{ "slug": "envicool", "company": "英维克", "code": "sz002837", "symbol": "002837.SZ", "asOf": "2026-11-10", "sector": "数据中心与储能温控", "shares": 1279600520, "currencyLabel": "元", "annual": [ { "period": "2023", "revenue": 35.2885907713, "net": 3.4400633507 }, { "period": "2024", "revenue": 45.888194872700005, "net": 4.526643694200001 }, { "period": "2025", "revenue": 60.677590915500005, "net": 5.21914773 } ], "quarters": [ { "period": "25 Q1", "revenue": 9.3258578126, "net": 0.4801047541, "core": 0.41801374539999997, "ocf": -1.7077173308000002 }, { "period": "25 Q2", "revenue": 16.4055367964, "net": 1.6762995115000001, "core": 1.6041826015, "ocf": -0.6314211510000001 }, { "period": "25 Q3", "revenue": 14.528913174500001, "net": 1.8342923455000002, "core": 1.8131701733, "ocf": -0.8512062411 }, { "period": "25 Q4", "revenue": 20.417283132, "net": 1.2284511189, "core": 1.201620435, "ocf": 4.7630769465 }, { "period": "26 Q1", "revenue": 11.753293136099998, "net": 0.08657602269999999, "core": 0.0539285648, "ocf": -3.8636396870999996 }, { "period": "26 Q2", "revenue": 18.4138533557, "net": 1.7610991456, "core": 1.7009575640999999, "ocf": 4.4823596774 }, { "period": "26 Q3", "revenue": 19.3299892094, "net": 1.8389180533, "core": 1.8096210779000002, "ocf": 1.5211520915 } ], "facts": { "net9m": 3.6865932216, "core9m": 3.5645072068, "revenue9m": 49.4971357012, "netTTM": 4.9150443405, "coreTTM": 4.7661276418, "net2025": 5.21914773, "net9m2025": 3.9906966111, "equity": 38.0334484655, "ocf": 2.1398720818, "capex": 3.3208421624, "priceEquivalentCap": 503.9066847760001, "pe": 102.52332428088297, "peCore": 105.72664490909273, "pb": 13.249040124065845 }, "heroMetric": { "label": "归母 PE · TTM", "value": 102.52332428088297, "note": "按11月章程修订对照表所列股本估算" }, "levels": [ [ 35.15, "35.15 近期低点" ], [ 40.76, "40.76 反弹高点" ], [ 43.92, "43.92 财报后高点" ] ], "scenarios": [ { "name": "交付推迟", "profit": [ 4.5, 5.5 ], "pe": [ 35, 45 ], "prices": [ 12.308528914946049, 19.341974009200936 ] }, { "name": "有序交付", "profit": [ 6, 7.5 ], "pe": [ 50, 65 ], "prices": [ 23.444816980849616, 38.09782759388063 ] }, { "name": "盈利提速", "profit": [ 8, 10 ], "pe": [ 65, 80 ], "prices": [ 40.637682766806, 62.51951194893231 ] } ], "calc": [ 4, 11, 7, 30, 100, 60 ], "valuation": { "basisLabel": "归母净利润", "basisUnit": "亿元", "periodLabel": "2027年", "basisStep": 0.1 }, "profitLabel": "股本固定为12.796亿股，估算2027年盈利兑现时的每股价格", "charts": [ { "id": "business", "type": "bars", "title": "上半年收入来自哪些设备", "categories": [ "机房温控", "机柜温控", "客车、轨交及其他" ], "unit": "营业收入 / 亿元", "series": [ { "name": "2025年上半年", "values": [ 13.5100750737, 9.2622478954, 2.9590716399000025 ] }, { "name": "2026年上半年", "values": [ 17.0014482846, 10.6775740225, 2.488124184699998 ] } ] }, { "id": "profit-bridge", "type": "waterfall", "title": "三季度新增毛利约1.11亿元，最后留下多少归母利润", "unit": "单季同比变动 / 亿元", "steps": [ { "label": "上年同期归母", "value": 1.8342923455, "total": true }, { "label": "新增毛利", "value": 1.1087076507000042 }, { "label": "销售及管理费增加", "value": -0.3459957814999995 }, { "label": "研发费用增加", "value": -0.4007018723000002 }, { "label": "财务费用增加", "value": -0.14424719930000005 }, { "label": "所得税费用增加", "value": -0.17513678979999997 }, { "label": "少数股东损益增加", "value": -0.1303585179 }, { "label": "其余项目净影响", "value": 0.09235821789999549 }, { "label": "本期归母", "value": 1.8389180533, "total": true } ] }, { "id": "balance", "type": "bars", "title": "库存、预收款和应付账款一起上升", "categories": [ "存货", "合同负债", "应收账款", "应付账款" ], "unit": "期末账面余额 / 亿元", "series": [ { "name": "2025年末", "values": [ 9.8339702613, 2.3068608597, 30.5395954765, 14.8788434899 ] }, { "name": "2026年9月末", "values": [ 25.0714531967, 6.6535388656, 31.8489052928, 24.0665638607 ] } ] }, { "id": "cash", "type": "bars", "title": "回款由负转正，经营现金仍未覆盖长期资产投入", "categories": [ "经营现金净流入", "购建长期资产支出", "经营净流入减上述支出" ], "unit": "前三季度 / 亿元", "series": [ { "name": "2025年", "values": [ -3.1903447229, 2.3995034215, -5.589848144399999 ] }, { "name": "2026年", "values": [ 2.1398720818, 3.3208421624, -1.1809700805999999 ] } ] } ], "methods": [ "财务图按亿元列示。单季同比利润分解分别从本期、上年同期的前三季累计数扣除各自半年累计数。毛利等于收入减营业成本，其余项目净影响为非已列项目之和，四舍五入可能产生尾差。", "归母 PE（TTM）＝收盘价 × 股本 ÷ 最近四季度归母净利润。扣非 PE 改用相同期间扣非归母净利润。采用11月披露的股数固定估算，后续期权行权会改变每股结果。", "个股用腾讯前复权日线，成交量由手换算成股，末20个交易日与新浪逐日交叉核对并采用股数精度。指数用沪深300日收盘。五日涨跌按当日收盘与五个交易日前收盘比较。" ], "valuationMethod": "三组情景均为作者对2027完整年度的假设，采用期末盈利对应的市盈率，未计股息、未作时间折现。倍数用于测试增长预期变化，没有使用公司业绩指引或同行一致预期。", "sources": [ { "title": "英维克《2026年第三季度报告》", "url": "https://static.cninfo.com.cn/finalpage/2026-10-27/1225622456.PDF", "note": "单季与前三季指标、合并利润表、存货、合同负债与现金流。" }, { "title": "英维克《2026年半年度报告》", "url": "https://static.cninfo.com.cn/finalpage/2026-08-25/1225495981.PDF", "note": "业务构成、境内外毛利率、产品应用及半年累计数。" }, { "title": "英维克《2026年第一季度报告》", "url": "https://static.cninfo.com.cn/finalpage/2026-04-21/1225131821.PDF", "note": "一季度利润、扣非归母及经营现金流，用于拆算二季度。" }, { "title": "英维克《2025年年度报告》", "url": "https://static.cninfo.com.cn/finalpage/2026-04-21/1225131813.PDF", "note": "2023至2025年可比数、2025年分季度财务指标及储能应用收入。" }, { "title": "英维克《2026年10月26日投资者关系活动记录表》", "url": "https://static.cninfo.com.cn/finalpage/2026-10-26/1225627369.PDF", "note": "管理层对订单、安装验收、发出商品与区域销售结构的解释。" }, { "title": "英维克《章程修订对照表（2026年11月）》", "url": "https://stock.cfi.cn/p20261105002538.html", "note": "公司董事会披露的股份总数为1,279,600,520股。" }, { "title": "腾讯证券 · 英维克前复权日线", "url": "https://web.ifzq.gtimg.cn/appstock/app/fqkline/get?param=sz002837,day,2025-08-01,2026-11-10,600,qfq", "note": "收盘、OHLC、均线、区间涨跌及成交量。" }, { "title": "腾讯证券 · 沪深300历史日线", "url": "https://web.ifzq.gtimg.cn/appstock/app/fqkline/get?param=sh000300,day,2025-08-01,2026-11-10,600,qfq", "note": "同期价格指数，按交易日与个股对齐。" }, { "title": "新浪财经 · 英维克日线", "url": "https://quotes.sina.cn/cn/api/jsonp_v2.php/var%20_data=/CN_MarketDataService.getKLineData?symbol=sz002837&scale=240&ma=no&datalen=20", "note": "交叉核对截止日及此前19个交易日的开高低收与成交股数。" } ], "stock": [ { "date": "2025-08-01", "open": 31.392, "close": 31.431, "high": 32.562, "low": 30.3, "volume": 149730900, "ma5": null, "ma20": null, "ma60": null }, { "date": "2025-08-04", "open": 31.446, "close": 32.569, "high": 33.023, "low": 30.339, "volume": 108869500, "ma5": null, "ma20": null, "ma60": null }, { "date": "2025-08-05", "open": 32.585, "close": 31.408, "high": 32.939, "low": 30.946, "volume": 92550800, "ma5": null, "ma20": null, "ma60": null }, { "date": "2025-08-06", "open": 31.646, "close": 33.023, "high": 34.562, "low": 31.639, "volume": 116587200, "ma5": null, "ma20": null, "ma60": null }, { "date": "2025-08-07", "open": 31.954, "close": 32.308, "high": 34.308, "low": 31.915, "volume": 86525700, "ma5": 32.1478, "ma20": null, "ma60": null }, { "date": "2025-08-08", "open": 32.077, "close": 35.554, "high": 35.554, "low": 32.077, "volume": 94192400, "ma5": 32.9724, "ma20": null, "ma60": null }, { "date": "2025-08-11", "open": 36.785, "close": 38.369, "high": 39.1, "low": 36.539, "volume": 112059800, "ma5": 34.1324, "ma20": null, "ma60": null }, { "date": "2025-08-12", "open": 38.339, "close": 41.985, "high": 42.223, "low": 37.477, "volume": 100785500, "ma5": 36.2478, "ma20": null, "ma60": null }, { "date": "2025-08-13", "open": 41.454, "close": 43.715, "high": 45.146, "low": 41.415, "volume": 97723600, "ma5": 38.3862, "ma20": null, "ma60": null }, { "date": "2025-08-14", "open": 43.631, "close": 44.662, "high": 47.023, "low": 42.692, "volume": 104024200, "ma5": 40.857, "ma20": null, "ma60": null }, { "date": "2025-08-15", "open": 44.5, "close": 48.962, "high": 49.139, "low": 43.931, "volume": 109104300, "ma5": 43.5386, "ma20": null, "ma60": null }, { "date": "2025-08-18", "open": 49.223, "close": 53.869, "high": 53.869, "low": 48.608, "volume": 111673300, "ma5": 46.6386, "ma20": null, "ma60": null }, { "date": "2025-08-19", "open": 52.946, "close": 51.762, "high": 53.708, "low": 49.862, "volume": 124664000, "ma5": 48.594, "ma20": null, "ma60": null }, { "date": "2025-08-20", "open": 50.639, "close": 53.177, "high": 53.7, "low": 49.715, "volume": 95560300, "ma5": 50.4864, "ma20": null, "ma60": null }, { "date": "2025-08-21", "open": 54.608, "close": 49.562, "high": 54.946, "low": 48.323, "volume": 112955800, "ma5": 51.4664, "ma20": null, "ma60": null }, { "date": "2025-08-22", "open": 48.715, "close": 50.377, "high": 51.408, "low": 48.715, "volume": 108194200, "ma5": 51.7494, "ma20": null, "ma60": null }, { "date": "2025-08-25", "open": 50.154, "close": 52.254, "high": 53.6, "low": 49.485, "volume": 109099300, "ma5": 51.4264, "ma20": null, "ma60": null }, { "date": "2025-08-26", "open": 51.639, "close": 52.208, "high": 55.723, "low": 51.415, "volume": 106860800, "ma5": 