{"company":"香港交易所","symbol":"0388.HK","sector":"证券、衍生品和商品交易清算","slug":"hkex","market":"hk","marketLabel":"港股","currencyLabel":"港元","asOf":"2026-11-12","published":"2026-11-12","informationCutoff":"2026-11-12 23:15 Asia/Shanghai","benchmarkLabel":"恒生指数","adjustmentLabel":"拆股调整、不含现金股息","period":"2027年","valuation":{"basisKey":"eps","multipleKey":"pe","basisLabel":"正常化每股收益","basisUnit":"港元/股","multipleLabel":"PE","perShare":true,"periodLabel":"2027年","basisStep":0.01,"multipleStep":0.5},"calc":[11,21,16.25,17,31,24],"scenarios":[{"name":"交易清淡","eps":[11,13],"pe":[17,21],"prices":[187,273]},{"name":"正常交投","eps":[15,17.5],"pe":[22,26],"prices":[330,455]},{"name":"多市场活跃","eps":[18.5,21],"pe":[27,31],"prices":[499.5,651]}],"heroMetric":{"label":"基准盈利中点 · 隐含PE","value":23.50769230769231,"note":"按2027年正常化每股16.25港元的作者假设计算"},"profitLabel":"作者假设的2027年正常化每股收益，以港元计","stock":[{"date":"2025-01-02","open":293.6,"close":287,"high":294.2,"low":286.4,"volume":7329867,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-03","open":287.4,"close":287,"high":289,"low":285.2,"volume":4067355,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-06","open":290.6,"close":285.6,"high":290.6,"low":284.4,"volume":2792600,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-07","open":285,"close":284.2,"high":288.4,"low":282.6,"volume":5169797,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-08","open":284.2,"close":284,"high":285.4,"low":280.2,"volume":4900326,"ma5":285.56,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-09","open":282.6,"close":282,"high":285.2,"low":281.4,"volume":3116442,"ma5":284.56,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-10","open":283.4,"close":279.6,"high":284,"low":278.2,"volume":3920584,"ma5":283.08,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-13","open":276.8,"close":275.4,"high":277.2,"low":271,"volume":5476785,"ma5":281.04,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-14","open":275.4,"close":281.6,"high":284,"low":275,"volume":5515397,"ma5":280.52,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-15","open":282,"close":282.4,"high":284.6,"low":279.4,"volume":3851521,"ma5":280.2,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-16","open":286,"close":286.8,"high":289.6,"low":284.4,"volume":5342900,"ma5":281.16,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-17","open":285.6,"close":287.6,"high":289.4,"low":285,"volume":3010186,"ma5":282.76,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-20","open":293.2,"close":293.6,"high":298.2,"low":292.6,"volume":7076136,"ma5":286.4,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-21","open":297,"close":294,"high":297,"low":291,"volume":3163059,"ma5":288.88,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-22","open":293.4,"close":292.6,"high":295,"low":291.4,"volume":4646233,"ma5":290.92,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-23","open":295.6,"close":293.4,"high":301.2,"low":292.6,"volume":5594647,"ma5":292.24,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-24","open":298.6,"close":300.6,"high":303,"low":295.2,"volume":7969142,"ma5":294.84,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-27","open":303.2,"close":302.6,"high":305.6,"low":301,"volume":5981389,"ma5":296.64,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-28","open":303,"close":303,"high":303,"low":303,"volume":0,"ma5":298.44,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-03","open":296.8,"close":301.6,"high":301.6,"low":293.4,"volume":5776779,"ma5":300.24,"ma20":289.23,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-04","open":303,"close":312,"high":312,"low":302.8,"volume":10245455,"ma5":303.96,"ma20":290.48,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-05","open":310.6,"close":305.8,"high":310.6,"low":303.4,"volume":4928588,"ma5":305,"ma20":291.42,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-06","open":307.8,"close":309,"high":309,"low":304.2,"volume":3680742,"ma5":306.28,"ma20":292.59,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-07","open":310,"close":316.6,"high":319.4,"low":307,"volume":11034699,"ma5":309,"ma20":294.21,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-10","open":316,"close":320.4,"high":323,"low":315.6,"volume":8664013,"ma5":312.76,"ma20":296.03,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-11","open":323.8,"close":318,"high":327.8,"low":317,"volume":8383454,"ma5":313.96,"ma20":297.83,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-12","open":320,"close":335.8,"high":336,"low":317.8,"volume":18157542,"ma5":319.96,"ma20":300.64,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-13","open":339.6,"close":325.8,"high":340,"low":324.4,"volume":20004332,"ma5":323.32,"ma20":303.16,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-14","open":332.2,"close":339.8,"high":339.8,"low":330,"volume":17173507,"ma5":327.96,"ma20":306.07,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-17","open":344.2,"close":340.8,"high":348.2,"low":335.2,"volume":13096595,"ma5":332.04,"ma20":308.99,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-18","open":340.8,"close":341.4,"high":346,"low":337.2,"volume":11286843,"ma5":336.72,"ma20":311.72,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-19","open":337.4,"close":338.6,"high":341.2,"low":334.8,"volume":6870841,"ma5":337.28,"ma20":314.27,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-20","open":331.6,"close":327.6,"high":335,"low":327,"volume":9225408,"ma5":337.64,"ma20":315.97,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-21","open":336,"close":350.8,"high":351.8,"low":331.4,"volume":22590766,"ma5":339.84,"ma20":318.81,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-24","open":348,"close":345.6,"high":351.8,"low":342.2,"volume":11959874,"ma5":340.8,"ma20":321.46,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-25","open":335.6,"close":343.8,"high":347.6,"low":333.4,"volume":10407773,"ma5":341.28,"ma20":323.98,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-26","open":344.4,"close":361.2,"high":364.6,"low":344.4,"volume":20626924,"ma5":345.8,"ma20":327.01,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-27","open":363,"close":365,"high":369.4,"low":356.8,"volume":17552053,"ma5":353.28,"ma20":330.13,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-28","open":356.8,"close":350,"high":360.6,"low":346,"volume":15225066,"ma5":353.12,"ma20":332.48,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-03","open":350,"close":339.8,"high":352.2,"low":336,"volume":13377617,"ma5":351.96,"ma20":334.39,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-04","open":336,"close":337.4,"high":339.6,"low":333.2,"volume":9068308,"ma5":350.68,"ma20":335.66,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-05","open":341.6,"close":347.6,"high":349.2,"low":338.4,"volume":11348257,"ma5":347.96,"ma20":337.75,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-06","open":356.4,"close":365.6,"high":366.6,"low":355.8,"volume":22196195,"ma5":348.08,"ma20":340.58,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-07","open":363,"close":359.8,"high":367.8,"low":357.4,"volume":10247064,"ma5":350.04,"ma20":342.74,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-10","open":357.2,"close":352.6,"high":363.2,"low":350.2,"volume":8402110,"ma5":352.6,"ma20":344.35,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-11","open":341.4,"close":350,"high":351.6,"low":341.4,"volume":10948255,"ma5":355.12,"ma20":345.95,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-12","open":352.2,"close":349.4,"high":354.8,"low":345.6,"volume":7668706,"ma5":355.48,"ma20":346.63,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-13","open":351.6,"close":344.2,"high":353.8,"low":341.6,"volume":6400647,"ma5":351.2,"ma20":347.55,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-14","open":350,"close":354.2,"high":357.6,"low":345.6,"volume":9410518,"ma5":350.08,"ma20":348.27,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-17","open":363,"close":365.6,"high":369.8,"low":361.4,"volume":14943120,"ma5":352.68,"ma20":349.51,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-18","open":374.2,"close":372.2,"high":375,"low":370.2,"volume":11103657,"ma5":357.12,"ma20":351.05,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-19","open":374,"close":375,"high":380,"low":370,"volume":10283970,"ma5":362.24,"ma20":352.87,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-20","open":377.2,"close":369.4,"high":377.8,"low":367.2,"volume":11559530,"ma5":367.28,"ma20":354.96,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-21","open":366,"close":361,"high":374.2,"low":357.2,"volume":11398713,"ma5":368.64,"ma20":355.47,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-24","open":361.4,"close":360.2,"high":361.8,"low":353.6,"volume":6575436,"ma5":367.56,"ma20":356.2,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-25","open":357,"close":351,"high":359,"low":349.4,"volume":7712981,"ma5":363.32,"ma20":356.56,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-26","open":353.6,"close":354,"high":354.8,"low":350.6,"volume":3936129,"ma5":359.12,"ma20":356.2,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-27","open":353,"close":357.8,"high":362,"low":349.6,"volume":6054013,"ma5":356.8,"ma20":355.84,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-28","open":360.4,"close":353.6,"high":362,"low":351.4,"volume":6696074,"ma5":355.32,"ma20":356.02,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-31","open":352,"close":344.8,"high":352,"low":341.2,"volume":10601725,"ma5":352.24,"ma20":356.27,"ma60":326.63,"ma120":null,"ma250":null},{"date":"2025-04-01","open":345.6,"close":348,"high":351.8,"low":345.6,"volume":4679573,"ma5":351.64,"ma20":356.8,"ma60":327.6467,"ma120":null,"ma250":null},{"date":"2025-04-02","open":345.8,"close":353.8,"high":357.2,"low":345.8,"volume":5341389,"ma5":351.6,"ma20":357.11,"ma60":328.76,"ma120":null,"ma250":null},{"date":"2025-04-03","open":345,"close":346.4,"high":353.8,"low":342.8,"volume":11324712,"ma5":349.32,"ma20":356.15,"ma60":329.7733,"ma120":null,"ma250":null},{"date":"2025-04-07","open":308.8,"close":297,"high":316.8,"low":293.8,"volume":37928230,"ma5":338,"ma20":353.01,"ma60":329.9867,"ma120":null,"ma250":null},{"date":"2025-04-08","open":303,"close":298.6,"high":304,"low":290.8,"volume":15650535,"ma5":328.76,"ma20":350.31,"ma60":330.23,"ma120":null,"ma250":null},{"date":"2025-04-09","open":287,"close":301.6,"high":303.8,"low":283.2,"volume":15058282,"ma5":319.48,"ma20":347.89,"ma60":330.5567,"ma120":null,"ma250":null},{"date":"2025-04-10","open":315,"close":306.8,"high":317.8,"low":306,"volume":14366044,"ma5":310.08,"ma20":345.76,"ma60":331.01,"ma120":null,"ma250":null},{"date":"2025-04-11","open":306,"close":312.4,"high":318.6,"low":305.2,"volume":10182313,"ma5":303.28,"ma20":344.17,"ma60":331.6267,"ma120":null,"ma250":null},{"date":"2025-04-14","open":320.4,"close":334,"high":336,"low":320,"volume":17317705,"ma5":310.68,"ma20":343.16,"ma60":332.5,"ma120":null,"ma250":null},{"date":"2025-04-15","open":336,"close":328.4,"high":337.6,"low":327,"volume":6309054,"ma5":316.64,"ma20":341.3,"ma60":333.2667,"ma120":null,"ma250":null},{"date":"2025-04-16","open