{ "fxKey": "cnyHkd", "period": "2027", "basisUnit": "人民币/股", "heroMetric": { "label": "2027基准EPS隐含PE", "value": 9.567785357376527, "note": "作者正常化EPS假设27元人民币；已换算港元，非历史PE" }, "profitLabel": "2027正常化稀释EPS（人民币/普通股），保留股权激励成本；乘倍数后按固定汇率换成港元", "methods": { "currency": "财务金额为人民币，股价及情景估值为港元；港币柜台普通股口径，不能与人民币柜台价格或美股ADS直接混用。", "financial": "财务数据来自公司业绩公告、年报及中期报告；年度、半年度和单季度分别标记。非IFRS/非GAAP调整后利润与报告利润不能互换，正常化盈利为作者假设。", "market": "行情固定于2026-11-06完整收盘，采用Yahoo日线、不计现金分红；近10日价格与StockAnalysis核对。成交量存在最多0.00%的汇总差异，全文统一Yahoo口径。", "cash": "简化FCF为经营现金流减现金购置或预付长期资产；未自动扣除租赁、并购、分红和回购。公司自定义FCF、非现金资本开支与现金付款另行标明。", "valuation": "2027作者假设正常化稀释EPS×PE×固定汇率1.175240（2026-11-05参考快照）=每股港元估值。输入每股指标后不再除总股数；情景不是概率、公司指引或最大损失边界。" }, "sector": "高端古法金珠宝与品牌零售", "shares": 176745000, "scenarios": [ { "name": "放缓", "eps": [ 10, 14 ], "pe": [ 9, 11 ], "prices": [ 105.77160358428955, 180.98696613311768 ] }, { "name": "稳定", "eps": [ 24, 30 ], "pe": [ 12, 16 ], "prices": [ 338.46913146972656, 564.1152191162109 ] }, { "name": "再加速", "eps": [ 40, 48 ], "pe": [ 18, 22 ], "prices": [ 846.1728286743164, 1241.053482055664 ] } ], "calc": [ 5, 55, 27, 8, 25, 14 ], "levels": [ [ 294.8, "295 短期均线" ], [ 257.4, "257 近期低区" ], [ 342, "342 中期均线" ] ], "charts": [ { "id": "annual", "title": "品牌扩张曾带来极高的收入和利润增速", "type": "bars", "unit": "十亿元人民币", "categories": [ "2024", "2025" ], "series": [ { "name": "收入", "values": [ 8.50556, 27.303184 ] }, { "name": "归母净利润", "values": [ 1.473106, 4.867936 ] } ] }, { "id": "half", "title": "半年总量增长，不能代替季度趋势判断", "type": "bars", "unit": "十亿元人民币", "categories": [ "2025 H1", "2026 H1" ], "series": [ { "name": "收入", "values": [ 12.354239, 19.808373 ] }, { "name": "归母净利润", "values": [ 2.267554, 4.267226 ] } ] }, { "id": "margins", "title": "半年毛利和净利率改善是真实结果", "type": "bars", "unit": "利润率 / %", "categories": [ "毛利率", "净利率" ], "series": [ { "name": "2025 H1", "values": [ 38.1, 18.4 ] }, { "name": "2026 H1", "values": [ 41.3, 21.5 ] } ] }, { "id": "channels", "title": "线上增长快于线下，渠道结构发生变化", "type": "bars", "unit": "十亿元人民币", "categories": [ "线下精品店", "线上平台" ], "series": [ { "name": "2025 H1", "values": [ 10.736238, 1.618001 ] }, { "name": "2026 H1", "values": [ 15.408654, 4.399719 ] } ] }, { "id": "regions", "title": "海外扩张贡献增长，内地仍为主体", "type": "bars", "unit": "十亿元人民币", "categories": [ "中国内地", "海外" ], "series": [ { "name": "2025 H1", "values": [ 10.757701, 1.596538 ] }, { "name": "2026 H1", "values": [ 16.491041, 3.317332 ] } ] }, { "id": "cash", "title": "利润与现金之间，库存占用十分关键", "type": "bars", "unit": "十亿元人民币", "categories": [ "归母净利润", "经营现金流", "披露资本开支" ], "series": [ { "name": "2026 H1", "values": [ 4.267226, 2.00824, 0.07085 ] } ] }, { "id": "balance", "title": "存货与借款随扩张增长", "type": "bars", "unit": "十亿元人民币", "categories": [ "存货", "现金及银行余额", "有息借款" ], "series": [ { "name": "2025年末", "values": [ 16.044447, 2.068109, 6.264277 ] }, { "name": "2026年中", "values": [ 19.017877, 2.76086, 6.762475 ] } ] }, { "id": "turnover", "title": "存货周转放慢，应收回款却改善", "type": "bars", "unit": "天数", "categories": [ "存货周转天数", "应收周转天数" ], "series": [ { "name": "2025全年", "values": [ 216, 14 ] }, { "name": "2026 H1", "values": [ 271, 8 ] } ] }, { "id": "gold-demand", "title": "金饰需求吨数仍弱，不能把黄金投资热等同零售热", "type": "bars", "unit": "吨", "categories": [ "2025 Q3", "2026 Q1", "2026 Q2", "2026 Q3" ], "series": [ { "name": "中国内地金饰需求", "values": [ 84.1, 86.3, 50.5, 65.7 ] } ] }, { "id": "quality", "title": "调整后利润主要加回员工股权支付", "type": "bars", "unit": "十亿元人民币", "categories": [ "2025 H1", "2026 H1" ], "series": [ { "name": "报告归母净利润", "values": [ 2.267554, 4.267226 ] }, { "name": "非IFRS调整后净利润", "values": [ 2.350852, 4.316508 ] } ] } ], "company": "老铺黄金", "symbol": "6181.HK", "market": "hk", "currencyLabel": "港元", "asOf": "2026-11-06", "stock": [ { "date": "2025-01-02", "open": 