51.5156, "ma20": null, "ma60": null }, { "date": "2025-08-27", "open": 52.715, "close": 55.139, "high": 57.439, "low": 52.154, "volume": 126159300, "ma5": 51.908, "ma20": null, "ma60": null }, { "date": "2025-08-28", "open": 53.408, "close": 60.669, "high": 60.669, "low": 52.708, "volume": 125147000, "ma5": 54.1294, "ma20": 44.65015, "ma60": null }, { "date": "2025-08-29", "open": 62.946, "close": 61.408, "high": 65.254, "low": 61.1, "volume": 121304600, "ma5": 56.3356, "ma20": 46.149, "ma60": null }, { "date": "2025-09-01", "open": 62.654, "close": 61.531, "high": 63.315, "low": 59.239, "volume": 93563500, "ma5": 58.191, "ma20": 47.5971, "ma60": null }, { "date": "2025-09-02", "open": 60.354, "close": 55.369, "high": 61.323, "low": 55.362, "volume": 99376200, "ma5": 58.8232, "ma20": 48.79515, "ma60": null }, { "date": "2025-09-03", "open": 56.039, "close": 56.6, "high": 57.562, "low": 54.631, "volume": 85921500, "ma5": 59.1154, "ma20": 49.974, "ma60": null }, { "date": "2025-09-04", "open": 56.6, "close": 51.931, "high": 56.877, "low": 50.931, "volume": 103248600, "ma5": 57.3678, "ma20": 50.95515, "ma60": null }, { "date": "2025-09-05", "open": 52.7, "close": 54.539, "high": 54.885, "low": 51.331, "volume": 75789800, "ma5": 55.994, "ma20": 51.9044, "ma60": null }, { "date": "2025-09-08", "open": 53.008, "close": 53.046, "high": 54.139, "low": 52.177, "volume": 62853800, "ma5": 54.297, "ma20": 52.63825, "ma60": null }, { "date": "2025-09-09", "open": 52.869, "close": 51.523, "high": 53.946, "low": 51.1, "volume": 49913000, "ma5": 53.5278, "ma20": 53.11515, "ma60": null }, { "date": "2025-09-10", "open": 52.415, "close": 55.508, "high": 56.692, "low": 51.792, "volume": 104844200, "ma5": 53.3094, "ma20": 53.7048, "ma60": null }, { "date": "2025-09-11", "open": 55.562, "close": 58.185, "high": 59.008, "low": 54.477, "volume": 105381000, "ma5": 54.5602, "ma20": 54.38095, "ma60": null }, { "date": "2025-09-12", "open": 56.908, "close": 57.8, "high": 60.946, "low": 56.1, "volume": 88895600, "ma5": 55.2124, "ma20": 54.82285, "ma60": null }, { "date": "2025-09-15", "open": 56.731, "close": 57.154, "high": 58.331, "low": 55.415, "volume": 61737100, "ma5": 56.034, "ma20": 54.9871, "ma60": null }, { "date": "2025-09-16", "open": 56.408, "close": 57.962, "high": 58.946, "low": 56.315, "volume": 63298000, "ma5": 57.3218, "ma20": 55.2971, "ma60": null }, { "date": "2025-09-17", "open": 57.685, "close": 57.885, "high": 60.139, "low": 56.562, "volume": 59424700, "ma5": 57.7972, "ma20": 55.5325, "ma60": null }, { "date": "2025-09-18", "open": 57.377, "close": 59.931, "high": 62.331, "low": 57.377, "volume": 96559400, "ma5": 58.1464, "ma20": 56.05095, "ma60": null }, { "date": "2025-09-19", "open": 59.869, "close": 57.131, "high": 61.177, "low": 56.946, "volume": 70328000, "ma5": 58.0126, "ma20": 56.38865, "ma60": null }, { "date": "2025-09-22", "open": 56.885, "close": 62.854, "high": 62.854, "low": 56.885, "volume": 60425400, "ma5": 59.1526, "ma20": 56.91865, "ma60": null }, { "date": "2025-09-23", "open": 67.262, "close": 63.485, "high": 69.092, "low": 61.7, "volume": 117342800, "ma5": 60.2572, "ma20": 57.4825, "ma60": null }, { "date": "2025-09-24", "open": 61.508, "close": 60.646, "high": 62.169, "low": 59.485, "volume": 78770000, "ma5": 60.8094, "ma20": 57.75785, "ma60": null }, { "date": "2025-09-25", "open": 60.815, "close": 65.469, "high": 66.723, "low": 60.815, "volume": 102221600, "ma5": 61.917, "ma20": 57.99785, "ma60": null }, { "date": "2025-09-26", "open": 66.062, "close": 61.254, "high": 66.715, "low": 61.162, "volume": 77713600, "ma5": 62.7416, "ma20": 57.99015, "ma60": null }, { "date": "2025-09-29", "open": 61.269, "close": 64.315, "high": 64.869, "low": 60.9, "volume": 61188100, "ma5": 63.0338, "ma20": 58.12935, "ma60": null }, { "date": "2025-09-30", "open": 65.023, "close": 61.392, "high": 65.446, "low": 61.292, "volume": 68746300, "ma5": 62.6152, "ma20": 58.4305, "ma60": null }, { "date": "2025-10-09", "open": 62.177, "close": 59.677, "high": 63.6, "low": 59.562, "volume": 64204100, "ma5": 62.4214, "ma20": 58.58435, "ma60": null }, { "date": "2025-10-10", "open": 59.385, "close": 58.739, "high": 61.392, "low": 58.123, "volume": 51946400, "ma5": 61.0754, "ma20": 58.92475, "ma60": null }, { "date": "2025-10-13", "open": 53.715, "close": 60.331, "high": 60.715, "low": 53.715, "volume": 59448000, "ma5": 60.8908, "ma20": 59.21435, "ma60": null }, { "date": "2025-10-14", "open": 59.954, "close": 59.308, "high": 64.869, "low": 59.231, "volume": 99990500, "ma5": 59.8894, "ma20": 59.52745, "ma60": null }, { "date": "2025-10-15", "open": 57.715, "close": 57.031, "high": 58.585, "low": 54.1, "volume": 68216900, "ma5": 59.0172, "ma20": 59.80285, "ma60": null }, { "date": "2025-10-16", "open": 56.8, "close": 58.731, "high": 60.715, "low": 56.362, "volume": 57630000, "ma5": 58.828, "ma20": 59.964, "ma60": null }, { "date": "2025-10-17", "open": 58.331, "close": 52.846, "high": 58.508, "low": 52.846, "volume": 65613600, "ma5": 57.6494, "ma20": 59.69705, "ma60": null }, { "date": "2025-10-20", "open": 52.885, "close": 53.069, "high": 54.846, "low": 51.792, "volume": 47750300, "ma5": 56.197, "ma20": 59.4605, "ma60": null }, { "date": "2025-10-21", "open": 52.808, "close": 55.215, "high": 55.862, "low": 52.339, "volume": 52251900, "ma5": 55.3784, "ma20": 59.36355, "ma60": null }, { "date": "2025-10-22", "open": 55.023, "close": 55.831, "high": 56.239, "low": 54.615, "volume": 37493600, "ma5": 55.1384, "ma20": 59.257, "ma60": null }, { "date": "2025-10-23", "open": 55.023, "close": 54.2, "high": 55.054, "low": 52.754, "volume": 33940800, "ma5": 54.2322, "ma20": 59.07275, "ma60": null }, { "date": "2025-10-24", "open": 54.869, "close": 56.792, "high": 57.169, "low": 54.092, "volume": 48445300, "ma5": 55.0214, "ma20": 58.9158, "ma60": null }, { "date": "2025-10-27", "open": 59.1, "close": 60.046, "high": 60.362, "low": 57.123, "volume": 62623700, "ma5": 56.4168, "ma20": 59.06155, "ma60": null }, { "date": "2025-10-28", "open": 59.092, "close": 57.769, "high": 59.331, "low": 57.408, "volume": 54316800, "ma5": 56.9276, "ma20": 58.8073, "ma60": null }, { "date": "2025-10-29", "open": 59.715, "close": 59.931, "high": 60.608, "low": 57.639, "volume": 54641900, "ma5": 57.7476, "ma20": 58.6296, "ma60": null }, { "date": "2025-10-30", "open": 59.877, "close": 56.277, "high": 60.485, "low": 56.262, "volume": 59414100, "ma5": 58.163, "ma20": 58.41115, "ma60": null }, { "date": "2025-10-31", "open": 55.454, "close": 53.762, "high": 55.931, "low": 53.715, "volume": 41345800, "ma5": 57.557, "ma20": 57.8258, "ma60": 53.491267 }, { "date": "2025-11-03", "open": 53.777, "close": 55.162, "high": 55.492, "low": 52.869, "volume": 31224000, "ma5": 56.5802, "ma20": 57.5212, "ma60": 53.886783 }, { "date": "2025-11-04", "open": 55.015, "close": 52.877, "high": 55.154, "low": 52.562, "volume": 27495700, "ma5": 55.6018, "ma20": 56.9493, "ma60": 54.22525 }, { "date": "2025-11-05", "open": 50.639, "close": 51.2, "high": 51.608, "low": 50.208, "volume": 33752200, "ma5": 53.8556, "ma20": 56.4397, "ma60": 54.555117 }, { "date": "2025-11-06", "open": 51.469, "close": 53.062, "high": 53.323, "low": 51.423, "volume": 31091600, "ma5": 53.2126, "ma20": 56.10895, "ma60": 54.8891 }, { "date": "2025-11-07", "open": 52.539, "close": 53.139, "high": 54.408, "low": 51.539, "volume": 31387100, "ma5": 53.088, "ma20": 55.82895, "ma60": 55.236283 }, { "date": "2025-11-10", "open": 53.139, "close": 51.062, "high": 53.723, "low": 50.277, "volume": 31515600, "ma5": 52.268, "ma20": 55.3655, "ma60": 55.49475 }, { "date": "2025-11-11", "open": 51.423, "close": 50.792, "high": 52.177, "low": 50.546, "volume": 23003200, "ma5": 51.851, "ma20": 54.9397, "ma60": 55.7018 }, { "date": "2025-11-12", "open": 50.254, "close": 51.415, "high": 52.331, "low": 49.454, "volume": 34768000, "ma5": 51.894, "ma20": 54.6589, "ma60": 55.858967 }, { "date": "2025-11-13", "open": 51.408, "close": 56.569, "high": 56.569, "low": 51.154, "volume": 87624200, "ma5": 52.5954, "ma20": 54.5508, "ma60": 56.0732 }, { "date": "2025-11-14", "open": 55.923, "close": 53.846, "high": 56.277, "low": 53.554, "volume": 62536400, "ma5": 52.7368, "ma20": 54.6008, "ma60": 56.226267 }, { "date": "2025-11-17", "open": 55.254, "close": 57.115, "high": 58.331, "low": 54.654, "volume": 75711900, "ma5": 53.9474, "ma20": 54.8031, "ma60": 56.36215 }, { "date": "2025-11-18", "open": 56.123, "close": 57.069, "high": 58.715, "low": 55.792, "volume": 62215300, "ma5": 55.2028, "ma20": 54.8958, "ma60": 56.415483 }, { "date": "2025-11-19", "open": 56.792, "close": 55.477, "high": 57.546, "low": 54.608, "volume": 44110700, "ma5": 56.0152, "ma20": 54.8781, "ma60": 56.4774 }, { "date": "2025-11-20", "open": 57.623, "close": 55.962, "high": 57.939, "low": 54.254, "volume": 49078300, "ma5": 55.8938, "ma20": 54.9662, "ma60": 56.523817 }, { "date": "2025-11-21", "open": 53.939, "close": 52.869, "high": 54.477, "low": 51.723, "volume": 46214100, "ma5": 55.6984, "ma20": 54.77005, "ma60": 56.578933 }, { "date": "2025-11-24", "open": 53.408, "close": 52.854, "high": 54.139, "low": 49.792, "volume": 46898100, "ma5": 54.8462, "ma20": 54.41045, "ma60": 56.620217 }, { "date": "2025-11-25", "open": 53.246, "close": 56.308, "high": 58.154, "low": 53.039, "volume": 89739400, "ma5": 54.694, "ma20": 54.3374, "ma60": 56.687783 }, { "date": "2025-11-26", "open": 54.946, "close": 57.392, "high": 58.792, "low": 54.131, "volume": 67795000, "ma5": 55.077, "ma20": 54.21045, "ma60": 56.774183 }, { "date": "2025-11-27", "open": 56.869, "close": 55.654, "high": 58.692, "low": 55.315, "volume": 47702100, "ma5": 55.0154, "ma20": 54.1793, "ma60": 56.782767 }, { "date": "2025-11-28", "open": 55.577, "close": 55.108, "high": 56.623, "low": 54.446, "volume": 30319800, "ma5": 55.4632, "ma20": 54.2466, "ma60": 56.690083 }, { "date": "2025-12-01", "open": 55.254, "close": 56.508, "high": 57.362, "low": 54.869, "volume": 34356300, "ma5": 56.194, "ma20": 54.3139, "ma60": 56.608417 }, { "date": "2025-12-02", "open": 56.223, "close": 54.769, "high": 56.531, "low": 54.254, "volume": 30102000, "ma5": 55.8862, "ma20": 54.4085, "ma60": 56.495717 }, { "date": "2025-12-03", "open": 54.908, "close": 54.715, "high": 56.331, "low": 54.254, "volume": 32132500, "ma5": 55.3508, "ma20": 54.58425, "ma60": 56.484817 }, { "date": "2025-12-04", "open": 54.377, "close": 54.392, "high": 55.023, "low": 52.792, "volume": 26513200, "ma5": 55.0984, "ma20": 54.65075, "ma60": 56.448017 }, { "date": "2025-12-05", "open": 54.9, "close": 54.954, "high": 55.362, "low": 53.339, "volume": 24394300, "ma5": 55.0676, "ma20": 54.7415, "ma60": 56.4984 }, { "date": "2025-12-08", "open": 54.992, "close": 58.615, "high": 59.323, "low": 54.962, "volume": 58798000, "ma5": 55.489, "ma20": 55.11915, "ma60": 56.566333 }, { "date": "2025-12-09", "open": 59.015, "close": 60.362, "high": 61.362, "low": 58.715, "volume": 60417900, "ma5": 56.6076, "ma20": 55.59765, "ma60": 56.688267 }, { "date": "2025-12-10", "open": 59.292, "close": 59.169, "high": 59.869, "low": 57.608, "volume": 39300500, "ma5": 57.4984, "ma20": 55.98535, "ma60": 56.8157 }, { "date": "2025-12-11", "open": 58.569, "close": 57.731, "high": 60.046, "low": 57.608, "volume": 30621300, "ma5": 58.1662, "ma20": 56.04345, "ma60": 56.85275 }, { "date": "2025-12-12", "open": 57.569, "close": 60.539, "high": 61.408, "low": 56.246, "volume": 52307600, "ma5": 59.2832, "ma20": 56.3781, "ma60": 56.891983 }, { "date": "2025-12-15", "open": 59.9, "close": 62.931, "high": 63.969, "low": 59.723, "volume": 59956600, "ma5": 60.1464, "ma20": 56.6689, "ma60": 56.9775 }, { "date": "2025-12-16", "open": 62.946, "close": 64.869, "high": 66.792, "low": 62.177, "volume": 72721500, "ma5": 61.0478, "ma20": 57.0589, "ma60": 57.106083 }, { "date": "2025-12-17", "open": 67.562, "close": 71.369, "high": 71.369, "low": 67.531, "volume": 71676900, "ma5": 63.4878, "ma20": 57.8535, "ma60": 57.329533 }, { "date": "2025-12-18", "open": 72.954, "close": 72.292, "high": 76.362, "low": 72.185, "volume": 107801900, "ma5": 66.4, "ma20": 58.67, "ma60": 57.56965 }, { "date": "2025-12-19", "open": 72.3, "close": 69.969, "high": 72.869, "low": 69.262, "volume": 71297300, "ma5": 68.286, "ma20": 59.525, "ma60": 57.73695 }, { "date": "2025-12-22", "open": 71.254, "close": 72.485, "high": 73.162, "low": 70.608, "volume": 56855700, "ma5": 70.1968, "ma20": 60.50655, "ma60": 57.99285 }, { "date": "2025-12-23", "open": 72.131, "close": 79.746, "high": 79.746, "low": 71.762, "volume": 76749000, "ma5": 73.1722, "ma20": 61.67845, "ma60": 58.274383 }, { "date": "2025-12-24", "open": 81.408, "close": 85.385, "high": 86.585, "low": 80.639, "volume": 84185500, "ma5": 75.9754, "ma20": 63.0781, "ma60": 58.639383 }, { "date": "2025-12-25", "open": 84.946, "close": 85.108, "high": 89.485, "low": 84.392, "volume": 71440100, "ma5": 78.5386, "ma20": 64.5508, "ma60": 59.047083 }, { "date": "2025-12-26", "open": 84.739, "close": 84.939, "high": 87.385, "low": 84.1, "volume": 53606500, "ma5": 81.5326, "ma20": 66.04235, "ma60": 59.371583 }, { "date": "2025-12-29", "open": 84.939, "close": 83.962, "high": 85.754, "low": 82.023, "volume": 55584700, "ma5": 83.828, "ma20": 67.41505, "ma60": 59.75005 }, { "date": "2025-12-30", "open": 83.992, "close": 86.946, "high": 90.1, "low": 82.6, "volume": 65481100, "ma5": 85.268, "ma20": 69.0239, "ma60": 60.127233 }, { "date": "2025-12-31", "open": 85.385, "close": 82.092, "high": 86.023, "low": 81.408, "volume": 64250900, "ma5": 84.6094, "ma20": 70.39275, "ma60": 60.472233 }, { "date": "2026-01-05", "open": 82.331, "close": 81.408, "high": 83.331, "low": 79.869, "volume": 57181600, "ma5": 83.8694, "ma20": 71.74355, "ma60": 60.834417 }, { "date": "2026-01-06", "open": 82.1, "close": 78.715, "high": 82.392, "low": 77.946, "volume": 64324300, "ma5": 82.6246, "ma20": 72.9316, "ma60": 61.16735 }, { "date": "2026-01-07", "open": 77.308, "close": 80.254, "high": 81.869, "low": 77.308, "volume": 63098800, "ma5": 81.883, "ma20": 74.01355, "ma60": 61.4994 }, { "date": "2026-01-08", "open": 80.254, "close": 77.992, "high": 81.023, "low": 77.223, "volume": 44109300, "ma5": 80.0922, "ma20": 74.89505, "ma60": 61.8108 }, { "date": "2026-01-09", "open": 77.646, "close": 78.477, "high": 79.823, "low": 75.869, "volume": 49978600, "ma5": 79.3692, "ma20": 75.86045, "ma60": 62.168233 }, { "date": "2026-01-12", "open": 77.562, "close": 76.854, "high": 78.331, "low": 75.523, "volume": 55425800, "ma5": 78.4584, "ma20": 76.8166, "ma60": 62.470283 }, { "date": "2026-01-13", "open": 76.677, "close": 74.246, "high": 78.839, "low": 73.869, "volume": 54364300, "ma5": 77.5646, "ma20": 77.50195, "ma60": 62.82695 }, { "date": "2026-01-14", "open": 75.162, "close": 76.023, "high": 78.462, "low": 73.354, "volume": 63749100, "ma5": 76.7184, "ma20": 78.15655, "ma60": 63.209517 }, { "date": "2026-01-15", "open": 75.377, "close": 79.354, "high": 80.639, "low": 75.108, "volume": 77224700, "ma5": 76.9908, "ma20": 78.8808, "ma60": 63.611833 }, { "date": "2026-01-16", "open": 80.639, "close": 78.823, "high": 80.792, "low": 77.5, "volume": 52539700, "ma5": 77.06, "ma20": 79.2535, "ma60": 63.995033 }, { "date": "2026-01-19", "open": 76.885, "close": 78.631, "high": 80.639, "low": 76.869, "volume": 41588700, "ma5": 77.4154, "ma20": 79.57045, "ma60": 64.402217 }, { "date": "2026-01-20", "open": 77.946, "close": 73.954, "high": 78.846, "low": 73.485, "volume": 58423400, "ma5": 77.357, "ma20": 79.7697, "ma60": 64.68825 }, { "date": "2026-01-21", "open": 73.715, "close": 76.308, "high": 77.085, "low": 72.946, "volume": 38104100, "ma5": 77.414, "ma20": 79.96085, "ma60": 64.959283 }, { "date": "2026-01-22", "open": 76.5, "close": 76.408, "high": 77.562, "low": 75.108, "volume": 28067500, "ma5": 76.8248, "ma20": 79.79395, "ma60": 65.269933 }, { "date": "2026-01-23", "open": 76.408, "close": 74.754, "high": 76.523, "low": 74.254, "volume": 30127700, "ma5": 76.011, "ma20": 79.2624, "ma60": 65.516983 }, { "date": "2026-01-26", "open": 74.1, "close": 74.746, "high": 77.377, "low": 73.908, "volume": 28263500, "ma5": 75.234, "ma20": 78.7443, "ma60": 65.8248 }, { "date": "2026-01-27", "open": 74.0, "close": 75.192, "high": 75.862, "low": 72.231, "volume": 31035200, "ma5": 75.4816, "ma20": 78.25695, "ma60": 66.181967 }, { "date": "2026-01-28", "open": 75.308, "close": 80.054, "high": 82.1, "low": 74.485, "volume": 81124000, "ma5": 76.2308, "ma20": 78.06155, "ma60": 66.596833 }, { "date": "2026-01-29", "open": 77.569, "close": 76.292, "high": 78.715, "low": 75.923, "volume": 49675900, "ma5": 76.2076, "ma20": 77.52885, "ma60": 66.987083 }, { "date": "2026-01-30", "open": 74.485, "close": 82.169, "high": 82.415, "low": 74.485, "volume": 86032900, "ma5": 77.6906, "ma20": 77.5327, "ma60": 67.503233 }, { "date": "2026-02-02", "open": 82.569, "close": 79.723, "high": 84.408, "low": 79.492, "volume": 50612700, "ma5": 78.686, "ma20": 77.44845, "ma60": 67.947583 }, { "date": "2026-02-03", "open": 81.408, "close": 84.308, "high": 84.485, "low": 77.646, "volume": 78141200, "ma5": 80.5092, "ma20": 77.7281, "ma60": 68.467067 }, { "date": "2026-02-04", "open": 