":328.4,"close":327.6,"high":331.6,"low":322.6,"volume":6425770,"ma5":321.84,"ma20":339.07,"ma60":333.9467,"ma120":null,"ma250":null},{"date":"2025-04-17","open":327.6,"close":331.4,"high":333.8,"low":325.8,"volume":5986193,"ma5":326.76,"ma20":336.89,"ma60":334.6767,"ma120":null,"ma250":null},{"date":"2025-04-22","open":331.4,"close":334.6,"high":339,"low":328.2,"volume":7009300,"ma5":331.2,"ma20":335.15,"ma60":335.36,"ma120":null,"ma250":null},{"date":"2025-04-23","open":342.6,"close":341.6,"high":350.8,"low":339,"volume":9754193,"ma5":332.72,"ma20":334.18,"ma60":336.1533,"ma120":null,"ma250":null},{"date":"2025-04-24","open":340.8,"close":337.8,"high":342.6,"low":334.4,"volume":5403355,"ma5":334.6,"ma20":333.06,"ma60":336.9067,"ma120":null,"ma250":null},{"date":"2025-04-25","open":339.8,"close":338.6,"high":344.8,"low":337.4,"volume":5755397,"ma5":336.8,"ma20":332.44,"ma60":337.66,"ma120":null,"ma250":null},{"date":"2025-04-28","open":339.8,"close":337,"high":340,"low":332.8,"volume":3631677,"ma5":337.92,"ma20":331.59,"ma60":338.2667,"ma120":null,"ma250":null},{"date":"2025-04-29","open":339,"close":335.4,"high":340.8,"low":333.6,"volume":4183418,"ma5":338.08,"ma20":330.47,"ma60":338.8133,"ma120":null,"ma250":null},{"date":"2025-04-30","open":337,"close":340.8,"high":343,"low":335.8,"volume":6539791,"ma5":337.92,"ma20":329.83,"ma60":339.4433,"ma120":null,"ma250":null},{"date":"2025-05-02","open":345.8,"close":351.2,"high":352.6,"low":341.2,"volume":9306371,"ma5":340.6,"ma20":330.15,"ma60":340.27,"ma120":null,"ma250":null},{"date":"2025-05-06","open":358,"close":359.2,"high":361.8,"low":354.6,"volume":11169216,"ma5":344.72,"ma20":330.71,"ma60":341.0567,"ma120":null,"ma250":null},{"date":"2025-05-07","open":371.6,"close":366.2,"high":374.6,"low":364.4,"volume":12644311,"ma5":350.56,"ma20":331.33,"ma60":342.0633,"ma120":null,"ma250":null},{"date":"2025-05-08","open":366.6,"close":367.2,"high":371.6,"low":365.2,"volume":5851677,"ma5":356.92,"ma20":332.37,"ma60":343.0333,"ma120":null,"ma250":null},{"date":"2025-05-09","open":366.8,"close":372.4,"high":375.2,"low":366.2,"volume":7972749,"ma5":363.24,"ma20":336.14,"ma60":343.9633,"ma120":null,"ma250":null},{"date":"2025-05-12","open":378,"close":385,"high":389.6,"low":374.4,"volume":14408676,"ma5":370,"ma20":340.46,"ma60":345.04,"ma120":null,"ma250":null},{"date":"2025-05-13","open":382,"close":374.6,"high":384.8,"low":373.2,"volume":7219217,"ma5":373.08,"ma20":344.11,"ma60":345.9833,"ma120":null,"ma250":null},{"date":"2025-05-14","open":379,"close":381,"high":383,"low":374.8,"volume":6297280,"ma5":376.04,"ma20":347.82,"ma60":346.7367,"ma120":null,"ma250":null},{"date":"2025-05-15","open":381,"close":377.2,"high":383,"low":374.6,"volume":6319573,"ma5":378.04,"ma20":351.06,"ma60":347.5933,"ma120":null,"ma250":null},{"date":"2025-05-16","open":373,"close":378.8,"high":380.2,"low":372,"volume":4533478,"ma5":379.32,"ma20":353.3,"ma60":348.2433,"ma120":null,"ma250":null},{"date":"2025-05-19","open":373,"close":379,"high":381.4,"low":373,"volume":3567964,"ma5":378.12,"ma20":355.83,"ma60":348.88,"ma120":null,"ma250":null},{"date":"2025-05-20","open":379.6,"close":379.2,"high":379.8,"low":373.4,"volume":5088344,"ma5":379.04,"ma20":358.41,"ma60":349.51,"ma120":null,"ma250":null},{"date":"2025-05-21","open":381,"close":391.6,"high":392,"low":380,"volume":15235886,"ma5":381.16,"ma20":361.42,"ma60":350.3933,"ma120":null,"ma250":null},{"date":"2025-05-22","open":389,"close":385.6,"high":391.8,"low":384.6,"volume":7126205,"ma5":382.84,"ma20":363.97,"ma60":351.36,"ma120":null,"ma250":null},{"date":"2025-05-23","open":389.8,"close":387.2,"high":390,"low":383.8,"volume":4236480,"ma5":384.52,"ma20":366.25,"ma60":351.9667,"ma120":null,"ma250":null},{"date":"2025-05-26","open":392,"close":387.2,"high":398.6,"low":385.6,"volume":8353064,"ma5":386.16,"ma20":368.72,"ma60":352.66,"ma120":null,"ma250":null},{"date":"2025-05-27","open":388.8,"close":398.2,"high":399.6,"low":387.6,"volume":10081577,"ma5":389.96,"ma20":371.7,"ma60":353.5667,"ma120":null,"ma250":null},{"date":"2025-05-28","open":397,"close":391,"high":399.4,"low":387.8,"volume":7260741,"ma5":389.84,"ma20":374.4,"ma60":354.0633,"ma120":null,"ma250":null},{"date":"2025-05-29","open":392,"close":400.4,"high":401,"low":391.8,"volume":11502675,"ma5":392.8,"ma20":377.65,"ma60":354.6533,"ma120":null,"ma250":null},{"date":"2025-05-30","open":398.2,"close":395.8,"high":399.4,"low":393,"volume":6081070,"ma5":394.52,"ma20":380.4,"ma60":355.4167,"ma120":null,"ma250":null},{"date":"2025-06-02","open":391.8,"close":395.4,"high":395.6,"low":384,"volume":6415634,"ma5":396.16,"ma20":382.61,"ma60":356.3433,"ma120":null,"ma250":null},{"date":"2025-06-03","open":396,"close":395.4,"high":398.4,"low":391.6,"volume":4475620,"ma5":395.6,"ma20":384.42,"ma60":357.31,"ma120":null,"ma250":null},{"date":"2025-06-04","open":395,"close":403,"high":403.6,"low":394.2,"volume":6389753,"ma5":398,"ma20":386.26,"ma60":358.2333,"ma120":null,"ma250":null},{"date":"2025-06-05","open":405,"close":405.2,"high":409.2,"low":399.6,"volume":7559849,"ma5":398.96,"ma20":388.16,"ma60":358.8933,"ma120":null,"ma250":null},{"date":"2025-06-06","open":406,"close":402.4,"high":408.8,"low":400.8,"volume":4331240,"ma5":400.28,"ma20":389.66,"ma60":359.6033,"ma120":null,"ma250":null},{"date":"2025-06-09","open":404,"close":415.8,"high":416.2,"low":404,"volume":9483287,"ma5":404.36,"ma20":391.2,"ma60":360.6567,"ma120":null,"ma250":null},{"date":"2025-06-10","open":415,"close":414.8,"high":419.8,"low":409.8,"volume":5734615,"ma5":408.24,"ma20":393.21,"ma60":361.7367,"ma120":null,"ma250":null},{"date":"2025-06-11","open":415.8,"close":420.4,"high":422.4,"low":415.4,"volume":6780545,"ma5":411.72,"ma20":395.18,"ma60":362.92,"ma120":null,"ma250":null},{"date":"2025-06-12","open":417.2,"close":411.4,"high":418.8,"low":410.2,"volume":8002826,"ma5":412.96,"ma20":396.89,"ma60":364.04,"ma120":null,"ma250":null},{"date":"2025-06-13","open":410,"close":413.6,"high":417.4,"low":408.2,"volume":7100795,"ma5":415.2,"ma20":398.63,"ma60":365.03,"ma120":null,"ma250":null},{"date":"2025-06-16","open":409,"close":419.6,"high":421.2,"low":409,"volume":5466219,"ma5":415.96,"ma20":400.66,"ma60":365.93,"ma120":null,"ma250":null},{"date":"2025-06-17","open":419.6,"close":413.4,"high":420,"low":411.2,"volume":5460889,"ma5":415.68,"ma20":402.37,"ma60":366.6167,"ma120":null,"ma250":null},{"date":"2025-06-18","open":407.6,"close":404,"high":409.8,"low":401.2,"volume":7186876,"ma5":412.4,"ma20":402.99,"ma60":367.1,"ma120":null,"ma250":null},{"date":"2025-06-19","open":400,"close":389.8,"high":402.6,"low":389.2,"volume":11879429,"ma5":408.08,"ma20":403.2,"ma60":367.44,"ma120":null,"ma250":null},{"date":"2025-06-20","open":389.6,"close":392.6,"high":396.6,"low":389.4,"volume":6498349,"ma5":403.88,"ma20":403.47,"ma60":367.9667,"ma120":null,"ma250":null},{"date":"2025-06-23","open":389.4,"close":399,"high":399.4,"low":386.2,"volume":6007784,"ma5":399.76,"ma20":404.06,"ma60":368.6133,"ma120":null,"ma250":null},{"date":"2025-06-24","open":402,"close":414.8,"high":415.6,"low":401.6,"volume":10026047,"ma5":400.04,"ma20":404.89,"ma60":369.6767,"ma120":null,"ma250":null},{"date":"2025-06-25","open":417.4,"close":422,"high":422.6,"low":412.2,"volume":8657796,"ma5":403.64,"ma20":406.44,"ma60":370.81,"ma120":null,"ma250":null},{"date":"2025-06-26","open":420.8,"close":420,"high":424.8,"low":416,"volume":4974954,"ma5":409.68,"ma20":407.42,"ma60":371.8467,"ma120":null,"ma250":null},{"date":"2025-06-27","open":424.8,"close":421.2,"high":426.8,"low":419.8,"volume":6510572,"ma5":415.4,"ma20":408.69,"ma60":372.9733,"ma120":null,"ma250":null},{"date":"2025-06-30","open":422.8,"close":418.8,"high":424,"low":418.6,"volume":3492327,"ma5":419.36,"ma20":409.86,"ma60":374.2067,"ma120":350.4183,"ma250":null},{"date":"2025-07-02","open":422.8,"close":423.2,"high":426.4,"low":420.6,"volume":4575493,"ma5":421.04,"ma20":411.25,"ma60":375.46,"ma120":351.5533,"ma250":null},{"date":"2025-07-03","open":423,"close":417.2,"high":425,"low":412.8,"volume":4807687,"ma5":420.08,"ma20":411.96,"ma60":376.5167,"ma120":352.6383,"ma250":null},{"date":"2025-07-04","open":414.2,"close":413.8,"high":418,"low":407.8,"volume":4959242,"ma5":418.84,"ma20":412.39,"ma60":377.64,"ma120":353.7067,"ma250":null},{"date":"2025-07-07","open":412.4,"close":408.2,"high":412.4,"low":405.4,"volume":5121740,"ma5":416.24,"ma20":412.68,"ma60":379.4933,"ma120":354.74,"ma250":null},{"date":"2025-07-08","open":409,"close":417.4,"high":417.6,"low":407,"volume":4216700,"ma5":415.96,"ma20":412.76,"ma60":381.4733,"ma120":355.8517,"ma250":null},{"date":"2025-07-09","open":416.4,"close":411.6,"high":418,"low":408.2,"volume":4901318,"ma5":413.64,"ma20":412.6,"ma60":383.3067,"ma120":356.9317,"ma250":null},{"date":"2025-07-10","open":408,"close":413.4,"high":415.6,"low":408,"volume":3095090,"ma5":412.88,"ma20":412.25,"ma60":385.0833,"ma120":358.0467,"ma250":null},{"date":"2025-07-11","open":414.8,"close":425.6,"high":432.2,"low":414.8,"volume":14304746,"ma5":415.24,"ma20":412.96,"ma60":386.97,"ma120":359.2983,"ma250":null},{"date":"2025-07-14","open":425,"close":423.6,"high":428.2,"low":420.4,"volume":4181755,"ma5":418.32,"ma20":413.46,"ma60":388.4633,"ma120":360.4817,"ma250":null},{"date":"2025-07-15","open":426.6,"close":427.4,"high":429.6,"low":421,"volume":5291559,"ma5":420.32,"ma20":413.85,"ma60":390.1133,"ma120":361.69,"ma250":null},{"date":"2025-07-16","open":427.4,"close":424.4,"high":429.6,"low":422.6,"volume":3921884,"ma5":422.88,"ma20":414.4,"ma60":391.7267,"ma120":362.8367,"ma250":null},{"date":"2025-07-17","open":425.4,"close":427,"high":428.6,"low":424.8,"volume":2566959,"ma5":425.6,"ma20":415.55,"ma60":393.32,"ma120":363.9983,"ma250":null},{"date":"2025-07-18","open":429,"close":430,"high":431,"low":425.2,"volume":4171000,"ma5":426.48,"ma20":417.56,"ma60":394.91,"ma120":365.135,"ma250":null},{"date":"2025-07-21","open":429.6,"close":431.2,"high":431.6,"low":427.2,"volume":3494109,"ma5":428,"ma20":419.49,"ma60":396.4033,"ma120":366.2783,"ma250":null},{"date":"2025-07-22","open":431.8,"close":432.6,"high":434.6,"low":430.8,"volume":3708904,"ma5":429.04,"ma20":421.17,"ma60":397.9833,"ma120":367.445,"ma250":null},{"date":"2025-07-23","open":436,"close":439.8,"high":441,"low":431.2,"volume":7809206,"ma5":432.12,"ma20":422.42,"ma60":399.67,"ma120":368.665,"ma250":null},{"date":"2025-07-24","open":439.8,"close":448.2,"high":452,"low":437.4,"volume":10265301,"ma5":436.36,"ma20":423.73,"ma60":401.5233,"ma120":369.895,"ma250":null},{"date":"2025-07-25","open":447,"close":435.8,"high":447.6,"low":434,"volume":8532723,"ma5":437.52,"ma20":424.52,"ma60":403.1967,"ma120":371.005,"ma250":null},{"date":"2025-07-28","open":439,"close":449.4,"high":452,"low":435.8,"volume":7488372,"ma5":441.16,"ma20":425.93,"ma60":405.0067,"ma120":372.225,"ma250":null},{"date":"2025-07-29","open":443.6,"close":440.8,"high":444.6,"low":436.8,"volume":8991861,"ma5":442.8,"ma20":427.03,"ma60":406.5,"ma120":373.385,"ma250":null},{"date":"2025-07-30","open":440.8,"close":433.2,"high":440.8,"low":430.2,"volume":7707951,"ma5":441.48,"ma20":427.53,"ma60":407.7333,"ma120":374.395,"ma250":null},{"date":"2025-07-31","open":428.2,"close":427,"high":