{"company":"海光信息","symbol":"688041.SH","sector":"服务器CPU与协处理器","slug":"hygon","market":"a","marketLabel":"A股","currencyLabel":"元","asOf":"2026-11-12","published":"2026-11-12","informationCutoff":"2026-11-12 23:15 Asia/Shanghai","benchmarkLabel":"沪深300","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":"元/股","multipleLabel":"PE","perShare":true,"periodLabel":"2027年","basisStep":0.01,"multipleStep":0.5},"calc":[1.4,4,2.45,38,110,75],"scenarios":[{"name":"交付承压","eps":[1.4,1.8],"pe":[38,52],"prices":[53.2,93.6]},{"name":"平台扩张","eps":[2.1,2.8],"pe":[65,85],"prices":[136.5,238]},{"name":"生态加速","eps":[3.2,4],"pe":[90,110],"prices":[288,440]}],"heroMetric":{"label":"基准盈利中点 · 隐含PE","value":82.6,"note":"按2027年正常化每股2.45元的作者假设计算"},"profitLabel":"作者假设的2027年正常化每股收益，以元计","stock":[{"date":"2025-01-02","open":148.3,"close":139.08,"high":149.47,"low":137.41,"volume":38644594,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-03","open":139.39,"close":135.61,"high":139.8,"low":135.58,"volume":19919539,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-06","open":137.74,"close":134.57,"high":141.8,"low":133.33,"volume":19911463,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-07","open":135.57,"close":147.6,"high":148.62,"low":134.03,"volume":35828473,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-08","open":145.25,"close":149.89,"high":151.3,"low":144.8,"volume":32891375,"ma5":141.35,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-09","open":149.89,"close":148.2,"high":150.88,"low":145.78,"volume":20943110,"ma5":143.174,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-10","open":149.12,"close":146.7,"high":153.66,"low":146.63,"volume":32695512,"ma5":145.392,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-13","open":146.7,"close":143.4,"high":146.7,"low":141.26,"volume":21789659,"ma5":147.158,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-14","open":145.5,"close":144.05,"high":146.55,"low":138.28,"volume":32829793,"ma5":146.448,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-15","open":144.01,"close":147.2,"high":151.27,"low":140.87,"volume":32141098,"ma5":145.91,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-16","open":147.19,"close":132.81,"high":147.99,"low":132.79,"volume":51585061,"ma5":142.832,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-17","open":130,"close":131.78,"high":134.82,"low":129.13,"volume":29516716,"ma5":139.848,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-20","open":133,"close":133.9,"high":136.16,"low":131.4,"volume":22901899,"ma5":137.948,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-21","open":134.6,"close":133.03,"high":134.99,"low":131.42,"volume":22317588,"ma5":135.744,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-22","open":132.7,"close":132.47,"high":134.88,"low":131.05,"volume":22348615,"ma5":132.798,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-23","open":133.83,"close":130.54,"high":135.91,"low":130.15,"volume":25493131,"ma5":132.344,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-24","open":130.57,"close":131,"high":133.54,"low":130.01,"volume":20550057,"ma5":132.188,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-27","open":128.1,"close":128,"high":130.72,"low":126.01,"volume":17585705,"ma5":131.008,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-05","open":136,"close":139.19,"high":140.88,"low":132.66,"volume":50016968,"ma5":132.24,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-06","open":139,"close":140.81,"high":141.86,"low":136.88,"volume":35885630,"ma5":133.908,"ma20":138.4915,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-07","open":141,"close":139.7,"high":144.28,"low":137.3,"volume":39442073,"ma5":135.74,"ma20":138.5225,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-10","open":140.79,"close":142.3,"high":143.7,"low":140,"volume":31023235,"ma5":138,"ma20":138.857,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-11","open":142.48,"close":140,"high":143.67,"low":137.53,"volume":26601503,"ma5":140.4,"ma20":139.1285,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-12","open":143,"close":141.08,"high":146.55,"low":139.78,"volume":28461623,"ma5":140.778,"ma20":138.8025,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-13","open":140.5,"close":135.05,"high":140.5,"low":135,"volume":28433220,"ma5":139.626,"ma20":138.0605,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-14","open":135.05,"close":135.89,"high":137.4,"low":134.21,"volume":19071311,"ma5":138.864,"ma20":137.445,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-17","open":137.3,"close":141.61,"high":144.51,"low":137.3,"volume":37889071,"ma5":138.726,"ma20":137.1905,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-18","open":141,"close":137.47,"high":141.9,"low":136.38,"volume":20451747,"ma5":138.22,"ma20":136.894,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-19","open":137.5,"close":137.37,"high":139.44,"low":136.05,"volume":25133034,"ma5":137.478,"ma20":136.56,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-20","open":138.17,"close":136.15,"high":140.52,"low":135.31,"volume":21313758,"ma5":137.698,"ma20":136.0075,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-21","open":139.07,"close":156.96,"high":160.01,"low":139.07,"volume":78244142,"ma5":141.912,"ma20":137.215,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-24","open":155.87,"close":154.06,"high":157.42,"low":151.52,"volume":37496451,"ma5":144.402,"ma20":138.329,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-25","open":151,"close":155.9,"high":161.29,"low":149.21,"volume":39484960,"ma5":148.088,"ma20":139.429,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-26","open":158.29,"close":165,"high":168.5,"low":152.78,"volume":51813707,"ma5":153.614,"ma20":141.0275,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-27","open":165.05,"close":169.99,"high":171.9,"low":162.6,"volume":49023076,"ma5":160.382,"ma20":142.9035,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-28","open":169.5,"close":160,"high":169.5,"low":157.83,"volume":42343127,"ma5":160.99,"ma20":144.3765,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-03","open":160.05,"close":150.93,"high":162.09,"low":149.51,"volume":39622103,"ma5":160.364,"ma20":145.373,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-04","open":147.5,"close":151.5,"high":156,"low":147,"volume":30038785,"ma5":159.484,"ma20":146.548,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-05","open":150.96,"close":153.95,"high":154.79,"low":150.13,"volume":23075773,"ma5":157.274,"ma20":147.286,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-06","open":159,"close":163.03,"high":166.66,"low":155.71,"volume":39824198,"ma5":155.882,"ma20":148.397,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-07","open":161.5,"close":159.8,"high":164.24,"low":158.7,"volume":21462920,"ma5":155.842,"ma20":149.402,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-10","open":159.79,"close":163,"high":164.82,"low":158,"volume":22279780,"ma5":158.256,"ma20":150.437,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-11","open":158.9,"close":158.01,"high":160.6,"low":155,"volume":24857197,"ma5":159.558,"ma20":151.3375,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-12","open":162.88,"close":162.42,"high":169.28,"low":160.5,"volume":36404461,"ma5":161.252,"ma20":152.4045,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-13","open":164.73,"close":155.49,"high":164.73,"low":154.17,"volume":24918589,"ma5":159.744,"ma20":153.4265,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-14","open":155.99,"close":156.88,"high":159.3,"low":154.3,"volume":25552591,"ma5":159.16,"ma20":154.476,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-17","open":158.66,"close":154.79,"high":158.8,"low":154.28,"volume":16664155,"ma5":157.518,"ma20":155.135,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-18","open":155.08,"close":153.4,"high":157.22,"low":153.03,"volume":15152308,"ma5":156.596,"ma20":155.9315,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-19","open":152.8,"close":152.84,"high":154.54,"low":151.8,"volume":12026350,"ma5":154.68,"ma20":156.705,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-20","open":151.01,"close":151.66,"high":153.69,"low":149.02,"volume":13659444,"ma5":153.914,"ma20":157.4805,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-21","open":151.5,"close":145.8,"high":152.63,"low":144,"volume":21389642,"ma5":151.698,"ma20":156.9225,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-24","open":145.8,"close":149,"high":149.34,"low":144.5,"volume":16019181,"ma5":150.54,"ma20":156.6695,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-25","open":148.9,"close":142.02,"high":150.28,"low":141,"volume":20801565,"ma5":148.264,"ma20":155.9755,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-26","open":142.3,"close":141.05,"high":143.41,"low":140.8,"volume":12282265,"ma5":145.906,"ma20":154.778,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-27","open":141.79,"close":142.16,"high":144.88,"low":141.4,"volume":15199574,"ma5":144.006,"ma20":153.3865,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-28","open":141.72,"close":140.99,"high":142.8,"low":140.01,"volume":10550895,"ma5":143.044,"ma20":152.436,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-31","open":139.82,"close":141.3,"high":142.32,"low":138.99,"volume":11682710,"ma5":141.504,"ma20":151.9545,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-04-01","open":142.39,"close":141.91,"high":144.11,"low":141.69,"volume":14002343,"ma5":141.482,"ma20":151.475,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-04-02","open":141.2,"close":141.83,"high":142.62,"low":140.68,"volume":7610829,"ma5":141.638,"ma20":150.869,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-04-03","open":140.01,"close":142.02,"high":145.38,"low":140.01,"volume":14092663,"ma5":141.61,"ma20":149.8185,"ma60":145.569,"ma120":null,"ma250":null},{"date":"2025-04-07","open":135.55,"close":136.46,"high":140.22,"low":128.07,"volume":37756549,"ma5":140.704,"ma20":148.6515,"ma60":145.5253,"ma120":null,"ma250":null},{"date":"2025-04-08","open":138,"close":134.23,"high":138.96,"low":130.55,"volume":28559669,"ma5":139.29,"ma20":147.213,"ma60":145.5023,"ma120":null,"ma250":null},{"date":"2025-04-09","open":132,"close":141.48,"high":142.74,"low":131.66,"volume":33654470,"ma5":139.204,"ma20":146.3865,"ma60":145.6175,"ma120":null,"ma250":null},{"date":"2025-04-10","open":143.77,"close":141.27,"high":144.5,"low":140.12,"volume":21648120,"ma5":139.092,"ma20":145.329,"ma60":145.512,"ma120":null,"ma250":null},{"date":"2025-04-11","open":142.5,"close":146.92,"high":152.88,"low":141.02,"volume":31677305,"ma5":140.072,"ma20":144.9005,"ma60":145.4625,"ma120":null,"ma250":null},{"date":"2025-04-14","open":148,"close":150.15,"high":151.26,"low":145.2,"volume":21568350,"ma5":142.81,"ma20":144.564,"ma60":145.495,"ma120":null,"ma250":null},{"date":"2025-04-15","open":149.68,"close":150.4,"high":151.43,"low":147.48,"volume":13290169,"ma5":146.044,"ma20":144.3445,"ma60":145.5567,"ma120":null,"ma250":null},{"date":"2025-04-16","open":155,"close":154.5,"high":155.7,"low":149.02,"volume":22077419,"ma5":148.648,"ma20":144.3995,"ma60":145.7417,"ma120":null,"ma250":null},{"date":"2025-04-17","open":152.49,"close":154,"high":157.77,"low":152,"volume":16359547,"ma5":151.194,"ma20":144.4575,"ma60":145.9075,"ma120":null,"ma250":null},{"date":"2025-04-18","open":152.75,"close":149.64,"high":152.8,"low":147.8,"volume":12958745