84.315, "close": 81.646, "high": 85.554, "low": 79.785, "volume": 55054500, "ma5": 80.8276, "ma20": 77.7977, "ma60": 68.9768 }, { "date": "2026-02-05", "open": 79.877, "close": 76.231, "high": 82.023, "low": 75.392, "volume": 49836200, "ma5": 80.8154, "ma20": 77.70965, "ma60": 69.400783 }, { "date": "2026-02-06", "open": 74.408, "close": 76.554, "high": 79.623, "low": 74.131, "volume": 42820400, "ma5": 79.6924, "ma20": 77.6135, "ma60": 69.819767 }, { "date": "2026-02-09", "open": 78.854, "close": 79.731, "high": 80.639, "low": 77.454, "volume": 38643200, "ma5": 79.694, "ma20": 77.75735, "ma60": 70.2058 }, { "date": "2026-02-10", "open": 80.039, "close": 79.708, "high": 82.177, "low": 79.2, "volume": 30355500, "ma5": 78.774, "ma20": 78.03045, "ma60": 70.636833 }, { "date": "2026-02-11", "open": 79.954, "close": 76.408, "high": 81.792, "low": 76.069, "volume": 40185300, "ma5": 77.7264, "ma20": 78.0497, "ma60": 70.958383 }, { "date": "2026-02-12", "open": 80.723, "close": 84.062, "high": 84.062, "low": 80.723, "volume": 80493200, "ma5": 79.2926, "ma20": 78.2851, "ma60": 71.408267 }, { "date": "2026-02-13", "open": 84.108, "close": 86.9, "high": 89.485, "low": 83.715, "volume": 80649300, "ma5": 81.3618, "ma20": 78.68895, "ma60": 71.931983 }, { "date": "2026-02-24", "open": 86.031, "close": 83.792, "high": 86.792, "low": 81.2, "volume": 49711200, "ma5": 82.174, "ma20": 78.947, "ma60": 72.395817 }, { "date": "2026-02-25", "open": 84.485, "close": 84.269, "high": 84.892, "low": 82.639, "volume": 32793100, "ma5": 83.0862, "ma20": 79.46275, "ma60": 72.91915 }, { "date": "2026-02-26", "open": 85.315, "close": 87.331, "high": 88.885, "low": 81.577, "volume": 67195600, "ma5": 85.2708, "ma20": 80.0139, "ma60": 73.493767 }, { "date": "2026-02-27", "open": 83.723, "close": 83.331, "high": 84.869, "low": 82.415, "volume": 45566300, "ma5": 85.1246, "ma20": 80.36005, "ma60": 73.94415 }, { "date": "2026-03-02", "open": 81.023, "close": 85.292, "high": 86.577, "low": 80.662, "volume": 50852500, "ma5": 84.803, "ma20": 80.88695, "ma60": 74.40915 }, { "date": "2026-03-03", "open": 85.762, "close": 78.639, "high": 85.869, "low": 78.439, "volume": 51803400, "ma5": 83.7724, "ma20": 81.0816, "ma60": 74.792233 }, { "date": "2026-03-04", "open": 77.669, "close": 78.7, "high": 81.015, "low": 77.315, "volume": 28367400, "ma5": 82.6586, "ma20": 81.257, "ma60": 75.185433 }, { "date": "2026-03-05", "open": 80.292, "close": 78.408, "high": 80.892, "low": 77.2, "volume": 35079200, "ma5": 80.874, "ma20": 81.1747, "ma60": 75.550433 }, { "date": "2026-03-06", "open": 77.469, "close": 77.792, "high": 79.3, "low": 77.469, "volume": 23970400, "ma5": 79.7662, "ma20": 81.2497, "ma60": 75.93415 }, { "date": "2026-03-09", "open": 75.639, "close": 74.485, "high": 75.823, "low": 71.408, "volume": 41004800, "ma5": 77.6048, "ma20": 80.8655, "ma60": 76.26365 }, { "date": "2026-03-10", "open": 76.715, "close": 76.177, "high": 77.554, "low": 75.631, "volume": 36997600, "ma5": 77.1124, "ma20": 80.6882, "ma60": 76.626733 }, { "date": "2026-03-11", "open": 76.485, "close": 76.954, "high": 78.977, "low": 75.715, "volume": 38783600, "ma5": 76.7632, "ma20": 80.3205, "ma60": 76.9934 }, { "date": "2026-03-12", "open": 77.331, "close": 75.231, "high": 78.2, "low": 74.654, "volume": 28261000, "ma5": 76.1278, "ma20": 79.99975, "ma60": 77.270333 }, { "date": "2026-03-13", "open": 73.715, "close": 74.654, "high": 75.792, "low": 73.715, "volume": 22401500, "ma5": 75.5002, "ma20": 79.9209, "ma60": 77.508533 }, { "date": "2026-03-16", "open": 75.546, "close": 80.7, "high": 81.023, "low": 74.1, "volume": 63501100, "ma5": 76.7432, "ma20": 80.1282, "ma60": 77.867383 }, { "date": "2026-03-17", "open": 82.177, "close": 77.777, "high": 82.562, "low": 76.792, "volume": 48365100, "ma5": 77.0632, "ma20": 80.0305, "ma60": 78.201483 }, { "date": "2026-03-18", "open": 78.569, "close": 81.931, "high": 82.431, "low": 77.869, "volume": 59646100, "ma5": 78.0586, "ma20": 80.14165, "ma60": 78.558017 }, { "date": "2026-03-19", "open": 79.1, "close": 79.923, "high": 81.777, "low": 79.1, "volume": 36387800, "ma5": 78.997, "ma20": 80.3174, "ma60": 78.841217 }, { "date": "2026-03-20", "open": 80.639, "close": 80.639, "high": 83.3, "low": 79.1, "volume": 49695300, "ma5": 80.194, "ma20": 80.14625, "ma60": 79.10405 }, { "date": "2026-03-23", "open": 77.3, "close": 75.254, "high": 78.639, "low": 74.946, "volume": 43737900, "ma5": 79.1048, "ma20": 79.56395, "ma60": 79.1688 }, { "date": "2026-03-24", "open": 76.023, "close": 75.562, "high": 76.408, "low": 73.331, "volume": 28382800, "ma5": 78.6618, "ma20": 79.15245, "ma60": 79.2233 }, { "date": "2026-03-25", "open": 76.415, "close": 75.639, "high": 77.715, "low": 75.254, "volume": 32376300, "ma5": 77.4034, "ma20": 78.72095, "ma60": 79.3178 }, { "date": "2026-03-26", "open": 74.885, "close": 73.339, "high": 74.985, "low": 73.0, "volume": 28113400, "ma5": 76.0866, "ma20": 78.02135, "ma60": 79.332033 }, { "date": "2026-03-27", "open": 71.408, "close": 71.508, "high": 72.4, "low": 69.777, "volume": 40213300, "ma5": 74.2604, "ma20": 77.4302, "ma60": 79.194733 }, { "date": "2026-03-30", "open": 69.1, "close": 68.923, "high": 69.739, "low": 67.569, "volume": 36809300, "ma5": 72.9942, "ma20": 76.61175, "ma60": 78.920367 }, { "date": "2026-03-31", "open": 68.246, "close": 64.754, "high": 68.715, "low": 64.331, "volume": 51803300, "ma5": 70.8326, "ma20": 75.9175, "ma60": 78.581133 }, { "date": "2026-04-01", "open": 66.715, "close": 66.931, "high": 67.1, "low": 65.492, "volume": 34381400, "ma5": 69.091, "ma20": 75.32905, "ma60": 78.281 }, { "date": "2026-04-02", "open": 66.085, "close": 63.539, "high": 66.508, "low": 63.331, "volume": 34006700, "ma5": 67.131, "ma20": 74.5856, "ma60": 77.940617 }, { "date": "2026-04-03", "open": 64.492, "close": 64.2, "high": 65.631, "low": 63.562, "volume": 28181000, "ma5": 65.6694, "ma20": 73.906, "ma60": 77.561517 }, { "date": "2026-04-07", "open": 64.492, "close": 65.131, "high": 66.292, "low": 64.262, "volume": 26360400, "ma5": 64.911, "ma20": 73.4383, "ma60": 77.278833 }, { "date": "2026-04-08", "open": 68.239, "close": 70.254, "high": 70.462, "low": 67.523, "volume": 44383500, "ma5": 66.011, "ma20": 73.14215, "ma60": 77.092933 }, { "date": "2026-04-09", "open": 69.1, "close": 71.477, "high": 72.854, "low": 68.723, "volume": 42179700, "ma5": 66.9202, "ma20": 72.8683, "ma60": 76.9723 }, { "date": "2026-04-10", "open": 72.908, "close": 76.062, "high": 78.639, "low": 72.677, "volume": 75955400, "ma5": 69.4248, "ma20": 72.90985, "ma60": 76.902433 }, { "date": "2026-04-13", "open": 76.069, "close": 78.992, "high": 79.331, "low": 76.062, "volume": 61006300, "ma5": 72.3832, "ma20": 73.12675, "ma60": 76.9191 }, { "date": "2026-04-14", "open": 79.223, "close": 84.323, "high": 85.792, "low": 77.954, "volume": 65768800, "ma5": 76.2216, "ma20": 73.3079, "ma60": 77.016533 }, { "date": "2026-04-15", "open": 84.492, "close": 80.877, "high": 84.554, "low": 80.146, "volume": 59069200, "ma5": 78.3462, "ma20": 73.4629, "ma60": 77.083583 }, { "date": "2026-04-16", "open": 82.1, "close": 81.546, "high": 82.108, "low": 80.023, "volume": 36624000, "ma5": 80.36, "ma20": 73.44365, "ma60": 77.20525 }, { "date": "2026-04-17", "open": 81.162, "close": 85.0, "high": 86.508, "low": 80.185, "volume": 57543000, "ma5": 82.1476, "ma20": 73.6975, "ma60": 77.354867 }, { "date": "2026-04-20", "open": 86.946, "close": 93.008, "high": 93.515, "low": 85.777, "volume": 84798700, "ma5": 84.9508, "ma20": 74.31595, "ma60": 77.582433 }, { "date": "2026-04-21", "open": 83.692, "close": 83.692, "high": 83.692, "low": 83.692, "volume": 5979300, "ma5": 84.8246, "ma20": 74.73785, "ma60": 77.663583 }, { "date": "2026-04-22", "open": 75.308, "close": 80.023, "high": 83.692, "low": 75.308, "volume": 159447700, "ma5": 84.6538, "ma20": 74.9609, "ma60": 77.686783 }, { "date": "2026-04-23", "open": 76.792, "close": 77.315, "high": 79.1, "low": 76.246, "volume": 93512000, "ma5": 83.8076, "ma20": 75.0447, "ma60": 77.7428 }, { "date": "2026-04-24", "open": 76.131, "close": 73.108, "high": 76.769, "low": 72.177, "volume": 69024600, "ma5": 81.4292, "ma20": 75.03315, "ma60": 77.689467 }, { "date": "2026-04-27", "open": 72.339, "close": 73.715, "high": 75.208, "low": 72.3, "volume": 43115800, "ma5": 77.5706, "ma20": 75.1435, "ma60": 77.644583 }, { "date": "2026-04-28", "open": 73.562, "close": 71.285, "high": 74.477, "low": 70.762, "volume": 34918800, "ma5": 75.0892, "ma20": 75.2616, "ma60": 77.586767 }, { "date": "2026-04-29", "open": 70.846, "close": 72.562, "high": 