435.2,"low":426,"volume":7104129,"ma5":437.24,"ma20":428.02,"ma60":408.7467,"ma120":375.405,"ma250":null},{"date":"2025-08-01","open":426.2,"close":417,"high":428.2,"low":416.4,"volume":9964066,"ma5":433.48,"ma20":428.18,"ma60":409.5767,"ma120":376.305,"ma250":null},{"date":"2025-08-04","open":416,"close":421,"high":421.4,"low":412,"volume":5842805,"ma5":427.8,"ma20":428.82,"ma60":410.3867,"ma120":377.175,"ma250":null},{"date":"2025-08-05","open":424,"close":423.4,"high":425.8,"low":421.6,"volume":4337801,"ma5":424.32,"ma20":429.12,"ma60":411.0267,"ma120":378.0333,"ma250":null},{"date":"2025-08-06","open":424.4,"close":428.4,"high":429.2,"low":424,"volume":4140934,"ma5":423.36,"ma20":429.96,"ma60":411.9233,"ma120":378.9533,"ma250":null},{"date":"2025-08-07","open":428.4,"close":431.6,"high":434.2,"low":428.2,"volume":3828273,"ma5":424.28,"ma20":430.87,"ma60":412.7667,"ma120":379.7517,"ma250":null},{"date":"2025-08-08","open":430,"close":427.4,"high":430.2,"low":426,"volume":2477690,"ma5":426.36,"ma20":430.96,"ma60":413.6033,"ma120":380.5983,"ma250":null},{"date":"2025-08-11","open":431.8,"close":430.6,"high":431.8,"low":426.8,"volume":2390805,"ma5":428.28,"ma20":431.31,"ma60":414.4667,"ma120":381.355,"ma250":null},{"date":"2025-08-12","open":429.6,"close":430,"high":430.6,"low":426.4,"volume":3115583,"ma5":429.6,"ma20":431.44,"ma60":415.3167,"ma120":382.0983,"ma250":null},{"date":"2025-08-13","open":433.2,"close":439.8,"high":440.4,"low":432.8,"volume":6197033,"ma5":431.88,"ma20":432.21,"ma60":416.3267,"ma120":382.9183,"ma250":null},{"date":"2025-08-14","open":447.8,"close":439.2,"high":447.8,"low":436.6,"volume":4987532,"ma5":433.4,"ma20":432.82,"ma60":417.12,"ma120":383.7567,"ma250":null},{"date":"2025-08-15","open":435,"close":439.4,"high":441.4,"low":433.2,"volume":5382653,"ma5":435.8,"ma20":433.29,"ma60":418.0167,"ma120":384.6883,"ma250":null},{"date":"2025-08-18","open":441,"close":439.6,"high":444,"low":438.4,"volume":4533380,"ma5":437.6,"ma20":433.71,"ma60":418.89,"ma120":385.4283,"ma250":null},{"date":"2025-08-19","open":440.6,"close":433.8,"high":443.2,"low":432.6,"volume":4896694,"ma5":438.36,"ma20":433.77,"ma60":419.6667,"ma120":386.1633,"ma250":null},{"date":"2025-08-20","open":430,"close":441.2,"high":442.4,"low":427.2,"volume":5863255,"ma5":438.64,"ma20":433.84,"ma60":420.3833,"ma120":386.975,"ma250":null},{"date":"2025-08-21","open":445,"close":442.2,"high":447,"low":439.4,"volume":5946547,"ma5":439.24,"ma20":433.54,"ma60":421.2367,"ma120":387.65,"ma250":null},{"date":"2025-08-22","open":443.4,"close":448,"high":449,"low":443.4,"volume":5341910,"ma5":440.96,"ma20":434.15,"ma60":422.03,"ma120":388.3417,"ma250":null},{"date":"2025-08-25","open":454,"close":462.8,"high":466,"low":453.6,"volume":11684135,"ma5":445.6,"ma20":434.82,"ma60":423.1467,"ma120":389.2817,"ma250":null},{"date":"2025-08-26","open":460,"close":455.4,"high":462.2,"low":455.4,"volume":5040946,"ma5":449.92,"ma20":435.55,"ma60":424.1467,"ma120":390.245,"ma250":null},{"date":"2025-08-27","open":457.8,"close":447.6,"high":458.6,"low":446.2,"volume":7234406,"ma5":451.2,"ma20":436.27,"ma60":425.0167,"ma120":391.1633,"ma250":null},{"date":"2025-08-28","open":446,"close":449.8,"high":450.8,"low":442,"volume":5590449,"ma5":452.72,"ma20":437.41,"ma60":425.7967,"ma120":392.015,"ma250":null},{"date":"2025-08-29","open":453,"close":451,"high":454.6,"low":450,"volume":3743683,"ma5":453.32,"ma20":439.11,"ma60":426.56,"ma120":392.7267,"ma250":null},{"date":"2025-09-01","open":454.6,"close":454,"high":456,"low":451.8,"volume":3906220,"ma5":451.56,"ma20":440.76,"ma60":427.42,"ma120":393.5117,"ma250":null},{"date":"2025-09-02","open":448,"close":443.6,"high":450,"low":440.6,"volume":4027458,"ma5":449.2,"ma20":441.77,"ma60":427.8833,"ma120":394.27,"ma250":null},{"date":"2025-09-03","open":445,"close":437.6,"high":448,"low":434,"volume":6321176,"ma5":447.2,"ma20":442.23,"ma60":428.2633,"ma120":395,"ma250":null},{"date":"2025-09-04","open":439,"close":432.2,"high":442.6,"low":431.2,"volume":5726476,"ma5":443.68,"ma20":442.26,"ma60":428.46,"ma120":395.69,"ma250":null},{"date":"2025-09-05","open":434,"close":435.6,"high":437.6,"low":431,"volume":4940181,"ma5":440.6,"ma20":442.67,"ma60":428.8633,"ma120":396.4517,"ma250":null},{"date":"2025-09-08","open":437,"close":436.2,"high":437.6,"low":432,"volume":3925190,"ma5":437.04,"ma20":442.95,"ma60":429.24,"ma120":397.135,"ma250":null},{"date":"2025-09-09","open":439,"close":438.6,"high":443.4,"low":436.8,"volume":6585385,"ma5":436.04,"ma20":443.38,"ma60":429.5567,"ma120":397.7433,"ma250":null},{"date":"2025-09-10","open":443,"close":444.6,"high":448.8,"low":441.8,"volume":5388777,"ma5":437.44,"ma20":443.62,"ma60":430.0767,"ma120":398.3467,"ma250":null},{"date":"2025-09-11","open":441,"close":444,"high":445.8,"low":439.4,"volume":3449989,"ma5":439.8,"ma20":443.86,"ma60":430.7433,"ma120":398.9217,"ma250":null},{"date":"2025-09-12","open":450,"close":448.4,"high":452.4,"low":446,"volume":4212713,"ma5":442.36,"ma20":444.31,"ma60":431.72,"ma120":399.58,"ma250":null},{"date":"2025-09-15","open":445,"close":449.4,"high":451.4,"low":444.8,"volume":3077034,"ma5":445,"ma20":444.8,"ma60":432.6667,"ma120":400.3167,"ma250":null},{"date":"2025-09-16","open":451,"close":451.8,"high":454.6,"low":449,"volume":3931510,"ma5":447.64,"ma20":445.7,"ma60":433.5467,"ma120":401.08,"ma250":null},{"date":"2025-09-17","open":453,"close":458,"high":459,"low":450.2,"volume":5922985,"ma5":450.32,"ma20":446.54,"ma60":434.2667,"ma120":401.9717,"ma250":null},{"date":"2025-09-18","open":455.2,"close":444,"high":457.2,"low":441.8,"volume":7957897,"ma5":450.32,"ma20":446.63,"ma60":434.6333,"ma120":402.7217,"ma250":null},{"date":"2025-09-19","open":447.8,"close":445,"high":448,"low":441,"volume":6527488,"ma5":449.64,"ma20":446.48,"ma60":435.05,"ma120":403.4483,"ma250":null},{"date":"2025-09-22","open":445,"close":442.6,"high":446,"low":440.2,"volume":4193607,"ma5":448.28,"ma20":445.47,"ma60":435.4067,"ma120":404.19,"ma250":null},{"date":"2025-09-23","open":447,"close":437.4,"high":447,"low":434,"volume":5244056,"ma5":445.4,"ma20":444.57,"ma60":435.7167,"ma120":404.9617,"ma250":null},{"date":"2025-09-24","open":435.4,"close":438.2,"high":439.4,"low":433.4,"volume":5155356,"ma5":441.44,"ma20":444.1,"ma60":435.9667,"ma120":405.7133,"ma250":null},{"date":"2025-09-25","open":436.8,"close":435.6,"high":438.2,"low":434,"volume":5514202,"ma5":439.76,"ma20":443.39,"ma60":436.2733,"ma120":406.395,"ma250":null},{"date":"2025-09-26","open":433.2,"close":430.2,"high":435.4,"low":428.8,"volume":5578807,"ma5":436.8,"ma20":442.35,"ma60":436.5467,"ma120":407.0933,"ma250":null},{"date":"2025-09-29","open":432.4,"close":442.2,"high":444.8,"low":432.4,"volume":6232701,"ma5":436.72,"ma20":441.76,"ma60":437.1133,"ma120":408.3033,"ma250":null},{"date":"2025-09-30","open":441.6,"close":442,"high":444.8,"low":436.4,"volume":4933131,"ma5":437.64,"ma20":441.68,"ma60":437.5233,"ma120":409.4983,"ma250":null},{"date":"2025-10-02","open":444.8,"close":451.2,"high":452.6,"low":442.2,"volume":7496348,"ma5":440.24,"ma20":442.36,"ma60":438.1833,"ma120":410.745,"ma250":null},{"date":"2025-10-03","open":451.2,"close":450.2,"high":452.8,"low":447.4,"volume":2736862,"ma5":443.16,"ma20":443.26,"ma60":438.7967,"ma120":411.94,"ma250":null},{"date":"2025-10-06","open":447.4,"close":448.4,"high":450,"low":446,"volume":1532822,"ma5":446.8,"ma20":443.9,"ma60":439.1767,"ma120":413.0733,"ma250":null},{"date":"2025-10-08","open":449,"close":445,"high":449.8,"low":440.4,"volume":3671413,"ma5":447.36,"ma20":444.34,"ma60":439.5333,"ma120":413.9983,"ma250":null},{"date":"2025-10-09","open":445.8,"close":456.8,"high":460.2,"low":440,"volume":8863671,"ma5":450.32,"ma20":445.25,"ma60":440.0233,"ma120":415.0683,"ma250":null},{"date":"2025-10-10","open":452,"close":444.6,"high":453.8,"low":442.4,"volume":4617428,"ma5":449,"ma20":445.25,"ma60":440.36,"ma120":416.0433,"ma250":null},{"date":"2025-10-13","open":429,"close":432.8,"high":435.4,"low":421.6,"volume":14909392,"ma5":445.52,"ma20":444.69,"ma60":440.4567,"ma120":416.8883,"ma250":null},{"date":"2025-10-14","open":433,"close":420,"high":435,"low":418.4,"volume":11822195,"ma5":439.84,"ma20":443.27,"ma60":440.29,"ma120":417.6,"ma250":null},{"date":"2025-10-15","open":423.2,"close":427.8,"high":430.4,"low":423.2,"volume":5114416,"ma5":436.4,"ma20":442.19,"ma60":440.2333,"ma120":418.3183,"ma250":null},{"date":"2025-10-16","open":427,"close":424.4,"high":431.2,"low":421.6,"volume":4332911,"ma5":429.92,"ma20":440.82,"ma60":440.0967,"ma120":419.04,"ma250":null},{"date":"2025-10-17","open":422.6,"close":414,"high":424.4,"low":411,"volume":8093205,"ma5":423.8,"ma20":438.62,"ma60":439.6667,"ma120":419.6683,"ma250":null},{"date":"2025-10-20","open":426.8,"close":425,"high":428,"low":422.2,"volume":4668109,"ma5":422.24,"ma20":437.67,"ma60":439.28,"ma120":420.4017,"ma250":null},{"date":"2025-10-21","open":428,"close":429.2,"high":434.8,"low":428,"volume":5285162,"ma5":424.08,"ma20":436.88,"ma60":439.17,"ma120":421.1833,"ma250":null},{"date":"2025-10-22","open":426.8,"close":422.4,"high":428.8,"low":422.4,"volume":4156310,"ma5":423,"ma20":435.87,"ma60":438.72,"ma120":421.8633,"ma250":null},{"date":"2025-10-23","open":421.8,"close":421.8,"high":424.6,"low":418.6,"volume":3042728,"ma5":422.48,"ma20":435.09,"ma60":438.4033,"ma120":422.4517,"ma250":null},{"date":"2025-10-24","open":428,"close":425,"high":430.2,"low":424.4,"volume":2689754,"ma5":424.68,"ma20":434.43,"ma60":438.2667,"ma120":423,"ma250":null},{"date":"2025-10-27","open":431.8,"close":434.2,"high":436.6,"low":430.4,"volume":5555573,"ma5":426.52,"ma20":434.36,"ma60":438.3867,"ma120":423.5667,"ma250":null},{"date":"2025-10-28","open":436,"close":432.4,"high":436.4,"low":431,"volume":3147448,"ma5":427.16,"ma20":434.47,"ma60":438.6433,"ma120":424.11,"ma250":null},{"date":"2025-10-30","open":436.8,"close":432.4,"high":437,"low":429.6,"volume":5957582,"ma5":429.16,"ma20":433.98,"ma60":438.8333,"ma120":424.61,"ma250":null},{"date":"2025-10-31","open":431,"close":423.6,"high":432,"low":421,"volume":5685831,"ma5":429.52,"ma20":433.06,"ma60":438.8367,"ma120":424.9317,"ma250":null},{"date":"2025-11-03","open":424.6,"close":428.8,"high":428.8,"low":421.6,"volume":2971587,"ma5":430.28,"ma20":431.94,"ma60":438.8433,"ma120":425.3833,"ma250":null},{"date":"2025-11-04","open":429,"close":425.6,"high":431,"low":424.4,"volume":3934108,"ma5":428.56,"ma20":430.71,"ma60":438.7433,"ma120":425.755,"ma250":null},{"date":"2025-11-05","open":420,"close":423.6,"high":426.4,"low":413.2,"volume":6657368,"ma5":426.8,"ma20":429.47,"ma60":438.68,"ma120":426.1417,"ma250":null},{"date":"2025-11-06","open":428.8,"close":433,"high":434,"low":427.8,"volume":6297729,"ma5":426.92,"ma20":428.87,"ma60":438.72,"ma120":426.5933,"ma250":null},{"date":"2025-11-07","open":433.2,"close":428.6,"high":433.2,"low":426.6,"volume":5288774,"ma5":427.92,"ma20":427.46,"ma60":438.6967,"ma120":427.0067,"ma250":null},{"date":"2025-11-10","open":430,"close":436,"high":436.8,"low":429,"volume":5012982,"ma5":429.36,"ma20":427.03,"ma60":438.6333,"ma120":427.48,"ma250":null},{"date":"2025-11-11","open":438.8,"close":435.4,"high":440.2,"low":431.8,"volume":3271978,"ma5":431.32,"ma20":427.16,"