666667,"ma250":110.20639999999999},{"date":"2026-06-05","open":99.68,"high":100.2,"low":99.09,"close":99.71,"volume":9501600,"ma5":100.53999999999999,"ma20":103.226,"ma60":101.34966666666668,"ma120":105.23275,"ma250":110.14964},{"date":"2026-06-08","open":99.52,"high":99.84,"low":98.41,"close":98.87,"volume":7559200,"ma5":99.744,"ma20":102.76849999999999,"ma60":101.34033333333333,"ma120":105.12666666666668,"ma250":110.08247999999999},{"date":"2026-06-09","open":99.05,"high":100.09,"low":98.51,"close":99.33,"volume":8616300,"ma5":99.328,"ma20":102.499,"ma60":101.341,"ma120":105.03366666666668,"ma250":110.00488},{"date":"2026-06-10","open":99.49,"high":99.76,"low":97.95,"close":98.61,"volume":7041400,"ma5":99.172,"ma20":102.1215,"ma60":101.34016666666666,"ma120":104.92525,"ma250":109.92124000000001},{"date":"2026-06-11","open":98.83,"high":100.74,"low":98.1,"close":100.34,"volume":9264400,"ma5":99.372,"ma20":101.89349999999999,"ma60":101.34083333333334,"ma120":104.8395,"ma250":109.84816000000001},{"date":"2026-06-12","open":101.06,"high":101.77,"low":99.54,"close":100.04,"volume":8257200,"ma5":99.438,"ma20":101.6245,"ma60":101.35116666666666,"ma120":104.74091666666666,"ma250":109.77656},{"date":"2026-06-15","open":100.88,"high":102.4,"low":100.59,"close":101.69,"volume":10265100,"ma5":100.002,"ma20":101.57300000000001,"ma60":101.39266666666667,"ma120":104.66133333333333,"ma250":109.7054},{"date":"2026-06-16","open":101.43,"high":101.93,"low":100.05,"close":101.28,"volume":10694600,"ma5":100.39200000000001,"ma20":101.44149999999999,"ma60":101.42216666666667,"ma120":104.56883333333333,"ma250":109.638},{"date":"2026-06-17","open":100.67,"high":102.36,"low":100.44,"close":100.86,"volume":11168700,"ma5":100.84200000000001,"ma20":101.37,"ma60":101.47066666666666,"ma120":104.46583333333334,"ma250":109.57},{"date":"2026-06-18","open":101.8,"high":104.22,"low":100.8,"close":103.89,"volume":22943600,"ma5":101.55199999999999,"ma20":101.3605,"ma60":101.59566666666666,"ma120":104.37758333333333,"ma250":109.51504},{"date":"2026-06-22","open":103.41,"high":104.31,"low":101.51,"close":102.45,"volume":17396300,"ma5":102.034,"ma20":101.304,"ma60":101.704,"ma120":104.28500000000001,"ma250":109.45384},{"date":"2026-06-23","open":102.02,"high":104.04,"low":101.8,"close":103.53,"volume":14457400,"ma5":102.402,"ma20":101.3305,"ma60":101.85033333333334,"ma120":104.19616666666667,"ma250":109.39336},{"date":"2026-06-24","open":103.1,"high":104.53,"low":101.04,"close":101.12,"volume":12215500,"ma5":102.37,"ma20":101.2225,"ma60":101.99533333333333,"ma120":104.08225,"ma250":109.32016},{"date":"2026-06-25","open":101.11,"high":101.58,"low":97.99,"close":98.05,"volume":12054400,"ma5":101.808,"ma20":100.916,"ma60":102.05749999999999,"ma120":103.95125,"ma250":109.22652000000001},{"date":"2026-06-26","open":98.05,"high":99.45,"low":97.9,"close":98.79,"volume":13921400,"ma5":100.788,"ma20":100.66900000000001,"ma60":102.09766666666665,"ma120":103.84241666666667,"ma250":109.13232},{"date":"2026-06-29","open":99.71,"high":100.04,"low":98.5,"close":98.63,"volume":10418100,"ma5":100.024,"ma20":100.509,"ma60":102.13216666666668,"ma120":103.71374999999999,"ma250":109.0308},{"date":"2026-06-30","open":97.41,"high":97.6,"low":95.99,"close":96.25,"volume":12717800,"ma5":98.56800000000001,"ma20":100.179,"ma60":102.12616666666666,"ma120":103.56108333333333,"ma250":108.92184},{"date":"2026-07-01","open":96.55,"high":97.76,"low":95.65,"close":95.71,"volume":11590400,"ma5":97.486,"ma20":99.894,"ma60":102.11666666666666,"ma120":103.41775,"ma250":108.81276},{"date":"2026-07-02","open":96.4,"high":99.52,"low":95.77,"close":99.5,"volume":11297800,"ma5":97.776,"ma20":99.8995,"ma60":102.17866666666667,"ma120":103.29549999999999,"ma250":108.71476},{"date":"2026-07-06","open":98.85,"high":99.44,"low":97.02,"close":97.41,"volume":10171900,"ma5":97.5,"ma20":99.803,"ma60":102.14916666666666,"ma120":103.14158333333333,"ma250":108.61175999999999},{"date":"2026-07-07","open":98.14,"high":99.04,"low":96.92,"close":97.48,"volume":9936400,"ma5":97.27000000000001,"ma20":99.69149999999999,"ma60":102.11066666666667,"ma120":103.01375,"ma250":108.5144},{"date":"2026-07-08","open":97.3,"high":97.66,"low":96.64,"close":96.7,"volume":8720800,"ma5":97.36,"ma20":99.583,"ma60":102.0695,"ma120":102.87808333333334,"ma250":108.41875999999999},{"date":"2026-07-09","open":96.34,"high":96.55,"low":94.78,"close":96.17,"volume":11448100,"ma5":97.452,"ma20":99.425,"ma60":101.986,"ma120":102.73341666666667,"ma250":108.3172},{"date":"2026-07-10","open":96.89,"high":97.05,"low":95.52,"close":95.62,"volume":10678900,"ma5":96.676,"ma20":99.2755,"ma60":101.86983333333333,"ma120":102.58516666666667,"ma250":108.22019999999999},{"date":"2026-07-13","open":96.1,"high":97.54,"low":95.83,"close":96,"volume":9304200,"ma5":96.394,"ma20":99.05850000000001,"ma60":101.7525,"ma120":102.4585,"ma250":108.12432000000001},{"date":"2026-07-14","open":95.51,"high":96.69,"low":95.13,"close":95.87,"volume":7651600,"ma5":96.072,"ma20":98.85,"ma60":101.61866666666667,"ma120":102.33791666666666,"ma250":108.03188},{"date":"2026-07-15","open":96.1,"high":97.9,"low":96.1,"close":97.15,"volume":10219200,"ma5":96.162,"ma20":98.623,"ma60":101.46633333333332,"ma120":102.20425,"ma250":107.9412},{"date":"2026-07-16","open":97.28,"high":99.85,"low":97.28,"close":99.71,"volume":7480000,"ma5":96.87,"ma20":98.5445,"ma60":101.35650000000001,"ma120":102.09175,"ma250":107.85119999999999},{"date":"2026-07-17","open":99.01,"high":99.79,"low":97.05,"close":97.67,"volume":10