73.562, "low": 70.846, "volume": 29715400, "ma5": 73.597, "ma20": 75.652, "ma60": 77.550367 }, { "date": "2026-04-30", "open": 72.962, "close": 72.639, "high": 74.008, "low": 71.454, "volume": 29212300, "ma5": 72.6618, "ma20": 75.9374, "ma60": 77.507817 }, { "date": "2026-05-06", "open": 73.739, "close": 75.077, "high": 77.1, "low": 73.562, "volume": 50909000, "ma5": 73.0556, "ma20": 76.5143, "ma60": 77.424867 }, { "date": "2026-05-07", "open": 75.639, "close": 78.739, "high": 79.485, "low": 74.492, "volume": 58731500, "ma5": 74.0604, "ma20": 77.24125, "ma60": 77.46565 }, { "date": "2026-05-08", "open": 77.562, "close": 78.546, "high": 80.115, "low": 76.031, "volume": 44557300, "ma5": 75.5126, "ma20": 77.912, "ma60": 77.405267 }, { "date": "2026-05-11", "open": 78.639, "close": 78.454, "high": 79.1, "low": 74.708, "volume": 59957900, "ma5": 76.691, "ma20": 78.322, "ma60": 77.384117 }, { "date": "2026-05-12", "open": 78.454, "close": 76.785, "high": 78.792, "low": 76.469, "volume": 44321100, "ma5": 77.5202, "ma20": 78.5874, "ma60": 77.258733 }, { "date": "2026-05-13", "open": 76.023, "close": 81.7, "high": 82.331, "low": 75.1, "volume": 69324500, "ma5": 78.8448, "ma20": 78.8693, "ma60": 77.259633 }, { "date": "2026-05-14", "open": 83.639, "close": 78.485, "high": 85.477, "low": 78.477, "volume": 54048000, "ma5": 78.794, "ma20": 78.84395, "ma60": 77.2972 }, { "date": "2026-05-15", "open": 79.869, "close": 77.169, "high": 80.639, "low": 76.508, "volume": 43686600, "ma5": 78.5186, "ma20": 78.48625, "ma60": 77.30745 }, { "date": "2026-05-18", "open": 77.185, "close": 78.423, "high": 80.531, "low": 76.108, "volume": 40061400, "ma5": 78.5124, "ma20": 78.36355, "ma60": 77.28565 }, { "date": "2026-05-19", "open": 77.569, "close": 78.639, "high": 79.454, "low": 74.485, "volume": 47508800, "ma5": 78.8832, "ma20": 78.2182, "ma60": 77.267833 }, { "date": "2026-05-20", "open": 77.562, "close": 83.262, "high": 84.854, "low": 76.023, "volume": 70589400, "ma5": 79.1956, "ma20": 78.1313, "ma60": 77.382067 }, { "date": "2026-05-21", "open": 83.254, "close": 77.2, "high": 84.062, "low": 77.046, "volume": 67045900, "ma5": 78.9386, "ma20": 77.3409, "ma60": 77.2677 }, { "date": "2026-05-22", "open": 78.669, "close": 80.592, "high": 81.677, "low": 77.385, "volume": 40176300, "ma5": 79.6232, "ma20": 77.1859, "ma60": 77.162567 }, { "date": "2026-05-25", "open": 81.662, "close": 81.485, "high": 81.662, "low": 79.1, "volume": 41109100, "ma5": 80.2356, "ma20": 77.259, "ma60": 77.124117 }, { "date": "2026-05-26", "open": 81.408, "close": 75.692, "high": 81.408, "low": 73.985, "volume": 79674700, "ma5": 79.6462, "ma20": 77.17785, "ma60": 76.981167 }, { "date": "2026-05-27", "open": 74.869, "close": 72.962, "high": 76.285, "low": 72.262, "volume": 47545400, "ma5": 77.5862, "ma20": 77.17055, "ma60": 76.741683 }, { "date": "2026-05-28", "open": 72.962, "close": 74.885, "high": 75.085, "low": 71.792, "volume": 40656600, "ma5": 77.1232, "ma20": 77.22905, "ma60": 76.600917 }, { "date": "2026-05-29", "open": 74.885, "close": 69.869, "high": 75.077, "low": 67.577, "volume": 64770500, "ma5": 74.9786, "ma20": 77.15825, "ma60": 76.343867 }, { "date": "2026-06-01", "open": 68.51, "close": 66.06, "high": 70.59, "low": 65.66, "volume": 65341000, "ma5": 71.8936, "ma20": 76.83315, "ma60": 76.134217 }, { "date": "2026-06-02", "open": 66.3, "close": 67.49, "high": 68.0, "low": 64.4, "volume": 51480900, "ma5": 70.2532, "ma20": 76.5757, "ma60": 75.947383 }, { "date": "2026-06-03", "open": 67.5, "close": 68.32, "high": 70.92, "low": 67.28, "volume": 65287100, "ma5": 69.3248, "ma20": 76.23785, "ma60": 75.77925 }, { "date": "2026-06-04", "open": 67.49, "close": 69.22, "high": 69.89, "low": 67.18, "volume": 47532100, "ma5": 68.1918, "ma20": 75.7619, "ma60": 75.636383 }, { "date": "2026-06-05", "open": 68.6, "close": 65.9, "high": 68.6, "low": 65.58, "volume": 46885000, "ma5": 67.398, "ma20": 75.1296, "ma60": 75.4933 }, { "date": "2026-06-08", "open": 62.4, "close": 63.38, "high": 65.8, "low": 62.2, "volume": 40250900, "ma5": 66.862, "ma20": 74.3759, "ma60": 75.280017 }, { "date": "2026-06-09", "open": 64.0, "close": 69.72, "high": 69.72, "low": 63.55, "volume": 67823200, "ma5": 67.308, "ma20": 74.02265, "ma60": 75.15945 }, { "date": "2026-06-10", "open": 70.88, "close": 68.9, "high": 72.69, "low": 68.25, "volume": 71581600, "ma5": 67.424, "ma20": 73.38265, "ma60": 75.053933 }, { "date": "2026-06-11", "open": 68.9, "close": 67.14, "high": 69.5, "low": 66.21, "volume": 38601900, "ma5": 67.008, "ma20": 72.8154, "ma60": 74.9287 }, { "date": "2026-06-12", "open": 68.5, "close": 66.08, "high": 70.0, "low": 66.08, "volume": 59717900, "ma5": 67.044, "ma20": 72.26095, "ma60": 74.685033 }, { "date": "2026-06-15", "open": 67.3, "close": 70.53, "high": 70.68, "low": 66.27, "volume": 54168600, "ma5": 68.474, "ma20": 71.8663, "ma60": 74.56425 }, { "date": "2026-06-16", "open": 70.56, "close": 73.19, "high": 75.14, "low": 70.41, "volume": 70686500, "ma5": 69.168, "ma20": 71.59385, "ma60": 74.418567 }, { "date": "2026-06-17", "open": 72.0, "close": 74.62, "high": 75.48, "low": 72.0, "volume": 56203100, "ma5": 70.312, "ma20": 71.16175, "ma60": 74.330183 }, { "date": "2026-06-18", "open": 75.03, "close": 74.37, "high": 76.13, "low": 73.54, "volume": 55363600, "ma5": 71.758, "ma20": 71.02025, "ma60": 74.2257 }, { "date": "2026-06-22", "open": 74.55, "close": 77.3, "high": 77.5, "low": 72.8, "volume": 86194800, "ma5": 74.002, "ma20": 70.85565, "ma60": 74.2598 }, { "date": "2026-06-23", "open": 85.03, "close": 81.48, "high": 85.03, "low": 79.0, "volume": 135856600, "ma5": 76.192, "ma20": 70.8554, "ma60": 74.358433 }, { "date": "2026-06-24", "open": 79.0, "close": 82.86, "high": 83.56, "low": 76.88, "volume": 105250700, "ma5": 78.126, "ma20": 71.2138, "ma60": 74.478783 }, { "date": "2026-06-25", "open": 85.0, "close": 86.99, "high": 89.69, "low": 84.1, "volume": 103094300, "ma5": 80.6, "ma20": 71.9152, "ma60": 74.7063 }, { "date": "2026-06-26", "open": 84.39, "close": 82.57, "high": 85.58, "low": 81.0, "volume": 76072600, "ma5": 82.24, "ma20": 72.29945, "ma60": 74.890667 }, { "date": "2026-06-29", "open": 80.91, "close": 76.7, "high": 82.82, "low": 75.2, "volume": 71206400, "ma5": 82.12, "ma20": 72.641, "ma60": 75.020283 }, { "date": "2026-06-30", "open": 75.68, "close": 79.56, "high": 80.68, "low": 74.49, "volume": 60539900, "ma5": 81.736, "ma20": 73.316, "ma60": 75.26705 }, { "date": "2026-07-01", "open": 79.56, "close": 74.73, "high": 80.49, "low": 74.0, "volume": 63325300, "ma5": 80.11, "ma20": 73.678, "ma60": 75.397033 }, { "date": "2026-07-02", "open": 72.0, "close": 71.4, "high": 75.27, "low": 69.8, "volume": 52477800, "ma5": 76.992, "ma20": 73.832, "ma60": 75.52805 }, { "date": "2026-07-03", "open": 71.38, "close": 71.43, "high": 74.41, "low": 70.5, "volume": 43284000, "ma5": 74.764, "ma20": 73.9425, "ma60": 75.64855 }, { "date": "2026-07-06", "open": 71.01, "close": 74.06, "high": 76.99, "low": 71.0, "volume": 65190700, "ma5": 74.236, "ma20": 74.3505, "ma60": 75.797367 }, { "date": "2026-07-07", "open": 72.0, "close": 71.29, "high": 76.88, "low": 71.05, "volume": 50510100, "ma5": 72.582, "ma20": 74.746, "ma60": 75.814633 }, { "date": "2026-07-08", "open": 72.0, "close": 72.12, "high": 74.79, "low": 70.5, "volume": 54417700, "ma5": 72.06, "ma20": 74.866, "ma60": 75.82535 }, { "date": "2026-07-09", "open": 73.44, "close": 75.87, "high": 76.55, "low": 68.24, "volume": 74503300, "ma5": 72.954, "ma20": 75.2145, "ma60": 75.82215 }, { "date": "2026-07-10", "open": 74.87, "close": 73.54, "high": 78.5, "low": 73.38, "volume": 72001700, "ma5": 73.376, "ma20": 75.5345, "ma60": 75.731283 }, { "date": "2026-07-13", "open": 72.72, "close": 66.98, "high": 74.81, "low": 66.4, "volume": 58225900, "ma5": 71.96, "ma20": 75.5795, "ma60": 75.442233 }, { "date": "2026-07-14", "open": 66.86, "close": 70.13, "high": 71.59, "low": 65.35, "volume": 54345000, "ma5": 71.728, "ma20": 75.5595, "ma60": 75.263117 }, { "date": "2026-07-15", "open": 70.0, "close": 67.74, "high": 70.89, "low": 67.02, "volume": 36225800, "ma5": 70.852, "ma20": 75.287, "ma60": 75.033017 }, { "date": "2026-07-16", "open": 66.5, "close": 67.86, "high": 70.77, "low": 64.0, "volume": 45715300, "ma5": 69.25, "ma20": 74.949, "ma60": 74.74735 }, { "date": "2026-07-17", "open": 68.4, "close": 61.57, "high": 68.85, "low": 61.2, "volume": 52406900, "ma5": 66.856, "ma20": 74.309, "ma60": 74.223383 }, { "date": "2026-07-20", "open": 62.8, "close": 55.46, "high": 63.61, "low": 55.41, "volume": 53608100, "ma5": 64.552, "ma20": 