241.2, "high": 273.4, "low": 239.8, "close": 264.2, "volume": 1032180, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-03", "open": 266, "high": 285.6, "low": 266, "close": 272, "volume": 1001734, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-06", "open": 277.8, "high": 285.4, "low": 266.6, "close": 277.6, "volume": 719900, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-07", "open": 278.4, "high": 295, "low": 273.4, "close": 281, "volume": 776576, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-08", "open": 288.4, "high": 288.6, "low": 265, "close": 269.2, "volume": 725176, "ma5": 272.80000000000007, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-09", "open": 270, "high": 300, "low": 261, "close": 299, "volume": 869100, "ma5": 279.76, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-10", "open": 305, "high": 305, "low": 285.4, "close": 288.4, "volume": 971374, "ma5": 283.03999999999996, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-13", "open": 289, "high": 301.6, "low": 289, "close": 296.4, "volume": 557610, "ma5": 286.8, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-14", "open": 296.6, "high": 299.4, "low": 287, "close": 292, "volume": 277083, "ma5": 289, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-15", "open": 299, "high": 299.4, "low": 281, "close": 281, "volume": 424400, "ma5": 291.36, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-16", "open": 281, "high": 315, "low": 280.6, "close": 295, "volume": 987157, "ma5": 290.56, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-17", "open": 303, "high": 303, "low": 285.2, "close": 287.4, "volume": 759754, "ma5": 290.36, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-20", "open": 297.8, "high": 305.4, "low": 292, "close": 304.8, "volume": 536899, "ma5": 292.04, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-21", "open": 306.8, "high": 343.6, "low": 301, "close": 337.2, "volume": 866548, "ma5": 301.08000000000004, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-22", "open": 343.8, "high": 366.4, "low": 339.6, "close": 348.2, "volume": 1060303, "ma5": 314.52000000000004, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-23", "open": 359, "high": 361.2, "low": 341.4, "close": 355.4, "volume": 658996, "ma5": 326.6, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-24", "open": 355.8, "high": 371.6, "low": 353.8, "close": 367.6, "volume": 771366, "ma5": 342.64, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-27", "open": 375, "high": 432.8, "low": 368.2, "close": 407.6, "volume": 713805, "ma5": 363.2, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-28", "open": 410, "high": 410, "low": 410, "close": 410, "volume": 0, "ma5": 377.75999999999993, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-03", "open": 426, "high": 442, "low": 413.4, "close": 427.6, "volume": 218083, "ma5": 393.64, "ma20": 318.08000000000004, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-04", "open": 431.4, "high": 458.6, "low": 430, "close": 450.4, "volume": 236503, "ma5": 412.64000000000004, "ma20": 327.39, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-05", "open": 453, "high": 470, "low": 391.6, "close": 396, "volume": 1736660, "ma5": 418.32, "ma20": 333.59000000000003, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-06", "open": 397.8, "high": 409, "low": 375.2, "close": 405.6, "volume": 1018051, "ma5": 417.91999999999996, "ma20": 339.99000000000007, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-07", "open": 405.4, "high": 443.8, "low": 405.2, "close": 429.6, "volume": 1141962, "ma5": 421.84, "ma20": 347.42, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-10", "open": 420, "high": 443, "low": 415, "close": 423, "volume": 687645, "ma5": 