ma60":438.57,"ma120":427.845,"ma250":null},{"date":"2025-11-12","open":438,"close":437.4,"high":438.8,"low":434,"volume":3026961,"ma5":434.08,"ma20":428.03,"ma60":438.5367,"ma120":428.2767,"ma250":null},{"date":"2025-11-13","open":436.6,"close":436.6,"high":438.2,"low":433.4,"volume":2916061,"ma5":434.8,"ma20":428.47,"ma60":438.4867,"ma120":428.6883,"ma250":null},{"date":"2025-11-14","open":430,"close":425.2,"high":430.8,"low":425,"volume":5829378,"ma5":434.12,"ma20":428.51,"ma60":438.3433,"ma120":429.005,"ma250":null},{"date":"2025-11-17","open":424.2,"close":422.2,"high":426,"low":420,"volume":4837728,"ma5":431.36,"ma20":428.92,"ma60":438.0267,"ma120":429.205,"ma250":null},{"date":"2025-11-18","open":418,"close":416.8,"high":420.4,"low":414.8,"volume":5566980,"ma5":427.64,"ma20":428.51,"ma60":437.6033,"ma120":429.42,"ma250":null},{"date":"2025-11-19","open":418.4,"close":416.4,"high":419.4,"low":414.4,"volume":2941268,"ma5":423.44,"ma20":427.87,"ma60":437.0767,"ma120":429.5533,"ma250":null},{"date":"2025-11-20","open":420.6,"close":417.6,"high":420.8,"low":415,"volume":2843422,"ma5":419.64,"ma20":427.63,"ma60":436.3233,"ma120":429.735,"ma250":null},{"date":"2025-11-21","open":410.2,"close":409.2,"high":412.8,"low":407.2,"volume":6353592,"ma5":416.44,"ma20":427,"ma60":435.5533,"ma120":429.85,"ma250":null},{"date":"2025-11-24","open":412.2,"close":415.2,"high":416.8,"low":410,"volume":5120092,"ma5":415.04,"ma20":426.51,"ma60":435.0133,"ma120":430.015,"ma250":null},{"date":"2025-11-25","open":420,"close":415.4,"high":420.2,"low":414.6,"volume":2622853,"ma5":414.76,"ma20":425.57,"ma60":434.44,"ma120":430.1183,"ma250":null},{"date":"2025-11-26","open":420,"close":413.2,"high":420,"low":413.2,"volume":3188838,"ma5":414.12,"ma20":424.61,"ma60":433.81,"ma120":430.185,"ma250":null},{"date":"2025-11-27","open":412.6,"close":411.8,"high":416,"low":411,"volume":3551387,"ma5":412.96,"ma20":423.58,"ma60":433.1067,"ma120":430.2633,"ma250":null},{"date":"2025-11-28","open":413,"close":411,"high":413.6,"low":410.4,"volume":2021076,"ma5":413.32,"ma20":422.95,"ma60":432.5633,"ma120":430.2233,"ma250":null},{"date":"2025-12-01","open":411,"close":412.6,"high":414.8,"low":411,"volume":2582051,"ma5":412.8,"ma20":422.14,"ma60":432.1467,"ma120":430.205,"ma250":null},{"date":"2025-12-02","open":413.4,"close":410.2,"high":414.6,"low":408.8,"volume":2416460,"ma5":411.76,"ma20":421.37,"ma60":431.78,"ma120":430.12,"ma250":null},{"date":"2025-12-03","open":408.6,"close":404.2,"high":410.2,"low":403.4,"volume":3989559,"ma5":409.96,"ma20":420.4,"ma60":431.2567,"ma120":430.06,"ma250":null},{"date":"2025-12-04","open":404,"close":406.4,"high":407,"low":402.2,"volume":4200405,"ma5":408.88,"ma20":419.07,"ma60":430.76,"ma120":430,"ma250":null},{"date":"2025-12-05","open":402.2,"close":407.4,"high":408.8,"low":401.4,"volume":3423195,"ma5":408.16,"ma20":418.01,"ma60":430.24,"ma120":429.8983,"ma250":null},{"date":"2025-12-08","open":408.4,"close":404.6,"high":412.6,"low":404.2,"volume":3197267,"ma5":406.56,"ma20":416.44,"ma60":429.5733,"ma120":429.825,"ma250":null},{"date":"2025-12-09","open":403.4,"close":401.2,"high":404.6,"low":399,"volume":4256421,"ma5":404.76,"ma20":414.73,"ma60":428.86,"ma120":429.8017,"ma250":null},{"date":"2025-12-10","open":399,"close":402.8,"high":403.2,"low":394,"volume":3949986,"ma5":404.48,"ma20":413,"ma60":428.1,"ma120":429.91,"ma250":null},{"date":"2025-12-11","open":403.6,"close":400.8,"high":405,"low":400.2,"volume":2366860,"ma5":403.36,"ma20":411.21,"ma60":427.29,"ma120":429.9783,"ma250":null},{"date":"2025-12-12","open":404.4,"close":401.8,"high":406.6,"low":401.8,"volume":5576007,"ma5":402.24,"ma20":410.04,"ma60":426.4567,"ma120":430.0017,"ma250":null},{"date":"2025-12-15","open":401.4,"close":403.8,"high":406,"low":399,"volume":3858835,"ma5":402.08,"ma20":409.12,"ma60":425.5533,"ma120":429.91,"ma250":null},{"date":"2025-12-16","open":399.6,"close":396,"high":401.6,"low":393.8,"volume":6302511,"ma5":401.04,"ma20":408.08,"ma60":424.7533,"ma120":429.6933,"ma250":null},{"date":"2025-12-17","open":395,"close":398.4,"high":400,"low":392.8,"volume":3460196,"ma5":400.16,"ma20":407.18,"ma60":423.9767,"ma120":429.5133,"ma250":null},{"date":"2025-12-18","open":395,"close":401.8,"high":403.4,"low":395,"volume":3423972,"ma5":400.36,"ma20":406.39,"ma60":423.2967,"ma120":429.3517,"ma250":null},{"date":"2025-12-19","open":404.6,"close":407,"high":407,"low":402.8,"volume":3281541,"ma5":401.4,"ma20":406.28,"ma60":422.79,"ma120":429.2533,"ma250":null},{"date":"2025-12-22","open":401,"close":407,"high":409.6,"low":401,"volume":3071851,"ma5":402.04,"ma20":405.87,"ma60":422.27,"ma120":429.1183,"ma250":null},{"date":"2025-12-23","open":410.6,"close":407.6,"high":412.4,"low":407,"volume":4581011,"ma5":404.36,"ma20":405.48,"ma60":421.8033,"ma120":429.0383,"ma250":null},{"date":"2025-12-24","open":410.8,"close":410.8,"high":410.8,"low":410.8,"volume":0,"ma5":406.84,"ma20":405.36,"ma60":421.48,"ma120":429.0133,"ma250":null},{"date":"2025-12-29","open":410,"close":408.2,"high":416.4,"low":408.2,"volume":3564631,"ma5":408.12,"ma20":405.18,"ma60":420.9133,"ma120":429.0133,"ma250":null},{"date":"2025-12-30","open":407.4,"close":408.6,"high":410.8,"low":404,"volume":2919071,"ma5":408.44,"ma20":405.06,"ma60":420.3567,"ma120":428.94,"ma250":null},{"date":"2025-12-31","open":407.8,"close":407.8,"high":407.8,"low":407.8,"volume":0,"ma5":408.6,"ma20":404.82,"ma60":419.6333,"ma120":428.9083,"ma250":null},{"date":"2026-01-02","open":409,"close":415.8,"high":416.8,"low":406.6,"volume":3592360,"ma5":410.24,"ma20":405.1,"ma60":419.06,"ma120":428.9283,"ma250":null},{"date":"2026-01-05","open":416.8,"close":420.2,"high":421.2,"low":414.2,"volume":5966386,"ma5":412.12,"ma20":405.9,"ma60":418.59,"ma120":428.8833,"ma250":null},{"date":"2026-01-06","open":424.8,"close":432.4,"high":433.8,"low":422.6,"volume":9937060,"ma5":416.96,"ma20":407.2,"ma60":418.38,"ma120":428.9567,"ma250":null},{"date":"2026-01-07","open":429,"close":430.2,"high":431.4,"low":426.6,"volume":4114142,"ma5":421.28,"ma20":408.34,"ma60":417.9367,"ma120":428.98,"ma250":390.8368},{"date":"2026-01-08","open":428.4,"close":425.2,"high":429.4,"low":421.2,"volume":4720328,"ma5":424.76,"ma20":409.37,"ma60":417.6133,"ma120":428.9867,"ma250":391.3896},{"date":"2026-01-09","open":425.2,"close":426.8,"high":427,"low":422.6,"volume":2784013,"ma5":426.96,"ma20":410.65,"ma60":417.5133,"ma120":428.985,"ma250":391.9488},{"date":"2026-01-12","open":427.8,"close":426.2,"high":428,"low":418.2,"volume":4506490,"ma5":428.16,"ma20":411.82,"ma60":417.6167,"ma120":428.9533,"ma250":392.5112},{"date":"2026-01-13","open":430,"close":431.8,"high":438.2,"low":429,"volume":6518576,"ma5":428.04,"ma20":413.37,"ma60":417.6833,"ma120":428.9583,"ma250":393.1016},{"date":"2026-01-14","open":435,"close":434.8,"high":438.4,"low":431.4,"volume":7276953,"ma5":428.96,"ma20":415.02,"ma60":417.8567,"ma120":428.9767,"ma250":393.7048},{"date":"2026-01-15","open":436.8,"close":438.6,"high":439.8,"low":434.2,"volume":6027499,"ma5":431.64,"ma20":416.76,"ma60":418.2667,"ma120":428.9667,"ma250":394.3312},{"date":"2026-01-16","open":439.6,"close":438.4,"high":442,"low":436,"volume":3234803,"ma5":433.96,"ma20":418.88,"ma60":418.49,"ma120":428.885,"ma250":394.9664},{"date":"2026-01-19","open":434.4,"close":431.8,"high":435,"low":430,"volume":2942636,"ma5":435.08,"ma20":420.55,"ma60":418.5333,"ma120":428.8517,"ma250":395.592},{"date":"2026-01-20","open":430,"close":427,"high":431,"low":426.2,"volume":3700867,"ma5":434.12,"ma20":421.81,"ma60":418.61,"ma120":428.665,"ma250":396.1736},{"date":"2026-01-21","open":421.6,"close":427.4,"high":428.2,"low":421.6,"volume":3019751,"ma5":432.64,"ma20":422.83,"ma60":418.7033,"ma120":428.5533,"ma250":396.7536},{"date":"2026-01-22","open":428.4,"close":426.4,"high":430.4,"low":424.4,"volume":2439004,"ma5":430.2,"ma20":423.8,"ma60":418.7267,"ma120":428.4967,"ma250":397.312},{"date":"2026-01-23","open":430,"close":422,"high":431.4,"low":417.2,"volume":5944903,"ma5":426.92,"ma20":424.52,"ma60":418.5233,"ma120":428.455,"ma250":397.8496},{"date":"2026-01-26","open":424.4,"close":423,"high":426.6,"low":420.4,"volume":3461517,"ma5":425.16,"ma20":425.13,"ma60":418.3667,"ma120":428.505,"ma250":398.3672},{"date":"2026-01-27","open":423,"close":430.4,"high":431.8,"low":423,"volume":4713965,"ma5":425.84,"ma20":426.24,"ma60":418.3333,"ma120":428.5833,"ma250":398.9128},{"date":"2026-01-28","open":432.6,"close":439.2,"high":440.8,"low":430.4,"volume":7848056,"ma5":428.2,"ma20":427.77,"ma60":418.5933,"ma120":428.715,"ma250":399.4992},{"date":"2026-01-29","open":434.6,"close":444.2,"high":444.8,"low":434.2,"volume":7243158,"ma5":431.76,"ma20":429.59,"ma60":418.85,"ma120":428.8467,"ma250":400.1024},{"date":"2026-01-30","open":438,"close":432.2,"high":442.6,"low":429,"volume":6051744,"ma5":433.8,"ma20":430.41,"ma60":418.96,"ma120":428.8517,"ma250":400.6288},{"date":"2026-02-02","open":430,"close":424.2,"high":430,"low":420.2,"volume":5654965,"ma5":434.04,"ma20":430.61,"ma60":418.97,"ma120":428.825,"ma250":401.1152},{"date":"2026-02-03","open":424.2,"close":422,"high":425.2,"low":415,"volume":5866482,"ma5":432.36,"ma20":430.09,"ma60":418.7867,"ma120":428.7533,"ma250":401.5912},{"date":"2026-02-04","open":422,"close":420.2,"high":424.6,"low":416,"volume":3748322,"ma5":428.56,"ma20":429.59,"ma60":418.6467,"ma120":428.6717,"ma250":402.0656},{"date":"2026-02-05","open":415,"close":414.4,"high":417,"low":409.4,"volume":7204623,"ma5":422.6,"ma20":429.05,"ma60":418.2867,"ma120":428.46,"ma250":402.4752},{"date":"2026-02-06","open":408.2,"close":407.6,"high":410.6,"low":406.4,"volume":7417464,"ma5":417.68,"ma20":428.09,"ma60":417.8233,"ma120":428.1967,"ma250":402.8824},{"date":"2026-02-09","open":414.6,"close":418.6,"high":420,"low":414.2,"volume":4200519,"ma5":416.56,"ma20":427.71,"ma60":417.51,"ma120":428.0233,"ma250":403.3208},{"date":"2026-02-10","open":422,"close":417.2,"high":423,"low":416,"volume":3091696,"ma5":415.6,"ma20":426.98,"ma60":417.1867,"ma120":427.8367,"ma250":403.7232},{"date":"2026-02-11","open":420,"close":418,"high":420.6,"low":417.4,"volume":1963348,"ma5":415.16,"ma20":426.14,"ma60":417.0667,"ma120":427.705,"ma250":404.1136},{"date":"2026-02-12","open":416.4,"close":414,"high":417.6,"low":410.4,"volume":3266535,"ma5":415.08,"ma20":424.91,"ma60":416.93,"ma120":427.4783,"ma250":404.4976},{"date":"2026-02-13","open":403.2,"close":405.2,"high":408.6,"low":403.2,"volume":8865258,"ma5":414.6,"ma20":423.25,"ma60":416.7367,"ma120":427.17,"ma250":404.7752},{"date":"2026-02-16","open":408.8,"close":408.8,"high":408.8,"low":408.8,"volume":0,"ma5":412.64,"ma20":422.1,"ma60":416.61,"ma120":426.8433,"ma250":405.1072},{"date":"2026-02-20","open":410,"close":407.8,"high":411.8,"low":406.4,"volume":3879006,"ma5":410.76,"ma20":421.14,"ma60":416.4467,"ma120":426.385,"ma250":405.3792},{"date":"2026-02-23","open":416.6,"close":417.8,"high":418.8,"low":414.2,"volume":4059158,"ma5":410.72,"ma20":420.66,"ma60":416.59,"ma120":426.0717,"ma250":405.6872},{"date":"2026-02-24","open":416,"close":413.6,"high":416,"low":410.4,"volume":4006411,"ma5":410.64,"ma20":420.02,"ma60":416.5633,"ma120":425.7883,"ma250":405.976},{"date":"2026-02-25","open":415.8,"close":412.2,"high