73.217, "ma60": 73.75285 }, { "date": "2026-07-21", "open": 56.0, "close": 59.99, "high": 60.22, "low": 50.0, "volume": 71776500, "ma5": 62.524, "ma20": 72.1425, "ma60": 73.418967 }, { "date": "2026-07-22", "open": 59.0, "close": 60.51, "high": 64.24, "low": 58.69, "volume": 61234700, "ma5": 61.078, "ma20": 71.025, "ma60": 73.138883 }, { "date": "2026-07-23", "open": 61.65, "close": 61.11, "high": 63.77, "low": 60.15, "volume": 36140100, "ma5": 59.728, "ma20": 69.731, "ma60": 72.938917 }, { "date": "2026-07-24", "open": 59.0, "close": 58.7, "high": 60.77, "low": 58.0, "volume": 25558000, "ma5": 59.154, "ma20": 68.5375, "ma60": 72.688667 }, { "date": "2026-07-27", "open": 58.72, "close": 61.26, "high": 61.38, "low": 58.02, "volume": 31168900, "ma5": 60.314, "ma20": 67.7655, "ma60": 72.521583 }, { "date": "2026-07-28", "open": 59.16, "close": 55.13, "high": 59.98, "low": 55.13, "volume": 47436200, "ma5": 59.342, "ma20": 66.544, "ma60": 72.23105 }, { "date": "2026-07-29", "open": 54.0, "close": 52.39, "high": 54.34, "low": 50.78, "volume": 38984200, "ma5": 57.718, "ma20": 65.427, "ma60": 71.893567 }, { "date": "2026-07-30", "open": 51.03, "close": 47.15, "high": 52.0, "low": 47.15, "volume": 46515500, "ma5": 54.926, "ma20": 64.2145, "ma60": 71.428117 }, { "date": "2026-07-31", "open": 49.6, "close": 47.45, "high": 50.35, "low": 47.33, "volume": 55610200, "ma5": 52.676, "ma20": 63.0155, "ma60": 70.906633 }, { "date": "2026-08-03", "open": 46.56, "close": 46.45, "high": 48.2, "low": 45.82, "volume": 38124200, "ma5": 49.714, "ma20": 61.635, "ma60": 70.3717 }, { "date": "2026-08-04", "open": 47.03, "close": 49.43, "high": 49.9, "low": 46.44, "volume": 46666900, "ma5": 48.574, "ma20": 60.542, "ma60": 69.887967 }, { "date": "2026-08-05", "open": 48.45, "close": 52.33, "high": 53.0, "low": 48.35, "volume": 54411900, "ma5": 48.562, "ma20": 59.5525, "ma60": 69.480383 }, { "date": "2026-08-06", "open": 51.6, "close": 52.93, "high": 53.83, "low": 50.77, "volume": 40023700, "ma5": 49.718, "ma20": 58.4055, "ma60": 69.000883 }, { "date": "2026-08-07", "open": 53.88, "close": 55.9, "high": 56.0, "low": 53.0, "volume": 52720500, "ma5": 51.408, "ma20": 57.5235, "ma60": 68.624467 }, { "date": "2026-08-10", "open": 56.0, "close": 55.24, "high": 57.1, "low": 54.3, "volume": 34719600, "ma5": 53.166, "ma20": 56.9365, "ma60": 68.258983 }, { "date": "2026-08-11", "open": 55.33, "close": 54.68, "high": 55.83, "low": 54.08, "volume": 26550000, "ma5": 54.216, "ma20": 56.164, "ma60": 67.863267 }, { "date": "2026-08-12", "open": 54.93, "close": 56.01, "high": 57.29, "low": 54.16, "volume": 39515200, "ma5": 54.952, "ma20": 55.5775, "ma60": 67.486117 }, { "date": "2026-08-13", "open": 56.82, "close": 55.45, "high": 57.87, "low": 55.37, "volume": 43734400, "ma5": 55.456, "ma20": 54.957, "ma60": 67.022583 }, { "date": "2026-08-14", "open": 56.12, "close": 57.09, "high": 57.37, "low": 56.01, "volume": 36490300, "ma5": 55.694, "ma20": 54.733, "ma60": 66.687417 }, { "date": "2026-08-17", "open": 57.65, "close": 58.69, "high": 58.69, "low": 56.45, "volume": 41185600, "ma5": 56.384, "ma20": 54.8945, "ma60": 66.322383 }, { "date": "2026-08-18", "open": 58.59, "close": 57.57, "high": 58.88, "low": 56.51, "volume": 36898800, "ma5": 56.962, "ma20": 54.7735, "ma60": 65.9238 }, { "date": "2026-08-19", "open": 55.75, "close": 52.59, "high": 56.2, "low": 52.1, "volume": 43299800, "ma5": 56.278, "ma20": 54.3775, "ma60": 65.538767 }, { "date": "2026-08-20", "open": 53.44, "close": 52.93, "high": 53.77, "low": 51.82, "volume": 27855900, "ma5": 55.774, "ma20": 53.9685, "ma60": 65.2049 }, { "date": "2026-08-21", "open": 52.92, "close": 54.12, "high": 55.32, "low": 52.52, "volume": 36850700, "ma5": 55.18, "ma20": 53.7395, "ma60": 64.858817 }, { "date": "2026-08-24", "open": 55.6, "close": 54.75, "high": 56.2, "low": 52.53, "volume": 43755000, "ma5": 54.392, "ma20": 53.414, "ma60": 64.606833 }, { "date": "2026-08-25", "open": 53.54, "close": 60.23, "high": 60.23, "low": 53.01, "volume": 96475900, "ma5": 54.924, "ma20": 53.669, "ma60": 64.509667 }, { "date": "2026-08-26", "open": 63.05, "close": 62.07, "high": 63.3, "low": 60.5, "volume": 114953600, "ma5": 56.82, "ma20": 54.153, "ma60": 64.419333 }, { "date": "2026-08-27", "open": 62.6, "close": 65.97, "high": 66.0, "low": 61.48, "volume": 106628600, "ma5": 59.428, "ma20": 55.094, "ma60": 64.380167 }, { "date": "2026-08-28", "open": 65.03, "close": 64.48, "high": 66.54, "low": 64.1, "volume": 82948500, "ma5": 61.5, "ma20": 55.9455, "ma60": 64.301167 }, { "date": "2026-08-31", "open": 62.98, "close": 68.21, "high": 68.66, "low": 62.89, "volume": 91633100, "ma5": 64.192, "ma20": 57.0335, "ma60": 64.339667 }, { "date": "2026-09-01", "open": 67.61, "close": 65.9, "high": 67.77, "low": 65.81, "volume": 59459300, "ma5": 65.326, "ma20": 57.857, "ma60": 64.381667 }, { "date": "2026-09-02", "open": 64.51, "close": 66.23, "high": 67.79, "low": 64.48, "volume": 61396500, "ma5": 66.158, "ma20": 58.552, "ma60": 64.3235 }, { "date": "2026-09-03", "open": 66.98, "close": 68.49, "high": 70.62, "low": 65.5, "volume": 89042800, "ma5": 66.662, "ma20": 59.33, "ma60": 64.316667 }, { "date": "2026-09-04", "open": 67.0, "close": 63.91, "high": 67.77, "low": 62.48, "volume": 82201000, "ma5": 66.548, "ma20": 59.7305, "ma60": 64.262833 }, { "date": "2026-09-07", "open": 63.01, "close": 64.47, "high": 65.71, "low": 62.63, "volume": 55156600, "ma5": 65.8, "ma20": 60.192, "ma60": 64.236 }, { "date": "2026-09-08", "open": 64.5, "close": 63.0, "high": 65.9, "low": 62.42, "volume": 52646400, "ma5": 65.22, "ma20": 60.608, "ma60": 64.1105 }, { "date": "2026-09-09", "open": 63.05, "close": 62.43, "high": 64.1, "low": 61.93, "volume": 36898100, "ma5": 64.46, "ma20": 60.929, "ma60": 63.931167 }, { "date": "2026-09-10", "open": 61.52, "close": 61.08, "high": 62.34, "low": 60.83, "volume": 29502800, "ma5": 62.978, "ma20": 61.2105, "ma60": 63.7055 }, { "date": "2026-09-11", "open": 61.08, "close": 60.55, "high": 61.81, "low": 59.38, "volume": 37621300, "ma5": 62.306, "ma20": 61.3835, "ma60": 63.475167 }, { "date": "2026-09-14", "open": 60.26, "close": 60.01, "high": 61.18, "low": 58.68, "volume": 28439500, "ma5": 61.414, "ma20": 61.4495, "ma60": 63.187 }, { "date": "2026-09-15", "open": 59.81, "close": 59.84, "high": 61.43, "low": 59.77, "volume": 28565900, "ma5": 60.782, "ma20": 61.563, "ma60": 62.826333 }, { "date": "2026-09-16", "open": 59.86, "close": 62.03, "high": 62.22, "low": 59.09, "volume": 36120600, "ma5": 60.702, "ma20": 62.035, "ma60": 62.479167 }, { "date": "2026-09-17", "open": 61.7, "close": 61.75, "high": 63.31, "low": 61.51, "volume": 32985900, "ma5": 60.836, "ma20": 62.476, "ma60": 62.0585 }, { "date": "2026-09-18", "open": 62.53, "close": 63.28, "high": 63.31, "low": 60.93, "volume": 41619800, "ma5": 61.382, "ma20": 62.934, "ma60": 61.737 }, { "date": "2026-09-21", "open": 63.5, "close": 62.23, "high": 63.65, "low": 62.02, "volume": 34447700, "ma5": 61.826, "ma20": 63.308, "ma60": 61.495833 }, { "date": "2026-09-22", "open": 62.66, "close": 61.52, "high": 63.5, "low": 61.33, "volume": 33679600, "ma5": 62.162, "ma20": 63.3725, "ma60": 61.195167 }, { "date": "2026-09-23", "open": 61.51, "close": 61.25, "high": 62.33, "low": 61.11, "volume": 19862700, "ma5": 62.006, "ma20": 63.3315, "ma60": 60.9705 }, { "date": "2026-09-24", "open": 60.7, "close": 57.22, "high": 60.8, "low": 57.0, "volume": 50944100, "ma5": 61.1, "ma20": 62.894, "ma60": 60.734167 }, { "date": "2026-09-28", "open": 56.98, "close": 54.36, "high": 57.27, "low": 54.1, "volume": 29974700, "ma5": 59.316, "ma20": 62.388, "ma60": 60.449667 }, { "date": "2026-09-29", "open": 54.3, "close": 55.58, "high": 56.2, "low": 53.7, "volume": 23349100, "ma5": 57.986, "ma20": 61.7565, "ma60": 60.141667 }, { "date": "2026-09-30", "open": 56.1, "close": 53.95, "high": 56.1, "low": 53.91, "volume": 17618500, "ma5": 56.472, "ma20": 61.159, "ma60": 59.852667 }, { "date": "2026-10-08", "open": 53.98, "close": 51.93, "high": 54.58, "low": 51.5, "volume": 21663700, "ma5": 54.608, "ma20": 60.444, "ma60": 59.516167 }, { "date": "2026-10-09", "open": 51.58, "close": 50.89, "high": 51.58, "low": 47.66, "volume": 35189100, "ma5": 53.342, "ma20": 59.564, "ma60": 59.099833 }, { "date": "2026-10-12", "open": 50.89, "close": 48.85, "high": 50.89, "low": 48.75, "volume": 21898900, "ma5": 52.24, "ma20": 58.811, "ma60": 58.688333 }, { "date": "2026-10-13", "open": 47.5, "close": 48.95, "high": 49.63, "low": 46.56, "volume": 23150900, "ma5": 50.914, "ma20": 58.035, "ma60": 58.387833 }, { "date": "2026-10-14", "open": 