420.91999999999996, "ma20": 355.11, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-11", "open": 421, "high": 423, "low": 396, "close": 417.2, "volume": 928717, "ma5": 414.28000000000003, "ma20": 361.02000000000004, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-12", "open": 417.2, "high": 426, "low": 407.2, "close": 422, "volume": 467435, "ma5": 419.48, "ma20": 367.7, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-13", "open": 422, "high": 458.6, "low": 422, "close": 444, "volume": 981358, "ma5": 427.16, "ma20": 375.08000000000004, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-14", "open": 458.2, "high": 495, "low": 451, "close": 493, "volume": 1239782, "ma5": 439.84, "ma20": 385.13, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-17", "open": 481, "high": 483.8, "low": 447.2, "close": 449, "volume": 964084, "ma5": 445.03999999999996, "ma20": 393.53000000000003, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-18", "open": 449, "high": 484.8, "low": 449, "close": 469.8, "volume": 650448, "ma5": 455.56000000000006, "ma20": 402.27000000000004, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-19", "open": 480, "high": 488, "low": 470, "close": 474, "volume": 453058, "ma5": 465.96000000000004, "ma20": 411.6, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-20", "open": 474, "high": 484.6, "low": 458.2, "close": 468.4, "volume": 368853, "ma5": 470.84, "ma20": 419.78000000000003, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-21", "open": 491.8, "high": 566, "low": 491.8, "close": 548.5, "volume": 1789809, "ma5": 481.93999999999994, "ma20": 430.34499999999997, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-24", "open": 548.5, "high": 550, "low": 517.5, "close": 531.5, "volume": 664323, "ma5": 498.43999999999994, "ma20": 439.51000000000005, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-25", "open": 534, "high": 566, "low": 514, "close": 530, "volume": 983697, "ma5": 510.48, "ma20": 448.23999999999995, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-26", "open": 540, "high": 555, "low": 520, "close": 537, "volume": 612106, "ma5": 523.08, "ma20": 456.71000000000004, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-27", "open": 530, "high": 552, "low": 502, "close": 542, "volume": 1046506, "ma5": 537.8, "ma20": 463.42999999999995, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-28", "open": 541, "high": 546, "low": 487, "close": 498.8, "volume": 927867, "ma5": 527.86, "ma20": 467.8699999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-03", "open": 523.5, "high": 532.5, "low": 501, "close": 515, "volume": 770480, "ma5": 524.5600000000001, "ma20": 472.23999999999995, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-04", "open": 520, "high": 538, "low": 504, "close": 537, "volume": 642382, "ma5": 525.96, "ma20": 476.57, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-05", "open": 533, "high": 613, "low": 533, "close": 600, "volume": 1434479, "ma5": 538.5600000000001, "ma20": 486.7700000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-06", "open": 605, "high": 628, "low": 598.5, "close": 620, "volume": 898034, "ma5": 554.1600000000001, "ma20": 497.48999999999995, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-07", "open": 618, "high": 635, "low": 606, "close": 622, "volume": 558842, "ma5": 578.8, "ma20": 507.11, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-10", "open": 621.5, "high": 624.5, "low": 602, "close": 614, "volume": 379938, "ma5": 598.6, "ma20": 516.6600000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-11", "open": 605, "high": 702.5, "low": 602.5, "close": 693, "volume": 1266553, "ma5": 629.8, "ma20": 530.45, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-12", "open": 