":418.4,"low":411.2,"volume":4338287,"ma5":412.04,"ma20":419.53,"ma60":416.51,"ma120":425.475,"ma250":406.2704},{"date":"2026-02-26","open":416,"close":415.4,"high":416.8,"low":406.6,"volume":8347844,"ma5":413.36,"ma20":419.15,"ma60":416.5467,"ma120":425.1783,"ma250":406.6216},{"date":"2026-02-27","open":415.4,"close":419,"high":421.4,"low":415,"volume":5886748,"ma5":415.6,"ma20":418.58,"ma60":416.6667,"ma120":424.8867,"ma250":406.8944},{"date":"2026-03-02","open":412.2,"close":411,"high":415.4,"low":407,"volume":5733059,"ma5":414.24,"ma20":417.17,"ma60":416.6667,"ma120":424.615,"ma250":407.156},{"date":"2026-03-03","open":420,"close":409.4,"high":420,"low":408.6,"volume":4789309,"ma5":413.4,"ma20":415.43,"ma60":416.6133,"ma120":424.38,"ma250":407.4184},{"date":"2026-03-04","open":408,"close":404.8,"high":408.4,"low":398.4,"volume":8824720,"ma5":411.92,"ma20":414.06,"ma60":416.5233,"ma120":424.1517,"ma250":407.5928},{"date":"2026-03-05","open":409,"close":407.4,"high":414.6,"low":406,"volume":6799645,"ma5":410.32,"ma20":413.22,"ma60":416.5767,"ma120":423.9167,"ma250":407.7624},{"date":"2026-03-06","open":407,"close":415,"high":416,"low":403.6,"volume":5327704,"ma5":409.52,"ma20":412.87,"ma60":416.72,"ma120":423.74,"ma250":408.0224},{"date":"2026-03-09","open":402,"close":407,"high":407.6,"low":399.6,"volume":7514150,"ma5":408.72,"ma20":412.21,"ma60":416.7133,"ma120":423.4767,"ma250":408.2912},{"date":"2026-03-10","open":412.8,"close":416.6,"high":416.6,"low":410,"volume":5820906,"ma5":410.16,"ma20":412.32,"ma60":416.9133,"ma120":423.2433,"ma250":408.608},{"date":"2026-03-11","open":413.8,"close":411.4,"high":416.6,"low":409,"volume":3011930,"ma5":411.48,"ma20":412.51,"ma60":417.0833,"ma120":422.9717,"ma250":408.8632},{"date":"2026-03-12","open":407.6,"close":406.4,"high":410.4,"low":403,"volume":4109636,"ma5":411.28,"ma20":411.9,"ma60":417.1433,"ma120":422.6217,"ma250":409.0264},{"date":"2026-03-13","open":403.4,"close":401.4,"high":405.4,"low":400.2,"volume":3234997,"ma5":408.56,"ma20":411.11,"ma60":417.1533,"ma120":422.2217,"ma250":409.1928},{"date":"2026-03-16","open":401.4,"close":406.2,"high":407.6,"low":398.4,"volume":5443139,"ma5":408.4,"ma20":410.52,"ma60":417.2267,"ma120":421.8417,"ma250":409.4072},{"date":"2026-03-17","open":406.6,"close":404.4,"high":412.8,"low":403.6,"volume":4666977,"ma5":405.96,"ma20":410.04,"ma60":417.2367,"ma120":421.395,"ma250":409.6248},{"date":"2026-03-18","open":404.4,"close":402.8,"high":406,"low":400.8,"volume":3641560,"ma5":404.24,"ma20":409.92,"ma60":417.35,"ma120":421.0517,"ma250":409.8384},{"date":"2026-03-19","open":398.4,"close":398.6,"high":399.6,"low":396.6,"volume":4273349,"ma5":402.68,"ma20":409.41,"ma60":417.3533,"ma120":420.665,"ma250":410.056},{"date":"2026-03-20","open":398.6,"close":396,"high":401,"low":395.2,"volume":4416051,"ma5":401.6,"ma20":408.82,"ma60":417.2567,"ma120":420.2767,"ma250":410.2232},{"date":"2026-03-23","open":387.8,"close":382.6,"high":390,"low":379,"volume":10938196,"ma5":396.88,"ma20":407.06,"ma60":416.85,"ma120":419.82,"ma250":410.2912},{"date":"2026-03-24","open":389.2,"close":391.6,"high":391.6,"low":385.8,"volume":5441353,"ma5":394.32,"ma20":405.96,"ma60":416.5933,"ma120":419.4317,"ma250":410.3688},{"date":"2026-03-25","open":394,"close":398,"high":403,"low":393.2,"volume":4488853,"ma5":393.36,"ma20":405.25,"ma60":416.4333,"ma120":419.1183,"ma250":410.4608},{"date":"2026-03-26","open":397.6,"close":390.6,"high":397.6,"low":389.6,"volume":3501779,"ma5":391.76,"ma20":404.01,"ma60":416.0967,"ma120":418.7883,"ma250":410.5456},{"date":"2026-03-27","open":390.6,"close":390.4,"high":392.4,"low":387.6,"volume":2860204,"ma5":390.64,"ma20":402.58,"ma60":415.8,"ma120":418.3567,"ma250":410.6632},{"date":"2026-03-30","open":382,"close":382.4,"high":384.2,"low":379,"volume":4574428,"ma5":390.6,"ma20":401.15,"ma60":415.3633,"ma120":417.86,"ma250":410.752},{"date":"2026-03-31","open":385.4,"close":388.6,"high":388.8,"low":383.8,"volume":4259147,"ma5":390,"ma20":400.11,"ma60":415.0433,"ma120":417.3383,"ma250":410.9024},{"date":"2026-04-01","open":398.6,"close":400.4,"high":403.8,"low":397.6,"volume":6870429,"ma5":390.48,"ma20":399.89,"ma60":414.7867,"ma120":416.9233,"ma250":411.088},{"date":"2026-04-02","open":400.4,"close":396,"high":400.6,"low":393.2,"volume":2452688,"ma5":391.56,"ma20":399.32,"ma60":414.3833,"ma120":416.4867,"ma250":411.2408},{"date":"2026-04-08","open":409.6,"close":412.4,"high":414.4,"low":406.2,"volume":10315187,"ma5":395.96,"ma20":399.19,"ma60":414.05,"ma120":416.215,"ma250":411.476},{"date":"2026-04-09","open":409.6,"close":408.2,"high":409.6,"low":405.6,"volume":4120012,"ma5":401.12,"ma20":399.25,"ma60":413.6833,"ma120":415.81,"ma250":411.7296},{"date":"2026-04-10","open":408.2,"close":408.4,"high":414.2,"low":406.4,"volume":4117884,"ma5":405.08,"ma20":398.84,"ma60":413.4033,"ma120":415.5083,"ma250":411.9712},{"date":"2026-04-13","open":404.4,"close":405.8,"high":405.8,"low":400,"volume":3239791,"ma5":406.16,"ma20":398.56,"ma60":413.0533,"ma120":415.2833,"ma250":412.1792},{"date":"2026-04-14","open":409.6,"close":407.2,"high":411.2,"low":405.4,"volume":2806257,"ma5":408.4,"ma20":398.6,"ma60":412.7367,"ma120":415.1767,"ma250":412.4224},{"date":"2026-04-15","open":411.2,"close":414,"high":414.4,"low":411,"volume":5300602,"ma5":408.72,"ma20":399.23,"ma60":412.44,"ma120":415.0617,"ma250":412.8904},{"date":"2026-04-16","open":415.2,"close":411.2,"high":416.2,"low":408.4,"volume":4069351,"ma5":409.32,"ma20":399.48,"ma60":412.0467,"ma120":414.9517,"ma250":413.3408},{"date":"2026-04-17","open":408,"close":408.6,"high":409.8,"low":405.6,"volume":3095149,"ma5":409.36,"ma20":399.69,"ma60":411.5467,"ma120":414.9067,"ma250":413.7688},{"date":"2026-04-20","open":410,"close":411.6,"high":412.6,"low":407.6,"volume":3204263,"ma5":410.52,"ma20":400.13,"ma60":411.1,"ma120":414.795,"ma250":414.188},{"date":"2026-04-21","open":415,"close":417.2,"high":418.6,"low":413.6,"volume":5513809,"ma5":412.52,"ma20":401.06,"ma60":410.8567,"ma120":414.695,"ma250":414.6072},{"date":"2026-04-22","open":415.4,"close":416.6,"high":417,"low":413.4,"volume":2847612,"ma5":413.04,"ma20":402.09,"ma60":410.6833,"ma120":414.6467,"ma250":414.9376},{"date":"2026-04-23","open":415.4,"close":412.2,"high":416,"low":411.2,"volume":2970861,"ma5":413.24,"ma20":403.57,"ma60":410.43,"ma120":414.5667,"ma250":415.2728},{"date":"2026-04-24","open":409.6,"close":411.6,"high":412.8,"low":406.6,"volume":2990736,"ma5":413.84,"ma20":404.57,"ma60":410.1833,"ma120":414.455,"ma250":415.6088},{"date":"2026-04-27","open":409.8,"close":412,"high":414,"low":407.6,"volume":2304950,"ma5":413.92,"ma20":405.27,"ma60":410.0167,"ma120":414.27,"ma250":415.9312},{"date":"2026-04-28","open":409.6,"close":407.6,"high":414.8,"low":407.2,"volume":3549511,"ma5":412,"ma20":406.12,"ma60":409.76,"ma120":414.0633,"ma250":416.2232},{"date":"2026-04-29","open":410,"close":419.8,"high":421.2,"low":408,"volume":6339342,"ma5":412.64,"ma20":407.59,"ma60":409.5833,"ma120":413.9583,"ma250":416.536},{"date":"2026-04-30","open":422,"close":412.4,"high":427.8,"low":411,"volume":6773830,"ma5":412.68,"ma20":409.09,"ma60":409.1367,"ma120":413.865,"ma250":416.8344},{"date":"2026-05-04","open":417.4,"close":415,"high":420,"low":414,"volume":2689203,"ma5":413.36,"ma20":410.41,"ma60":408.65,"ma120":413.75,"ma250":417.14},{"date":"2026-05-05","open":415,"close":418.2,"high":418.8,"low":409.4,"volume":1890226,"ma5":414.6,"ma20":411.3,"ma60":408.4167,"ma120":413.6883,"ma250":417.4648},{"date":"2026-05-06","open":418.8,"close":421.2,"high":421.6,"low":416.8,"volume":3729752,"ma5":417.32,"ma20":412.56,"ma60":408.3667,"ma120":413.6683,"ma250":417.808},{"date":"2026-05-07","open":424.6,"close":427,"high":427,"low":421.2,"volume":5723962,"ma5":418.76,"ma20":413.29,"ma60":408.45,"ma120":413.6183,"ma250":418.1528},{"date":"2026-05-08","open":421.4,"close":424.2,"high":426,"low":421,"volume":3393723,"ma5":421.12,"ma20":414.09,"ma60":408.5167,"ma120":413.5817,"ma250":418.4448},{"date":"2026-05-11","open":423,"close":425.4,"high":425.4,"low":420.2,"volume":3968122,"ma5":423.2,"ma20":414.94,"ma60":408.7,"ma120":413.4933,"ma250":418.7096},{"date":"2026-05-12","open":427.8,"close":423.8,"high":428.4,"low":421.8,"volume":3745000,"ma5":424.32,"ma20":415.84,"ma60":408.97,"ma120":413.3967,"ma250":418.94},{"date":"2026-05-13","open":424,"close":423.8,"high":425.2,"low":420,"volume":2891212,"ma5":424.84,"ma20":416.67,"ma60":409.0567,"ma120":413.2833,"ma250":419.1664},{"date":"2026-05-14","open":430,"close":423.6,"high":431,"low":422.4,"volume":3553725,"ma5":424.16,"ma20":417.15,"ma60":409.1633,"ma120":413.175,"ma250":419.3712},{"date":"2026-05-15","open":424.2,"close":416.4,"high":425,"low":414,"volume":4441144,"ma5":422.6,"ma20":417.41,"ma60":409.1367,"ma120":413.1017,"ma250":419.4968},{"date":"2026-05-18","open":416,"close":410,"high":416,"low":408.6,"volume":4000393,"ma5":419.52,"ma20":417.48,"ma60":409.07,"ma120":413,"ma250":419.6384},{"date":"2026-05-19","open":412.6,"close":410,"high":412.6,"low":408,"volume":3476500,"ma5":416.76,"ma20":417.4,"ma60":409.15,"ma120":412.9433,"ma250":419.7544},{"date":"2026-05-20","open":408,"close":411.2,"high":412.4,"low":407,"volume":2305275,"ma5":414.24,"ma20":417.1,"ma60":409.19,"ma120":412.9,"ma250":419.8904},{"date":"2026-05-21","open":412.2,"close":407.4,"high":417.4,"low":405.4,"volume":4058695,"ma5":411,"ma20":416.64,"ma60":409.1833,"ma120":412.815,"ma250":420.0048},{"date":"2026-05-22","open":412,"close":409.2,"high":413.6,"low":407.8,"volume":3134725,"ma5":409.56,"ma20":416.49,"ma60":409.04,"ma120":412.815,"ma250":420.1256},{"date":"2026-05-26","open":408,"close":405.6,"high":413.2,"low":405,"volume":4356490,"ma5":408.68,"ma20":416.19,"ma60":408.9067,"ma120":412.735,"ma250":420.2312},{"date":"2026-05-27","open":405.8,"close":402.2,"high":406.8,"low":401,"volume":4319453,"ma5":407.12,"ma20":415.7,"ma60":408.74,"ma120":412.625,"ma250":420.2736},{"date":"2026-05-28","open":400.6,"close":396.2,"high":401.8,"low":394,"volume":6999876,"ma5":404.12,"ma20":415.13,"ma60":408.42,"ma120":412.4833,"ma250":420.316},{"date":"2026-05-29","open":398,"close":399.8,"high":401,"low":397,"volume":6580590,"ma5":402.6,"ma20":414.13,"ma60":408.1,"ma120":412.3833,"ma250":420.3664},{"date":"2026-06-01","open":396.8,"close":400.2,"high":403.4,"low":396.8,"volume":3532432,"ma5":400.8,"ma20":413.52,"ma60":407.92,"ma120":412.2933,"ma250":420.4184},{"date":"2026-06-02","open":402,"close":410.4,"high":411,"low":398.4,"volume":4652632,"ma5":401.76,"ma20":413.29,"ma60":407.9367,"ma120":412.275,"ma250":420.4672},{"date":"2026-06-03","open":410.6,"close":409.4,"high":411,"low":406.6,"volume":3369317,"ma5":403.2,"ma20":412.85,"ma60":408.0133,"ma120":412.2683,"ma250":420.5408},{"date":"2026-06-04","open":408.4,"close":400.8,"high":408.4,"low":400,"volume":3900024,"ma5":404.12,"ma20":411.83,"ma60":407.9033,"ma120":412.24,"ma250":420.5424},{"date":"2026-06-05","open":398.8,"close":396.4,"high":400.4,"low":396,"volume":5668650,"ma5":403.44,"ma20":410.3,"ma60":407.5933,"ma120":412.1567,"ma250":420.5448},{"date":"2026-06-08","open":390,"close":386.8,"high":390.4,"low":382.6,"volume":7766145,"ma5":400.76,"ma20":408.43,"ma60":407.2567,"ma120":411.985,"ma250":420