48.69, "close": 47.26, "high": 49.21, "low": 47.19, "volume": 15740886, "ma5": 49.576, "ma20": 57.248, "ma60": 58.006667 }, { "date": "2026-10-15", "open": 45.36, "close": 44.67, "high": 46.22, "low": 44.48, "volume": 25135634, "ma5": 48.124, "ma20": 56.36, "ma60": 57.622167 }, { "date": "2026-10-16", "open": 45.71, "close": 44.7, "high": 46.5, "low": 44.25, "volume": 22696487, "ma5": 46.886, "ma20": 55.541, "ma60": 57.236167 }, { "date": "2026-10-19", "open": 44.46, "close": 44.46, "high": 44.88, "low": 43.04, "volume": 19961205, "ma5": 46.008, "ma20": 54.7365, "ma60": 56.951 }, { "date": "2026-10-20", "open": 44.39, "close": 44.84, "high": 45.58, "low": 43.8, "volume": 20144027, "ma5": 45.186, "ma20": 53.978, "ma60": 56.774 }, { "date": "2026-10-21", "open": 45.52, "close": 45.15, "high": 46.18, "low": 44.91, "volume": 19072323, "ma5": 44.764, "ma20": 53.2435, "ma60": 56.526667 }, { "date": "2026-10-22", "open": 45.49, "close": 43.53, "high": 46.15, "low": 43.42, "volume": 27027662, "ma5": 44.536, "ma20": 52.3185, "ma60": 56.243667 }, { "date": "2026-10-23", "open": 42.59, "close": 44.38, "high": 44.5, "low": 40.56, "volume": 38634179, "ma5": 44.472, "ma20": 51.45, "ma60": 55.964833 }, { "date": "2026-10-26", "open": 43.91, "close": 42.97, "high": 44.1, "low": 42.3, "volume": 21158032, "ma5": 44.174, "ma20": 50.4345, "ma60": 55.702667 }, { "date": "2026-10-27", "open": 43.51, "close": 41.39, "high": 43.92, "low": 41.36, "volume": 26994816, "ma5": 43.484, "ma20": 49.3925, "ma60": 55.3715 }, { "date": "2026-10-28", "open": 42.58, "close": 43.44, "high": 43.73, "low": 42.01, "volume": 29795248, "ma5": 43.142, "ma20": 48.4885, "ma60": 55.176667 }, { "date": "2026-10-29", "open": 43.88, "close": 40.97, "high": 43.88, "low": 40.9, "volume": 29682200, "ma5": 42.63, "ma20": 47.4745, "ma60": 54.986333 }, { "date": "2026-10-30", "open": 39.26, "close": 37.8, "high": 40.35, "low": 37.8, "volume": 35430274, "ma5": 41.314, "ma20": 46.5035, "ma60": 54.8305 }, { "date": "2026-11-02", "open": 37.9, "close": 38.39, "high": 39.02, "low": 36.75, "volume": 32865934, "ma5": 40.398, "ma20": 45.705, "ma60": 54.6795 }, { "date": "2026-11-03", "open": 38.36, "close": 35.66, "high": 38.36, "low": 35.27, "volume": 35752598, "ma5": 39.252, "ma20": 44.709, "ma60": 54.499667 }, { "date": "2026-11-04", "open": 35.8, "close": 38.82, "high": 38.98, "low": 35.15, "volume": 40957517, "ma5": 38.328, "ma20": 43.9525, "ma60": 54.322833 }, { "date": "2026-11-05", "open": 37.8, "close": 39.58, "high": 40.76, "low": 37.8, "volume": 35781777, "ma5": 38.05, "ma20": 43.335, "ma60": 54.110333 }, { "date": "2026-11-06", "open": 36.9, "close": 37.33, "high": 37.84, "low": 36.21, "volume": 33903053, "ma5": 37.956, "ma20": 42.657, "ma60": 53.850333 }, { "date": "2026-11-09", "open": 37.8, "close": 37.42, "high": 38.52, "low": 37.39, "volume": 22196331, "ma5": 37.762, "ma20": 42.0855, "ma60": 53.542333 }, { "date": "2026-11-10", "open": 38.59, "close": 39.38, "high": 39.88, "low": 38.45, "volume": 32509040, "ma5": 38.506, "ma20": 41.607, "ma60": 53.278 } ], "relative": [ { "date": "2025-12-31", "stock": 100.0, "index": 100.0 }, { "date": "2026-01-05", "stock": 99.166788, "index": 101.896569 }, { "date": "2026-01-06", "stock": 95.886323, "index": 103.471967 }, { "date": "2026-01-07", "stock": 97.761049, "index": 103.169156 }, { "date": "2026-01-08", "stock": 95.005603, "index": 102.32638 }, { "date": "2026-01-09", "stock": 95.596404, "index": 102.785781 }, { "date": "2026-01-12", "stock": 93.619354, "index": 103.455336 }, { "date": "2026-01-13", "stock": 90.44243, "index": 102.831354 }, { "date": "2026-01-14", "stock": 92.607075, "index": 102.418822 }, { "date": "2026-01-15", "stock": 96.664718, "index": 102.624008 }, { "date": "2026-01-16", "stock": 96.017882, "index": 102.20154 }, { "date": "2026-01-19", "stock": 95.783998, "index": 102.257481 }, { "date": "2026-01-20", "stock": 90.086732, "index": 101.920975 }, { "date": "2026-01-21", "stock": 92.954246, "index": 102.011473 }, { "date": "2026-01-22", "stock": 93.076061, "index": 102.025296 }, { "date": "2026-01-23", "stock": 91.061248, "index": 101.567191 }, { "date": "2026-01-26", "stock": 91.051503, "index": 101.66352 }, { "date": "2026-01-27", "stock": 91.594796, "index": 101.63609 }, { "date": "2026-01-28", "stock": 97.517419, "index": 101.901753 }, { "date": "2026-01-29", "stock": 92.934756, "index": 102.676709 }, { "date": "2026-01-30", "stock": 100.093797, "index": 101.650129 }, { "date": "2026-02-02", "stock": 97.114213, "index": 99.482499 }, { "date": "2026-02-03", "stock": 102.69941, "index": 100.651628 }, { "date": "2026-02-04", "stock": 99.456707, "index": 101.484684 }, { "date": "2026-02-05", "stock": 92.860449, "index": 100.874309 }, { "date": "2026-02-06", "stock": 93.25391, "index": 100.295036 }, { "date": "2026-02-09", "stock": 97.123958, "index": 101.924863 }, { "date": "2026-02-10", "stock": 97.095941, "index": 102.038039 }, { "date": "2026-02-11", "stock": 93.076061, "index": 101.811687 }, { "date": "2026-02-12", "stock": 102.399747, "index": 101.936094 }, { "date": "2026-02-13", "stock": 105.856844, "index": 100.658108 }, { "date": "2026-02-24", "stock": 102.070847, "index": 101.676048 }, { "date": "2026-02-25", "stock": 102.651903, "index": 102.288367 }, { "date": "2026-02-26", "stock": 106.381864, "index": 102.093548 }, { "date": "2026-02-27", "stock": 101.509282, "index": 101.743219 }, { "date": "2026-03-02", "stock": 103.898066, "index": 102.132425 }, { "date": "2026-03-03", "stock": 95.793744, "index": 100.560698 }, { "date": "2026-03-04", "stock": 95.86805, "index": 99.409928 }, { "date": "2026-03-05", "stock": 95.512352, "index": 100.383374 }, { "date": "2026-03-06", "stock": 94.761974, "index": 100.658756 }, { "date": "2026-03-09", "stock": 90.733567, "index": 99.687253 }, { "date": "2026-03-10", "stock": 92.794669, "index": 100.968047 }, { "date": "2026-03-11", "stock": 93.741168, "index": 101.610388 }, { "date": "2026-03-12", "stock": 91.642304, "index": 101.244509 }, { "date": "2026-03-13", "stock": 90.939434, "index": 100.846663 }, { "date": "2026-03-16", "stock": 98.304341, "index": 100.898932 }, { "date": "2026-03-17", "stock": 94.743702, "index": 100.161989 }, { "date": "2026-03-18", "stock": 99.803879, "index": 100.613183 }, { "date": "2026-03-19", "stock": 97.357842, "index": 98.991564 }, { "date": "2026-03-20", "stock": 98.230035, "index": 98.641019 }, { "date": "2026-03-23", "stock": 91.670321, "index": 95.422403 }, { "date": "2026-03-24", "stock": 92.04551, "index": 96.647473 }, { "date": "2026-03-25", "stock": 92.139307, "index": 98.002782 }, { "date": "2026-03-26", "stock": 89.337572, "index": 96.708165 }, { "date": "2026-03-27", "stock": 87.107148, "index": 97.248992 }, { "date": "2026-03-30", "stock": 83.958242, "index": 97.019616 }, { "date": "2026-03-31", "stock": 78.879793, "index": 96.114636 }, { "date": "2026-04-01", "stock": 81.531696, "index": 97.756558 }, { "date": "2026-04-02", "stock": 77.399747, "index": 96.737971 }, { "date": "2026-04-03", "stock": 78.204941, "index": 95.914634 }, { "date": "2026-04-07", "stock": 79.339034, "index": 95.910962 }, { "date": "2026-04-08", "stock": 85.579594, "index": 99.257442 }, { "date": "2026-04-09", "stock": 87.069386, "index": 98.62374 }, { "date": "2026-04-10", "stock": 92.654583, "index": 100.143198 }, { "date": "2026-04-13", "stock": 96.223749, "index": 100.350113 }, { "date": "2026-04-14", "stock": 102.717683, "index": 101.540841 }, { "date": "2026-04-15", "stock": 98.519953, "index": 101.194616 }, { "date": "2026-04-16", "stock": 99.334893, "index": 102.303918 }, { "date": "2026-04-17", "stock": 103.542367, "index": 102.132425 }, { "date": "2026-04-20", "stock": 113.297276, "index": 102.753815 }, { "date": "2026-04-21", "stock": 101.949033, "index": 102.981896 }, { "date": "2026-04-22", "stock": 97.479657, "index": 103.665058 }, { "date": "2026-04-23", "stock": 94.180919, "index": 103.377798 }, { "date": "2026-04-24", "stock": 89.056181, "index": 103.011486 }, { "date": "2026-04-27", "stock": 89.795595, "index": 103.045612 }, { "date": "2026-04-28", "stock": 86.835502, "index": 102.770446 }, { "date": "2026-04-29", "stock": 88.391073, "index": 103.896595 }, { "date": "2026-04-30", "stock": 88.484871, "index": 103.830935 }, { "date": "2026-05-06", "stock": 91.454709, "index": 105.338082 }, { "date": "2026-05-07", "stock": 95.915558, "index": 105.84392 }, { "date": "2026-05-08", "stock": 95.680456, "index": 105.226202 }, { "date": "2026-05-11", "stock": 95.568387, "index": 106.952574 }, { "date": "2026-05-12", "stock": 93.535302, "index": 106.870715 }, { "date": "2026-05-13", "stock": 99.522487, "index": 107.956907 }, { "date": "2026-05-14", "stock": 95.606149, "index": 106.148244 }, { "date": "2026-05-15", "stock": 94.00307, "index": 104.960107 }, { "date": "2026-05-18", "stock": 95.530624, "index": 104.397033 }, { "date": "2026-05-19", "stock": 95.793744, "index": 104.815181 }, { "date": "2026-05-20", "stock": 101.42523, "index": 104.768096 }, { "date": "2026-05-21", "stock": 94.040832, "index": 103.308034 }, { "date": "2026-05-22", "stock": 98.172782, "index": 104.647144 }, { "date": "2026-05-25", "stock": 99.260586, "index": 106.299434 }, { "date": "2026-05-26", "stock": 92.203869, "index": 106.866396 }, { "date": "2026-05-27", "stock": 88.878332, "index": 106.009365 }, { "date": "2026-05-28", "stock": 91.220825, "index": 106.13982 }, { "date": "2026-05-29", "stock": 85.110608, "index": 105.662708 }, { "date": "2026-06-01", "stock": 80.470691, "index": 104.629002 }, { "date": "2026-06-02", "stock": 82.212639, "index": 106.14738 }, { "date": "2026-06-03", "stock": 83.2237, "index": 106.671145 }, { "date": "2026-06-04", "stock": 84.320031, "index": 105.935498 }, { "date": "2026-06-05", "stock": 80.275788, "index": 104.038497 }, { "date": "2026-06-08", "stock": 77.206061, "index": 101.807799 }, { "date": "2026-06-09", "stock": 84.929104, "index": 103.712143 }, { "date": "2026-06-10", "stock": 83.930225, "index": 102.562668 }, { "date": "2026-06-11", "stock": 81.786289, "index": 101.997218 }, { "date": "2026-06-12", "stock": 80.495054, "index": 103.183195 }, { "date": "2026-06-15", "stock": 85.915802, "index": 105.653853 }, { "date": "2026-06-16", "stock": 89.156069, "index": 105.492296 }, { "date": "2026-06-17", "stock": 90.898017, "index": 106.510884 }, { "date": "2026-06-18", "stock": 90.59348, "index": 106.731405 }, { "date": "2026-06-22", "stock": 94.162647, "index": 109.28133 }, { "date": "2026-06-23", "stock": 99.254495, "index": 106.251701 }, { "date": "2026-06-24", "stock": 100.935536, "index": 106.762075 }, { "date": "2026-06-25", "stock": 105.966477, "index": 108.426891 }, { "date": "2026-06-26", "stock": 100.582274, "index": 105.146503 }, { "date": "2026-06-29", "stock": 93.431759, "index": 106.414338 }, { "date": "2026-06-30", "stock": 96.915656, "index": 107.548478 }, { "date": "2026-07-01", "stock": 91.032013, "index": 107.106788 }, { "date": "2026-07-02", "stock": 86.975588, "index": 103.938712 }, { "date": "2026-07-03", "stock": 87.012133, "index": 104.583861 }, { "date": "2026-07-06", "stock": 90.215855, "index": 104.580189 }, { "date": "2026-07-07", "stock": 86.841592, "index": 103.505877 }, { "date": "2026-07-08", "stock": 87.852653, "index": 102.712562 }, { "date": "2026-07-09", "stock": 92.420699, "index": 105.321235 }, { "date": "2026-07-10", "stock": 89.58242, "index": 103.258142 }, { "date": "2026-07-13", "stock": 81.591385, "index": 101.413409 }, { "date": "2026-07-14", "stock": 85.428544, "index": 103.597455 }, { "date": "2026-07-15", "stock": 82.517176, "index": 103.387517 }, { "date": "2026-07-16", "stock": 82.663353, "index": 101.479285 }, { "date": "2026-07-17", "stock": 75.001218, "index": 97.822002 }, { "date": "2026-07-20", "stock": 67.558349, "index": 99.317054 }, { "date": "2026-07-21", "stock": 73.076548, "index": 102.360506 }, { "date": "2026-07-22", "stock": 73.709984, "index": 101.885554 }, { "date": "2026-07-23", "stock": 74.440871, "index": 102.117954 }, { "date": "2026-07-24", "stock": 71.505141, "index": 100.415772 }, { "date": "2026-07-27", "stock": 74.623593, "index": 101.565679 }, { "date": "2026-07-28", "stock": 67.156361, "index": 98.695015 }, { "date": "2026-07-29", "stock": 63.818642, "index": 99.358955 }, { "date": "2026-07-30", "stock": 57.43556, "index": 98.267364 }, { "date": "2026-07-31", "stock": 57.801004, "index": 99.098476 }, { "date": "2026-08-03", "stock": 56.582858, "index": 98.12611 }, { "date": "2026-08-04", "stock": 60.212932, "index": 99.373426 }, { "date": "2026-08-05", "stock": 63.745554, "index": 100.609295 }, { "date": "2026-08-06", "stock": 64.476441, "index": 100.461561 }, { "date": "2026-08-07", "stock": 68.094333, "index": 101.393107 }, { "date": "2026-08-10", "stock": 67.290357, "index": 101.556824 }, { "date": "2026-08-11", "stock": 66.608196, "index": 100.731111 }, { "date": "2026-08-12", "stock": 68.228329, "index": 101.31708 }, { "date": "2026-08-13", "stock": 67.546168, "index": 100.734567 }, { "date": "2026-08-14", "stock": 69.543926, "index": 100.776252 }, { "date": "2026-08-17", "stock": 71.492959, "index": 102.400895 }, { "date": "2026-08-18", "stock": 70.128636, "index": 102.070653 }, { "date": "2026-08-19", "stock": 64.062272, "index": 99.109276 }, { "date": "2026-08-20", "stock": 64.476441, "index": 99.19675 }, { "date": "2026-08-21", "stock": 65.926034, "index": 99.761552 }, { "date": "2026-08-24", "stock": 66.693466, "index": 98.557001 }, { "date": "2026-08-25", "stock": 73.368903, "index": 98.317257 }, { "date": "2026-08-26", "stock": 75.610291, "index": 99.154417 }, { "date": "2026-08-27", "stock": 80.361058, "index": 100.007344 }, { "date": "2026-08-28", "stock": 78.546022, "index": 99.551614 }, { "date": "2026-08-31", "stock": 83.089704, "index": 99.895247 }, { "date": "2026-09-01", "stock": 80.275788, "index": 99.600427 }, { "date": "2026-09-02", "stock": 80.677776, "index": 98.229351 }, { "date": "2026-09-03", "stock": 83.430785, "index": 98.329136 }, { "date": "2026-09-04", "stock": 77.851679, "index": 98.231295 }, { "date": "2026-09-07", "stock": 78.53384, "index": 98.813808 }, { "date": "2026-09-08", "stock": 76.743166, "index": 98.462183 }, { "date": "2026-09-09", "stock": 76.048823, "index": 98.761539 }, { "date": "2026-09-10", "stock": 74.404327, "index": 98.238638 }, { "date": "2026-09-11", "stock": 73.75871, "index": 97.412925 }, { "date": "2026-09-14", "stock": 73.100911, "index": 96.763241 }, { "date": "2026-09-15", "stock": 72.893826, "index": 96.11442 }, { "date": "2026-09-16", "stock": 75.561565, "index": 96.767345 }, { "date": "2026-09-17", "stock": 75.220484, "index": 96.332998 }, { "date": "2026-09-18", "stock": 77.084247, "index": 97.353097 }, { "date": "2026-09-21", "stock": 75.805194, "index": 98.048139 }, { "date": "2026-09-22", "stock": 74.940311, "index": 98.156564 }, { "date": "2026-09-23", "stock": 74.611412, "index": 97.566707 }, { "date": "2026-09-24", "stock": 69.702285, "index": 95.878996 }, { "date": "2026-09-28", "stock": 66.218389, "index": 93.754131 }, { "date": "2026-09-29", "stock": 67.704527, "index": 93.850244 }, { "date": "2026-09-30", "stock": 65.718949, "index": 94.118282 }, { "date": "2026-10-08", "stock": 63.258296, "index": 93.095807 }, { "date": "2026-10-09", "stock": 61.991424, "index": 93.246349 }, { "date": "2026-10-12", "stock": 59.506407, "index": 92.614159 }, { "date": "2026-10-13", "stock": 59.628222, "index": 92.348497 }, { "date": "2026-10-14", "stock": 57.569556, "index": 91.095781 }, { "date": "2026-10-15", "stock": 54.414559, "index": 89.979784 }, { "date": "2026-10-16", "stock": 54.451104, "index": 90.079137 }, { "date": "2026-10-19", "stock": 54.158749, "index": 90.163803 }, { "date": "2026-10-20", "stock": 54.621644, "index": 89.679564 }, { "date": "2026-10-21", "stock": 54.999269, "index": 88.811734 }, { "date": "2026-10-22", "stock": 53.025873, "index": 87.178236 }, { "date": "2026-10-23", "stock": 54.061297, "index": 88.669184 }, { "date": "2026-10-26", "stock": 52.343712, "index": 88.630522 }, { "date": "2026-10-27", "stock": 50.419042, "index": 87.464416 }, { "date": "2026-10-28", "stock": 52.91624, "index": 88.205679 }, { "date": "2026-10-29", "stock": 49.907421, "index": 87.297892 }, { "date": "2026-10-30", "stock": 46.0459, "index": 86.081029 }, { "date": "2026-11-02", "stock": 46.764606, "index": 86.759656 }, { "date": "2026-11-03", "stock": 43.439068, "index": 86.585787 }, { "date": "2026-11-04", "stock": 47.288408, "index": 88.583005 }, { "date": "2026-11-05", "stock": 48.214199, "index": 88.8437 }, { "date": "2026-11-06", "stock": 45.473371, "index": 87.566578 }, { "date": "2026-11-09", "stock": 45.583004, "index": 87.606103 }, { "date": "2026-11-10", "stock": 47.97057, "index": 87.670899 } ], "last": { "date": "2026-11-10", "open": 38.59, "close": 39.38, "high": 39.88, "low": 38.45, "volume": 32509040, "ma5": 38.506, "ma20": 41.607, "ma60": 53.278 }, "metrics": { "change": 5.237840726884024, "fiveDay": 10.431856421761099, "volumeRatio": 1.1692194175934592, "ytd": -52.02943, "indexYtd": -12.329100999999994 } }