496500,"ma5":97.28,"ma20":98.385,"ma60":101.24616666666667,"ma120":101.98083333333334,"ma250":107.75619999999999},{"date":"2026-07-20","open":97.85,"high":98.39,"low":96,"close":96.41,"volume":9861700,"ma5":97.362,"ma20":98.011,"ma60":101.106,"ma120":101.85666666666665,"ma250":107.65848},{"date":"2026-07-21","open":96,"high":96.89,"low":95.84,"close":96.14,"volume":9745400,"ma5":97.416,"ma20":97.69550000000001,"ma60":100.98083333333334,"ma120":101.73608333333333,"ma250":107.5588},{"date":"2026-07-22","open":97.12,"high":97.3,"low":95.65,"close":95.87,"volume":9119200,"ma5":97.16,"ma20":97.3125,"ma60":100.86866666666667,"ma120":101.622,"ma250":107.45052},{"date":"2026-07-23","open":94.81,"high":94.82,"low":92.49,"close":92.83,"volume":13562500,"ma5":95.784,"ma20":96.898,"ma60":100.71000000000001,"ma120":101.46575,"ma250":107.33403999999999},{"date":"2026-07-24","open":93.26,"high":96.29,"low":93,"close":94.85,"volume":12153100,"ma5":95.22,"ma20":96.738,"ma60":100.59966666666666,"ma120":101.31616666666667,"ma250":107.22756},{"date":"2026-07-27","open":95.51,"high":97.19,"low":95.51,"close":96.65,"volume":10593900,"ma5":95.268,"ma20":96.631,"ma60":100.52216666666666,"ma120":101.25116666666666,"ma250":107.13268},{"date":"2026-07-28","open":97,"high":99.23,"low":96.97,"close":98.89,"volume":11389300,"ma5":95.81800000000001,"ma20":96.644,"ma60":100.44116666666667,"ma120":101.20675,"ma250":107.04860000000001},{"date":"2026-07-29","open":98.34,"high":99.41,"low":97.99,"close":98.48,"volume":11070100,"ma5":96.34,"ma20":96.75550000000001,"ma60":100.36449999999999,"ma120":101.13533333333334,"ma250":106.96436},{"date":"2026-07-30","open":97.41,"high":97.48,"low":94.46,"close":96.16,"volume":21112400,"ma5":97.006,"ma20":96.77799999999999,"ma60":100.27866666666667,"ma120":101.06191666666668,"ma250":106.87256},{"date":"2026-07-31","open":96.08,"high":96.59,"low":95.6,"close":96.19,"volume":11193000,"ma5":97.274,"ma20":96.6125,"ma60":100.20716666666667,"ma120":100.95766666666667,"ma250":106.79096000000001},{"date":"2026-08-03","open":97.62,"high":99.05,"low":97.21,"close":98.14,"volume":11480300,"ma5":97.572,"ma20":96.649,"ma60":100.04183333333334,"ma120":100.88275,"ma250":106.70612},{"date":"2026-08-04","open":97.87,"high":98.57,"low":97.38,"close":98.18,"volume":16796800,"ma5":97.42999999999999,"ma20":96.684,"ma60":99.86716666666666,"ma120":100.78458333333333,"ma250":106.62556},{"date":"2026-08-05","open":101.99,"high":103.21,"low":99.69,"close":101.76,"volume":20809000,"ma5":98.086,"ma20":96.937,"ma60":99.76283333333335,"ma120":100.73158333333335,"ma250":106.57191999999999},{"date":"2026-08-06","open":102.54,"high":104.73,"low":102.52,"close":104.68,"volume":14047200,"ma5":99.79,"ma20":97.3625,"ma60":99.76216666666667,"ma120":100.75075,"ma250":106.53912},{"date":"2026-08-07","open":104.42,"high":105.25,"low":103.7,"close":104.91,"volume":10929700,"ma5":101.534,"ma20":97.827,"ma60":99.74133333333334,"ma120":100.74624999999999,"ma250":106.50904},{"date":"2026-08-10","open":104.61,"high":104.8,"low":102.8,"close":103.18,"volume":8631900,"ma5":102.542,"ma20":98.186,"ma60":99.71266666666666,"ma120":100.72741666666667,"ma250":106.47156},{"date":"2026-08-11","open":102.95,"high":104.09,"low":102.79,"close":103.53,"volume":6781600,"ma5":103.61200000000001,"ma20":98.569,"ma60":99.68116666666667,"ma120":100.69766666666666,"ma250":106.4308},{"date":"2026-08-12","open":103.29,"high":103.68,"low":102.03,"close":103.22,"volume":6717500,"ma5":103.904,"ma20":98.8725,"ma60":99.6895,"ma120":100.67450000000001,"ma250":106.37711999999999},{"date":"2026-08-13","open":103.8,"high":104.94,"low":103.46,"close":104.8,"volume":7100000,"ma5":103.928,"ma20":99.127,"ma60":99.70433333333334,"ma120":100.66799999999999,"ma250":106.33108},{"date":"2026-08-14","open":104.99,"high":107.11,"low":104.91,"close":106.85,"volume":8176900,"ma5":104.316,"ma20":99.586,"ma60":99.78033333333333,"ma120":100.68833333333333,"ma250":106.29692},{"date":"2026-08-17","open":106.33,"high":106.64,"low":103.46,"close":103.5,"volume":7635000,"ma5":104.38,"ma20":99.9405,"ma60":99.77066666666666,"ma120":100.66708333333332,"ma250":106.24472},{"date":"2026-08-18","open":104.19,"high":105.21,"low":103.63,"close":103.95,"volume":6149900,"ma5":104.46399999999998,"ma20":100.331,"ma60":99.77683333333333,"ma120":100.65791666666668,"ma250":106.19544},{"date":"2026-08-19","open":104.06,"high":107.06,"low":103.96,"close":106.93,"volume":8046100,"ma5":105.20599999999999,"ma20":100.884,"ma60":99.84233333333333,"ma120":100.66941666666666,"ma250":106.155},{"date":"2026-08-20","open":106.88,"high":108.69,"low":106.42,"close":107.32,"volume":7971500,"ma5":105.71,"ma20":101.6085,"ma60":99.90966666666667,"ma120":100.68008333333334,"ma250":106.11944},{"date":"2026-08-21","open":107.57,"high":108.41,"low":106.97,"close":107.78,"volume":6840800,"ma5":105.896,"ma20":102.255,"ma60":99.96966666666667,"ma120":100.70883333333333,"ma250":106.07512},{"date":"2026-08-24","open":108.39,"high":111.87,"low":108.08,"close":110.61,"volume":12658400,"ma5":107.31800000000001,"ma20":102.953,"ma60":100.08433333333333,"ma120":100.76975,"ma250":106.04672000000001},{"date":"2026-08-25","open":110.5,"high":111.6,"low":109.76,"close":111.25,"volume":6747100,"ma5":108.77799999999999,"ma20":103.571,"ma60":100.24133333333334,"ma120":100.83816666666667,"ma250":106.02112},{"date":"2026-08-26","open":111.3,"high":111.52,"low":109.45,"close":109.63,"volume":8524600,"ma5":109.31800000000001,"ma20":104.1285,"ma60":100.35433333333334,"ma120":100.89833333333333,