,"ma5":151.738,"ma20":144.3565,"ma60":145.9482,"ma120":null,"ma250":null},{"date":"2025-04-21","open":150.68,"close":153.72,"high":154.87,"low":149.79,"volume":13158995,"ma5":152.452,"ma20":144.7525,"ma60":146.2967,"ma120":null,"ma250":null},{"date":"2025-04-22","open":154.68,"close":152.1,"high":157.27,"low":152.08,"volume":17660103,"ma5":152.792,"ma20":144.9075,"ma60":146.6353,"ma120":null,"ma250":null},{"date":"2025-04-23","open":152.1,"close":149,"high":153.53,"low":148.45,"volume":14664934,"ma5":151.692,"ma20":145.2565,"ma60":146.887,"ma120":null,"ma250":null},{"date":"2025-04-24","open":149,"close":148.3,"high":151.35,"low":148.06,"volume":8782467,"ma5":150.552,"ma20":145.619,"ma60":147.1415,"ma120":null,"ma250":null},{"date":"2025-04-25","open":149.07,"close":147.21,"high":149.68,"low":146.66,"volume":9015608,"ma5":150.066,"ma20":145.8715,"ma60":147.3872,"ma120":null,"ma250":null},{"date":"2025-04-28","open":147.97,"close":148.6,"high":149.75,"low":147.15,"volume":8606360,"ma5":149.042,"ma20":146.252,"ma60":147.6882,"ma120":null,"ma250":null},{"date":"2025-04-29","open":148.06,"close":150.1,"high":150.72,"low":145.66,"volume":9126561,"ma5":148.642,"ma20":146.692,"ma60":148.0065,"ma120":null,"ma250":null},{"date":"2025-04-30","open":149.5,"close":148.6,"high":152.28,"low":148.4,"volume":11490290,"ma5":148.562,"ma20":147.0265,"ma60":148.3498,"ma120":null,"ma250":null},{"date":"2025-05-06","open":151.1,"close":150.01,"high":151.1,"low":147.55,"volume":12535282,"ma5":148.904,"ma20":147.4355,"ma60":148.5302,"ma120":null,"ma250":null},{"date":"2025-05-07","open":153.41,"close":150.8,"high":153.41,"low":149.4,"volume":12674245,"ma5":149.622,"ma20":147.8745,"ma60":148.6967,"ma120":null,"ma250":null},{"date":"2025-05-08","open":149.5,"close":146,"high":149.98,"low":145.91,"volume":16494739,"ma5":149.102,"ma20":148.3515,"ma60":148.8017,"ma120":null,"ma250":null},{"date":"2025-05-09","open":145.61,"close":143.88,"high":146.27,"low":143.88,"volume":9502054,"ma5":147.858,"ma20":148.834,"ma60":148.828,"ma120":null,"ma250":null},{"date":"2025-05-12","open":143.6,"close":143.7,"high":145.68,"low":142.8,"volume":11402035,"ma5":146.878,"ma20":148.945,"ma60":148.8897,"ma120":null,"ma250":null},{"date":"2025-05-13","open":144.54,"close":142.17,"high":144.7,"low":142,"volume":10043497,"ma5":145.31,"ma20":148.99,"ma60":148.9078,"ma120":null,"ma250":null},{"date":"2025-05-14","open":143.4,"close":144.22,"high":145.5,"low":142.7,"volume":11853435,"ma5":143.994,"ma20":148.855,"ma60":149.0607,"ma120":null,"ma250":null},{"date":"2025-05-15","open":144.21,"close":142.11,"high":144.98,"low":141.7,"volume":8599990,"ma5":143.216,"ma20":148.453,"ma60":149.1643,"ma120":null,"ma250":null},{"date":"2025-05-16","open":142.01,"close":138.49,"high":142.67,"low":137.06,"volume":13572217,"ma5":142.138,"ma20":147.8575,"ma60":149.1123,"ma120":null,"ma250":null},{"date":"2025-05-19","open":138.8,"close":139.9,"high":140.66,"low":138.08,"volume":7996708,"ma5":141.378,"ma20":147.1275,"ma60":149.1528,"ma120":null,"ma250":null},{"date":"2025-05-20","open":139.84,"close":138.96,"high":140.75,"low":138.8,"volume":7864040,"ma5":140.736,"ma20":146.3755,"ma60":149.1793,"ma120":null,"ma250":null},{"date":"2025-05-21","open":138.5,"close":138.85,"high":139.81,"low":138.02,"volume":6152054,"ma5":139.662,"ma20":145.836,"ma60":149.2243,"ma120":null,"ma250":null},{"date":"2025-05-22","open":138.51,"close":136.66,"high":139.56,"low":136,"volume":8607536,"ma5":138.572,"ma20":144.983,"ma60":148.886,"ma120":null,"ma250":null},{"date":"2025-05-23","open":136.03,"close":136.13,"high":139.78,"low":135.6,"volume":9965739,"ma5":138.1,"ma20":144.1845,"ma60":148.5872,"ma120":null,"ma250":null},{"date":"2025-05-26","open":136.13,"close":136.13,"high":136.13,"low":136.13,"volume":0,"ma5":137.346,"ma20":143.541,"ma60":148.2577,"ma120":null,"ma250":null},{"date":"2025-05-27","open":136.13,"close":136.13,"high":136.13,"low":136.13,"volume":0,"ma5":136.78,"ma20":142.9325,"ma60":147.7765,"ma120":null,"ma250":null},{"date":"2025-05-28","open":136.13,"close":136.13,"high":136.13,"low":136.13,"volume":0,"ma5":136.236,"ma20":142.3785,"ma60":147.2122,"ma120":null,"ma250":null},{"date":"2025-05-29","open":136.13,"close":136.13,"high":136.13,"low":136.13,"volume":0,"ma5":136.13,"ma20":141.755,"ma60":146.8143,"ma120":null,"ma250":null},{"date":"2025-05-30","open":136.13,"close":136.13,"high":136.13,"low":136.13,"volume":0,"ma5":136.13,"ma20":141.0565,"ma60":146.5677,"ma120":null,"ma250":null},{"date":"2025-06-03","open":136.13,"close":136.13,"high":136.13,"low":136.13,"volume":0,"ma5":136.13,"ma20":140.433,"ma60":146.3115,"ma120":null,"ma250":null},{"date":"2025-06-04","open":136.13,"close":136.13,"high":136.13,"low":136.13,"volume":0,"ma5":136.13,"ma20":139.739,"ma60":146.0145,"ma120":null,"ma250":null},{"date":"2025-06-05","open":136.13,"close":136.13,"high":136.13,"low":136.13,"volume":0,"ma5":136.13,"ma20":139.0055,"ma60":145.5662,"ma120":null,"ma250":null},{"date":"2025-06-06","open":136.13,"close":136.13,"high":136.13,"low":136.13,"volume":0,"ma5":136.13,"ma20":138.512,"ma60":145.1717,"ma120":null,"ma250":null},{"date":"2025-06-09","open":136.13,"close":136.13,"high":136.13,"low":136.13,"volume":0,"ma5":136.13,"ma20":138.1245,"ma60":144.7238,"ma120":null,"ma250":null},{"date":"2025-06-10","open":148,"close":141.98,"high":148,"low":140,"volume":60907734,"ma5":137.3,"ma20":138.0385,"ma60":144.4567,"ma120":null,"ma250":null},{"date":"2025-06-11","open":140.1,"close":135.5,"high":141,"low":135.41,"volume":31970969,"ma5":137.174,"ma20":137.705,"ma60":144.008,"ma120":null,"ma250":null},{"date":"2025-06-12","open":135.5,"close":136.09,"high":136.56,"low":132.01,"volume":18755783,"ma5":137.166,"ma20":137.2985,"ma60":143.6847,"ma120":null,"ma250":null},{"date":"2025-06-13","open":135.01,"close":137.06,"high":137.96,"low":134.43,"volume":19493023,"ma5":137.352,"ma20":137.046,"ma60":143.3543,"ma120":null,"ma250":null},{"date":"2025-06-16","open":136.69,"close":138.35,"high":138.98,"low":135.74,"volume":14870806,"ma5":137.796,"ma20":137.039,"ma60":143.0803,"ma120":null,"ma250":null},{"date":"2025-06-17","open":138.2,"close":135.7,"high":138.2,"low":135.38,"volume":13154446,"ma5":136.54,"ma20":136.829,"ma60":142.7853,"ma120":null,"ma250":null},{"date":"2025-06-18","open":136.13,"close":134.68,"high":136.4,"low":134.21,"volume":11917781,"ma5":136.376,"ma20":136.615,"ma60":142.4827,"ma120":null,"ma250":null},{"date":"2025-06-19","open":134.24,"close":134.15,"high":136.36,"low":133.58,"volume":10646916,"ma5":135.988,"ma20":136.38,"ma60":142.1908,"ma120":null,"ma250":null},{"date":"2025-06-20","open":134.5,"close":133.5,"high":135.48,"low":133.5,"volume":9018692,"ma5":135.276,"ma20":136.222,"ma60":141.9858,"ma120":null,"ma250":null},{"date":"2025-06-23","open":133.01,"close":133.58,"high":134.36,"low":132.9,"volume":9057194,"ma5":134.322,"ma20":136.0945,"ma60":141.7288,"ma120":null,"ma250":null},{"date":"2025-06-24","open":134,"close":137.14,"high":138.12,"low":133.6,"volume":19608053,"ma5":134.61,"ma20":136.145,"ma60":141.6475,"ma120":null,"ma250":null},{"date":"2025-06-25","open":136.54,"close":137.99,"high":138.25,"low":135.74,"volume":16995590,"ma5":135.272,"ma20":136.238,"ma60":141.5965,"ma120":null,"ma250":null},{"date":"2025-06-26","open":138.8,"close":141.75,"high":146.68,"low":138.11,"volume":29916733,"ma5":136.792,"ma20":136.519,"ma60":141.5897,"ma120":null,"ma250":null},{"date":"2025-06-27","open":142.85,"close":139,"high":143.29,"low":138.88,"volume":17061097,"ma5":137.892,"ma20":136.6625,"ma60":141.5565,"ma120":null,"ma250":null},{"date":"2025-06-30","open":139.16,"close":141.29,"high":142.77,"low":138.69,"volume":15404465,"ma5":139.434,"ma20":136.9205,"ma60":141.5563,"ma120":null,"ma250":null},{"date":"2025-07-01","open":141.07,"close":136.5,"high":141.09,"low":136.21,"volume":19541139,"ma5":139.306,"ma20":136.939,"ma60":141.4662,"ma120":null,"ma250":null},{"date":"2025-07-02","open":136.31,"close":135.56,"high":136.78,"low":135.5,"volume":10266933,"ma5":138.82,"ma20":136.9105,"ma60":141.3617,"ma120":null,"ma250":null},{"date":"2025-07-03","open":135.8,"close":135.36,"high":136.43,"low":135.1,"volume":9140742,"ma5":137.542,"ma20":136.872,"ma60":141.2507,"ma120":143.4098,"ma250":null},{"date":"2025-07-04","open":135.36,"close":135.56,"high":137.3,"low":134.9,"volume":11151327,"ma5":136.854,"ma20":136.8435,"ma60":141.2357,"ma120":143.3805,"ma250":null},{"date":"2025-07-07","open":135.56,"close":136.03,"high":136.32,"low":134.83,"volume":7232237,"ma5":135.802,"ma20":136.8385,"ma60":141.2657,"ma120":143.384,"ma250":null},{"date":"2025-07-08","open":136.16,"close":136.9,"high":137.2,"low":135.39,"volume":10073586,"ma5":135.882,"ma20":136.5845,"ma60":141.1893,"ma120":143.4034,"ma250":null},{"date":"2025-07-09","open":137.19,"close":135.39,"high":137.38,"low":135.38,"volume":9061980,"ma5":135.848,"ma20":136.579,"ma60":141.0913,"ma120":143.3017,"ma250":null},{"date":"2025-07-10","open":135.51,"close":135.11,"high":136.1,"low":135.01,"volume":10940466,"ma5":135.798,"ma20":136.53,"ma60":140.8945,"ma120":143.1785,"ma250":null},{"date":"2025-07-11","open":135.46,"close":137.43,"high":138.95,"low":135.01,"volume":20963941,"ma5":136.172,"ma20":136.5485,"ma60":140.6825,"ma120":143.0887,"ma250":null},{"date":"2025-07-14","open":137,"close":136.1,"high":137.68,"low":136,"volume":9621070,"ma5":136.186,"ma20":136.436,"ma60":140.4442,"ma120":143.0004,"ma250":null},{"date":"2025-07-15","open":136.1,"close":136.7,"high":137.64,"low":135.86,"volume":13308344,"ma5":136.146,"ma20":136.486,"ma60":140.1475,"ma120":142.9446,"ma250":null},{"date":"2025-07-16","open":136.7,"close":137.56,"high":139.15,"low":136.5,"volume":15745373,"ma5":136.58,"ma20":136.63,"ma60":139.8735,"ma120":142.8905,"ma250":null},{"date":"2025-07-17","open":137.56,"close":138,"high":138,"low":135.82,"volume":17159059,"ma5":137.158,"ma20":136.8225,"ma60":139.6795,"ma120":142.8138,"ma250":null},{"date":"2025-07-18","open":137.5,"close":136.97,"high":138.16,"low":136.31,"volume":12068745,"ma5":137.066,"ma20":136.996,"ma60":139.4003,"ma120":142.8485,"ma250":null},{"date":"2025-07-21","open":137.22,"close":136.67,"high":138.34,"low":136.18,"volume":13169501,"ma5":137.18,"ma20":137.1505,"ma60":139.1432,"ma120":142.8892,"ma250":null},{"date":"2025-07-22","open":136.5,"close":135.34,"high":137.64,"low":135.2,"volume":22006605,"ma5":136.908,"ma20":137.0605,"ma60":138.9155,"ma120":142.9012,"ma250":null},{"date":"2025-07-23","open":135.4,"close":135.17,"high":136.27,"low":134.85,"volume":20382472,"ma5":136.43,"ma20":136.9195,"ma60":138.6967,"ma120":142.9191,"ma250":null},{"date":"2025-07-24","open":135.45,"close":136.7,"high":137.78,"low":135.44,"volume":19830632,"ma5":136.17,"ma20":136.667,"ma60":138.5215,"ma120":142.9543,"ma250":null},{"date":"2025-07-25","open":136.86,"close":141.49,"high":142.99,"low":136.12,"volume":35889525,"ma5":137.074,"ma20":136.7915,"ma60":138.403,"ma120":143.0456,"ma250":null},{"date":"2025-07-28","open":141.01,"close":139.93,"high":141.3,"low":138.7,"volume":18647934,"ma5":137.726,"ma20":136.7235,"ma60":138.2335,"ma120":143.12,"ma250":null},{"date":"2025-07-29","open":139.1,"close":143,"high":145,"low":138.51,"volume":28162518,"ma5":139.258,"ma20":137.0485,"ma60":138.1402,"ma120":143.245,"ma250":null},{"date":"2025-07-30","open":142.1,"close":140.45,"high":143.19,"low":139.61,"volume":16945833,"ma5":140.314,"ma20":137.293,"ma60":137.9808,"ma120":143.2555,"ma250":null},{"date":"2025-07-31","open":140.3,"close":139.2,"high":144.96,"low":138.8,"volume