.5104},{"date":"2026-06-09","open":385,"close":384,"high":387.4,"low":383.2,"volume":4190114,"ma5":395.48,"ma20":406.36,"ma60":406.7133,"ma120":411.8133,"ma250":420.4648},{"date":"2026-06-10","open":383,"close":383,"high":384,"low":379.2,"volume":6785945,"ma5":390.2,"ma20":404.32,"ma60":406.24,"ma120":411.6617,"ma250":420.3848},{"date":"2026-06-11","open":382,"close":374,"high":384,"low":369,"volume":10151172,"ma5":384.84,"ma20":401.83,"ma60":405.7,"ma120":411.4217,"ma250":420.26},{"date":"2026-06-12","open":379,"close":380.6,"high":382.6,"low":377,"volume":8016463,"ma5":381.68,"ma20":399.68,"ma60":405.3533,"ma120":411.2533,"ma250":420.1728},{"date":"2026-06-15","open":385,"close":386.8,"high":388.8,"low":383.4,"volume":5487434,"ma5":381.68,"ma20":398.2,"ma60":405.03,"ma120":411.1283,"ma250":420.0568},{"date":"2026-06-16","open":387.2,"close":386,"high":389.8,"low":384,"volume":5360883,"ma5":382.08,"ma20":397,"ma60":404.7233,"ma120":410.98,"ma250":419.9416},{"date":"2026-06-17","open":385.8,"close":383.4,"high":388.4,"low":383.4,"volume":4367946,"ma5":382.16,"ma20":395.67,"ma60":404.4,"ma120":410.875,"ma250":419.7936},{"date":"2026-06-18","open":378.4,"close":374.8,"high":381.4,"low":372,"volume":7948843,"ma5":382.32,"ma20":393.85,"ma60":404.0033,"ma120":410.6783,"ma250":419.6472},{"date":"2026-06-22","open":380,"close":377.6,"high":380,"low":369.8,"volume":5585765,"ma5":381.72,"ma20":392.36,"ma60":403.6967,"ma120":410.4767,"ma250":419.5032},{"date":"2026-06-23","open":377,"close":371,"high":377.6,"low":369,"volume":5157918,"ma5":378.56,"ma20":390.45,"ma60":403.5033,"ma120":410.1767,"ma250":419.3088},{"date":"2026-06-24","open":372.8,"close":371.2,"high":374.2,"low":366.2,"volume":6243182,"ma5":375.6,"ma20":388.73,"ma60":403.1633,"ma120":409.8783,"ma250":419.14},{"date":"2026-06-25","open":370.2,"close":366.6,"high":373.6,"low":365.8,"volume":6022078,"ma5":372.24,"ma20":386.95,"ma60":402.64,"ma120":409.5367,"ma250":418.9904},{"date":"2026-06-26","open":365.8,"close":362.2,"high":368,"low":360.6,"volume":6263660,"ma5":369.72,"ma20":385.25,"ma60":402.1667,"ma120":409.1317,"ma250":418.88},{"date":"2026-06-29","open":361,"close":367,"high":369.2,"low":360,"volume":4906988,"ma5":367.6,"ma20":383.61,"ma60":401.7767,"ma120":408.7883,"ma250":418.7776},{"date":"2026-06-30","open":366,"close":363,"high":370,"low":360.2,"volume":5720632,"ma5":366,"ma20":381.75,"ma60":401.4533,"ma120":408.4083,"ma250":418.6336},{"date":"2026-07-02","open":367,"close":367.6,"high":371.6,"low":363.6,"volume":4182160,"ma5":365.28,"ma20":379.61,"ma60":401.1033,"ma120":408.0733,"ma250":418.4448},{"date":"2026-07-03","open":372.6,"close":375,"high":375.8,"low":371.6,"volume":3572849,"ma5":366.96,"ma20":377.89,"ma60":400.68,"ma120":407.7333,"ma250":418.2568},{"date":"2026-07-06","open":378.2,"close":376.4,"high":379.6,"low":375.4,"volume":2808209,"ma5":369.8,"ma20":376.67,"ma60":400.3533,"ma120":407.3683,"ma250":418.0824},{"date":"2026-07-07","open":375.2,"close":375.8,"high":377.8,"low":374.2,"volume":2536581,"ma5":371.56,"ma20":375.64,"ma60":399.7433,"ma120":406.8967,"ma250":417.9008},{"date":"2026-07-08","open":374.6,"close":380.8,"high":382.8,"low":374.2,"volume":4988178,"ma5":375.12,"ma20":375.34,"ma60":399.2867,"ma120":406.485,"ma250":417.7488},{"date":"2026-07-09","open":381.6,"close":380.4,"high":383.2,"low":377.4,"volume":3615539,"ma5":377.68,"ma20":375.16,"ma60":398.82,"ma120":406.1117,"ma250":417.5776},{"date":"2026-07-10","open":383,"close":385,"high":392.8,"low":381,"volume":6580844,"ma5":379.68,"ma20":375.26,"ma60":398.4733,"ma120":405.7633,"ma250":417.4488},{"date":"2026-07-13","open":383.8,"close":387.6,"high":391.2,"low":383.8,"volume":2965388,"ma5":381.92,"ma20":375.94,"ma60":398.1467,"ma120":405.4417,"ma250":417.344},{"date":"2026-07-14","open":387.4,"close":389,"high":389.6,"low":380.8,"volume":3253948,"ma5":384.56,"ma20":376.36,"ma60":397.73,"ma120":405.085,"ma250":417.2672},{"date":"2026-07-15","open":392,"close":393.4,"high":394,"low":388,"volume":5125177,"ma5":387.08,"ma20":376.69,"ma60":397.4333,"ma120":404.74,"ma250":417.1712},{"date":"2026-07-16","open":397,"close":396.2,"high":399.6,"low":394,"volume":4204801,"ma5":390.24,"ma20":377.2,"ma60":397.2267,"ma120":404.3867,"ma250":417.1096},{"date":"2026-07-17","open":397.8,"close":391,"high":399.8,"low":388.2,"volume":5890514,"ma5":391.44,"ma20":377.58,"ma60":396.8833,"ma120":403.9917,"ma250":417.02},{"date":"2026-07-20","open":393.8,"close":397.4,"high":397.4,"low":390.4,"volume":3566607,"ma5":393.4,"ma20":378.71,"ma60":396.5533,"ma120":403.705,"ma250":416.9072},{"date":"2026-07-21","open":399,"close":399.6,"high":402,"low":396,"volume":4337713,"ma5":395.52,"ma20":379.81,"ma60":396.27,"ma120":403.4767,"ma250":416.8112},{"date":"2026-07-22","open":397,"close":400.6,"high":400.6,"low":393.4,"volume":3726608,"ma5":396.96,"ma20":381.29,"ma60":396.0767,"ma120":403.2533,"ma250":416.704},{"date":"2026-07-23","open":403.4,"close":406.2,"high":409.2,"low":401,"volume":6438269,"ma5":398.96,"ma20":383.04,"ma60":395.9867,"ma120":403.085,"ma250":416.6312},{"date":"2026-07-24","open":400,"close":399,"high":402,"low":395.2,"volume":4436239,"ma5":400.56,"ma20":384.66,"ma60":395.77,"ma120":402.8933,"ma250":416.5192},{"date":"2026-07-27","open":397,"close":400.4,"high":403,"low":395.8,"volume":2593252,"ma5":401.16,"ma20":386.57,"ma60":395.65,"ma120":402.705,"ma250":416.4008},{"date":"2026-07-28","open":400.4,"close":404,"high":404,"low":398.4,"volume":2861703,"ma5":402.04,"ma20":388.42,"ma60":395.3867,"ma120":402.485,"ma250":416.292},{"date":"2026-07-29","open":405,"close":407.8,"high":408,"low":404.4,"volume":3950245,"ma5":403.48,"ma20":390.66,"ma60":395.31,"ma120":402.2233,"ma250":416.1928},{"date":"2026-07-30","open":407.8,"close":407.2,"high":408.6,"low":403.2,"volume":3582354,"ma5":403.68,"ma20":392.64,"ma60":395.18,"ma120":401.915,"ma250":416.0624},{"date":"2026-07-31","open":406.8,"close":408.6,"high":409,"low":403.2,"volume":3041787,"ma5":405.6,"ma20":394.32,"ma60":395.02,"ma120":401.7183,"ma250":415.904},{"date":"2026-08-03","open":405.2,"close":409,"high":410.4,"low":405.2,"volume":2469232,"ma5":407.32,"ma20":395.95,"ma60":394.8167,"ma120":401.5917,"ma250":415.7968},{"date":"2026-08-04","open":407.8,"close":408,"high":411,"low":406,"volume":3607681,"ma5":408.12,"ma20":397.56,"ma60":394.5,"ma120":401.475,"ma250":415.6312},{"date":"2026-08-05","open":410.2,"close":414.6,"high":414.6,"low":408.8,"volume":4877275,"ma5":409.48,"ma20":399.25,"ma60":394.34,"ma120":401.4283,"ma250":415.5264},{"date":"2026-08-06","open":409.6,"close":410,"high":410,"low":405.6,"volume":4335360,"ma5":410.04,"ma20":400.73,"ma60":394.0833,"ma120":401.3917,"ma250":415.4336},{"date":"2026-08-07","open":409,"close":411.6,"high":413,"low":407.6,"volume":2834288,"ma5":410.64,"ma20":402.06,"ma60":393.88,"ma120":401.425,"ma250":415.372},{"date":"2026-08-10","open":414,"close":416.8,"high":416.8,"low":411.8,"volume":4026940,"ma5":412.2,"ma20":403.52,"ma60":393.7633,"ma120":401.41,"ma250":415.3712},{"date":"2026-08-11","open":418,"close":405.4,"high":418,"low":404.8,"volume":4385595,"ma5":411.68,"ma20":404.34,"ma60":393.46,"ma120":401.3117,"ma250":415.3088},{"date":"2026-08-12","open":405.4,"close":406.6,"high":407,"low":400.6,"volume":2638644,"ma5":410.08,"ma20":405,"ma60":393.2967,"ma120":401.2167,"ma250":415.2416},{"date":"2026-08-13","open":405,"close":408.2,"high":410.8,"low":403,"volume":2959034,"ma5":409.72,"ma20":405.6,"ma60":393.2667,"ma120":401.1683,"ma250":415.1608},{"date":"2026-08-14","open":403.6,"close":406.4,"high":408,"low":403.6,"volume":2486918,"ma5":408.68,"ma20":406.37,"ma60":393.2067,"ma120":401.1783,"ma250":415.06},{"date":"2026-08-17","open":407.8,"close":406.2,"high":409.4,"low":405.4,"volume":2259609,"ma5":406.56,"ma20":406.81,"ma60":393.1233,"ma120":401.1567,"ma250":414.9752},{"date":"2026-08-18","open":405,"close":405,"high":405.6,"low":401.6,"volume":2969622,"ma5":406.48,"ma20":407.08,"ma60":393.0833,"ma120":401.1333,"ma250":414.8728},{"date":"2026-08-19","open":405,"close":414.6,"high":414.8,"low":402.4,"volume":4798907,"ma5":408.08,"ma20":407.78,"ma60":393.1733,"ma120":401.1067,"ma250":414.8112},{"date":"2026-08-20","open":418,"close":417.8,"high":419.8,"low":413.6,"volume":4547450,"ma5":410,"ma20":408.36,"ma60":393.3767,"ma120":401.1417,"ma250":414.7232},{"date":"2026-08-21","open":418,"close":421,"high":423,"low":417,"volume":5219503,"ma5":412.92,"ma20":409.46,"ma60":393.69,"ma120":401.215,"ma250":414.6504},{"date":"2026-08-24","open":420.2,"close":417.8,"high":421.2,"low":415.8,"volume":3530752,"ma5":415.24,"ma20":410.33,"ma60":394.05,"ma120":401.235,"ma250":414.564},{"date":"2026-08-25","open":418.2,"close":417.8,"high":420.4,"low":415.6,"volume":1823637,"ma5":417.8,"ma20":411.02,"ma60":394.35,"ma120":401.225,"ma250":414.4768},{"date":"2026-08-26","open":417.8,"close":420.8,"high":422.6,"low":417.8,"volume":3308530,"ma5":419.04,"ma20":411.67,"ma60":394.6933,"ma120":401.3067,"ma250":414.4248},{"date":"2026-08-27","open":420.8,"close":422.2,"high":422.2,"low":417.6,"volume":2212156,"ma5":419.92,"ma20":412.42,"ma60":394.89,"ma120":401.4133,"ma250":414.3488},{"date":"2026-08-28","open":422.2,"close":424,"high":426,"low":420.2,"volume":4179918,"ma5":420.52,"ma20":413.19,"ma60":395.1333,"ma120":401.5733,"ma250":414.276},{"date":"2026-08-31","open":421.8,"close":425.2,"high":425.2,"low":419.6,"volume":4023783,"ma5":422,"ma20":414,"ma60":395.54,"ma120":401.7217,"ma250":414.1848},{"date":"2026-09-01","open":417.2,"close":405.6,"high":417.2,"low":404,"volume":5303894,"ma5":419.56,"ma20":413.88,"ma60":395.6933,"ma120":401.6433,"ma250":413.956},{"date":"2026-09-02","open":403.2,"close":404.4,"high":404.4,"low":398.4,"volume":3724134,"ma5":416.28,"ma20":413.37,"ma60":395.9867,"ma120":401.6217,"ma250":413.752},{"date":"2026-09-03","open":408,"close":403.4,"high":409.6,"low":402,"volume":2389483,"ma5":412.52,"ma20":413.04,"ma60":396.31,"ma120":401.5117,"ma250":413.5752},{"date":"2026-09-04","open":408.8,"close":408.8,"high":412.4,"low":408.4,"volume":3586406,"ma5":409.48,"ma20":412.9,"ma60":396.74,"ma120":401.49,"ma250":413.4112},{"date":"2026-09-07","open":408.8,"close":404,"high":409.8,"low":403.6,"volume":1761452,"ma5":405.24,"ma20":412.26,"ma60":397.24,"ma120":401.47,"ma250":413.2232},{"date":"2026-09-08","open":400.8,"close":402,"high":403.4,"low":400.4,"volume":1743699,"ma5":404.52,"ma20":412.09,"ma60":397.5967,"ma120":401.475,"ma250":413.0152},{"date":"2026-09-09","open":401.8,"close":400.4,"high":402.6,"low":399.6,"volume":2210836,"ma5":403.72,"ma20":411.78,"ma60":397.8233,"ma120":401.4267,"ma250":412.8424},{"date":"2026-09-10","open":399.6,"close":397,"high":399.6,"low":395.6,"volume":2784343,"ma5":402.44,"ma20":411.22,"ma60":398.0067,"ma120":401.365,"ma250":412.68},{"date":"2026-09-11","open":391,"close":392.6,"high":394.2,"low":389,"volume":3729107,"ma5":399.2,"ma20":410.53,"ma60":398.16,"ma120":401.28,"ma250":412.5216},{"date":"2026-09-14","open":392.6,"close":397.4,"high":397.6,"low":391,"volume":3229089,"ma5":397.88,"ma20":410.09,"ma60":398.5367,"ma120":401.27,"ma250":412.3688},{"date":"2026-09-15","open":397.4,"close":393.8,"high":397.4,"low":393.8,"volume":2913036,"ma5":396.24,"ma20":409.53,"ma60":398.8067