"ma250":105.98728},{"date":"2026-08-27","open":108.78,"high":108.87,"low":106.74,"close":106.82,"volume":8699500,"ma5":109.218,"ma20":104.6615,"ma60":100.4445,"ma120":100.94233333333334,"ma250":105.944},{"date":"2026-08-28","open":107.25,"high":108.2,"low":107.03,"close":108.1,"volume":5465900,"ma5":109.282,"ma20":105.25699999999999,"ma60":100.58966666666667,"ma120":100.99600000000001,"ma250":105.90288000000001},{"date":"2026-08-31","open":107.78,"high":108.09,"low":106.97,"close":107.55,"volume":8728700,"ma5":108.67,"ma20":105.7275,"ma60":100.7265,"ma120":101.04791666666667,"ma250":105.86},{"date":"2026-09-01","open":107.24,"high":108.95,"low":106.14,"close":106.22,"volume":7033700,"ma5":107.66399999999999,"ma20":106.12950000000001,"ma60":100.83500000000001,"ma120":101.09233333333333,"ma250":105.81536},{"date":"2026-09-02","open":106.71,"high":108.99,"low":106.33,"close":107.98,"volume":7555300,"ma5":107.33399999999999,"ma20":106.4405,"ma60":100.98683333333334,"ma120":101.16358333333332,"ma250":105.77203999999999},{"date":"2026-09-03","open":108.62,"high":109.2,"low":106.9,"close":107.16,"volume":6241300,"ma5":107.402,"ma20":106.5645,"ma60":101.11733333333333,"ma120":101.22916666666667,"ma250":105.72904},{"date":"2026-09-04","open":106.49,"high":106.88,"low":105.17,"close":105.31,"volume":6103700,"ma5":106.84400000000001,"ma20":106.5845,"ma60":101.229,"ma120":101.28458333333333,"ma250":105.67492},{"date":"2026-09-08","open":104.68,"high":105.11,"low":103.71,"close":105.06,"volume":7395400,"ma5":106.346,"ma20":106.67850000000001,"ma60":101.30766666666666,"ma120":101.32424999999999,"ma250":105.62567999999999},{"date":"2026-09-09","open":104.45,"high":104.93,"low":102.99,"close":104.18,"volume":7038100,"ma5":105.93800000000002,"ma20":106.71099999999998,"ma60":101.37666666666668,"ma120":101.36391666666667,"ma250":105.57924},{"date":"2026-09-10","open":103.69,"high":106.12,"low":103.57,"close":105.82,"volume":7607600,"ma5":105.506,"ma20":106.84100000000001,"ma60":101.4455,"ma120":101.41908333333335,"ma250":105.5342},{"date":"2026-09-11","open":106.74,"high":107.36,"low":105.64,"close":106.55,"volume":7255200,"ma5":105.38399999999999,"ma20":106.92850000000001,"ma60":101.53333333333333,"ma120":101.47775,"ma250":105.49656},{"date":"2026-09-14","open":107.09,"high":109.42,"low":107.09,"close":108.59,"volume":7171700,"ma5":106.04,"ma20":107.0155,"ma60":101.66216666666666,"ma120":101.56641666666665,"ma250":105.46844},{"date":"2026-09-15","open":108.11,"high":108.32,"low":105.92,"close":106.42,"volume":8918200,"ma5":106.31199999999998,"ma20":107.1615,"ma60":101.70433333333334,"ma120":101.65,"ma250":105.4332},{"date":"2026-09-16","open":106.48,"high":108.34,"low":106.23,"close":106.99,"volume":10105700,"ma5":106.874,"ma20":107.3135,"ma60":101.78,"ma120":101.742,"ma250":105.39676},{"date":"2026-09-17","open":107.59,"high":107.71,"low":105.32,"close":105.35,"volume":7814300,"ma5":106.78,"ma20":107.2345,"ma60":101.81033333333333,"ma120":101.83033333333333,"ma250":105.35872},{"date":"2026-09-18","open":105.05,"high":105.05,"low":102.37,"close":102.67,"volume":19139700,"ma5":106.00399999999999,"ma20":107.002,"ma60":101.83616666666667,"ma120":101.91574999999999,"ma250":105.31436},{"date":"2026-09-21","open":103.48,"high":104.6,"low":103.18,"close":104.23,"volume":7126400,"ma5":105.13199999999999,"ma20":106.82449999999999,"ma60":101.93916666666668,"ma120":101.99833333333332,"ma250":105.28103999999999},{"date":"2026-09-22","open":105.1,"high":105.1,"low":103.33,"close":103.82,"volume":7275600,"ma5":104.612,"ma20":106.48499999999999,"ma60":102.023,"ma120":102.06033333333333,"ma250":105.24732},{"date":"2026-09-23","open":103.26,"high":104.62,"low":102.7,"close":103.46,"volume":8238700,"ma5":103.90599999999999,"ma20":106.09549999999999,"ma60":102.1035,"ma120":102.11783333333332,"ma250":105.20744},{"date":"2026-09-24","open":104.08,"high":105.75,"low":103.9,"close":105.56,"volume":7884200,"ma5":103.94800000000001,"ma20":105.89200000000001,"ma60":102.25866666666667,"ma120":102.19241666666667,"ma250":105.17772000000001},{"date":"2026-09-25","open":105.15,"high":106.17,"low":104.48,"close":106.15,"volume":7246700,"ma5":104.644,"ma20":105.8585,"ma60":102.43266666666666,"ma120":102.27466666666668,"ma250":105.14844000000001},{"date":"2026-09-28","open":105.12,"high":106.58,"low":104.76,"close":105.59,"volume":12096100,"ma5":104.91600000000001,"ma20":105.73299999999999,"ma60":102.53416666666666,"ma120":102.35641666666668,"ma250":105.11167999999999},{"date":"2026-09-29","open":105.48,"high":105.84,"low":104.85,"close":105.41,"volume":7323300,"ma5":105.234,"ma20":105.626,"ma60":102.6675,"ma120":102.40833333333333,"ma250":105.07532},{"date":"2026-09-30","open":105.75,"high":106.4,"low":104.9,"close":104.9,"volume":11601200,"ma5":105.522,"ma20":105.55999999999999,"ma60":102.79116666666667,"ma120":102.45091666666667,"ma250":105.04312},{"date":"2026-10-01","open":104.5,"high":104.64,"low":101.15,"close":101.33,"volume":9207400,"ma5":104.676,"ma20":105.2275,"ma60":102.86833333333334,"ma120":102.46891666666667,"ma250":104.99988},{"date":"2026-10-02","open":101.5,"high":102.63,"low":101.23,"close":102.19,"volume":6704300,"ma5":103.88399999999999,"ma20":104.979,"ma60":102.96866666666666,"ma120":102.47733333333333,"ma250":104.95876},{"date":"2026-10-05","open":101.81,"high":103.72,"low":101.32,"close":103.61,"volume":7037600,"ma5":103.48800000000001,"ma20":104.894,"ma60":103.10183333333333,"ma120":102.48583333333333,"ma250":104.9222},{"date":"2026-10-06","open":103.42,"high":104.27