":31067382,"ma5":140.814,"ma20":137.485,"ma60":137.7875,"ma120":143.2421,"ma250":null},{"date":"2025-08-01","open":139.7,"close":137.75,"high":143.67,"low":137.02,"volume":22549053,"ma5":140.066,"ma20":137.5945,"ma60":137.65,"ma120":143.2258,"ma250":null},{"date":"2025-08-04","open":137,"close":142.58,"high":145.03,"low":137,"volume":31919602,"ma5":140.596,"ma20":137.922,"ma60":137.6283,"ma120":143.2282,"ma250":null},{"date":"2025-08-05","open":141.5,"close":142.46,"high":142.8,"low":139.35,"volume":17612763,"ma5":140.488,"ma20":138.2,"ma60":137.6077,"ma120":143.2487,"ma250":null},{"date":"2025-08-06","open":139.35,"close":137.34,"high":139.62,"low":136.38,"volume":40868260,"ma5":139.866,"ma20":138.2975,"ma60":137.5272,"ma120":143.2175,"ma250":null},{"date":"2025-08-07","open":137.89,"close":136.61,"high":138.85,"low":136.41,"volume":24239698,"ma5":139.348,"ma20":138.3725,"ma60":137.4003,"ma120":143.2305,"ma250":null},{"date":"2025-08-08","open":136.6,"close":136.12,"high":137.17,"low":135.7,"volume":16515727,"ma5":139.022,"ma20":138.307,"ma60":137.3005,"ma120":143.2324,"ma250":null},{"date":"2025-08-11","open":136.15,"close":135.91,"high":136.89,"low":135.7,"volume":16045534,"ma5":137.688,"ma20":138.2975,"ma60":137.2575,"ma120":143.1849,"ma250":null},{"date":"2025-08-12","open":136,"close":138.8,"high":143.68,"low":135.05,"volume":49599929,"ma5":136.956,"ma20":138.4025,"ma60":137.2392,"ma120":143.196,"ma250":null},{"date":"2025-08-13","open":140,"close":140.12,"high":142.33,"low":138.58,"volume":36888371,"ma5":137.512,"ma20":138.5305,"ma60":137.2585,"ma120":143.2189,"ma250":null},{"date":"2025-08-14","open":140.9,"close":152.49,"high":159.99,"low":140.56,"volume":78901478,"ma5":140.688,"ma20":139.255,"ma60":137.4858,"ma120":143.3551,"ma250":null},{"date":"2025-08-15","open":150.03,"close":153.86,"high":155,"low":150,"volume":44245540,"ma5":144.236,"ma20":140.0995,"ma60":137.7725,"ma120":143.3292,"ma250":null},{"date":"2025-08-18","open":155,"close":152.61,"high":155.58,"low":151.4,"volume":43059835,"ma5":147.576,"ma20":140.8965,"ma60":138.0472,"ma120":143.3172,"ma250":null},{"date":"2025-08-19","open":152.1,"close":148.73,"high":153.66,"low":148.7,"volume":36311641,"ma5":149.562,"ma20":141.566,"ma60":138.2572,"ma120":143.2574,"ma250":null},{"date":"2025-08-20","open":148.88,"close":155.79,"high":155.96,"low":146.77,"volume":48236173,"ma5":152.696,"ma20":142.597,"ma60":138.5848,"ma120":143.1807,"ma250":null},{"date":"2025-08-21","open":156.91,"close":155.05,"high":160.3,"low":154.14,"volume":41757541,"ma5":153.208,"ma20":143.5145,"ma60":138.9002,"ma120":143.0562,"ma250":null},{"date":"2025-08-22","open":159.18,"close":186.06,"high":186.06,"low":159.18,"volume":75154632,"ma5":159.648,"ma20":145.743,"ma60":139.7323,"ma120":143.2733,"ma250":null},{"date":"2025-08-25","open":196,"close":210.1,"high":217.66,"low":195.36,"volume":102204424,"ma5":171.146,"ma20":149.2515,"ma60":140.9652,"ma120":143.7664,"ma250":null},{"date":"2025-08-26","open":203.18,"close":197.23,"high":203.9,"low":196.8,"volume":57920179,"ma5":180.846,"ma20":151.963,"ma60":141.9835,"ma120":144.1475,"ma250":null},{"date":"2025-08-27","open":200.17,"close":191.95,"high":202.61,"low":191.37,"volume":64584689,"ma5":188.078,"ma20":154.538,"ma60":142.9138,"ma120":144.4642,"ma250":null},{"date":"2025-08-28","open":191,"close":205,"high":205.69,"low":190.88,"volume":69739515,"ma5":198.068,"ma20":157.828,"ma60":144.0617,"ma120":144.8139,"ma250":null},{"date":"2025-08-29","open":199.71,"close":194.52,"high":199.82,"low":192.6,"volume":49882764,"ma5":199.76,"ma20":160.6665,"ma60":145.0348,"ma120":145.1033,"ma250":null},{"date":"2025-09-01","open":199,"close":208.96,"high":217.33,"low":194.9,"volume":65733413,"ma5":199.532,"ma20":163.9855,"ma60":146.2487,"ma120":145.4863,"ma250":null},{"date":"2025-09-02","open":206,"close":201.89,"high":211.79,"low":196.8,"volume":55062623,"ma5":200.464,"ma20":166.957,"ma60":147.2472,"ma120":145.8519,"ma250":null},{"date":"2025-09-03","open":198,"close":194.98,"high":199.39,"low":192,"volume":39003401,"ma5":201.07,"ma20":169.839,"ma60":148.2385,"ma120":146.1233,"ma250":null},{"date":"2025-09-04","open":195.5,"close":173.28,"high":195.6,"low":170.41,"volume":67091705,"ma5":194.726,"ma20":171.6725,"ma60":148.8583,"ma120":146.2715,"ma250":null},{"date":"2025-09-05","open":173.88,"close":179.4,"high":181.24,"low":169.33,"volume":46046555,"ma5":191.702,"ma20":173.8365,"ma60":149.564,"ma120":146.4592,"ma250":null},{"date":"2025-09-08","open":179.99,"close":179.35,"high":182.5,"low":175.12,"volume":32391946,"ma5":185.78,"ma20":176.0085,"ma60":150.2473,"ma120":146.6638,"ma250":null},{"date":"2025-09-09","open":177.43,"close":174.51,"high":179.3,"low":173.5,"volume":24336912,"ma5":180.304,"ma20":177.794,"ma60":150.8942,"ma120":146.8398,"ma250":null},{"date":"2025-09-10","open":178.27,"close":184.03,"high":189.41,"low":178.27,"volume":46981365,"ma5":178.114,"ma20":179.9895,"ma60":151.7167,"ma120":147.0997,"ma250":null},{"date":"2025-09-11","open":185.14,"close":220.84,"high":220.84,"low":184.8,"volume":77578736,"ma5":187.626,"ma20":183.407,"ma60":153.1615,"ma120":147.6762,"ma250":null},{"date":"2025-09-12","open":216,"close":220.02,"high":233.33,"low":215.68,"volume":81504861,"ma5":195.75,"ma20":186.715,"ma60":154.6035,"ma120":148.2947,"ma250":null},{"date":"2025-09-15","open":232.24,"close":231.5,"high":241.88,"low":225.01,"volume":66250859,"ma5":206.18,"ma20":190.6595,"ma60":156.2355,"ma120":148.9822,"ma250":null},{"date":"2025-09-16","open":234.07,"close":246,"high":255.96,"low":234,"volume":64081001,"ma5":220.478,"ma20":195.523,"ma60":158.0498,"ma120":149.8487,"ma250":null},{"date":"2025-09-17","open":241.57,"close":242.69,"high":244.97,"low":234.55,"volume":49119380,"ma5":232.21,"ma20":199.868,"ma60":159.7948,"ma120":150.6957,"ma250":null},{"date":"2025-09-18","open":250.06,"close":243.81,"high":265,"low":237.01,"volume":76028572,"ma5":236.804,"ma20":204.306,"ma60":161.4958,"ma120":151.5428,"ma250":null},{"date":"2025-09-19","open":247.99,"close":235.96,"high":249.99,"low":235.2,"volume":49765418,"ma5":239.992,"ma20":206.801,"ma60":163.1118,"ma120":152.3342,"ma250":null},{"date":"2025-09-22","open":232,"close":261.21,"high":274.78,"low":230,"volume":71882818,"ma5":245.934,"ma20":209.3565,"ma60":165.1105,"ma120":153.3334,"ma250":null},{"date":"2025-09-23","open":258.88,"close":254.66,"high":264.88,"low":249.53,"volume":53757305,"ma5":247.666,"ma20":212.228,"ma60":167.0798,"ma120":154.273,"ma250":null},{"date":"2025-09-24","open":255.99,"close":259.89,"high":267,"low":252.16,"volume":54606168,"ma5":251.106,"ma20":215.625,"ma60":169.152,"ma120":155.2568,"ma250":null},{"date":"2025-09-25","open":259.88,"close":267.92,"high":277.98,"low":258.05,"volume":48105178,"ma5":255.928,"ma20":218.771,"ma60":171.3613,"ma120":156.306,"ma250":null},{"date":"2025-09-26","open":263.03,"close":259.1,"high":268.68,"low":259,"volume":34330791,"ma5":260.556,"ma20":222,"ma60":173.4203,"ma120":157.328,"ma250":null},{"date":"2025-09-29","open":259,"close":255.84,"high":259.88,"low":246,"volume":46371883,"ma5":259.482,"ma20":224.344,"ma60":175.4172,"ma120":158.3414,"ma250":null},{"date":"2025-09-30","open":260.5,"close":252.6,"high":262.5,"low":251.5,"volume":38990798,"ma5":259.07,"ma20":226.8795,"ma60":177.3455,"ma120":159.2674,"ma250":null},{"date":"2025-10-09","open":262,"close":263.05,"high":273.33,"low":261.39,"volume":46320724,"ma5":259.702,"ma20":230.283,"ma60":179.4732,"ma120":160.2823,"ma250":null},{"date":"2025-10-10","open":257,"close":241.49,"high":257,"low":238.58,"volume":47982149,"ma5":254.416,"ma20":233.6935,"ma60":181.2462,"ma120":161.0703,"ma250":null},{"date":"2025-10-13","open":241,"close":244,"high":249.88,"low":237.01,"volume":38308671,"ma5":251.396,"ma20":236.9235,"ma60":183.0223,"ma120":161.8524,"ma250":null},{"date":"2025-10-14","open":248.8,"close":227.6,"high":248.98,"low":224.38,"volume":46191968,"ma5":245.748,"ma20":239.336,"ma60":184.5473,"ma120":162.4957,"ma250":null},{"date":"2025-10-15","open":228.18,"close":241.05,"high":243.21,"low":228.06,"volume":35901105,"ma5":243.438,"ma20":242.663,"ma60":186.2865,"ma120":163.217,"ma250":null},{"date":"2025-10-16","open":230,"close":233.01,"high":238.58,"low":227.84,"volume":29767646,"ma5":237.43,"ma20":245.112,"ma60":187.8773,"ma120":163.8754,"ma250":null},{"date":"2025-10-17","open":233.29,"close":228.25,"high":234.89,"low":223,"volume":29385359,"ma5":234.782,"ma20":245.4825,"ma60":189.3815,"ma120":164.5305,"ma250":null},{"date":"2025-10-20","open":235,"close":228.74,"high":236.7,"low":227.2,"volume":28194944,"ma5":231.73,"ma20":245.9185,"ma60":190.911,"ma120":165.1557,"ma250":null},{"date":"2025-10-21","open":229.2,"close":236.9,"high":240.39,"low":225.6,"volume":33830368,"ma5":233.59,"ma20":246.1885,"ma60":192.5815,"ma120":165.8623,"ma250":null},{"date":"2025-10-22","open":233.76,"close":241.79,"high":247.2,"low":232.88,"volume":35916285,"ma5":233.738,"ma20":245.978,"ma60":194.3557,"ma120":166.6356,"ma250":null},{"date":"2025-10-23","open":238.12,"close":236.15,"high":239,"low":231.64,"volume":22349111,"ma5":234.366,"ma20":245.651,"ma60":196.0387,"ma120":167.3677,"ma250":null},{"date":"2025-10-24","open":240.01,"close":249.01,"high":251.81,"low":237.31,"volume":40447010,"ma5":238.518,"ma20":245.911,"ma60":197.9105,"ma120":168.216,"ma250":null},{"date":"2025-10-27","open":253,"close":251.03,"high":254.84,"low":245.55,"volume":34773215,"ma5":242.976,"ma20":246.6645,"ma60":199.7362,"ma120":169.0696,"ma250":null},{"date":"2025-10-28","open":248,"close":245.74,"high":252.58,"low":245.08,"volume":24542669,"ma5":244.744,"ma20":245.891,"ma60":201.4997,"ma120":169.8666,"ma250":null},{"date":"2025-10-29","open":245.07,"close":246.84,"high":252.76,"low":242.24,"volume":25978803,"ma5":245.754,"ma20":245.5,"ma60":203.2303,"ma120":170.6853,"ma250":null},{"date":"2025-10-30","open":245,"close":238.2,"high":248.88,"low":236.38,"volume":32111392,"ma5":246.164,"ma20":244.4155,"ma60":204.8595,"ma120":171.4202,"ma250":null},{"date":"2025-10-31","open":238,"close":229.33,"high":239.8,"low":229.06,"volume":26190056,"ma5":242.228,"ma20":242.486,"ma60":206.3617,"ma120":172.0746,"ma250":null},{"date":"2025-11-03","open":225.99,"close":226.17,"high":227.13,"low":220.86,"volume":22377081,"ma5":237.256,"ma20":240.8395,"ma60":207.8353,"ma120":172.7427,"ma250":null},{"date":"2025-11-04","open":226.13,"close":223.7,"high":230.65,"low":221.86,"volume":17825814,"ma5":232.848,"ma20":239.2325,"ma60":209.1873,"ma120":173.4078,"ma250":null},{"date":"2025-11-05","open":218.01,"close":222,"high":224.41,"low":217.5,"volume":18213333,"ma5":227.88,"ma20":237.7025,"ma60":210.513,"ma120":174.0603,"ma250":null},{"date":"2025-11-06","open":227,"close":239.68,"high":246.38,"low":226.01,"volume":41999265,"ma5":228.176,"ma20":236.534,"ma60":212.2187,"ma120":174.8729,"ma250":null},{"date":"2025-11-07","open":233.97,"close":232.67,"high":237.25,"low":230.71,"volume":21415506,"ma5":228.844,"ma20":236.093,"ma60":213.8197,"ma120":175.61,"ma250":null},{"date":"2025-11-10","open":232,"close":224.87,"high":233.21,"low":220.68,"volume":24090569,"ma5":228.584,"ma20":235.1365,"ma60":215.2988,"ma120":176.2997,"ma250":null},{"date":"2025-11-11","open":226,"close":221.4,"high":230.9,"low":220.5,"volume":18570142,"ma5":228.124,"ma20":234.8265,"ma60":216.7237,"ma120":176.9906,"ma250":null},{"date":"2025-11-12","open":221,"close":219.98,"high":221.95,"low":216,"volume":17237803,"ma5":227.72,"ma20":233.773,"ma60":218.0767,"ma120":177.6579,"ma250":null},{"date":"2025-11-13","