,"ma120":401.2517,"ma250":412.1992},{"date":"2026-09-16","open":395.4,"close":395.6,"high":396.8,"low":393,"volume":2108865,"ma5":395.28,"ma20":408.58,"ma60":399.2167,"ma120":401.36,"ma250":412.0272},{"date":"2026-09-17","open":391.4,"close":388.6,"high":392.4,"low":384.2,"volume":6134905,"ma5":393.6,"ma20":407.12,"ma60":399.5067,"ma120":401.335,"ma250":411.8032},{"date":"2026-09-18","open":391.8,"close":388,"high":392.6,"low":387.8,"volume":4061874,"ma5":392.68,"ma20":405.47,"ma60":399.8633,"ma120":401.2517,"ma250":411.5792},{"date":"2026-09-21","open":388.4,"close":391.2,"high":391.6,"low":387.4,"volume":2604581,"ma5":391.44,"ma20":404.14,"ma60":400.3467,"ma120":401.2567,"ma250":411.3504},{"date":"2026-09-22","open":393,"close":397.4,"high":397.4,"low":392.8,"volume":3305012,"ma5":392.16,"ma20":403.12,"ma60":400.8533,"ma120":401.315,"ma250":411.1424},{"date":"2026-09-23","open":396,"close":395.8,"high":397,"low":394,"volume":1427287,"ma5":392.2,"ma20":401.87,"ma60":401.4,"ma120":401.4267,"ma250":410.9184},{"date":"2026-09-24","open":390.8,"close":393.4,"high":393.8,"low":390.2,"volume":1630895,"ma5":393.16,"ma20":400.43,"ma60":401.83,"ma120":401.4667,"ma250":410.66},{"date":"2026-09-25","open":393,"close":388.4,"high":393,"low":386.2,"volume":3312729,"ma5":393.24,"ma20":398.65,"ma60":402.0533,"ma120":401.3667,"ma250":410.4376},{"date":"2026-09-28","open":388.4,"close":388.6,"high":392.4,"low":388.2,"volume":2655471,"ma5":392.72,"ma20":396.82,"ma60":402.2567,"ma120":401.305,"ma250":410.212},{"date":"2026-09-29","open":390.6,"close":386.8,"high":390.8,"low":386.8,"volume":2907533,"ma5":390.6,"ma20":395.88,"ma60":402.44,"ma120":401.0917,"ma250":409.9888},{"date":"2026-09-30","open":386,"close":387.8,"high":388.6,"low":384,"volume":2741911,"ma5":389,"ma20":395.05,"ma60":402.5567,"ma120":400.9217,"ma250":409.7904},{"date":"2026-10-02","open":382,"close":375.8,"high":383,"low":374.8,"volume":8715666,"ma5":385.48,"ma20":393.67,"ma60":402.48,"ma120":400.65,"ma250":409.5408},{"date":"2026-10-05","open":376,"close":378,"high":379.2,"low":373,"volume":2714644,"ma5":383.4,"ma20":392.13,"ma60":402.3633,"ma120":400.4183,"ma250":409.3104},{"date":"2026-10-06","open":381.4,"close":380,"high":382,"low":378.4,"volume":1841202,"ma5":381.68,"ma20":390.93,"ma60":402.2367,"ma120":400.1917,"ma250":409.1096},{"date":"2026-10-07","open":378,"close":379,"high":381,"low":376,"volume":1880639,"ma5":380.12,"ma20":389.78,"ma60":402.07,"ma120":399.9,"ma250":408.8568},{"date":"2026-10-08","open":377,"close":375,"high":380.8,"low":374,"volume":2370397,"ma5":377.56,"ma20":388.51,"ma60":401.7633,"ma120":399.5983,"ma250":408.5888},{"date":"2026-10-09","open":377.2,"close":377.8,"high":379.8,"low":375.2,"volume":2148584,"ma5":377.96,"ma20":387.55,"ma60":401.4567,"ma120":399.3417,"ma250":408.2952},{"date":"2026-10-12","open":381.2,"close":375.4,"high":381.2,"low":375.2,"volume":1797194,"ma5":377.44,"ma20":386.69,"ma60":401.1967,"ma120":399.04,"ma250":407.996},{"date":"2026-10-13","open":375.4,"close":379.6,"high":379.8,"low":374.6,"volume":2260377,"ma5":377.36,"ma20":385.8,"ma60":400.9,"ma120":398.7267,"ma250":407.7208},{"date":"2026-10-14","open":377.4,"close":373.6,"high":377.4,"low":371.2,"volume":3184126,"ma5":376.28,"ma20":384.79,"ma60":400.4667,"ma120":398.3683,"ma250":407.4352},{"date":"2026-10-15","open":373.6,"close":371.4,"high":373.6,"low":369.4,"volume":2750387,"ma5":375.56,"ma20":383.58,"ma60":399.98,"ma120":398.0283,"ma250":407.0936},{"date":"2026-10-16","open":373.6,"close":374.6,"high":376.8,"low":372.8,"volume":3203169,"ma5":374.92,"ma20":382.88,"ma60":399.4533,"ma120":397.72,"ma250":406.8136},{"date":"2026-10-20","open":374.6,"close":372.4,"high":374.6,"low":371,"volume":3001441,"ma5":374.32,"ma20":382.1,"ma60":399.01,"ma120":397.39,"ma250":406.572},{"date":"2026-10-21","open":376.4,"close":372.8,"high":377.4,"low":371.8,"volume":2146001,"ma5":372.96,"ma20":381.18,"ma60":398.55,"ma120":397.1,"ma250":406.3832},{"date":"2026-10-22","open":374.8,"close":367.2,"high":374.8,"low":365,"volume":5956836,"ma5":371.68,"ma20":379.67,"ma60":397.9367,"ma120":396.6617,"ma250":406.1408},{"date":"2026-10-23","open":367.2,"close":370.8,"high":372,"low":364.6,"volume":3606017,"ma5":371.56,"ma20":378.42,"ma60":397.32,"ma120":396.315,"ma250":405.9264},{"date":"2026-10-26","open":370.8,"close":372.4,"high":372.6,"low":368.2,"volume":2251157,"ma5":371.12,"ma20":377.37,"ma60":396.74,"ma120":395.96,"ma250":405.76},{"date":"2026-10-27","open":371.6,"close":367.6,"high":373.2,"low":367,"volume":2727190,"ma5":370.16,"ma20":376.33,"ma60":396.0567,"ma120":395.5383,"ma250":405.5304},{"date":"2026-10-28","open":367.6,"close":365,"high":367.8,"low":364,"volume":3074253,"ma5":368.6,"ma20":375.15,"ma60":395.3233,"ma120":395.07,"ma250":405.2736},{"date":"2026-10-29","open":364.8,"close":363.8,"high":365.6,"low":363.2,"volume":2070584,"ma5":367.92,"ma20":374,"ma60":394.5867,"ma120":394.5433,"ma250":405.0392},{"date":"2026-10-30","open":364.2,"close":367.4,"high":368.4,"low":363.6,"volume":2443828,"ma5":367.24,"ma20":372.98,"ma60":393.8,"ma120":394.07,"ma250":404.8216},{"date":"2026-11-02","open":367.4,"close":372.8,"high":375.2,"low":367,"volume":3318356,"ma5":367.32,"ma20":372.83,"ma60":393.18,"ma120":393.6317,"ma250":404.6128},{"date":"2026-11-03","open":375,"close":377.4,"high":378.2,"low":373.6,"volume":3190380,"ma5":369.28,"ma20":372.8,"ma60":392.61,"ma120":393.245,"ma250":404.3856},{"date":"2026-11-04","open":377.4,"close":384,"high":384.2,"low":375.4,"volume":4822202,"ma5":373.08,"ma20":373,"ma60":392.0633,"ma120":392.9133,"ma250":404.192},{"date":"2026-11-05","open":395.4,"close":394.6,"high":397.2,"low":390.8,"volume":9707131,"ma5":379.24,"ma20":373.78,"ma60":391.8833,"ma120":392.6717,"ma250":404.0408},{"date":"2026-11-06","open":388,"close":385.6,"high":392.6,"low":382.4,"volume":4482919,"ma5":382.88,"ma20":374.31,"ma60":391.5333,"ma120":392.415,"ma250":403.8888},{"date":"2026-11-09","open":384.6,"close":384.4,"high":389,"low":384,"volume":1788641,"ma5":385.2,"ma20":374.64,"ma60":391.1367,"ma120":392.2017,"ma250":403.7112},{"date":"2026-11-10","open":387,"close":386.4,"high":390.4,"low":384.4,"volume":2717718,"ma5":387,"ma20":375.19,"ma60":390.8033,"ma120":392.005,"ma250":403.5544},{"date":"2026-11-11","open":382.2,"close":383.6,"high":385.6,"low":381.2,"volume":2339447,"ma5":386.92,"ma20":375.39,"ma60":390.4267,"ma120":391.775,"ma250":403.3944},{"date":"2026-11-12","open":380.8,"close":382,"high":386.6,"low":379.4,"volume":3062960,"ma5":384.4,"ma20":375.81,"ma60":390.0433,"ma120":391.5633,"ma250":403.1904}],"last":{"date":"2026-11-12","open":380.8,"close":382,"high":386.6,"low":379.4,"volume":3062960,"ma5":384.4,"ma20":375.81,"ma60":390.0433,"ma120":391.5633,"ma250":403.1904},"relative":[{"date":"2025-12-31","stock":100,"index":100},{"date":"2026-01-02","stock":101.96175,"index":102.76206},{"date":"2026-01-05","stock":103.04071,"index":102.79627},{"date":"2026-01-06","stock":106.03237,"index":104.21337},{"date":"2026-01-07","stock":105.49289,"index":103.23212},{"date":"2026-01-08","stock":104.2668,"index":102.02403},{"date":"2026-01-09","stock":104.65915,"index":102.34583},{"date":"2026-01-12","stock":104.51202,"index":103.81553},{"date":"2026-01-13","stock":105.88524,"index":104.75187},{"date":"2026-01-14","stock":106.62089,"index":105.34234},{"date":"2026-01-15","stock":107.55272,"index":105.04508},{"date":"2026-01-16","stock":107.50368,"index":104.73818},{"date":"2026-01-19","stock":105.88524,"index":103.64159},{"date":"2026-01-20","stock":104.70819,"index":103.34355},{"date":"2026-01-21","stock":104.80628,"index":103.72415},{"date":"2026-01-22","stock":104.56106,"index":103.89933},{"date":"2026-01-23","stock":103.4821,"index":104.36577},{"date":"2026-01-26","stock":103.72732,"index":104.42823},{"date":"2026-01-27","stock":105.54193,"index":105.83839},{"date":"2026-01-28","stock":107.69985,"index":108.56935},{"date":"2026-01-29","stock":108.92594,"index":109.12017},{"date":"2026-01-30","stock":105.98333,"index":106.85343},{"date":"2026-02-02","stock":104.02158,"index":104.46744},{"date":"2026-02-03","stock":103.4821,"index":104.69842},{"date":"2026-02-04","stock":103.04071,"index":104.74738},{"date":"2026-02-05","stock":101.61844,"index":104.89533},{"date":"2026-02-06","stock":99.95096,"index":103.62618},{"date":"2026-02-09","stock":102.64836,"index":105.44905},{"date":"2026-02-10","stock":102.30505,"index":106.05766},{"date":"2026-02-11","stock":102.50123,"index":106.38239},{"date":"2026-02-12","stock":101.52035,"index":105.47004},{"date":"2026-02-13","stock":99.36243,"index":103.65416},{"date":"2026-02-16","stock":100.24522,"index":104.19578},{"date":"2026-02-20","stock":100,"index":103.05421},{"date":"2026-02-23","stock":102.45218,"index":105.66266},{"date":"2026-02-24","stock":101.42227,"index":103.74467},{"date":"2026-02-25","stock":101.07896,"index":104.42901},{"date":"2026-02-26","stock":101.86366,"index":102.92807},{"date":"2026-02-27","stock":102.74644,"index":103.9016},{"date":"2026-03-02","stock":100.7847,"index":101.67499},{"date":"2026-03-03","stock":100.39235,"index":100.53663},{"date":"2026-03-04","stock":99.26435,"index":98.51326},{"date":"2026-03-05","stock":99.90191,"index":98.79363},{"date":"2026-03-06","stock":101.76557,"index":100.49453},{"date":"2026-03-09","stock":99.80383,"index":99.13353},{"date":"2026-03-10","stock":102.15792,"index":101.28503},{"date":"2026-03-11","stock":100.88279,"index":101.04649},{"date":"2026-03-12","stock":99.65669,"index":100.3364},{"date":"2026-03-13","stock":98.4306,"index":99.35647},{"date":"2026-03-16","stock":99.60765,"index":100.7939},{"date":"2026-03-17","stock":99.16626,"index":100.92858},{"date":"2026-03-18","stock":98.77391,"index":101.54066},{"date":"2026-03-19","stock":97.74399,"index":99.49295},{"date":"2026-03-20","stock":97.10642,"index":98.62188},{"date":"2026-03-23","stock":93.8205,"index":95.13054},{"date":"2026-03-24","stock":96.02746,"index":97.78846},{"date":"2026-03-25","stock":97.59686,"index":98.85063},{"date":"2026-03-26","stock":95.78225,"index":96.97974},{"date":"2026-03-27","stock":95.7332,"index":97.35214},{"date":"2026-03-30","stock":93.77146,"index":96.56757},{"date":"2026-03-31","stock":95.29181,"index":96.7133},{"date":"2026-04-01","stock":98.18538,"index":98.68707},{"date":"2026-04-02","stock":97.10642,"index":97.99454},{"date":"2026-04-08","stock":101.128,"index":101.02409},{"date":"2026-04-09","stock":100.09809,"index":100.47545},{"date":"2026-04-10","stock":100.14713,"index":101.02612},{"date":"2026-04-13","stock":99.50956,"index":100.11826},{"date":"2026-04-14","stock":99.85287,"index":100.94333},{"date":"2026-04-15","stock":101.52035,"index":101.23595},{"date":"2026-04-16","stock":100.83374,"index":102.97973},{"date":"2026-04-17","stock":100.19617,"index":102.06703},{"date":"2026-04-20","stock":100.93183,"index":102.85023},{"date":"2026-04-21","stock":102.30505,"index":103.34343},{"date":"2026-04-22","stock":102.15792,"index":102.07838},{"date":"2026-04-23","stock":101.07896,"index":101.11063},{"date":"2026-04-24","stock":100.93183,"index":101.35592},{"date":"2026-04-27","stock":101.02992,"index":101.1514},{"date":"2026-04-28","stock":99.95096,"index":100.19211},{"date":"2026-04-29","stock":102.94262,"index":101.87784},{"date":"2026-04-30","stock":101.128,"index":100.56959},{"date":"2026-05-04","stock":101.76557,"index":101.81557},{"date":"2026-05-05","stock":102.55027,"index":101.0459},{"date":"2026-05-06","stock":103.28592,"index":102.27557},{"date":"2026-05-07","stock":104.70819,"index":103.88497},{"date":"2026-05-08","stock":104.02158,"index":102.97758},{"date":"2026-05-11","stock":104.31584,"index":103.02881},{"date":"2026-05-12","stock":103.92349,"index":102.79889},{"date":"2026-05-13","stock":103.92349,"index":102.95702},{"date":"2026-05-14","stock":103.87445,"index":102.95936},{"date":"2026-05-15","stock":102.10888,"index":101.29607},{"date":"2026-05-18","stock":100.53948,"index":100.17417},{"date":"2026-05-19","stock":100.53948,"index":100.65278},{"date":"2026-05-20","stock":100.83374,"index":100.08029},{"date":"2026-05-21","stock":99.90191,"index":99.04793},{"date":"2026-05-22","stock":100.34331,"index":99.90437},{"date":"2026-05-26","stock":99.46052,"index":99.8787},{"date":"2026-05-27","stock":98.62678,"index":98.82051},{"date":"2026-05-28","stock":97.15547,"index":97.56392},{"date":"2026-05-29","stock":98.03825,"index":98.2515},{"date":"2026-06-01","stock":98.13634,"index":99.09343},{"date":"2026-06-02","stock":100.63757,"index":101.59099},{"date":"2026-06-03","stock":100.39235,"index":100.01042},{"date":"2026-06-04","stock":98.28347,"index":98.52855},{"date":"2026-06-05","stock":97.20451,"index":97.39143},{"date":"2026-06-08","stock":94.85042,"index":96.20187},{"date":"2026-06-09","stock":94.16381,"index":95.84621},{"date":"2026-06-10","stock":93.91859,"index":95.22999},{"date":"2026-06-11","stock":91.71162,"index":94.61092},{"date":"2026-06-12","stock":93.33006,"index":96.44003},{"date":"2026-06-15","stock":94.85042,"index":96.92605},{"date":"2026-06-16","stock":94.65424,"index":95.56549},{"date":"2026-06-17","stock":94.01667,"index":94.85621},{"date":"2026-06-18","stock":91.9078,"index":93.34493},{"date":"2026-06-22","stock":92.59441,"index":92.73515},{"date":"2026-06-23","stock":90.97597,"index":91.04873},{"date":"2026-06-24","stock":91.02501,"index":91.34486},{"date":"2026-06-25","stock":89.89701,"index":90.03677},{"date":"2026-06-26","stock":88.81805,"index":88.45643},{"date":"2026-06-29","stock":89.9951,"index":89.84079},{"date":"2026-06-30","stock":89.01422,"index":89.27249},{"date":"2026-07-02","stock":90.14223,"index":89.9514},{"date":"2026-07-03","stock":91.95684,"index":91.10237},{"date":"2026-07-06","stock":92.30015,"index":92.14133},{"date":"2026-07-07","stock":92.15302,"index":91.67536},{"date":"2026-07-08","stock":93.37911,"index":94.4165},{"date":"2026-07-09","stock":93.28102,"index":93.75604},{"date":"2026-07-10","stock":94.40902,"index":94.32154},{"date":"2026-07-13","stock":95.04659,"index":94.47214},{"date":"2026-07-14","stock":95.3899,"index":94.96768},{"date":"2026-07-15","stock":96.46886,"index":96.29567},{"date":"2026-07-16","stock":97.15547,"index":97.57344},{"date":"2026-07-17","stock":95.88033,"index":95.83193},{"date":"2026-07-20","stock":97.44973,"index":98.09801},{"date":"2026-07-21","stock":97.98921,"index":98.05603},{"date":"2026-07-22","stock":98.23443,"index":97.12109},{"date":"2026-07-23","stock":99.60765,"index":98.36238},{"date":"2026-07-24","stock":97.84208,"index":97.39643},{"date":"2026-07-27","stock":98.18538,"index":98.34822},{"date":"2026-07-28","stock":99.06817,"index":98.7527},{"date":"2026-07-29","stock":100,"index":100.69207},{"date":"2026-07-30","stock":99.85287,"index":100.89089},{"date":"2026-07-31","stock":100.19617,"index":100.99058},{"date":"2026-08-03","stock":100.29426,"index":101.47816},{"date":"2026-08-04","stock":100.04904,"index":100.86764},{"date":"2026-08-05","stock":101.66748,"index":101.11305},{"date":"2026-08-06","stock":100.53948,"index":99.60883},{"date":"2026-08-07","stock":100.93183,"index":100.14627},{"date":"2026-08-10","stock":102.20696,"index":101.19759},{"date":"2026-08-11","stock":99.41148,"index":100.08693},{"date":"2026-08-12","stock":99.70574,"index":99.25725},{"date":"2026-08-13","stock":100.09809,"index":99.08691},{"date":"2026-08-14","stock":99.65669,"index":97.99579},{"date":"2026-08-17","stock":99.60765,"index":99.30821},{"date":"2026-08-18","stock":99.31339,"index":99.37812},{"date":"2026-08-19","stock":101.66748,"index":99.47145},{"date":"2026-08-20","stock":102.45218,"index":100.26511},{"date":"2026-08-21","stock":103.23688,"index":101.47839},{"date":"2026-08-24","stock":102.45218,"index":99.5583},{"date":"2026-08-25","stock":102.45218,"index":99.53399},{"date":"2026-08-26","stock":103.18784,"index":100.08751},{"date":"2026-08-27","stock":103.53114,"index":99.74718},{"date":"2026-08-28","stock":103.97254,"index":99.8215},{"date":"2026-08-31","stock":104.2668,"index":99.75205},{"date":"2026-09-01","stock":99.46052,"index":98.82636},{"date":"2026-09-02","stock":99.16626,"index":98.7541},{"date":"2026-09-03","stock":98.92104,"index":98.37214},{"date":"2026-09-04","stock":100.24522,"index":100.07932},{"date":"2026-09-07","stock":99.06817,"index":99.15172},{"date":"2026-09-08","stock":98.57773,"index":98.7774},{"date":"2026-09-09","stock":98.18538,"index":98.61267},{"date":"2026-09-10","stock":97.35164,"index":97.36225},{"date":"2026-09-11","stock":96.27268,"index":96.78153},{"date":"2026-09-14","stock":97.44973,"index":97.2184},{"date":"2026-09-15","stock":96.56694,"index":96.24159},{"date":"2026-09-16","stock":97.00834,"index":96.42317},{"date":"2026-09-17","stock":95.29181,"index":95.99599},{"date":"2026-09-18","stock":95.14468,"index":96.56753},{"date":"2026-09-21","stock":95.92938,"index":97.70653},{"date":"2026-09-22","stock":97.44973,"index":97.88225},{"date":"2026-09-23","stock":97.05738,"index":96.89269},{"date":"2026-09-24","stock":96.46886,"index":96.60791},{"date":"2026-09-25","stock":95.24277,"index":95.62846},{"date":"2026-09-28","stock":95.29181,"index":96.14511},{"date":"2026-09-29","stock":94.85042,"index":95.68105},{"date":"2026-09-30","stock":95.09564,"index":96.03102},{"date":"2026-10-02","stock":92.15302,"index":93.53018},{"date":"2026-10-05","stock":92.6925,"index":93.79568},{"date":"2026-10-06","stock":93.18293,"index":94.73292},{"date":"2026-10-07","stock":92.93771,"index":94.14745},{"date":"2026-10-08","stock":91.95684,"index":92.80253},{"date":"2026-10-09","stock":92.64345,"index":94.46289},{"date":"2026-10-12","stock":92.05493,"index":94.69641},{"date":"2026-10-13","stock":93.08485,"index":94.9852},{"date":"2026-10-14","stock":91.61354,"index":94.86406},{"date":"2026-10-15","stock":91.07406,"index":93.883},{"date":"2026-10-16","stock":91.85875,"index":94.36723},{"date":"2026-10-20","stock":91.31927,"index":93.12227},{"date":"2026-10-21","stock":91.41736,"index":92.28003},{"date":"2026-10-22","stock":90.04414,"index":89.48184},{"date":"2026-10-23","stock":90.92692,"index":90.10099},{"date":"2026-10-26","stock":91.31927,"index":90.56309},{"date":"2026-10-27","stock":90.14223,"index":89.89791},{"date":"2026-10-28","stock":89.50466,"index":90.10669},{"date":"2026-10-29","stock":89.2104,"index":89.57537},{"date":"2026-10-30","stock":90.09318,"index":90.8854},{"date":"2026-11-02","stock":91.41736,"index":91.27127},{"date":"2026-11-03","stock":92.54537,"index":91.78882},{"date":"2026-11-04","stock":94.16381,"index":93.32421},{"date":"2026-11-05","stock":96.76312,"index":96.74779},{"date":"2026-11-06","stock":94.55615,"index":95.51832},{"date":"2026-11-09","stock":94.26189,"index":95.38991},{"date":"2026-11-10","stock":94.75233,"index":95.81164},{"date":"2026-11-11","stock":94.06572,"index":94.87088},{"date":"2026-11-12","stock":93.67337,"index":93.67165}],"metrics":{"change":-0.4171011470281649,"fiveDay":-3.193106943740498,"ytd":-6.326629999999994,"indexYtd":-6.32835,"volumeRatio":0.8906311719194602,"low20":363.2,"high20":397.2,"low60":363.2,"high60":426,"low120":360,"high120":426},"levels":[[363.2,"363.20 近月低位"],[375.81,"375.81 二十日线"],[397.2,"397.20 近月高位"]],"charts":[{"id":"mix","title":"现金市场依然是最大收入来源","type":"bars","unit":"亿港元","categories":["现货","权益及金融衍生品","商品","数据及连接","公司项目"],"series":[{"name":"上年前三季","values":[111.09,52.96,22.75,16.68,15.03]},{"name":"本年前三季","values":[132.93,48.9,29.08,18.35,16.43]}]},{"id":"unit","title":"三个观察窗口的日均成交额","type":"bars","unit":"亿港元 / 日","categories":["二季度","三季度","10月"],"series":[{"name":"香港证券市场","values":[2895,2542,1807]}]},{"id":"quarterly","title":"从二季度高点拆开三季利润","type":"bars","unit":"亿港元","categories":["2025 Q3","2026 Q1","2026 Q2","2026 Q3"],"series":[{"name":"收入及其他收益","values":[77.75,82.03,84.99,78.67]},{"name":"归属股东利润","values":[49,51.88,53.8,48.59]}]},{"id":"profit","title":"营业基础和投资收益的增减","type":"bars","unit":"亿港元","categories":["核心业务收入","自有资金投资净收益","基金会捐款"],"series":[{"name":"2025 Q3","values":[74.84,2.54,0.37]},{"name":"2026 Q3","values":[74.67,3.53,0.47]}]},{"id":"gross","title":"交易网络的成本与经营杠杆","type":"bars","unit":"亿港元","categories":["经营开支","EBITDA","归属股东利润"],"series":[{"name":"上年前三季","values":[44.53,171.64,134.19]},{"name":"本年前三季","values":[47.55,196.1,154.27]}]},{"id":"cash","title":"高派息之外仍需支付设施投入","type":"bars","unit":"亿港元","categories":["总部物业","其他资本开支","资本开支合计"],"series":[{"name":"上年前三季","values":[18.05,12.44,30.49]},{"name":"本年前三季","values":[24.8,14.66,39.46]}]},{"id":"capital","title":"一股利润能分给股东多少","type":"bars","unit":"港元 / 股","categories":["2024","2025"],"series":[{"name":"基本每股盈利","values":[10.32,14.05]},{"name":"全年股息","values":[9.26,12.52]}]},{"id":"industry","title":"互联互通收入的来源","type":"bars","unit":"亿港元","categories":["互联互通收入及其他收益","其中交易及结算收入"],"series":[{"name":"上年前三季","values":[32.25,26.53]},{"name":"本年前三季","values":[42.89,36.27]}]},{"id":"event","title":"成交量在两条互联互通通道分化","type":"bars","unit":"%","categories":["北向","南向"],"series":[{"name":"前三季日均成交同比","values":[61,-7]}]},{"id":"hurdle","title":"以今天的收盘价，反推市场需要的正常化每股收益","type":"bars","unit":"港元 / 股","categories":["17倍 PE","24倍 PE","31倍 PE"],"series":[{"name":"正常化每股收益","values":[22.47,15.92,12.32]}]}],"sources":[{"title":"香港交易所 · 2026年第三季度业绩报告","url":"https://www.hkexgroup.com/-/media/HKEX-Group-Site/ccd/Media-Centre/hkexnews/2026/261106news/261106news_e.pdf","note":"集团分部、季度财务数据、交易量和成本。"},{"title":"香港交易所 · 2026年中期及季度业绩资料","url":"https://www.hkexgroup.com/Investor-Relations/Financial-Results-and-Presentations/2026?sc_lang=en","note":"半年和季度法定业绩及投资者演示。"},{"title":"香港交易所 · 2025年年度报告","url":"https://www.hkexgroup.com/-/media/HKEX-Group-Site/ssd/Investor-Relations/annouce/documents/2026/260226_final_e.pdf","note":"每股收益、全年派息及业务风险。"},{"title":"香港交易所 · 港交所每月市场概况","url":"https://www.hkex.com.hk/market-data/statistics/consolidated-reports/hkex-monthly-market-highlights?sc_lang=en","note":"日均成交和市场活动，采用2026年10月完整月份。"},{"title":"Yahoo Finance · 历史日线","url":"https://query1.finance.yahoo.com/v8/finance/chart/0388.HK?period1=1735689600&period2=1794528000&interval=1d&events=splits","note":"股价和成交量截至11月12日收盘，拆股调整，现金分红未计入。"},{"title":"腾讯财经 · 当日收盘核验","url":"https://web.ifzq.gtimg.cn/appstock/app/fqkline/get?param=hk00388,day,2025-01-01,2026-11-12,640,qfq","note":"第二来源核对11月12日收盘价，原行情页面可能随时间更新。"},{"title":"恒生指数 · 历史价格指数","url":"https://query1.finance.yahoo.com/v8/finance/chart/%5EHSI?period1=1735689600&period2=1794528000&interval=1d&events=splits","note":"用与个股相同的起点计算价格表现。"}],"units":{"stock":"港元/股，成交量为股。","charts":"各图单列单位。"}}