,"low":103.29,"close":104.03,"volume":6112600,"ma5":103.21199999999999,"ma20":104.8425,"ma60":103.23566666666667,"ma120":102.49408333333334,"ma250":104.8882},{"date":"2026-10-07","open":103.48,"high":105.21,"low":102.62,"close":104.75,"volume":8643300,"ma5":103.18199999999999,"ma20":104.87100000000001,"ma60":103.38366666666667,"ma120":102.50116666666666,"ma250":104.85964},{"date":"2026-10-08","open":104.81,"high":107.41,"low":104.05,"close":107.02,"volume":14271300,"ma5":104.32000000000001,"ma20":104.931,"ma60":103.54816666666667,"ma120":102.50725000000001,"ma250":104.84375999999999},{"date":"2026-10-09","open":107.22,"high":108.35,"low":107.14,"close":108.05,"volume":7149600,"ma5":105.492,"ma20":105.006,"ma60":103.68716666666666,"ma120":102.52183333333333,"ma250":104.83919999999999},{"date":"2026-10-12","open":107.9,"high":108.99,"low":107.56,"close":108.49,"volume":6621800,"ma5":106.468,"ma20":105.001,"ma60":103.8675,"ma120":102.55683333333333,"ma250":104.83208},{"date":"2026-10-13","open":109.52,"high":110.16,"low":107.95,"close":108.58,"volume":10568100,"ma5":107.378,"ma20":105.109,"ma60":104.07033333333334,"ma120":102.58816666666667,"ma250":104.82172},{"date":"2026-10-14","open":108.5,"high":109.03,"low":107.65,"close":108.99,"volume":8276400,"ma5":108.226,"ma20":105.20899999999999,"ma60":104.2845,"ma120":102.63266666666667,"ma250":104.81084},{"date":"2026-10-15","open":110.12,"high":111.59,"low":109.87,"close":110.68,"volume":9808800,"ma5":108.958,"ma20":105.47550000000001,"ma60":104.53133333333334,"ma120":102.7,"ma250":104.81403999999999},{"date":"2026-10-16","open":111.48,"high":112.69,"low":110.01,"close":110.59,"volume":8639100,"ma5":109.46600000000001,"ma20":105.8715,"ma60":104.82733333333334,"ma120":102.76866666666666,"ma250":104.81372},{"date":"2026-10-19","open":109.4,"high":110.11,"low":108.99,"close":109.59,"volume":5520600,"ma5":109.686,"ma20":106.1395,"ma60":105.07300000000001,"ma120":102.83633333333334,"ma250":104.80424000000001},{"date":"2026-10-20","open":110.21,"high":111.87,"low":110.18,"close":111.67,"volume":7948900,"ma5":110.304,"ma20":106.532,"ma60":105.32333333333332,"ma120":102.92275,"ma250":104.79372000000001},{"date":"2026-10-21","open":111.55,"high":111.88,"low":110.13,"close":111.83,"volume":6644200,"ma5":110.872,"ma20":106.9505,"ma60":105.539,"ma120":102.99008333333333,"ma250":104.78872},{"date":"2026-10-22","open":111.52,"high":113.38,"low":111.52,"close":113.13,"volume":8631600,"ma5":111.362,"ma20":107.329,"ma60":105.78316666666666,"ma120":103.07383333333334,"ma250":104.78912},{"date":"2026-10-23","open":112.24,"high":112.99,"low":111.64,"close":112.52,"volume":6598700,"ma5":111.748,"ma20":107.6475,"ma60":106.05583333333334,"ma120":103.16725,"ma250":104.79248},{"date":"2026-10-26","open":112.09,"high":112.4,"low":110,"close":110.4,"volume":7239500,"ma5":111.91,"ma20":107.888,"ma60":106.29266666666668,"ma120":103.24991666666666,"ma250":104.78472000000001},{"date":"2026-10-27","open":110.24,"high":110.44,"low":109.43,"close":110.23,"volume":6590700,"ma5":111.622,"ma20":108.12899999999999,"ma60":106.49416666666666,"ma120":103.268,"ma250":104.77904},{"date":"2026-10-28","open":109.55,"high":110.15,"low":108.75,"close":109.04,"volume":6228500,"ma5":111.06400000000001,"ma20":108.33599999999998,"ma60":106.67516666666667,"ma120":103.27116666666667,"ma250":104.77424},{"date":"2026-10-29","open":110.01,"high":111.05,"low":109.55,"close":110.91,"volume":6066500,"ma5":110.62,"ma20":108.81500000000001,"ma60":106.82766666666666,"ma120":103.29525,"ma250":104.77052},{"date":"2026-10-30","open":111.82,"high":112.47,"low":110.76,"close":110.94,"volume":6341200,"ma5":110.304,"ma20":109.25250000000001,"ma60":106.932,"ma120":103.34708333333333,"ma250":104.7638},{"date":"2026-11-02","open":111.78,"high":113.79,"low":111.77,"close":113.11,"volume":7437700,"ma5":110.846,"ma20":109.7275,"ma60":107.06866666666666,"ma120":103.405,"ma250":104.76776},{"date":"2026-11-03","open":112.98,"high":114.46,"low":111.94,"close":114.18,"volume":11568600,"ma5":111.63600000000001,"ma20":110.23499999999999,"ma60":107.252,"ma120":103.48233333333333,"ma250":104.77860000000001},{"date":"2026-11-04","open":116.3,"high":119.96,"low":116.3,"close":118.95,"volume":13404900,"ma5":113.61800000000001,"ma20":110.94500000000001,"ma60":107.509,"ma120":103.59508333333333,"ma250":104.80896000000001},{"date":"2026-11-05","open":119.87,"high":120.8,"low":116.85,"close":117.22,"volume":11748100,"ma5":114.88,"ma20":111.455,"ma60":107.74233333333333,"ma120":103.71591666666667,"ma250":104.83588},{"date":"2026-11-06","open":114.44,"high":117.81,"low":113.79,"close":116.75,"volume":8576900,"ma5":116.042,"ma20":111.89000000000001,"ma60":107.94149999999999,"ma120":103.82291666666667,"ma250":104.85992},{"date":"2026-11-09","open":117.94,"high":119.38,"low":117.23,"close":119.12,"volume":7583300,"ma5":117.244,"ma20":112.4215,"ma60":108.146,"ma120":103.96316666666667,"ma250":104.88744},{"date":"2026-11-10","open":118.69,"high":119.5,"low":117.42,"close":119.21,"volume":8000200,"ma5":118.25,"ma20":112.953,"ma60":108.40783333333334,"ma120":104.08924999999999,"ma250":104.90488},{"date":"2026-11-11","open":118.29,"high":119.79,"low":118.25,"close":119.65,"volume":5283200,"ma5":118.39000000000001,"ma20":113.48600000000002,"ma60":108.6695,"ma120":104.22316666666667,"ma250":104.91688}],"relative":[{"date":"2025-12-31","stock":100,"index":100},{"date":"2026-01-02","stock":98.31238463566845,"index":100.1894675334161},{"date":"2026-01-05","stock":100.26368990067681,"index":100.82609