open":219.9,"close":222.75,"high":224.34,"low":216.2,"volume":19094611,"ma5":224.334,"ma20":233.26,"ma60":219.4538,"ma120":178.3562,"ma250":null},{"date":"2025-11-14","open":218,"close":212.21,"high":218,"low":212.21,"volume":19864159,"ma5":220.242,"ma20":232.458,"ma60":220.4492,"ma120":178.9675,"ma250":null},{"date":"2025-11-17","open":213.8,"close":213.53,"high":217.88,"low":211.18,"volume":15265307,"ma5":217.974,"ma20":231.6975,"ma60":221.4437,"ma120":179.6081,"ma250":null},{"date":"2025-11-18","open":212.78,"close":215,"high":218.2,"low":212.01,"volume":15560599,"ma5":216.694,"ma20":230.6025,"ma60":222.4835,"ma120":180.2653,"ma250":null},{"date":"2025-11-19","open":215,"close":213.03,"high":218.9,"low":212.84,"volume":11876154,"ma5":215.304,"ma20":229.1645,"ma60":223.5552,"ma120":180.9062,"ma250":null},{"date":"2025-11-20","open":218.29,"close":214.83,"high":219.79,"low":213.51,"volume":13272312,"ma5":213.72,"ma20":228.0985,"ma60":224.5392,"ma120":181.562,"ma250":null},{"date":"2025-11-21","open":210,"close":206.3,"high":211.88,"low":205.36,"volume":17564598,"ma5":212.538,"ma20":225.963,"ma60":225.3933,"ma120":182.1467,"ma250":null},{"date":"2025-11-24","open":208.97,"close":208.26,"high":210.82,"low":203.27,"volume":17832895,"ma5":211.484,"ma20":223.8245,"ma60":225.7633,"ma120":182.7478,"ma250":null},{"date":"2025-11-25","open":210,"close":206.7,"high":211.78,"low":204.36,"volume":21285608,"ma5":209.824,"ma20":221.8725,"ma60":225.7067,"ma120":183.3359,"ma250":null},{"date":"2025-11-26","open":206,"close":213.65,"high":217.62,"low":204,"volume":29822061,"ma5":209.948,"ma20":220.213,"ma60":225.9803,"ma120":183.9819,"ma250":null},{"date":"2025-11-27","open":217,"close":215.95,"high":232.89,"low":215.66,"volume":38381092,"ma5":210.172,"ma20":219.1005,"ma60":226.3803,"ma120":184.6471,"ma250":null},{"date":"2025-11-28","open":214,"close":217.3,"high":219.58,"low":210.68,"volume":20389485,"ma5":212.372,"ma20":218.499,"ma60":226.5853,"ma120":185.3235,"ma250":null},{"date":"2025-12-01","open":219.9,"close":216.03,"high":219.9,"low":211.5,"volume":25556135,"ma5":213.926,"ma20":217.992,"ma60":226.9438,"ma120":185.9893,"ma250":null},{"date":"2025-12-02","open":215,"close":212.58,"high":215.76,"low":211.6,"volume":12135227,"ma5":215.102,"ma20":217.436,"ma60":227.0042,"ma120":186.6264,"ma250":null},{"date":"2025-12-03","open":211.43,"close":210.14,"high":215,"low":209.1,"volume":13403465,"ma5":214.4,"ma20":216.843,"ma60":227.1417,"ma120":187.1944,"ma250":null},{"date":"2025-12-04","open":209.01,"close":216,"high":216.28,"low":208.38,"volume":17686414,"ma5":214.41,"ma20":215.659,"ma60":227.492,"ma120":187.8652,"ma250":null},{"date":"2025-12-05","open":213,"close":214.26,"high":215.68,"low":208.33,"volume":20001440,"ma5":213.802,"ma20":214.7385,"ma60":228.175,"ma120":188.5167,"ma250":null},{"date":"2025-12-08","open":214,"close":220.88,"high":224.66,"low":213.51,"volume":24229891,"ma5":214.772,"ma20":214.539,"ma60":228.8663,"ma120":189.2152,"ma250":null},{"date":"2025-12-09","open":217.94,"close":219.3,"high":223.73,"low":215.99,"volume":21965720,"ma5":216.116,"ma20":214.434,"ma60":229.5322,"ma120":189.8897,"ma250":null},{"date":"2025-12-10","open":212.01,"close":218.5,"high":221,"low":207.18,"volume":45135207,"ma5":217.788,"ma20":214.36,"ma60":230.2653,"ma120":190.5797,"ma250":null},{"date":"2025-12-11","open":218.52,"close":212.6,"high":218.98,"low":210.7,"volume":25636099,"ma5":217.108,"ma20":213.8525,"ma60":230.7415,"ma120":191.2291,"ma250":null},{"date":"2025-12-12","open":212,"close":210,"high":212,"low":205,"volume":32185679,"ma5":216.256,"ma20":213.742,"ma60":230.5608,"ma120":191.8612,"ma250":null},{"date":"2025-12-15","open":207.8,"close":203,"high":208.9,"low":202.68,"volume":18585939,"ma5":212.68,"ma20":213.2155,"ma60":230.2772,"ma120":192.4403,"ma250":null},{"date":"2025-12-16","open":201.99,"close":197.75,"high":203.38,"low":196.21,"volume":17187429,"ma5":208.37,"ma20":212.353,"ma60":229.7147,"ma120":192.9751,"ma250":null},{"date":"2025-12-17","open":199,"close":207.1,"high":208.69,"low":197.41,"volume":21042703,"ma5":206.09,"ma20":212.0565,"ma60":229.0663,"ma120":193.5581,"ma250":null},{"date":"2025-12-18","open":205.05,"close":202.7,"high":206.78,"low":201.5,"volume":11934840,"ma5":204.11,"ma20":211.45,"ma60":228.3998,"ma120":194.0973,"ma250":null},{"date":"2025-12-19","open":205.1,"close":204.08,"high":210,"low":204.08,"volume":18321022,"ma5":202.926,"ma20":211.339,"ma60":227.7377,"ma120":194.6167,"ma250":null},{"date":"2025-12-22","open":205.55,"close":215.18,"high":216.16,"low":205.55,"volume":30868827,"ma5":205.362,"ma20":211.685,"ma60":227.3913,"ma120":195.2516,"ma250":null},{"date":"2025-12-23","open":213.99,"close":219.52,"high":222.37,"low":213.99,"volume":23905343,"ma5":209.716,"ma20":212.326,"ma60":226.6965,"ma120":195.9035,"ma250":null},{"date":"2025-12-24","open":218.99,"close":219.9,"high":221.12,"low":215.65,"volume":16725323,"ma5":212.276,"ma20":212.6385,"ma60":226.1172,"ma120":196.5985,"ma250":null},{"date":"2025-12-25","open":219.95,"close":220.45,"high":224.38,"low":218.59,"volume":15701558,"ma5":215.826,"ma20":212.8635,"ma60":225.4598,"ma120":197.3059,"ma250":null},{"date":"2025-12-26","open":219.62,"close":217.6,"high":221.28,"low":216.04,"volume":14391107,"ma5":218.53,"ma20":212.8785,"ma60":224.6212,"ma120":197.9912,"ma250":null},{"date":"2025-12-29","open":216.88,"close":219.23,"high":222.59,"low":216.79,"volume":15958121,"ma5":219.34,"ma20":213.0385,"ma60":223.9567,"ma120":198.6885,"ma250":null},{"date":"2025-12-30","open":219,"close":225.01,"high":230,"low":218.74,"volume":24883702,"ma5":220.438,"ma20":213.66,"ma60":223.4428,"ma120":199.43,"ma250":null},{"date":"2025-12-31","open":225.15,"close":224.41,"high":231.2,"low":222,"volume":18837516,"ma5":221.34,"ma20":214.3735,"ma60":222.973,"ma120":200.1592,"ma250":null},{"date":"2026-01-05","open":227.5,"close":226,"high":228.15,"low":221.7,"volume":21115862,"ma5":222.45,"ma20":214.8735,"ma60":222.3555,"ma120":200.9143,"ma250":null},{"date":"2026-01-06","open":224.2,"close":225.82,"high":232.13,"low":223.5,"volume":22419769,"ma5":224.094,"ma20":215.4515,"ma60":222.0943,"ma120":201.6702,"ma250":null},{"date":"2026-01-07","open":225.83,"close":222.75,"high":226.89,"low":219.35,"volume":24150028,"ma5":224.798,"ma20":215.545,"ma60":221.7402,"ma120":202.3812,"ma250":null},{"date":"2026-01-08","open":226,"close":241.68,"high":252,"low":226,"volume":51906080,"ma5":228.132,"ma20":216.664,"ma60":221.9748,"ma120":203.2611,"ma250":null},{"date":"2026-01-09","open":238.01,"close":246.55,"high":250.77,"low":232,"volume":34652502,"ma5":232.56,"ma20":218.0665,"ma60":222.0665,"ma120":204.1765,"ma250":null},{"date":"2026-01-12","open":246.55,"close":246.05,"high":249.99,"low":239.7,"volume":27002508,"ma5":236.57,"ma20":219.739,"ma60":222.2838,"ma120":205.0806,"ma250":null},{"date":"2026-01-13","open":246.04,"close":235.57,"high":246.89,"low":233.33,"volume":25970517,"ma5":238.52,"ma20":221.0175,"ma60":222.4058,"ma120":205.8937,"ma250":173.1248},{"date":"2026-01-14","open":239.81,"close":251.5,"high":255.97,"low":239.8,"volume":45635381,"ma5":244.27,"ma20":223.4425,"ma60":222.7852,"ma120":206.8481,"ma250":173.5745},{"date":"2026-01-15","open":254,"close":250,"high":258,"low":245.46,"volume":26414634,"ma5":245.934,"ma20":226.055,"ma60":223.0035,"ma120":207.7925,"ma250":174.032},{"date":"2026-01-16","open":252.7,"close":244.33,"high":256.6,"low":242,"volume":30110571,"ma5":245.49,"ma20":227.9165,"ma60":223.0458,"ma120":208.7007,"ma250":174.4711},{"date":"2026-01-19","open":246,"close":255.95,"high":262.09,"low":245.24,"volume":40900545,"ma5":247.47,"ma20":230.579,"ma60":223.3758,"ma120":209.7073,"ma250":174.9045},{"date":"2026-01-20","open":261,"close":254.21,"high":273.8,"low":253.5,"volume":37761387,"ma5":251.198,"ma20":233.0855,"ma60":223.4625,"ma120":210.6865,"ma250":175.3218},{"date":"2026-01-21","open":263.49,"close":288.11,"high":298,"low":263.49,"volume":62366570,"ma5":258.52,"ma20":236.732,"ma60":224.0805,"ma120":211.9083,"ma250":175.8814},{"date":"2026-01-22","open":302,"close":288.5,"high":308.56,"low":285,"volume":51698450,"ma5":266.22,"ma20":240.181,"ma60":224.7932,"ma120":213.1464,"ma250":176.4486},{"date":"2026-01-23","open":276,"close":276,"high":284.95,"low":270.2,"volume":41251221,"ma5":272.554,"ma20":242.986,"ma60":225.2792,"ma120":214.2548,"ma250":176.979},{"date":"2026-01-26","open":275.49,"close":273,"high":285,"low":269.96,"volume":31365719,"ma5":275.964,"ma20":245.6135,"ma60":225.8592,"ma120":215.3593,"ma250":177.4948},{"date":"2026-01-27","open":274.37,"close":270.75,"high":279.22,"low":268.01,"volume":28374826,"ma5":279.272,"ma20":248.271,"ma60":226.5495,"ma120":216.4556,"ma250":177.989},{"date":"2026-01-28","open":276.31,"close":268.31,"high":278,"low":260.5,"volume":34497023,"ma5":275.312,"ma20":250.725,"ma60":227.2518,"ma120":217.5436,"ma250":178.531},{"date":"2026-01-29","open":268.3,"close":261.29,"high":272.8,"low":260.51,"volume":22831104,"ma5":269.87,"ma20":252.539,"ma60":227.8783,"ma120":218.5328,"ma250":179.049},{"date":"2026-01-30","open":261.29,"close":264.44,"high":269.14,"low":256.39,"volume":22626325,"ma5":267.558,"ma20":254.5405,"ma60":228.5857,"ma120":219.5493,"ma250":179.5712},{"date":"2026-02-02","open":260,"close":252.3,"high":268.34,"low":251.92,"volume":22579743,"ma5":263.418,"ma20":255.8555,"ma60":228.796,"ma120":220.5073,"ma250":180.0483},{"date":"2026-02-03","open":257.2,"close":251.5,"high":258,"low":243.98,"volume":26108936,"ma5":259.568,"ma20":257.1395,"ma60":229.1098,"ma120":221.4648,"ma250":180.5244},{"date":"2026-02-04","open":248.24,"close":244,"high":248.7,"low":240.52,"volume":16734575,"ma5":254.706,"ma20":258.202,"ma60":229.4287,"ma120":222.3638,"ma250":180.9782},{"date":"2026-02-05","open":238.84,"close":238.17,"high":242.81,"low":236.82,"volume":15872981,"ma5":250.082,"ma20":258.0265,"ma60":229.7082,"ma120":223.2159,"ma250":181.4069},{"date":"2026-02-06","open":235.8,"close":242.68,"high":247.54,"low":232.58,"volume":20362793,"ma5":245.73,"ma20":257.833,"ma60":230.0865,"ma120":224.0816,"ma250":181.8656},{"date":"2026-02-09","open":251,"close":250.11,"high":253.33,"low":244.51,"volume":19270827,"ma5":245.292,"ma20":258.036,"ma60":230.5425,"ma120":224.9982,"ma250":182.3093},{"date":"2026-02-10","open":254.87,"close":259,"high":269.5,"low":254,"volume":28203449,"ma5":246.792,"ma20":259.2075,"ma60":231.3223,"ma120":225.8858,"ma250":182.7821},{"date":"2026-02-11","open":255,"close":255,"high":258.33,"low":251.37,"volume":13184335,"ma5":248.992,"ma20":259.3825,"ma60":232.0135,"ma120":226.7286,"ma250":183.2433},{"date":"2026-02-12","open":260,"close":262.34,"high":264.99,"low":257.01,"volume":18394769,"ma5":253.826,"ma20":259.9995,"ma60":232.8025,"ma120":227.643,"ma250":183.7234},{"date":"2026-02-13","open":260,"close":259.06,"high":265.69,"low":258.02,"volume":15320781,"ma5":257.102,"ma20":260.736,"ma60":233.5697,"ma120":228.5624,"ma250":184.1997},{"date":"2026-02-24","open":266.83,"close":248.14,"high":268,"low":247.77,"volume":21386662,"ma5":256.708,"ma20":260.3455,"ma60":234.1248,"ma120":229.332,"ma250":184.6279},{"date":"2026-02-25","open":250,"close":246.48,"high":252.33,"low":245.18,"volume":15989549,"ma5":254.204,"ma20":259.959,"ma60":234.7945,"ma120":230.0939,"ma250":185.0736},{"date":"2026-02-26","open":251.41,"close":252.7,"high":257.98,"low":244.47,"volume":27317852,"ma5":253.744,"ma20":258.1885,"ma60":235.5352,"ma120":230.6493,"ma250":185.5409},{"date":"2026-02-27","open":247,"close":261.1,"high":269.88,"low":242.63,"volume":39267723,"ma5":253.496,"ma20":256.8185,"ma60":236.4418,"ma120":231.0743,"ma250":186.0188},{"date":"2026-03-02","open":255.08,"close":258.95,"high":265,"low":254.75,"volume":26884441,"ma5":253.474,"ma20":255.966,"ma60":237.1968,"ma120":231.5886,"ma250":186.5048},{"date":"2026-03-03","open":257.79,"close":241,"high":258,"low":240,"volume":31967638,"ma5":252.046,"ma20":254.366,"ma60":237.6143,"ma120":231.9973,"ma250":186.9193},{"date":"2026-03-04","open":236.98,"close":236,"high":243.88,"low":233.77,"volume":18468291,"ma5":249.95,"ma20":252.6285,"ma60":237.926,"ma120":232.2557,"ma250":187.3187},{"date":"2026-03-05","open":245.96,"close":242.99,"high":247.5,"low":237.85,"volume":21406034,"ma5":248.008,"ma20":251.3625,"ma60":238.3753,"ma120":232.6596,"ma250":187.6628},{"date":"2026-03-06","open":240,"close":241.9,"high":242.97,"low":238.49,"volume":14518915,"ma5":244.168,"ma20":250.393,"ma60":238.864,"ma120":232.9341,"ma250":188.0142},{"date":"2026-03-09","open":232.73,"close":238.43,"high":241.4,"low":226.1,"volume":22785188,"ma5":240.064,"ma20":249.0925,"ma60":239.3355,"ma120":233.2386,"ma250":188.3443},{"date":"2026-03-10","open":246.99,"close":247.53,"high":250.98,"low":244.8,"volume":21685637,"ma5":241.37,"ma20":248.854,"ma60":239.861,"ma120":233.6765,"ma250":188.6744},{"date":"2026-03-11","open":247.54,"close":244.2,"high":255.36,"low":242.82,"volume":19250048,"ma5":243.01,"ma20":248.489,"ma60":240.36,"ma120":234.2675,"ma250":188.9712},{"date":"2026-03-12","open":241.7,"close":242,"high":251.68,"low":240.5,"volume":17298802,"ma5":242.812,"ma20":248.389,"ma60":240.712,"ma120":234.7892,"ma250":189.2992},{"date":"2026-03-13","open":239,"close":235.74,"high":240.8,"low":235.05,"volume":13656840,"ma5":241.58,"ma20":248.2675,"ma60":240.986,"ma120":235.2591,"ma250":189.6385},{"date":"2026-03-16","open":235.18,"close":233.85,"high":236.88,"low":224.99,"volume":22247394,"ma5":240.664,"ma20":247.826,"ma60":241.2418,"ma120":235.7536,"ma250":189.9679},{"date":"2026-03-17","open":235.98,"close":227.09,"high":236.1,"low":227.09,"volume":13597204,"ma5":236.576,"ma20":246.675,"ma60":241.4833,"ma120":236.1124,"ma250":190.2604},{"date":"2026-03-18","open":228.45,"close":231.4,"high":232.5,"low":224.1,"volume":14926349,"ma5":234.016,"ma20":245.295,"ma60":241.84,"ma120":236.2004,"ma250":190.5339},{"date":"2026-03-19","open":227,"close":222.63,"high":227.8,"low":221,"volume":17363854,"ma5":230.142,"ma20":243.6765,"ma60":242.1672,"ma120":236.2222,"ma250":190.7852},{"date":"2026-03-20","open":224.5,"close":216.42,"high":225.5,"low":216,"volume":20227563,"ma5":226.278,"ma20":241.3805,"ma60":242.4783,"ma120":236.0965,"ma250":190.9989},{"date":"2026-03-23","open":212.99,"close":207.04,"high":214.98,"low":206.08,"volume":21127500,"ma5":220.916,"ma20":238.7795,"ma60":242.4773,"ma120":235.7718,"ma250":191.195},{"date":"2026-03-24","open":210.69,"close":213.27,"high":213.98,"low":202.98,"volume":22099083,"ma5":218.152,"ma20":237.036,"ma60":242.6535,"ma120":235.5267,"ma250":191.3984},{"date":"2026-03-25","open":214.45,"close":217.4,"high":221.53,"low":212.55,"volume":21293732,"ma5":215.352,"ma20":235.582,"ma60":242.8755,"ma120":235.3066,"ma250":191.6461},{"date":"2026-03-26","open":223.33,"close":218.7,"high":228,"low":218,"volume":22430034,"ma5":214.566,"ma20":233.882,"ma60":242.9342,"ma120":235.1628,"ma250":191.8934},{"date":"2026-03-27","open":214.6,"close":220.95,"high":223.89,"low":210.3,"volume":18399333,"ma5":215.472,"ma20":231.8745,"ma60":242.958,"ma120":234.8273,"ma250":192.158},{"date":"2026-03-30","open":218.6,"close":215.73,"high":218.88,"low":213.07,"volume":14612425,"ma5":217.21,"ma20":229.7135,"ma60":242.8885,"ma120":234.5028,"ma250":192.4073},{"date":"2026-03-31","open":214.56,"close":210.26,"high":218.04,"low":210.01,"volume":14481294,"ma5":216.608,"ma20":228.1765,"ma60":242.7187,"ma120":234.0893,"ma250":192.637},{"date":"2026-04-01","open":217.1,"close":220.31,"high":221.8,"low":215,"volume":19683734,"ma5":217.19,"ma20":227.392,"ma60":242.7638,"ma120":233.6925,"ma250":192.9116},{"date":"2026-04-02","open":219,"close":213,"high":219.24,"low":211.3,"volume":13006228,"ma5":216.05,"ma20":225.8925,"ma60":242.66,"ma120":233.3083,"ma250":193.1804},{"date":"2026-04-03","open":214.07,"close":213.77,"high":218.17,"low":213.22,"volume":11708899,"ma5":214.614,"ma20":224.486,"ma60":242.4727,"ma120":232.9578,"ma250":193.4395},{"date":"2026-04-07","open":214,"close":217.54,"high":223.85,"low":211,"volume":19871109,"ma5":214.976,"ma20":223.4415,"ma60":242.3582,"ma120":232.6656,"ma250":193.7416},{"date":"2026-04-08","open":226.1,"close":228.5,"high":231.9,"low":223.05,"volume":30916479,"ma5":218.624,"ma20":222.49,"ma60":242.3998,"ma120":232.3777,"ma250":194.0914},{"date":"2026-04-09","open":225,"close":227,"high":230.36,"low":223.66,"volume":19636122,"ma5":219.962,"ma20":221.63,"ma60":242.4195,"ma120":232.2569,"ma250":194.4307},{"date":"2026-04-10","open":230.49,"close":231.82,"high":238.51,"low":230.49,"volume":29460696,"ma5":223.726,"ma20":221.121,"ma60":242.5707,"ma120":232.1554,"ma250":194.794},{"date":"2026-04-13","open":240,"close":245.25,"high":256.72,"low":240,"volume":42663907,"ma5":230.022,"ma20":221.5965,"ma60":242.6302,"ma120":232.3025,"ma250":195.2098},{"date":"2026-04-14","open":251.01,"close":248.78,"high":252.86,"low":245.03,"volume":27727605,"ma5":236.27,"ma20":222.343,"ma60":242.6673,"ma120":232.3669,"ma250":195.6373},{"date":"2026-04-15","open":251.89,"close":252,"high":261.3,"low":248.19,"volume":36292309,"ma5":240.97,"ma20":223.5885,"ma60":242.7665,"ma120":232.5252,"ma250":196.078},{"date":"2026-04-16","open":252.5,"close":253,"high":255,"low":248,"volume":23421844,"ma5":246.17,"ma20":224.6685,"ma60":243.057,"ma120":232.7314,"ma250":196.5219},{"date":"2026-04-17","open":258,"close":260,"high":268.5,"low":257.1,"volume":32751487,"ma5":251.806,"ma20":226.537,"ma60":243.1987,"ma120":232.9919,"ma250":197.0161},{"date":"2026-04-20","open":262,"close":261.78,"high":271.55,"low":260.59,"volume":27857371,"ma5":255.112,"ma20":228.805,"ma60":243.395,"ma120":233.1993,"ma250":197.5263},{"date":"2026-04-21","open":260,"close":252.55,"high":260.03,"low":250.3,"volume":21387470,"ma5":255.866,"ma20":231.0805,"ma60":243.532,"ma120":233.2889,"ma250":197.9706},{"date":"2026-04-22","open":251.02,"close":259.2,"high":260.23,"low":251,"volume":23976666,"ma5":257.306,"ma20":233.377,"ma60":243.5862,"ma120":233.481,"ma250":198.4423},{"date":"2026-04-23","open":268.2,"close":263.4,"high":274.26,"low":259.3,"volume":36103055,"ma5":259.386,"ma20":235.677,"ma60":243.7393,"ma120":233.6009,"ma250":198.9082},{"date":"2026-04-24","open":275.63,"close":285,"high":293.3,"low":271.06,"volume":54125114,"ma5":264.386,"ma20":238.992,"ma60":243.6875,"ma120":233.884,"ma250":199.4476},{"date":"2026-04-27","open":300,"close":296.27,"high":305,"low":293.3,"volume":46342725,"ma5":271.284,"ma20":242.758,"ma60":243.817,"ma120":234.3051,"ma250":200.0311},{"date":"2026-04-28","open":290,"close":289,"high":300.02,"low":286,"volume":31800789,"ma5":278.574,"ma20":246.4215,"ma60":244.0337,"ma120":234.6564,"ma250":200.5691},{"date":"2026-04-29","open":284.72,"close":278.77,"high":287.8,"low":271.06,"volume":35613396,"ma5":282.488,"ma20":249.847,"ma60":244.1298,"ma120":234.9945,"ma250":201.0682},{"date":"2026-04-30","open":284.9,"close":296.25,"high":302.68,"low":284.88,"volume":48909295,"ma5":289.058,"ma20":253.644,"ma60":244.5548,"ma120":235.5522,"ma250":201.6546},{"date":"2026-05-06","open":322.1,"close":344.41,"high":355.5,"low":321,"volume":61609030,"ma5":300.94,"ma20":260.2145,"ma60":245.8232,"ma120":236.5375,"ma250":202.4174},{"date":"2026-05-07","open":342.69,"close":341.6,"high":343.17,"low":333.88,"volume":48137203,"ma5":310.006,"ma20":266.606,"ma60":247.1617,"ma120":237.52,"ma250":203.1754},{"date":"2026-05-08","open":333.88,"close":323.28,"high":338.56,"low":320.01,"volume":49970595,"ma5":316.862,"ma20":271.893,"ma60":248.1423,"ma120":238.364,"ma250":203.8725},{"date":"2026-05-11","open":340.5,"close":349.18,"high":350,"low":332.97,"volume":54502392,"ma5":330.944,"ma20":277.927,"ma60":249.757,"ma120":239.2765,"ma250":204.676},{"date":"2026-05-12","open":343,"close":349.19,"high":358.8,"low":338.45,"volume":43343665,"ma5":341.532,"ma20":284.0365,"ma60":251.3852,"ma120":240.2475,"ma250":205.4839},{"date":"2026-05-13","open":335,"close":348.19,"high":350.33,"low":328.28,"volume":41758375,"ma5":342.288,"ma20":289.855,"ma60":253.1217,"ma120":241.2752,"ma250":206.2823},{"date":"2026-05-14","open":348.38,"close":325.2,"high":353.68,"low":325,"volume":42291562,"ma5":339.008,"ma20":293.8525,"ma60":254.5722,"ma120":242.1402,"ma250":206.9827},{"date":"2026-05-15","open":320,"close":303.01,"high":325,"low":300.18,"volume":57672287,"ma5":334.954,"ma20":296.564,"ma60":255.5777,"ma120":242.8321,"ma250":207.6003},{"date":"2026-05-18","open":303,"close":303.63,"high":314.5,"low":300,"volume":35474594,"ma5":325.844,"ma20":299.1455,"ma60":256.4697,"ma120":243.5061,"ma250":208.2148},{"date":"2026-05-19","open":303.48,"close":312.02,"high":312.04,"low":291.58,"volume":43128378,"ma5":318.41,"ma20":302.0965,"ma60":257.3533,"ma120":244.3378,"ma250":208.8597},{"date":"2026-05-20","open":307,"close":316.74,"high":324.57,"low":306.72,"volume":42275463,"ma5":312.12,"ma20":304.9335,"ma60":258.3823,"ma120":245.1979,"ma250":209.5426},{"date":"2026-05-21","open":333.3,"close":307,"high":339.9,"low":306,"volume":51592690,"ma5":308.48,"ma20":307.1945,"ma60":259.1267,"ma120":245.9646,"ma250":210.1951},{"date":"2026-05-22","open":311.1,"close":312.4,"high":315.34,"low":301.18,"volume":37060614,"ma5":310.358,"ma20":310.187,"ma60":260.0157,"ma120":246.7927,"ma250":210.8699},{"date":"2026-05-25","open":312.4,"close":329.68,"high":330.88,"low":302.18,"volume":51693348,"ma5":315.568,"ma20":313.711,"ma60":261.3747,"ma120":247.7498,"ma250":211.62},{"date":"2026-05-26","open":323,"close":341.16,"high":345,"low":316.1,"volume":53151879,"ma5":321.396,"ma20":317.599,"ma60":262.9527,"ma120":248.8736,"ma250":212.4077},{"date":"2026-05-27","open":343,"close":316.79,"high":343,"low":316.66,"volume":46566611,"ma5":321.406,"ma20":319.1885,"ma60":264.0208,"ma120":249.778,"ma250":213.1064},{"date":"2026-05-28","open":311.13,"close":314.36,"high":318.98,"low":306.11,"volume":36421095,"ma5":322.878,"ma20":320.093,"ma60":264.9085,"ma120":250.6752,"ma250":213.8099},{"date":"2026-05-29","open":319.8,"close":293.9,"high":322.56,"low":290.89,"volume":42687344,"ma5":319.178,"ma20":320.338,"ma60":265.491,"ma120":251.3439,"ma250":214.4259},{"date":"2026-06-01","open":299.77,"close":275.36,"high":300.19,"low":275,"volume":40118826,"ma5":308.314,"ma20":320.1675,"ma60":266.0637,"ma120":251.839,"ma250":214.9715},{"date":"2026-06-02","open":278.99,"close":283.49,"high":288.8,"low":274.06,"volume":28259660,"ma5":296.78,"ma20":319.5295,"ma60":266.8552,"ma120":252.3906,"ma250":215.5501},{"date":"2026-06-03","open":283,"close":285.94,"high":298,"low":281.39,"volume":37417671,"ma5":290.61,"ma20":316.606,"ma60":267.571,"ma120":252.9732,"ma250":216.1472},{"date":"2026-06-04","open":283,"close":285.79,"high":289.55,"low":280.08,"volume":25178291,"ma5":284.896,"ma20":313.8155,"ma60":268.3025,"ma120":253.5833,"ma250":216.7458},{"date":"2026-06-05","open":280,"close":274.06,"high":283.62,"low":272.92,"volume":33220727,"ma5":280.928,"ma20":311.3545,"ma60":268.8963,"ma120":254.1159,"ma250":217.2976},{"date":"2026-06-08","open":260.49,"close":259.7,"high":267.5,"low":255.84,"volume":31618230,"ma5":277.796,"ma20":306.8805,"ma60":269.0992,"ma120":254.4801,"ma250