013220363},{"date":"2026-01-06","stock":100.70317306847149,"index":101.45088014023811},{"date":"2026-01-07","stock":99.24408895139317,"index":101.10189175370681},{"date":"2026-01-08","stock":100.35158653423574,"index":101.10963406617486},{"date":"2026-01-09","stock":101.85461896809352,"index":101.76437075451027},{"date":"2026-01-12","stock":99.16498198119012,"index":101.9249141771967},{"date":"2026-01-13","stock":99.30561659488441,"index":101.72726608721058},{"date":"2026-01-14","stock":99.78904807945857,"index":101.18471988897817},{"date":"2026-01-15","stock":99.68357211918784,"index":101.44576729238186},{"date":"2026-01-16","stock":97.74105651753538,"index":101.38061500255642},{"date":"2026-01-20","stock":96.98514546892855,"index":99.28946022934775},{"date":"2026-01-21","stock":99.49019952535818,"index":100.43999707837266},{"date":"2026-01-22","stock":99.50777885206998,"index":100.99116207727704},{"date":"2026-01-23","stock":97.54768392370572,"index":101.02417646629172},{"date":"2026-01-26","stock":97.83774281445021,"index":101.5299101599591},{"date":"2026-01-27","stock":97.22246637953766,"index":101.94434299905048},{"date":"2026-01-28","stock":96.29955172716885,"index":101.93601636111315},{"date":"2026-01-29","stock":98.07506372505934,"index":101.80425096778906},{"date":"2026-01-30","stock":99.14740265447834,"index":101.36629902855891},{"date":"2026-02-02","stock":91.8080337523073,"index":101.912789423709},{"date":"2026-02-03","stock":91.60587149512175,"index":101.05631436710247},{"date":"2026-02-04","stock":94.09334622483959,"index":100.54371484917098},{"date":"2026-02-05","stock":92.26509624681375,"index":99.31195675991528},{"date":"2026-02-06","stock":95.54364067856201,"index":101.26798626835148},{"date":"2026-02-09","stock":94.16366353168674,"index":101.74304287488131},{"date":"2026-02-10","stock":96.6511382614046,"index":101.40690964867431},{"date":"2026-02-11","stock":95.03384020392019,"index":101.40194288218538},{"date":"2026-02-12","stock":89.98857343763734,"index":99.81389233803229},{"date":"2026-02-13","stock":92.68700008789664,"index":99.86370608428895},{"date":"2026-02-17","stock":92.67821042454074,"index":99.96669344825068},{"date":"2026-02-18","stock":94.13729454161906,"index":100.52311737637864},{"date":"2026-02-19","stock":93.17043157247078,"index":100.2394273610401},{"date":"2026-02-20","stock":92.80126571152326,"index":100.93506683222554},{"date":"2026-02-23","stock":91.77287509888372,"index":99.88678694032576},{"date":"2026-02-24","stock":93.21437988925024,"index":100.65108465415236},{"date":"2026-02-25","stock":92.3354135536609,"index":101.47001679935724},{"date":"2026-02-26","stock":92.77489672145558,"index":100.92557154334965},{"date":"2026-02-27","stock":93.20559022589435,"index":100.4876196041195},{"date":"2026-03-02","stock":91.70255779203657,"index":100.52764589876561},{"date":"2026-03-03","stock":90.79722246637954,"index":99.57826309254254},{"date":"2026-03-04","stock":90.56869121912631,"index":100.35059528157184},{"date":"2026-03-05","stock":90.01494242770502,"index":99.78394565773135},{"date":"2026-03-06","stock":89.25024171574229,"index":98.45913373749178},{"date":"2026-03-09","stock":89.35571767601301,"index":99.27675115039077},{"date":"2026-03-10","stock":89.05686912191264,"index":99.06478708640712},{"date":"2026-03-11","stock":88.67891359760921,"index":98.98181286976846},{"date":"2026-03-12","stock":87.39562274764877,"index":97.47454532174422},{"date":"2026-03-13","stock":87.27256746066627,"index":96.88393835366298},{"date":"2026-03-16","stock":86.71881866924497,"index":97.86545906069681},{"date":"2026-03-17","stock":88.1603234596115,"index":98.1095610254912},{"date":"2026-03-18","stock":87.38683308429287,"index":96.77452340953911},{"date":"2026-03-19","stock":87.19346049046322,"index":96.50850923964649},{"date":"2026-03-20","stock":87.46594005449592,"index":95.04754948506319},{"date":"2026-03-23","stock":86.09475257097654,"index":96.13614783434373},{"date":"2026-03-24","stock":84.72356508745716,"index":95.77634942663063},{"date":"2026-03-25","stock":84.33681989979785,"index":96.29537652472428},{"date":"2026-03-26","stock":83.28206029709062,"index":94.61923891607626},{"date":"2026-03-27","stock":81.23406873516744,"index":93.03703162661603},{"date":"2026-03-30","stock":82.9041047727872,"index":92.66992915053684},{"date":"2026-03-31","stock":84.71477542410126,"index":95.36951281863998},{"date":"2026-04-01","stock":84.87298936450735,"index":96.05317361770506},{"date":"2026-04-02","stock":84.91693768128681,"index":96.16083558542108},{"date":"2026-04-06","stock":84.62687879054232,"index":96.58651668979621},{"date":"2026-04-07","stock":84.18739562274766,"index":96.65984953619166},{"date":"2026-04-08","stock":87.17588116375143,"index":99.0842159082609},{"date":"2026-04-09","stock":87.71205062846093,"index":99.69556643050178},{"date":"2026-04-10","stock":87.16709150039554,"index":99.58206120809291},{"date":"2026-04-13","stock":88.93381383493012,"index":100.5951354904682},{"date":"2026-04-14","stock":90.17315636811111,"index":101.78043970491564},{"date":"2026-04-15","stock":90.56869121912631,"index":102.59221386312176},{"date":"2026-04-16","stock":91.32460226773316,"index":102.85998100942224},{"date":"2026-04-17","stock":93.42533180979169,"index":104.09845884157475},{"date":"2026-04-20","stock":93.43412147314758,"index":103.85128916806661},{"date":"2026-04-21","stock":91.66739913861299,"index":103.19202395734425},{"date":"2026-04-22","stock":92.13325129647535,"index":104.27141918048353},{"date":"2026-04-23","stock":91.10486068383581,"index":103.84047914688482},{"date":"2026-04-24","stock":90.18194603146699,"index":104.66846833686364},{"date":"2026-04-27","stock":89.96220444756966,"index":104.79745818420861},{"date":"2026-04-28","stock":89.18871407225103,"index":104.28456650354248},{"date":"2026-04-29","stock":89.03928979520084,"index":104.24293331385581},{"date":"2026-04-30","stock":91.19275731739475,"index":105.31020378350742},{"date":"2026-05-01","stock":90.60384987254989,"index":105.6185815499233},{"date":"2026-05-04","stock":89.04807945855674,"index":105.18954057409978},{"date":"2026-05-05","stock":88.31853740001758,"index":106.04367832882916},{"date":"2026-05-06","stock":94.98110222378483,"index":107.59068000876488},{"date":"2026-05-07","stock":95.50848202513843,"index":107.18150609889709},{"date":"2026-05-08","stock":94.94594357036127,"index":108.0845811116792},{"date":"2026-05-11","stock":92.04535466291641,"index":108.28778029362356},{"date":"2026-05-12","stock":93.31106618616508,"index":108.11423562924548},{"date":"2026-05-13","stock":92.2035686033225,"index":108.74662186838069},{"date":"2026-05-14","stock":92.66063109782895,"index":109.57913958074647},{"date":"2026-05-15","stock":90.28742199173772,"index":108.22438098020598},{"date":"2026-05-18","stock":91.33339193108904,"index":108.1447666350157},{"date":"2026-05-19","stock":89.9094664674343,"index":107.42254035497773},{"date":"2026-05-20","stock":91.48281620813923,"index":108.58184208604193},{"date":"2026-05-21","stock":91.04333304034456,"index":108.76809582937696},{"date":"2026-05-22","stock":90.53353256570274,"index":109.1734716236944},{"date":"2026-05-26","stock":90.77964313966775,"index":109.8403330655175},{"date":"2026-05-27","stock":91.57071284169817,"index":109.85844715506538},{"date":"2026-05-28","stock":91.17517799068295,"index":110.49054123146593},{"date":"2026-05-29","stock":89.5051419530632,"index":110.73055291797532},{"date":"2026-06-01","stock":90.40168761536434,"index":111.0212548389453},{"date":"2026-06-02","stock":89.13597609211567,"index":111.1647067416551},{"date":"2026-06-03","stock":87.3604640942252,"index":110.34519027098094},{"date":"2026-06-04","stock":87.31651577744573,"index":110.792637499087},{"date":"2026-06-05","stock":87.64173332161378,"index":107.8626835147177},{"date":"2026-06-08","stock":86.90340159971873,"index":108.1839164414579},{"date":"2026-06-09","stock":87.30772611408983,"index":107.90519319260828},{"date":"2026-06-10","stock":86.6748703524655,"index":106.15718355123803},{"date":"2026-06-11","stock":88.19548211303507,"index":108.01694543860931},{"date":"2026-06-12","stock":87.93179221235827,"index":108.55978379957637},{"date":"2026-06-15","stock":89.3820866660807,"index":110.35410123438756},{"date":"2026-06-16","stock":89.02171046848906,"index":109.72682784310861},{"date":"2026-06-17","stock":88.65254460754153,"index":108.39383536629903},{"date":"2026-06-18","stock":91.31581260437726,"index":109.56949821050326},{"date":"2026-06-22","stock":90.0501010811286,"index":109.16353809071653},{"date":"2026-06-23","stock":90.99938472356509,"index":107.59564677525381},{"date":"2026-06-24","stock":88.88107585479476,"index":107.48988386531298},{"date":"2026-06-25","stock":86.18264920453547,"index":107.4792199254985},{"date":"2026-06-26","stock":86.83308429287159,"index":107.42852969103791},{"date":"2026-06-29","stock":86.69244967917729,"index":108.69081878606384},{"date":"2026-06-30","stock":84.60050980047464,"index":109.55167628369001},{"date":"2026-07-01","stock":84.1258679792564,"index":109.31604703820028},{"date":"2026-07-02","stock":87.45715039114002,"index":109.3161931195676},{"date":"2026-07-06","stock":85.62011074975828,"index":110.10780804908335},{"date":"2026-07-07","stock":85.68163839324954,"index":109.61726681761742},{"date":"2026-07-08","stock":84.99604465148985,"index":109.30845080709956},{"date":"2026-07-09","stock":84.5301924936275,"index":110.19852457819005},{"date":"2026-07-10","stock":84.04676100905336,"index":110.66233291943612},{"date":"2026-07-13","stock":84.38076821657731,"index":109.78511430866993},{"date":"2026-07-14","stock":84.26650259295069,"index":110.19779417135345},{"date":"2026-07-15","stock":85.39157950250505,"index":110.61865459060697},{"date":"2026-07-16","stock":87.64173332161378,"index":110.05434226864364},{"date":"2026-07-17","stock":85.84864199701151,"index":108.94295522606092},{"date":"2026-07-20","stock":84.74114441416894,"index":108.7324519757505},{"date":"2026-07-21","stock":84.50382350355981,"index":109.69542034913447},{"date":"2026-07-22","stock":84.26650259295069,"index":109.54583302899715},{"date":"2026-07-23","stock":81.59444493275907,"index":108.22145935285954},{"date":"2026-07-24","stock":83.36995693064956,"index":108.27521729603389},{"date":"2026-07-27","stock":84.95209633471039,"index":108.29274706011249},{"date":"2026-07-28","stock":86.92098092643052,"index":108.52063399313417},{"date":"2026-07-29","stock":86.56060472883888,"index":106.87531955299102},{"date":"2026-07-30","stock":84.5214028302716,"index":108.64991600321379},{"date":"2026-07-31","stock":84.54777182033928,"index":109.410853845592},{"date":"2026-08-03","stock":86.26175617473851,"index":111.02914323278065},{"date":"2026-08-04","stock":86.29691482816209,"index":113.01614199108904},{"date":"2026-08-05","stock":89.44361430957194,"index":112.82667445767292},{"date":"2026-08-06","stock":92.01019600949284,"index":112.62814987948288},{"date":"2026-08-07","stock":92.2123582666784,"index":113.32466583887225},{"date":"2026-08-10","stock":90.69174650610