":217.7918},{"date":"2026-06-09","open":267,"close":268.18,"high":269.49,"low":259.51,"volume":31297781,"ma5":274.734,"ma20":302.83,"ma60":269.4988,"ma120":254.9294,"ma250":218.32},{"date":"2026-06-10","open":285,"close":284.8,"high":305.8,"low":281.66,"volume":64683075,"ma5":274.506,"ma20":299.6605,"ma60":270.2122,"ma120":255.4621,"ma250":218.9147},{"date":"2026-06-11","open":282.38,"close":289.84,"high":293.11,"low":279,"volume":40633859,"ma5":275.316,"ma20":297.8925,"ma60":271.1138,"ma120":256.0499,"ma250":219.5296},{"date":"2026-06-12","open":299.82,"close":280,"high":299.84,"low":280,"volume":49320293,"ma5":276.504,"ma20":296.742,"ma60":271.883,"ma120":256.5624,"ma250":220.105},{"date":"2026-06-15","open":288,"close":299.32,"high":300,"low":282.01,"volume":37039734,"ma5":284.428,"ma20":296.5265,"ma60":273.0868,"ma120":257.2851,"ma250":220.7578},{"date":"2026-06-16","open":299,"close":294.31,"high":299,"low":291.2,"volume":28019211,"ma5":289.654,"ma20":295.641,"ma60":274.1353,"ma120":257.9877,"ma250":221.3905},{"date":"2026-06-17","open":288,"close":308.22,"high":309.75,"low":285.1,"volume":43231047,"ma5":294.338,"ma20":295.215,"ma60":275.5618,"ma120":258.8645,"ma250":222.0789},{"date":"2026-06-18","open":310,"close":328,"high":336.18,"low":308.88,"volume":53786738,"ma5":301.97,"ma20":296.265,"ma60":277.4215,"ma120":259.9499,"ma250":222.8464},{"date":"2026-06-22","open":330,"close":327.3,"high":334.8,"low":316.67,"volume":43421437,"ma5":311.43,"ma20":297.01,"ma60":279.4258,"ma120":260.9516,"ma250":223.5876},{"date":"2026-06-23","open":324,"close":317,"high":333.33,"low":312.72,"volume":34790335,"ma5":314.966,"ma20":296.376,"ma60":281.1547,"ma120":261.9041,"ma250":224.3136},{"date":"2026-06-24","open":314,"close":337.1,"high":342,"low":310.01,"volume":45883186,"ma5":323.524,"ma20":296.173,"ma60":283.1497,"ma120":263.0126,"ma250":225.1177},{"date":"2026-06-25","open":339,"close":360.28,"high":369,"low":338,"volume":60446259,"ma5":333.936,"ma20":298.3475,"ma60":285.5093,"ma120":264.2218,"ma250":226.0106},{"date":"2026-06-26","open":355,"close":344.9,"high":358,"low":337.93,"volume":39770737,"ma5":337.316,"ma20":299.8745,"ma60":287.5752,"ma120":265.2666,"ma250":226.8368},{"date":"2026-06-29","open":347.99,"close":354.84,"high":363.8,"low":339.8,"volume":46456625,"ma5":342.824,"ma20":302.9215,"ma60":289.8937,"ma120":266.3911,"ma250":227.7133},{"date":"2026-06-30","open":360.2,"close":370.3,"high":377.79,"low":354.24,"volume":41494368,"ma5":353.484,"ma20":307.6685,"ma60":292.561,"ma120":267.6398,"ma250":228.6558},{"date":"2026-07-01","open":368,"close":349.9,"high":377.88,"low":346.3,"volume":40965146,"ma5":356.044,"ma20":310.989,"ma60":294.7208,"ma120":268.7423,"ma250":229.5188},{"date":"2026-07-02","open":336.6,"close":322.29,"high":348.6,"low":320.76,"volume":39804681,"ma5":348.446,"ma20":312.8065,"ma60":296.5423,"ma120":269.6012,"ma250":230.274},{"date":"2026-07-03","open":327,"close":325.4,"high":337.39,"low":317.03,"volume":29085423,"ma5":344.546,"ma20":314.787,"ma60":298.4028,"ma120":270.4378,"ma250":231.0412},{"date":"2026-07-06","open":340,"close":339,"high":353.53,"low":327.8,"volume":36494578,"ma5":341.378,"ma20":318.034,"ma60":300.4272,"ma120":271.3927,"ma250":231.8487},{"date":"2026-07-07","open":334,"close":342.6,"high":354.33,"low":328.58,"volume":30598738,"ma5":335.838,"ma20":322.179,"ma60":302.3288,"ma120":272.3643,"ma250":232.6671},{"date":"2026-07-08","open":349,"close":343,"high":359.04,"low":342.01,"volume":30295791,"ma5":334.458,"ma20":325.92,"ma60":304.2622,"ma120":273.3408,"ma250":233.4721},{"date":"2026-07-09","open":346.21,"close":363.46,"high":363.85,"low":335.5,"volume":42754499,"ma5":342.692,"ma20":329.853,"ma60":306.4562,"ma120":274.5134,"ma250":234.37},{"date":"2026-07-10","open":366,"close":353,"high":395.17,"low":352.51,"volume":51342374,"ma5":348.212,"ma20":333.011,"ma60":308.252,"ma120":275.4411,"ma250":235.2168},{"date":"2026-07-13","open":347,"close":345,"high":370.3,"low":339.1,"volume":36402947,"ma5":349.412,"ma20":336.261,"ma60":309.8557,"ma120":276.2615,"ma250":236.0508},{"date":"2026-07-14","open":347.9,"close":340.85,"high":351.01,"low":319.09,"volume":39988017,"ma5":349.062,"ma20":338.3375,"ma60":311.3365,"ma120":277.0515,"ma250":236.872},{"date":"2026-07-15","open":346,"close":324.11,"high":347.5,"low":320.51,"volume":26855813,"ma5":345.284,"ma20":339.8275,"ma60":312.5217,"ma120":277.7893,"ma250":237.627},{"date":"2026-07-16","open":319.78,"close":320.4,"high":337.5,"low":315,"volume":27996349,"ma5":336.672,"ma20":340.4365,"ma60":313.5283,"ma120":278.3635,"ma250":238.3663},{"date":"2026-07-17","open":317,"close":304.88,"high":323.62,"low":298,"volume":35790245,"ma5":327.048,"ma20":339.2805,"ma60":314.2467,"ma120":278.8208,"ma250":239.0417},{"date":"2026-07-20","open":311,"close":320.12,"high":320.99,"low":299.92,"volume":36494316,"ma5":322.072,"ma20":338.9215,"ma60":315.3728,"ma120":279.4524,"ma250":239.7746},{"date":"2026-07-21","open":326.2,"close":344.53,"high":344.53,"low":306.23,"volume":41679318,"ma5":322.808,"ma20":340.298,"ma60":316.795,"ma120":280.1906,"ma250":240.6112},{"date":"2026-07-22","open":338,"close":331.6,"high":349,"low":324.69,"volume":32887927,"ma5":324.306,"ma20":340.023,"ma60":317.9317,"ma120":280.8355,"ma250":241.3971},{"date":"2026-07-23","open":334.82,"close":312,"high":335.35,"low":310.18,"volume":25653351,"ma5":322.626,"ma20":337.609,"ma60":318.3817,"ma120":281.0346,"ma250":242.0954},{"date":"2026-07-24","open":311,"close":314.28,"high":319.36,"low":303,"volume":19810487,"ma5":324.506,"ma20":336.078,"ma60":318.6818,"ma120":281.2494,"ma250":242.8081},{"date":"2026-07-27","open":315.93,"close":313.59,"high":315.93,"low":301.1,"volume":21102288,"ma5":323.2,"ma20":334.0155,"ma60":319.0917,"ma120":281.5627,"ma250":243.5157},{"date":"2026-07-28","open":307.99,"close":298.28,"high":314.8,"low":293.15,"volume":25117185,"ma5":313.95,"ma20":330.4145,"ma60":319.4168,"ma120":281.7733,"ma250":244.1586},{"date":"2026-07-29","open":303.94,"close":284,"high":304.8,"low":273.55,"volume":30506546,"ma5":304.43,"ma20":327.1195,"ma60":319.2127,"ma120":281.8838,"ma250":244.7426},{"date":"2026-07-30","open":284.58,"close":273.42,"high":288,"low":265.05,"volume":29242315,"ma5":296.714,"ma20":324.676,"ma60":318.0295,"ma120":281.9263,"ma250":245.2884},{"date":"2026-07-31","open":292,"close":277,"high":294,"low":277,"volume":29487076,"ma5":289.258,"ma20":322.256,"ma60":316.9528,"ma120":282.0573,"ma250":245.8497},{"date":"2026-08-03","open":277,"close":261,"high":277.9,"low":259.4,"volume":24135139,"ma5":278.74,"ma20":318.356,"ma60":315.9148,"ma120":282.0286,"ma250":246.3523},{"date":"2026-08-04","open":263.99,"close":275.35,"high":277.8,"low":259.5,"volume":21824849,"ma5":274.154,"ma20":314.9935,"ma60":314.6843,"ma120":282.2207,"ma250":246.913},{"date":"2026-08-05","open":280,"close":288.85,"high":293.48,"low":277,"volume":26561619,"ma5":275.124,"ma20":312.286,"ma60":313.6787,"ma120":282.5319,"ma250":247.5216},{"date":"2026-08-06","open":283.32,"close":291.05,"high":294.8,"low":282.32,"volume":16258761,"ma5":278.65,"ma20":308.6655,"ma60":312.7263,"ma120":282.924,"ma250":248.1199},{"date":"2026-08-07","open":291.03,"close":295.75,"high":298.76,"low":288.55,"volume":19313920,"ma5":282.4,"ma20":305.803,"ma60":312.2355,"ma120":283.4038,"ma250":248.7432},{"date":"2026-08-10","open":295.7,"close":290.44,"high":295.74,"low":285.73,"volume":17051824,"ma5":288.288,"ma20":303.075,"ma60":312.026,"ma120":283.8018,"ma250":249.3329},{"date":"2026-08-11","open":285.79,"close":287.01,"high":292.77,"low":285.51,"volume":12235662,"ma5":290.62,"ma20":300.383,"ma60":311.749,"ma120":284.1093,"ma250":249.9192},{"date":"2026-08-12","open":289.05,"close":287.66,"high":290.5,"low":283.59,"volume":13399430,"ma5":290.382,"ma20":298.5605,"ma60":311.343,"ma120":284.3482,"ma250":250.513},{"date":"2026-08-13","open":293.3,"close":286,"high":296.99,"low":285.36,"volume":18610727,"ma5":289.372,"ma20":296.8405,"ma60":310.8307,"ma120":284.6065,"ma250":251.106},{"date":"2026-08-14","open":289.97,"close":280.99,"high":289.97,"low":276.6,"volume":19031623,"ma5":286.42,"ma20":295.646,"ma60":310.3972,"ma120":284.7619,"ma250":251.6596},{"date":"2026-08-17","open":281,"close":288.8,"high":288.8,"low":279.33,"volume":23356688,"ma5":286.092,"ma20":294.08,"ma60":310.0038,"ma120":285.0098,"ma250":252.245},{"date":"2026-08-18","open":287.94,"close":280.08,"high":288,"low":273,"volume":26922046,"ma5":284.706,"ma20":290.8575,"ma60":309.1772,"ma120":285.2759,"ma250":252.816},{"date":"2026-08-19","open":273.05,"close":259.74,"high":273.46,"low":256.11,"volume":28599040,"ma5":279.122,"ma20":287.2645,"ma60":307.8202,"ma120":285.3864,"ma250":253.3085},{"date":"2026-08-20","open":261.99,"close":246.33,"high":262.02,"low":244.16,"volume":30884204,"ma5":271.188,"ma20":283.981,"ma60":306.6458,"ma120":285.3333,"ma250":253.7493},{"date":"2026-08-21","open":245,"close":246.21,"high":249.32,"low":242.22,"volume":21440767,"ma5":264.232,"ma20":280.5775,"ma60":305.51,"ma120":285.2092,"ma250":254.1905},{"date":"2026-08-24","open":246,"close":230.81,"high":246,"low":227.07,"volume":29505011,"ma5":252.634,"ma20":276.4385,"ma60":304.4585,"ma120":284.9747,"ma250":254.5586},{"date":"2026-08-25","open":226.98,"close":232.06,"high":234.59,"low":225.75,"volume":18256584,"ma5":243.03,"ma20":273.1275,"ma60":303.7368,"ma120":284.9002,"ma250":254.9263},{"date":"2026-08-26","open":232,"close":230.96,"high":233.48,"low":228.2,"volume":19881188,"ma5":237.274,"ma20":270.4755,"ma60":302.8613,"ma120":284.8582,"ma250":255.2402},{"date":"2026-08-27","open":240,"close":245.97,"high":249.67,"low":240,"volume":31271284,"ma5":237.202,"ma20":269.103,"ma60":302.1952,"ma120":284.8831,"ma250":255.6086},{"date":"2026-08-28","open":244.1,"close":245.49,"high":254.8,"low":244,"volume":22861403,"ma5":237.058,"ma20":267.5275,"ma60":301.5235,"ma120":284.913,"ma250":255.9802},{"date":"2026-08-31","open":239.5,"close":253.9,"high":254.05,"low":238.33,"volume":18745644,"ma5":241.676,"ma20":267.1725,"ma60":301.1875,"ma120":285.0419,"ma250":256.4008},{"date":"2026-09-01","open":252.25,"close":250.43,"high":256.6,"low":248.51,"volume":14957496,"ma5":245.35,"ma20":265.9265,"ma60":301.033,"ma120":285.0661,"ma250":256.7794},{"date":"2026-09-02","open":247.39,"close":247.21,"high":249.85,"low":243.6,"volume":13956935,"ma5":248.6,"ma20":263.8445,"ma60":300.6835,"ma120":285.0912,"ma250":257.148},{"date":"2026-09-03","open":250.01,"close":246.2,"high":250.66,"low":244.18,"volume":10356750,"ma5":248.646,"ma20":261.602,"ma60":300.0402,"ma120":285.1262,"ma250":257.3886},{"date":"2026-09-04","open":249,"close":243.67,"high":251.38,"low":241.49,"volume":13503008,"ma5":248.282,"ma20":258.998,"ma60":299.2707,"ma120":285.1922,"ma250":257.5229},{"date":"2026-09-07","open":246,"close":242.71,"high":246.94,"low":234.06,"volume":23544828,"ma5":246.044,"ma20":256.6115,"ma60":298.6492,"ma120":285.2661,"ma250":257.7048},{"date":"2026-09-08","open":246,"close":236.9,"high":247.99,"low":236.28,"volume":17918714,"ma5":243.338,"ma20":254.106,"ma60":297.6088,"ma120":285.3478,"ma250":257.8846},{"date":"2026-09-09","open":242,"close":235.8,"high":246.88,"low":234.32,"volume":16630780,"ma5":241.056,"ma20":251.513,"ma60":296.6337,"ma120":285.3845,"ma250":258.0078},{"date":"2026-09-10","open":232,"close":232.37,"high":234.99,"low":230.66,"volume":13078701,"ma5":238.29,"ma20":248.8315,"ma60":295.3695,"ma120":285.4657,"ma250":258.1592},{"date":"2026-09-11","open":228.02,"close":230.89,"high":231.5,"low":225.37,"volume":19005417,