881,"index":113.25849097947557},{"date":"2026-08-11","stock":90.99938472356509,"index":112.89460229347746},{"date":"2026-08-12","stock":90.7269051595324,"index":113.1911474691403},{"date":"2026-08-13","stock":92.11567196976357,"index":113.92871229274706},{"date":"2026-08-14","stock":93.91755295772172,"index":113.73544664378059},{"date":"2026-08-17","stock":90.9730157334974,"index":113.14089547878169},{"date":"2026-08-18","stock":91.36855058451262,"index":112.36228179095757},{"date":"2026-08-19","stock":93.98787026456887,"index":112.5992257687532},{"date":"2026-08-20","stock":94.33066713544872,"index":111.62311007231028},{"date":"2026-08-21","stock":94.73499164981982,"index":112.1082462931853},{"date":"2026-08-24","stock":97.22246637953766,"index":111.79402527207655},{"date":"2026-08-25","stock":97.78500483431485,"index":112.1507559710759},{"date":"2026-08-26","stock":96.36107937066011,"index":112.12767511503908},{"date":"2026-08-27","stock":93.89118396765404,"index":112.9353589949602},{"date":"2026-08-28","stock":95.01626087720841,"index":112.65444452560077},{"date":"2026-08-31","stock":94.53282939263427,"index":112.28018406252282},{"date":"2026-09-01","stock":93.36380416630044,"index":111.48155722737565},{"date":"2026-09-02","stock":94.91078491693769,"index":111.99474107077643},{"date":"2026-09-03","stock":94.19003252175442,"index":113.17960704112191},{"date":"2026-09-04","stock":92.56394480091413,"index":112.75436418084874},{"date":"2026-09-08","stock":92.3442032170168,"index":112.09582937696297},{"date":"2026-09-09","stock":91.57071284169817,"index":111.55299101599591},{"date":"2026-09-10","stock":93.01221763206469,"index":110.90059162953766},{"date":"2026-09-11","stock":93.65386305704492,"index":111.85421079541304},{"date":"2026-09-14","stock":95.44695438164719,"index":111.31370973632313},{"date":"2026-09-15","stock":93.53959743341831,"index":110.81338105324666},{"date":"2026-09-16","stock":94.04060824470423,"index":110.3178730552918},{"date":"2026-09-17","stock":92.59910345433771,"index":111.57344240742093},{"date":"2026-09-18","stock":90.24347367495825,"index":111.75955006938865},{"date":"2026-09-21","stock":91.61466115847763,"index":113.4277992842013},{"date":"2026-09-22","stock":91.254284960886,"index":113.42692279599737},{"date":"2026-09-23","stock":90.93785708007384,"index":112.57073990212548},{"date":"2026-09-24","stock":92.78368638481146,"index":112.54298444233439},{"date":"2026-09-25","stock":93.30227652280918,"index":113.11679205317361},{"date":"2026-09-28","stock":92.81005537487914,"index":112.24439412752903},{"date":"2026-09-29","stock":92.65184143447306,"index":112.05667957052079},{"date":"2026-09-30","stock":92.2035686033225,"index":111.77474253159009},{"date":"2026-10-01","stock":89.06565878526852,"index":111.9925498502666},{"date":"2026-10-02","stock":89.82156983387537,"index":112.81454970418523},{"date":"2026-10-05","stock":91.06970203041224,"index":113.56292454897378},{"date":"2026-10-06","stock":91.43886789135976,"index":114.21999853918632},{"date":"2026-10-07","stock":92.07172365298409,"index":113.96932291286247},{"date":"2026-10-08","stock":94.06697723477191,"index":113.43744065444453},{"date":"2026-10-09","stock":94.97231256042893,"index":114.11204440873567},{"date":"2026-10-12","stock":95.35905774808825,"index":114.04922942078738},{"date":"2026-10-13","stock":95.43816471829129,"index":114.02308085603681},{"date":"2026-10-14","stock":95.79854091588292,"index":112.75933094733767},{"date":"2026-10-15","stock":97.28399402302892,"index":113.12628734204952},{"date":"2026-10-16","stock":97.20488705282588,"index":111.89014681177416},{"date":"2026-10-19","stock":96.32592071723653,"index":112.34723541012345},{"date":"2026-10-20","stock":98.15417069526238,"index":112.66627711635381},{"date":"2026-10-21","stock":98.29480530895667,"index":113.31780001460814},{"date":"2026-10-22","stock":99.43746154522282,"index":111.94843327733548},{"date":"2026-10-23","stock":98.90129208051331,"index":111.36775984223212},{"date":"2026-10-26","stock":97.0378834490639,"index":112.1433058213425},{"date":"2026-10-27","stock":96.88845917201371,"index":112.81279672777737},{"date":"2026-10-28","stock":95.84248923266239,"index":113.12511869111096},{"date":"2026-10-29","stock":97.48615628021447,"index":112.7805127455993},{"date":"2026-10-30","stock":97.51252527028215,"index":110.73069899934264},{"date":"2026-11-02","stock":99.41988221851103,"index":110.16580235191002},{"date":"2026-11-03","stock":100.36037619759163,"index":110.56781827477906},{"date":"2026-11-04","stock":104.55304561835283,"index":112.31641224161858},{"date":"2026-11-05","stock":103.03243385778325,"index":107.42429333138558},{"date":"2026-11-06","stock":102.61931968005625,"index":107.76217953400044},{"date":"2026-11-09","stock":104.70246989540301,"index":110.29055583960266},{"date":"2026-11-10","stock":104.78157686560606,"index":109.86677379300271},{"date":"2026-11-11","stock":105.16832205326537,"index":111.30494485428383}],"metrics":{"change":0.36909655230266125,"fiveDay":0.5884825556956796,"ytd":5.168322053265371,"indexYtd":11.304944854283832,"volumeRatio":0.6488249626660378,"low20":108.75,"high20":120.8,"low60":101.15,"high60":120.8,"low120":92.49,"high120":120.8,"sectorYtd":-7.747198990835658},"levels":[[108.67,"108.67 六十日线"],[113.49,"113.49 二十日线"],[120.8,"120.80 近月高位"]],"charts":[{"id":"mix","title":"体验、娱乐、体育承担不同的利润任务","type":"bars","unit":"十亿美元","categories":["娱乐","体育","体验"],"series":[{"name":"上年分部营业利润","values":[1.022,1.037,2.516]},{"name":"本季分部营业利润","values":[1.68,0.858,3.017]}]},{"id":"unit","title":"流媒体的新增收入逐步变成利润","type":"bars","unit":"十亿美元","categories":["订阅收入","广告收入","节目制作成本","其他费用","SVOD营业利润"],"series":[{"name":"上年同期","values":[4.116,0.83,2.481,2.162,0.329]},{"name":"本季","values":[4.715,0.851,2.577,2.243,0.712]}]},{"id":"quality","title":"体育的收入增量小于成本增量","type":"bars","unit":"十亿美元","categories":["订阅及分销","广告","营业费用","分部营业利润"],"series":[{"name":"上年同期","values":[2.899,1.148,3.008,1.037]},{"name":"本季","values":[3.142,1.204,3.304,0.858]}]},{"id":"allocation","title":"第四季指引包含额外一周","type":"bars","unit":"十亿美元","categories":["公司分部利润指引","其中第53周约","扣除额外一周约"],"series":[{"name":"管理层8月预期","values":[4.9,0.6,4.3]}]},{"id":"annual","title":"三个完整财年的收入和净利润","type":"bars","unit":"十亿美元","categories":["2023财年","2024财年","2025财年"],"series":[{"name":"收入","values":[88.898,91.361,94.425]},{"name":"净利润","values":[2.354,4.972,12.404]}]},{"id":"quarterly","title":"六个财季的收入与净利润","type":"bars","unit":"十亿美元","categories":["25.03","25.06","25.09","25.12","26.03","26.06"],"series":[{"name":"收入","values":[23.621,23.65,22.464,25.981,25.168,25.248]},{"name":"净利润","values":[3.275,5.262,1.313,2.402,2.247,2.638]}]},{"id":"margin","title":"每100美元收入最终留下多少净利润","type":"lines","unit":"%","categories":["25.03","25.06","25.09","25.12","26.03","26.06"],"series":[{"name":"报告净利率","values":[13.86,22.25,5.84,9.25,8.93,10.45]}]},{"id":"cash","title":"FY2026前三季，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":[13.627,6.108,7.519]},{"name":"本期","values":[12.515,6.78,5.735]}]},{"id":"sector","title":"年初至今，个股与所属板块的价格涨幅","type":"bars","unit":"%","categories":["迪士尼","XLC · 通信服务","标普500"],"series":[{"name":"12月31日至11月11日","values":[5.17,-7.75,11.3]}]},{"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":["14倍PE","18倍PE","23倍PE"],"series":[{"name":"现价所需的每股盈利","values":[8.55,6.65,5.2]}]}],"financials":{"annual":[{"start":"2022-10-02","end":"2023-09-30","revenue":88898000000,"net":2354000000,"operating":12863000000,"cfo":9866000000,"capex":4969000000,"eps":1.29,"shares":1830000000,"sbcomp":1143000000,"dividends":0,"buybacks":0,"pretax":4769000000},{"start":"2023-10-01","end":"2024-09-28","revenue":91361000000,"net":4972000000,"operating":15601000000,"cfo":13971000000,"capex":5412000000,"eps":2.72,"shares":1831000000,"sbcomp":1366000000,"dividends":1366000000,"buybacks":2992000000,"pretax":7569000000},{"start":"2024-09-29","end":"2025-09-27","revenue":94425000000,"net":12404000000,"operating":17551000000,"cfo":18101000000,"capex":8024000000,"eps":6.85,"shares":1811000000,"sbcomp":1363000000,"dividends":1803000000,"buybacks":3500000000,"pretax":12003000000}],"quarters":[{"start":"2024-12-29","end":"2025-03-29","revenue":23621000000,"net":3275000000,"operating":4436000000,"eps":1.81,"shares":1814000000,"pretax":3087000000},{"start":"2025-03-30","end":"2025-06-28","revenue":23650000000,"net":5262000000,"operating":4575000000,"eps":2.92,"shares":1805000000,"pretax":3211000000},{"start":"2025-06-29","end":"2025-09-27","derived":true,"revenue":22464000000,"net":1313000000,"operating":3480000000,"cfo":4474000000,"capex":1916000000,"sbcomp":359000000,"dividends":898000000,"buybacks":1004000000,"pretax":2045000000},{"start":"2025-09-28","end":"2025-12-27","revenue":25981000000,"net":2402000000,"operating":4600000000,"cfo":735000000,"capex":3013000000,"eps":1.34,"shares":1793000000,"sbcomp":332000000,"buybacks":2034000000,"pretax":3693000000},{"start":"2025-12-28","end":"2026-03-28","revenue":25168000000,"net":2247000000,"operating":4603000000,"eps":1.27,"shares":1772000000,"pretax":3367000000},{"start":"2026-03-29","end":"2026-06-27","revenue":25248000000,"net":2638000000,"operating":5555000000,"eps":1.51,"shares":1743000000,"pretax":3645000000}],"current":{"start":"2025-09-28","end":"2026-06-27","revenue":76397000000,"net":7287000000,"operating":14758000000,"cfo":12515000000,"capex":6780000000,"eps":4.12,"shares":1769000000,"sbcomp":1160000000,"dividends":1337000000,"buybacks":7245000000,"pretax":10705000000},"prior":{"start":"2024-09-29","end":"2025-06-28","revenue":71961000000,"net":11091000000,"operating":14071000000,"cfo":13627000000,"capex":6108000000,"eps":6.12,"shares":1812000000,"sbcomp":1004000000,"dividends":905000000,"buybacks":2496000000,"pretax":9958000000},"filing":"https://www.sec.gov/Archives/edgar/data/1744489/000174448926000057/dis-20260627.htm","form":"10-Q","filed":"2026-08-05","factsUrl":"https://data.sec.gov/api/xbrl/companyfacts/CIK0001744489.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":"迪士尼最新业绩公告","url":"https://www.sec.gov/Archives/edgar/data/1744489/000174448926000056/fy2026_q3xerxex991.htm","note":"FY2026第三季（截至6月27日）的经营数据、分项调节及管理层展望。"},{"title":"美国证监会 · 10-Q 法定申报","url":"https://www.sec.gov/Archives/edgar/data/1744489/000174448926000057/dis-20260627.htm","note":"报告期末 2026-06-27，提交日期 2026-08-05。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/CIK0001744489.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/DIS?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/dis/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":"迪士尼三季报经营讨论","url":"https://thewaltdisneycompany.com/news/disney-q3-earnings-2026/","note":"影片与授权、园区客流及体育内容经营。"},{"title":"全年业绩发布日期","url":"https://investors.thewaltdisneycompany.com/news/news-details/2026/The-Walt-Disney-Company-Executives-to-Discuss-Fiscal-Full-Year-and-Fourth-Quarter-2026-Financial-Results-via-Webcast/default.aspx","note":"11月17日美股开盘前发布。"},{"title":"XLC · 通信服务板块ETF历史行情","url":"https://query1.finance.yahoo.com/v8/finance/chart/XLC?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。"}]}