"ma5":235.734,"ma20":246.3265,"ma60":293.751,"ma120":285.5863,"ma250":258.2469},{"date":"2026-09-14","open":225.6,"close":223.69,"high":227.8,"low":220.77,"volume":14799762,"ma5":231.93,"ma20":243.071,"ma60":292.0242,"ma120":285.725,"ma250":258.3341},{"date":"2026-09-15","open":224.6,"close":224.6,"high":231.5,"low":222.6,"volume":14820949,"ma5":229.47,"ma20":240.297,"ma60":290.4842,"ma120":285.8194,"ma250":258.4526},{"date":"2026-09-16","open":224.98,"close":235.09,"high":237.51,"low":224,"volume":19400342,"ma5":229.328,"ma20":239.0645,"ma60":288.784,"ma120":285.9668,"ma250":258.6998},{"date":"2026-09-17","open":233,"close":232,"high":238.2,"low":231.5,"volume":12925009,"ma5":229.254,"ma20":238.348,"ma60":286.646,"ma120":286.0777,"ma250":258.9102},{"date":"2026-09-18","open":236.89,"close":241.38,"high":245.8,"low":236.89,"volume":26831418,"ma5":231.352,"ma20":238.1065,"ma60":284.9207,"ma120":286.2479,"ma250":259.1584},{"date":"2026-09-21","open":247,"close":246.45,"high":247.38,"low":241.04,"volume":23511274,"ma5":235.904,"ma20":238.8885,"ma60":283.1142,"ma120":286.5039,"ma250":259.4461},{"date":"2026-09-22","open":265,"close":256,"high":269.74,"low":254.6,"volume":42733900,"ma5":242.184,"ma20":240.0855,"ma60":281.2092,"ma120":286.8851,"ma250":259.734},{"date":"2026-09-23","open":258.5,"close":251.66,"high":259.8,"low":251.38,"volume":19508103,"ma5":245.498,"ma20":241.1205,"ma60":279.5718,"ma120":287.1463,"ma250":259.8573},{"date":"2026-09-24","open":249.5,"close":248.3,"high":255.56,"low":247.7,"volume":16873483,"ma5":248.758,"ma20":241.237,"ma60":278.3387,"ma120":287.4405,"ma250":259.9704},{"date":"2026-09-28","open":246.93,"close":240.5,"high":246.93,"low":238.3,"volume":17224790,"ma5":248.582,"ma20":240.9875,"ma60":276.9237,"ma120":287.6632,"ma250":260.0064},{"date":"2026-09-29","open":239.02,"close":235.88,"high":241.49,"low":232,"volume":17648468,"ma5":246.468,"ma20":240.0865,"ma60":275.205,"ma120":287.8161,"ma250":259.9659},{"date":"2026-09-30","open":236.2,"close":226.8,"high":238,"low":226.1,"volume":17726916,"ma5":240.628,"ma20":238.905,"ma60":273.275,"ma120":287.8019,"ma250":259.9024},{"date":"2026-10-08","open":226.8,"close":220.53,"high":228.89,"low":219,"volume":16954613,"ma5":234.402,"ma20":237.571,"ma60":271.2338,"ma120":287.748,"ma250":259.8092},{"date":"2026-10-09","open":217.78,"close":219.59,"high":221.48,"low":209.66,"volume":18827092,"ma5":228.66,"ma20":236.2405,"ma60":268.836,"ma120":287.6461,"ma250":259.7438},{"date":"2026-10-12","open":216.9,"close":213.5,"high":220.2,"low":212.8,"volume":13258757,"ma5":223.26,"ma20":234.732,"ma60":266.511,"ma120":287.3815,"ma250":259.5529},{"date":"2026-10-13","open":210,"close":209.74,"high":212.68,"low":202.52,"volume":19489609,"ma5":218.032,"ma20":233.0835,"ma60":264.2567,"ma120":287.0562,"ma250":259.3732},{"date":"2026-10-14","open":207,"close":201.46,"high":208.79,"low":200.86,"volume":15767452,"ma5":212.964,"ma20":231.3115,"ma60":261.9335,"ma120":286.635,"ma250":259.1395},{"date":"2026-10-15","open":193.8,"close":193.82,"high":195,"low":189.08,"volume":27023007,"ma5":207.622,"ma20":229.2125,"ma60":259.762,"ma120":286.1418,"ma250":258.8431},{"date":"2026-10-16","open":196.01,"close":192.54,"high":198,"low":189.94,"volume":20326103,"ma5":202.212,"ma20":227.221,"ma60":257.631,"ma120":285.5797,"ma250":258.5769},{"date":"2026-10-19","open":190.78,"close":191.5,"high":193.94,"low":187.3,"volume":15762883,"ma5":197.812,"ma20":225.2515,"ma60":255.7413,"ma120":284.994,"ma250":258.3195},{"date":"2026-10-20","open":189.91,"close":192,"high":194.45,"low":186,"volume":19492910,"ma5":194.264,"ma20":223.667,"ma60":253.606,"ma120":284.4894,"ma250":258.0771},{"date":"2026-10-21","open":195.84,"close":193.3,"high":199.5,"low":191.89,"volume":18563514,"ma5":192.632,"ma20":222.102,"ma60":251.0855,"ma120":283.9402,"ma250":257.7981},{"date":"2026-10-22","open":195,"close":191.02,"high":195.37,"low":189.28,"volume":19901694,"ma5":192.072,"ma20":219.8985,"ma60":248.7425,"ma120":283.3371,"ma250":257.5962},{"date":"2026-10-23","open":190.35,"close":201.1,"high":203.48,"low":186,"volume":27819109,"ma5":193.784,"ma20":218.3535,"ma60":246.8942,"ma120":282.6379,"ma250":257.4246},{"date":"2026-10-26","open":200,"close":198,"high":200,"low":193.25,"volume":21462944,"ma5":195.084,"ma20":216.1845,"ma60":244.9562,"ma120":281.819,"ma250":257.3062},{"date":"2026-10-27","open":198.15,"close":187.03,"high":199.5,"low":186.8,"volume":16683005,"ma5":194.09,"ma20":213.2135,"ma60":242.8468,"ma120":280.9692,"ma250":257.0902},{"date":"2026-10-28","open":194,"close":192.7,"high":194.27,"low":188.11,"volume":16310008,"ma5":193.97,"ma20":210.0485,"ma60":241.0872,"ma120":280.252,"ma250":256.9289},{"date":"2026-10-29","open":193,"close":185.88,"high":193,"low":183.51,"volume":17146668,"ma5":192.942,"ma20":206.7595,"ma60":239.4518,"ma120":279.3322,"ma250":256.7594},{"date":"2026-10-30","open":181.5,"close":170.2,"high":181.93,"low":170.02,"volume":22859575,"ma5":186.762,"ma20":202.8545,"ma60":237.7315,"ma120":277.8805,"ma250":256.5253},{"date":"2026-11-02","open":176,"close":177,"high":177.08,"low":171,"volume":21815285,"ma5":182.562,"ma20":199.6795,"ma60":236.0648,"ma120":276.5088,"ma250":256.2857},{"date":"2026-11-03","open":175,"close":170,"high":175,"low":164,"volume":28797837,"ma5":179.156,"ma20":196.3855,"ma60":234.5482,"ma120":275.2315,"ma250":255.9985},{"date":"2026-11-04","open":168.3,"close":187.5,"high":188.81,"low":166.99,"volume":27623283,"ma5":178.116,"ma20":194.4205,"ma60":233.084,"ma120":273.8842,"ma250":255.8039},{"date":"2026-11-05","open":184,"close":192.8,"high":195.9,"low":183,"volume":24238106,"ma5":179.5,"ma20":193.034,"ma60":231.4832,"ma120":272.5809,"ma250":255.5791},{"date":"2026-11-06","open":183.75,"close":189.5,"high":192.14,"low":182.68,"volume":18468482,"ma5":183.36,"ma20":191.5295,"ma60":229.7907,"ma120":271.2585,"ma250":255.333},{"date":"2026-11-09","open":192,"close":191.88,"high":196.16,"low":189.45,"volume":17733173,"ma5":186.336,"ma20":190.4485,"ma60":228.0595,"ma120":270.1475,"ma250":255.1175},{"date":"2026-11-10","open":196.5,"close":190,"high":197.85,"low":189.88,"volume":14238925,"ma5":190.336,"ma20":189.4615,"ma60":226.3855,"ma120":269.2058,"ma250":254.8902},{"date":"2026-11-11","open":188.18,"close":196.35,"high":197.97,"low":187.74,"volume":16472068,"ma5":192.106,"ma20":189.206,"ma60":224.8745,"ma120":268.3118,"ma250":254.7228},{"date":"2026-11-12","open":197.57,"close":202.37,"high":211.8,"low":197,"volume":29721916,"ma5":194.02,"ma20":189.6335,"ma60":223.453,"ma120":267.398,"ma250":254.6149}],"last":{"date":"2026-11-12","open":197.57,"close":202.37,"high":211.8,"low":197,"volume":29721916,"ma5":194.02,"ma20":189.6335,"ma60":223.453,"ma120":267.398,"ma250":254.6149},"relative":[{"date":"2025-12-31","stock":100,"index":100},{"date":"2026-01-05","stock":100.70852,"index":101.89657},{"date":"2026-01-06","stock":100.62831,"index":103.47197},{"date":"2026-01-07","stock":99.26028,"index":103.16916},{"date":"2026-01-08","stock":107.69574,"index":102.32638},{"date":"2026-01-09","stock":109.86587,"index":102.78578},{"date":"2026-01-12","stock":109.64306,"index":103.45534},{"date":"2026-01-13","stock":104.97304,"index":102.83135},{"date":"2026-01-14","stock":112.07165,"index":102.41882},{"date":"2026-01-15","stock":111.40324,"index":102.62401},{"date":"2026-01-16","stock":108.87661,"index":102.20154},{"date":"2026-01-19","stock":114.05463,"index":102.25748},{"date":"2026-01-20","stock":113.27927,"index":101.92098},{"date":"2026-01-21","stock":128.38554,"index":102.01147},{"date":"2026-01-22","stock":128.55933,"index":102.0253},{"date":"2026-01-23","stock":122.98917,"index":101.56719},{"date":"2026-01-26","stock":121.65233,"index":101.66352},{"date":"2026-01-27","stock":120.6497,"index":101.63609},{"date":"2026-01-28","stock":119.56241,"index":101.90175},{"date":"2026-01-29","stock":116.43421,"index":102.67671},{"date":"2026-01-30","stock":117.83789,"index":101.65013},{"date":"2026-02-02","stock":112.42814,"index":99.4825},{"date":"2026-02-03","stock":112.07165,"index":100.65163},{"date":"2026-02-04","stock":108.72956,"index":101.48468},{"date":"2026-02-05","stock":106.13163,"index":100.87431},{"date":"2026-02-06","stock":108.14135,"index":100.29504},{"date":"2026-02-09","stock":111.45225,"index":101.92486},{"date":"2026-02-10","stock":115.41375,"index":102.03804},{"date":"2026-02-11","stock":113.6313,"index":101.81169},{"date":"2026-02-12","stock":116.9021,"index":101.93609},{"date":"2026-02-13","stock":115.44049,"index":100.65811},{"date":"2026-02-24","stock":110.5744,"index":101.67605},{"date":"2026-02-25","stock":109.83468,"index":102.28837},{"date":"2026-02-26","stock":112.60639,"index":102.09355},{"date":"2026-02-27","stock":116.34954,"index":101.74322},{"date":"2026-03-02","stock":115.39147,"index":102.13243},{"date":"2026-03-03","stock":107.39272,"index":100.5607},{"date":"2026-03-04","stock":105.16465,"index":99.40993},{"date":"2026-03-05","stock":108.27949,"index":100.38337},{"date":"2026-03-06","stock":107.79377,"index":100.65876},{"date":"2026-03-09","stock":106.24749,"index":99.68725},{"date":"2026-03-10","stock":110.30257,"index":100.96805},{"date":"2026-03-11","stock":108.81868,"index":101.61039},{"date":"2026-03-12","stock":107.83833,"index":101.24451},{"date":"2026-03-13","stock":105.04879,"index":100.84666},{"date":"2026-03-16","stock":104.20659,"index":100.89893},{"date":"2026-03-17","stock":101.19424,"index":100.16199},{"date":"2026-03-18","stock":103.11483,"index":100.61318},{"date":"2026-03-19","stock":99.20681,"index":98.99156},{"date":"2026-03-20","stock":96.43955,"index":98.64102},{"date":"2026-03-23","stock":92.2597,"index":95.4224},{"date":"2026-03-24","stock":95.03587,"index":96.64747},{"date":"2026-03-25","stock":96.87625,"index":98.00278},{"date":"2026-03-26","stock":97.45555,"index":96.70816},{"date":"2026-03-27","stock":98.45818,"index":97.24899},{"date":"2026-03-30","stock":96.13208,"index":97.01962},{"date":"2026-03-31","stock":93.69458,"index":96.11464},{"date":"2026-04-01","stock":98.17299,"index":97.75656},{"date":"2026-04-02","stock":94.91556,"index":96.73797},{"date":"2026-04-03","stock":95.25868,"index":95.91463},{"date":"2026-04-07","stock":96.93864,"index":95.91096},{"date":"2026-04-08","stock":101.82256,"index":99.25744},{"date":"2026-04-09","stock":101.15414,"index":98.62374},{"date":"2026-04-10","stock":103.30199,"index":100.1432},{"date":"2026-04-13","stock":109.28657,"index":100.35011},{"date":"2026-04-14","stock":110.85959,"index":101.54084},{"date":"2026-04-15","stock":112.29446,"index":101.19462},{"date":"2026-04-16","stock":112.74007,"index":102.30392},{"date":"2026-04-17","stock":115.85936,"index":102.13243},{"date":"2026-04-20","stock":116.65256,"index":102.75382},{"date":"2026-04-21","stock":112.53955,"index":102.9819},{"date":"2026-04-22","stock":115.50287,"index":103.66506},{"date":"2026-04-23","stock":117.37445,"index":103.3778},{"date":"2026-04-24","stock":126.99969,"index":103.01149},{"date":"2026-04-27","stock":132.02175,"index":103.04561},{"date":"2026-04-28","stock":128.78214,"index":102.77045},{"date":"2026-04-29","stock":124.22352,"index":103.89659},{"date":"2026-04-30","stock":132.01283,"index":103.83094},{"date":"2026-05-06","stock":153.47355,"index":105.33808},{"date":"2026-05-07","stock":152.22138,"index":105.84392},{"date":"2026-05-08","stock":144.05775,"index":105.2262},{"date":"2026-05-11","stock":155.59913,"index":106.95257},{"date":"2026-05-12","stock":155.60358,"index":106.87072},{"date":"2026-05-13","stock":155.15797,"index":107.95691},{"date":"2026-05-14","stock":144.91333,"index":106.14824},{"date":"2026-05-15","stock":135.02518,"index":104.96011},{"date":"2026-05-18","stock":135.30146,"index":104.39703},{"date":"2026-05-19","stock":139.04015,"index":104.81518},{"date":"2026-05-20","stock":141.14344,"index":104.7681},{"date":"2026-05-21","stock":136.80317,"index":103.30803},{"date":"2026-05-22","stock":139.20948,"index":104.64714},{"date":"2026-05-25","stock":146.90967,"index":106.29943},{"date":"2026-05-26","stock":152.02531,"index":106.8664},{"date":"2026-05-27","stock":141.16572,"index":106.00937},{"date":"2026-05-28","stock":140.08288,"index":106.13982},{"date":"2026-05-29","stock":130.96564,"index":105.66271},{"date":"2026-06-01","stock":122.70398,"index":104.629},{"date":"2026-06-02","stock":126.32681,"index":106.14738},{"date":"2026-06-03","stock":127.41856,"index":106.67114},{"date":"2026-06-04","stock":127.35172,"index":105.9355},{"date":"2026-06-05","stock":122.12468,"index":104.0385},{"date":"2026-06-08","stock":115.72568,"index":101.8078},{"date":"2026-06-09","stock":119.50448,"index":103.71214},{"date":"2026-06-10","stock":126.91057,"index":102.56267},{"date":"2026-06-11","stock":129.15645,"index":101.99722},{"date":"2026-06-12","stock":124.77162,"index":103.18319},{"date":"2026-06-15","stock":133.38087,"index":105.65385},{"date":"2026-06-16","stock":131.14834,"index":105.4923},{"date":"2026-06-17","stock":137.34682,"index":106.51088},{"date":"2026-06-18","stock":146.16104,"index":106.7314},{"date":"2026-06-22","stock":145.84912,"index":109.28133},{"date":"2026-06-23","stock":141.2593,"index":106.2517},{"date":"2026-06-24","stock":150.21612,"index":106.76207},{"date":"2026-06-25","stock":160.54543,"index":108.42689},{"date":"2026-06-26","stock":153.6919,"index":105.1465},{"date":"2026-06-29","stock":158.1213,"index":106.41434},{"date":"2026-06-30","stock":165.01047,"index":107.54848},{"date":"2026-07-01","stock":155.91997,"index":107.10679},{"date":"2026-07-02","stock":143.61659,"index":103.93871},{"date":"2026-07-03","stock":145.00245,"index":104.58386},{"date":"2026-07-06","stock":151.06279,"index":104.58019},{"date":"2026-07-07","stock":152.66699,"index":103.50588},{"date":"2026-07-08","stock":152.84524,"index":102.71256},{"date":"2026-07-09","stock":161.96248,"index":105.32124},{"date":"2026-07-10","stock":157.30137,"index":103.25814},{"date":"2026-07-13","stock":153.73646,"index":101.41341},{"date":"2026-07-14","stock":151.88717,"index":103.59745},{"date":"2026-07-15","stock":144.42761,"index":103.38752},{"date":"2026-07-16","stock":142.77439,"index":101.47928},{"date":"2026-07-17","stock":135.85847,"index":97.822},{"date":"2026-07-20","stock":142.64961,"index":99.31705},{"date":"2026-07-21","stock":153.52703,"index":102.36051},{"date":"2026-07-22","stock":147.76525,"index":101.88555},{"date":"2026-07-23","stock":139.03124,"index":102.11795},{"date":"2026-07-24","stock":140.04723,"index":100.41577},{"date":"2026-07-27","stock":139.73976,"index":101.56568},{"date":"2026-07-28","stock":132.91743,"index":98.69502},{"date":"2026-07-29","stock":126.55408,"index":99.35895},{"date":"2026-07-30","stock":121.83949,"index":98.26736},{"date":"2026-07-31","stock":123.43478,"index":99.09848},{"date":"2026-08-03","stock":116.30498,"index":98.12611},{"date":"2026-08-04","stock":122.69952,"index":99.37343},{"date":"2026-08-05","stock":128.7153,"index":100.6093},{"date":"2026-08-06","stock":129.69565,"index":100.46156},{"date":"2026-08-07","stock":131.79003,"index":101.39311},{"date":"2026-08-10","stock":129.42382,"index":101.55682},{"date":"2026-08-11","stock":127.89537,"index":100.73111},{"date":"2026-08-12","stock":128.18502,"index":101.31708},{"date":"2026-08-13","stock":127.4453,"index":100.73457},{"date":"2026-08-14","stock":125.21278,"index":100.77625},{"date":"2026-08-17","stock":128.69302,"index":102.4009},{"date":"2026-08-18","stock":124.80727,"index":102.07065},{"date":"2026-08-19","stock":115.74351,"index":99.10928},{"date":"2026-08-20","stock":109.76784,"index":99.19675},{"date":"2026-08-21","stock":109.71436,"index":99.76155},{"date":"2026-08-24","stock":102.85192,"index":98.557},{"date":"2026-08-25","stock":103.40894,"index":98.31726},{"date":"2026-08-26","stock":102.91876,"index":99.15442},{"date":"2026-08-27","stock":109.60741,"index":100.00734},{"date":"2026-08-28","stock":109.39352,"index":99.55161},{"date":"2026-08-31","stock":113.14113,"index":99.89525},{"date":"2026-09-01","stock":111.59485,"index":99.60043},{"date":"2026-09-02","stock":110.15998,"index":98.22935},{"date":"2026-09-03","stock":109.70991,"index":98.32914},{"date":"2026-09-04","stock":108.58251,"index":98.23129},{"date":"2026-09-07","stock":108.15472,"index":98.81381},{"date":"2026-09-08","stock":105.56571,"index":98.46218},{"date":"2026-09-09","stock":105.07553,"index":98.76154},{"date":"2026-09-10","stock":103.54708,"index":98.23864},{"date":"2026-09-11","stock":102.88757,"index":97.41293},{"date":"2026-09-14","stock":99.67916,"index":96.76324},{"date":"2026-09-15","stock":100.08467,"index":96.11442},{"date":"2026-09-16","stock":104.75915,"index":96.76734},{"date":"2026-09-17","stock":103.3822,"index":96.333},{"date":"2026-09-18","stock":107.56205,"index":97.3531},{"date":"2026-09-21","stock":109.82131,"index":98.04814},{"date":"2026-09-22","stock":114.07691,"index":98.15656},{"date":"2026-09-23","stock":112.14295,"index":97.56671},{"date":"2026-09-24","stock":110.64569,"index":95.879},{"date":"2026-09-28","stock":107.16991,"index":93.75413},{"date":"2026-09-29","stock":105.11118,"index":93.85024},{"date":"2026-09-30","stock":101.06501,"index":94.11828},{"date":"2026-10-08","stock":98.27102,"index":93.09581},{"date":"2026-10-09","stock":97.85215,"index":93.24635},{"date":"2026-10-12","stock":95.13836,"index":92.61416},{"date":"2026-10-13","stock":93.46286,"index":92.3485},{"date":"2026-10-14","stock":89.77318,"index":91.09578},{"date":"2026-10-15","stock":86.3687,"index":89.97978},{"date":"2026-10-16","stock":85.79832,"index":90.07914},{"date":"2026-10-19","stock":85.33488,"index":90.1638},{"date":"2026-10-20","stock":85.55768,"index":89.67956},{"date":"2026-10-21","stock":86.13698,"index":88.81173},{"date":"2026-10-22","stock":85.12098,"index":87.17824},{"date":"2026-10-23","stock":89.61276,"index":88.66918},{"date":"2026-10-26","stock":88.23136,"index":88.63052},{"date":"2026-10-27","stock":83.34299,"index":87.46442},{"date":"2026-10-28","stock":85.86961,"index":88.20568},{"date":"2026-10-29","stock":82.83053,"index":87.29789},{"date":"2026-10-30","stock":75.84332,"index":86.08103},{"date":"2026-11-02","stock":78.87349,"index":86.75966},{"date":"2026-11-03","stock":75.7542,"index":86.58579},{"date":"2026-11-04","stock":83.55243,"index":88.58301},{"date":"2026-11-05","stock":85.91417,"index":88.8437},{"date":"2026-11-06","stock":84.44365,"index":87.56658},{"date":"2026-11-09","stock":85.50421,"index":87.6061},{"date":"2026-11-10","stock":84.66646,"index":87.6709},{"date":"2026-11-11","stock":87.4961,"index":88.02943},{"date":"2026-11-12","stock":90.17869,"index":87.34303}],"metrics":{"change":3.0659536541889576,"fiveDay":4.963692946058096,"ytd":-9.821309999999997,"indexYtd":-12.656970000000001,"volumeRatio":1.4402296035428275,"low20":164,"high20":211.8,"low60":164,"high60":296.99,"low120":164,"high120":395.17},"levels":[[164,"164.00 近月低位"],[189.63,"189.63 二十日线"],[211.8,"211.80 近月高位"]],"charts":[{"id":"mix","title":"研发投入包括费用化与其他部分","type":"bars","unit":"亿元人民币","categories":["前三季研发投入","其中研发费用","差额约"],"series":[{"name":"本期","values":[44.72,42.8,1.92]}]},{"id":"unit","title":"单位收入能够留下的利润","type":"bars","unit":"%","categories":["毛利率","归母净利率"],"series":[{"name":"去年前三季","values":[60.1,20.67]},{"name":"今年前三季","values":[56.59,19.03]}]},{"id":"industry","title":"从预收走向备货，资金的位置变了","type":"bars","unit":"亿元人民币","categories":["存货","应收账款","合同负债"],"series":[{"name":"较年初的变动","values":[25.15,19.92,-20.07]}]},{"id":"event","title":"现金回购预算与当期利润对照","type":"bars","unit":"亿元人民币","categories":["回购下限","回购上限","第三季归母净利"],"series":[{"name":"金额","values":[5,8,10.48]}]},{"id":"quarterly","title":"七个季度的单季收入","type":"lines","unit":"亿元人民币","categories":["25Q1","25Q2","25Q3","25Q4","26Q1","26Q2","26Q3"],"series":[{"name":"合并营业收入","values":[24,30.64,40.26,48.87,40.34,50.65,58.56]}]},{"id":"profit","title":"扣除非经常性损益，七个季度各赚多少","type":"bars","unit":"亿元人民币","categories":["25Q1","25Q2","25Q3","25Q4","26Q1","26Q2","26Q3"],"series":[{"name":"归母净利","values":[5.06,6.96,7.6,5.83,6.87,11.11,10.48]},{"name":"扣非归母净利","values":[4.42,6.48,7.27,4.88,5.97,10.35,9.53]}]},{"id":"gross","title":"毛利、研发费用和最终留下的利润","type":"bars","unit":"亿元人民币","categories":["毛利","研发费用","扣非归母净利"],"series":[{"name":"2025年前三季","values":[57.03,25.86,18.17]},{"name":"2026年前三季","values":[84.63,42.8,25.84]}]},{"id":"cash","title":"经营回款能否覆盖长期资产投入","type":"bars","unit":"亿元人民币","categories":["经营现金流净额","购建长期资产","两者之差"],"series":[{"name":"2025年前三季","values":[22.55,8.99,13.56]},{"name":"2026年前三季","values":[-24.43,14.35,-38.77]}]},{"id":"capital","title":"营运资金落在哪些科目","type":"bars","unit":"亿元人民币","categories":["应收账款","存货","合同负债"],"series":[{"name":"2025年末","values":[40.34,64.06,20.19]},{"name":"2026年9月末","values":[60.26,89.21,0.12]}]},{"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":"元 / 股","categories":["38倍 PE","75倍 PE","110倍 PE"],"series":[{"name":"正常化每股收益","values":[5.33,2.7,1.84]}]}],"sources":[{"title":"海光信息 · 2026年第三季度报告","url":"https://static.cninfo.com.cn/finalpage/2026-10-20/1225611145.PDF","note":"最新单季、前三季财务和营运资金数据。"},{"title":"海光信息 · 2026年半年度报告","url":"https://static.cninfo.com.cn/finalpage/2026-08-14/1225472510.PDF","note":"上半年分项业务、财务附注与行业讨论。"},{"title":"海光信息 · 2025年年度报告","url":"https://static.cninfo.com.cn/finalpage/2026-04-08/1225083108.PDF","note":"上年财务、季节性及分季度摘要。"},{"title":"海光信息 · 2026年第一季度报告","url":"https://static.cninfo.com.cn/finalpage/2026-04-08/1225083112.PDF","note":"第一季度数据，用于拆解季度走势。"},{"title":"Yahoo Finance · 历史日线","url":"https://query1.finance.yahoo.com/v8/finance/chart/688041.SS?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":"新浪财经 · 当日收盘核验","url":"https://quotes.sina.cn/cn/api/jsonp_v2.php/var%20_data=/CN_MarketDataService.getKLineData?symbol=sh688041&scale=240&ma=no&datalen=15","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":"沪深300 · 历史价格指数","url":"https://web.ifzq.gtimg.cn/appstock/app/fqkline/get?param=sh000300,day,2025-01-01,2026-11-12,640,qfq","note":"用与个股相同的起点计算价格表现。"},{"title":"终止吸收合并公告","url":"https://static.cninfo.com.cn/finalpage/2025-12-10/1224863806.PDF","note":"2025年12月披露重组终止。"},{"title":"中科星云工商登记","url":"https://static.cninfo.com.cn/finalpage/2026-11-04/1225655910.PDF","note":"海光认缴出资及持股比例。"},{"title":"股份回购事项","url":"https://static.cninfo.com.cn/finalpage/2026-11-06/1225660619.PDF","note":"回购规模、价格上限及用途。"}],"financials":{"quarters":{"revenue":[24.00148815,30.64086242,40.25739774,48.86914646,40.33592186,50.65428589,58.55689454],"net":[5.05894195,6.95557646,7.59994598,5.83444466,6.87094337,11.11373581,10.48040895],"core":[4.42161117,6.4785235,7.26691837,4.87963594,5.96883342,10.34528353,9.52830321]},"nineMonths":[149.54710229,28.46508813,25.84242016],"financials":{"revenue":[149.54710229,94.89974831],"cost":[64.91937076,37.86761208],"rd":[42.8004538,25.85530284],"ar":[60.26224819,40.33794964],"inv":[89.21376107,64.06063057],"adv":[0.11886792,20.1851104],"ocf":[-24.42780169,22.54504303],"capex":[14.34600081,8.98762871],"shares":[23.24338091,23.24338091]}},"shares":2324338091,"units":{"stock":"元/股，成交量为股。","charts":"各图单列单位。","financials":"金额为亿元人民币，shares为亿股。累计损益与现金流比上年同期，资产负债项目比上年末。"}}