715, "high": 798, "low": 690, "close": 714, "volume": 1602968, "ma5": 652.6, "ma20": 545.05, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-13", "open": 719.5, "high": 739.5, "low": 644.5, "close": 685.5, "volume": 1454305, "ma5": 665.7, "ma20": 557.125, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-14", "open": 707.5, "high": 735, "low": 664.5, "close": 682, "volume": 1265206, "ma5": 677.7, "ma20": 566.575, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-17", "open": 690, "high": 699.5, "low": 656, "close": 698, "volume": 861577, "ma5": 694.5, "ma20": 579.025, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-18", "open": 700, "high": 725, "low": 685.5, "close": 725, "volume": 966344, "ma5": 700.9, "ma20": 591.7850000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-19", "open": 725, "high": 779.5, "low": 711, "close": 748, "volume": 1111484, "ma5": 707.7, "ma20": 605.485, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-20", "open": 760, "high": 774.5, "low": 725, "close": 730, "volume": 948210, "ma5": 716.6, "ma20": 618.5649999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-21", "open": 728, "high": 748.5, "low": 680, "close": 704, "volume": 998191, "ma5": 721, "ma20": 626.3399999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-24", "open": 700, "high": 704, "low": 663, "close": 694, "volume": 836166, "ma5": 720.2, "ma20": 634.4649999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-25", "open": 677, "high": 689.5, "low": 617, "close": 631.5, "volume": 1269066, "ma5": 701.5, "ma20": 639.54, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-26", "open": 629.5, "high": 663.5, "low": 616.5, "close": 661, "volume": 996290, "ma5": 684.1, "ma20": 645.74, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-27", "open": 678.5, "high": 727.5, "low": 673, "close": 722, "volume": 1411610, "ma5": 682.5, "ma20": 654.74, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-28", "open": 738, "high": 757, "low": 695.5, "close": 717, "volume": 1256722, "ma5": 685.1, "ma20": 665.65, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-31", "open": 715.5, "high": 740, "low": 680, "close": 729, "volume": 949997, "ma5": 692.1, "ma20": 676.35, "ma60": 488.89000000000004, "ma120": null, "ma250": null }, { "date": "2025-04-01", "open": 738, "high": 868, "low": 738, "close": 868, "volume": 3062726, "ma5": 739.4, "ma20": 692.9, "ma60": 498.95333333333326, "ma120": null, "ma250": null }, { "date": "2025-04-02", "open": 833.5, "high": 881, "low": 781, "close": 799, "volume": 1689500, "ma5": 767, "ma20": 702.85, "ma60": 507.7366666666666, "ma120": null, "ma250": null }, { "date": "2025-04-03", "open": 780, "high": 851.5, "low": 770, "close": 800, "volume": 1513973, "ma5": 782.6, "ma20": 711.85, "ma60": 516.4433333333333, "ma120": null, "ma250": null }, { "date": "2025-04-07", "open": 743, "high": 772, "low": 626.5, "close": 640.5, "volume": 3160189, "ma5": 767.3, "ma20": 712.775, "ma60": 522.435, "ma120": null, "ma250": null }, { "date": "2025-04-08", "open": 664, "high": 725, "low": 643, "close": 685, "volume": 2411332, "ma5": 758.5, "ma20": 716.325, "ma60": 529.365, "ma120": null, "ma250": null }, { "date": "2025-04-09", "open": 654, "high": 705, "low": 642, "close": 693.5, "volume": 1609900, "ma5": 723.6, "ma20": 716.35, "ma60": 535.94, "ma120": null, "ma250": null }, { "date": "2025-04-10", "open": 743, "high": 759, "low": 712, "close": 727.5, "volume": 1484734, "ma5": 709.3, "ma20": 717.025, "ma60": 543.2583333333333, "ma120": null, "ma250": null }, { "date": "2025-04-11", "open": 759.5, "high": 775, "low": 736.5, "close": 743, "volume": 1578118, "ma5": 697.9, "ma20": 719.9, "ma60": 550.7016666666666, "ma120": null, "ma250": null }, { "date": "2025-04-14", "open": 763, "high": 843, "low": 763, "close": 796.5, "volume": 1986502, "ma5": 729.1, "ma20": 725.625, "ma60": 559.11, "ma120": null, "ma250": null }, { "date": "2025-04-15", "open": 811, "high": 844.5, "low": 802, "close": 826, "volume": 1247365, "ma5": 757.3, "ma20": 732.025, "ma60": 568.1933333333333, "ma120": null, "ma250": null }, { "date": "2025-04-16", "open": 853, "high": 859.5, "low": 782, "close": 804, "volume": 1400841, "ma5": 779.4, "ma20": 735.975, "ma60": 576.6766666666666, "ma120": null, "ma250": null }, { "date": "2025-04-17", "open": 819.5, "high": 820, "low": 750, "close": 777, "volume": 1262383, "ma5": 789.3, "ma20": 737.425, "ma60": 584.8366666666666, "ma120": null, "ma250": null }, { "date": "2025-04-22", "open": 814, "high": 834.5, "low": 784.5, "close": 800.5, "volume": 1157477, "ma5": 800.8, "ma20": 740.95, "ma60": 593.0983333333334, "ma120": null, "ma250": null }, { "date": "2025-04-23", "open": 780, "high": 803, "low": 740, "close": 741, "volume": 1491000, "ma5": 789.7, "ma20": 742.8, "ma60": 599.8283333333333, "ma120": null, "ma250": null }, { "date": "2025-04-24", "open": 752.5, "high": 764.5, "low": 685, "close": 728, "volume": 1796452, "ma5": 770.1, "ma20": 744.5, "ma60": 606.1583333333333, "ma120": null, "ma250": null }, { "date": "2025-04-25", "open": 735, "high": 745.5, "low": 695, "close": 702, "volume": 922314, "ma5": 749.7, "ma20": 748.025, "ma60": 611.935, "ma120": null, "ma250": null }, { "date": "2025-04-28", "open": 704.5, "high": 724, "low": 666, "close": 713, "volume": 1273307, "ma5": 736.9, "ma20": 750.625, "ma60": 617.6916666666667, "ma120": null, "ma250": null }, { "date": "2025-04-29", "open": 720, "high": 765.5, "low": 713.5, "close": 760, "volume": 1481969, "ma5": 728.8, "ma20": 752.525, "ma60": 623.5649999999999, "ma120": null, "ma250": null }, { "date": "2025-04-30", "open": 760.5, "high": 778, "low": 716, "close": 719.5, "volume": 1170331, "ma5": 724.5, "ma20": 752.65, "ma60": 628.7233333333332, "ma120": null, "ma250": null }, { "date": "2025-05-02", "open": 710, "high": 734.5, "low": 688.5, "close": 730.5, "volume": 322446, "ma5": 725, "ma20": 752.725, "ma60": 633.7716666666668, "ma120": null, "ma250": null }, { "date": "2025-05-06", "open": 741, "high": 763, "low": 735, "close": 740, "volume": 1041858, "ma5": 732.6, "ma20": 746.325, "ma60": 638.5983333333334, "ma120": null, "ma250": null }, { "date": "2025-05-07", "open": 740, "high": 740.5, "low": 671, "close": 685, "volume": 1900282, "ma5": 727, "ma20": 740.625, "ma60": 643.4150000000001, "ma120": null, "ma250": null }, { "date": "2025-05-08", "open": 685, "high": 720, "low": 672, "close": 698, "volume": 1824768, "ma5": 714.6, "ma20": 735.525, "ma60": 648.2883333333334, "ma120": null, "ma250": null }, { "date": "2025-05-09", "open": 694, "high": 699, "low": 672.5, "close": 699, "volume": 740476, "ma5": 710.5, "ma20": 738.45, "ma60": 652.7783333333333, "ma120": null, "ma250": null }, { "date": "2025-05-12", "open": 689, "high": 689, "low": 640, "close": 645.5, "volume": 1755763, "ma5": 693.5, "ma20": 736.475, "ma60": 656.4866666666666, "ma120": null, "ma250": null }, { "date": "2025-05-13", "open": 638, "high": 675, "low": 635, "close": 667, "volume": 1282965, "ma5": 678.9, "ma20": 735.15, "ma60": 660.65, "ma120": null, "ma250": null }, { "date": "2025-05-14", "open": 659, "high": 699, "low": 654.5, "close": 684, "volume": 1223175, "ma5": 678.7, "ma20": 732.975, "ma60": 665.0166666666667, "ma120": null, "ma250": null }, { "date": "2025-05-15", "open": 674.5, "high": 698, "low": 657, "close": 682, "volume": 1041449, "ma5": 675.5, "ma20": 729.925, "ma60": 668.9833333333333, "ma120": null, "ma250": null }, { "date": "2025-05-16", "open": 688, "high": 720, "low": 670.5, "close": 676, "volume": 1136837, "ma5": 670.9, "ma20": 723.9, "ma60": 672.0333333333333, "ma120": null, "ma250": null }, { "date": "2025-05-19", "open": 677, "high": 694.5, "low": 666, "close": 681.5, "volume": 665588, "ma5": 678.1, "ma20": 716.675, "ma60": 675.9083333333333, "ma120": null, "ma250": null }, { "date": "2025-05-20", "open": 680, "high": 750, "low": 676, "close": 745.5, "volume": 1938412, "ma5": 693.8, "ma20": 713.75, "ma60": 680.5033333333333, "ma120": null, "ma250": null }, { "date": "2025-05-21", "open": 761, "high": 813, "low": 761, "close": 801, "volume": 1951760, "ma5": 717.2, "ma20": 714.95, "ma60": 685.9533333333333, "ma120": null, "ma250": null }, { "date": "2025-05-22", "open": 795, "high": 848, "low": 795, "close": 844, "volume": 1715266, "ma5": 749.6, "ma20": 717.125, "ma60": 692.2133333333334, "ma120": null, "ma250": null }, { "date": "2025-05-23", "open": 812, "high": 833, "low": 811.5, "close": 826.5, "volume": 954351, "ma5": 779.7, "ma20": 721.4, "ma60": 696.8466666666667, "ma120": null, "ma250": null }, { "date": "2025-05-26", "open": 826.5, "high": 843, "low": 813, "close": 821.5, "volume": 692863, "ma5": 807.7, "ma20": 726.075, "ma60": 701.6800000000001, "ma120": null, "ma250": null }, { "date": "2025-05-27", "open": 822, "high": 846, "low": 793.5, "close": 820.5, "volume": 934909, "ma5": 822.7, "ma20": 732, "ma60": 706.5216666666668, "ma120": null, "ma250": null }, { "date": "2025-05-28", "open": 825.5, "high": 876.5, "low": 814, "close": 831.5, "volume": 1121867, "ma5": 828.8, "ma20": 737.925, "ma60": 711.4300000000001, "ma120": null, "ma250": null }, { "date": "2025-05-29", "open": 829.5, "high": 908, "low": 810, "close": 900, "volume": 1380832, "ma5": 840, "ma20": 744.925, "ma60": 717.3966666666668, "ma120": null, "ma250": null }, { "date": "2025-05-30", "open": 899.5, "high": 906, "low": 855, "close": 877, "volume": 745088, "ma5": 850.1, "ma20": 752.8, "ma60": 723.7, "ma120": null, "ma250": null }, { "date": "2025-06-02", "open": 877.5, "high": 910, "low": 860, "close": 909, "volume": 311350, "ma5": 867.6, "ma20": 761.725, "ma60": 730.2666666666667, "ma120": null, "ma250": null }, { "date": "2025-06-03", "open": 910, "high": 978.5, "low": 895, "close": 964.5, "volume": 1328119, "ma5": 896.4, "ma20": 772.95, "ma60": 737.3916666666667, "ma120": null, "ma250": null }, { "date": "2025-06-04", "open": 966, "high": 996.5, "low": 953, "close": 994, "volume": 836361, "ma5": 928.9, "ma20": 788.4, "ma60": 743.9583333333334, "ma120": null, "ma250": null }, { "date": "2025-06-05", "open": 1000, "high": 1015, "low": 888.5, "close": 904, "volume": 2305576, "ma5": 929.7, "ma20": 798.7, "ma60": 748.6916666666667, "ma120": null, "ma250": null }, { "date": "2025-06-06", "open": 895.5, "high": 919.5, "low": 880, "close": 903, "volume": 976423, "ma5": 934.9, "ma20": 808.9, "ma60": 753.375, "ma120": null, "ma250": null }, { "date": "2025-06-09", "open": 902, "high": 910.5, "low": 868, "close": 887, "volume": 789674, "ma5": 930.5, "ma20": 820.975, "ma60": 757.925, "ma120": null, "ma250": null }, { "date": "2025-06-10", "open": 890.5, "high": 895, "low": 851, "close": 862.5, "volume": 964495, "ma5": 910.1, "ma20": 830.75, "ma60": 760.75, "ma120": null, "ma250": null }, { "date": "2025-06-11", "open": 862.5, "high": 866, "low": 846, "close": 865, "volume": 814856, "ma5": 884.3, "ma20": 839.8, "ma60": 763.2666666666667, "ma120": null, "ma250": null }, { "date": "2025-06-12", "open": 880, "high": 930, "low": 863.5, "close": 914, "volume": 1703977, "ma5": 886.3, "ma20": 851.4, "ma60": 767.075, "ma120": null, "ma250": null }, { "date": "2025-06-13", "open": 950, "high": 970, "low": 931.5, "close": 948.5, "volume": 1388956, "ma5": 895.4, "ma20": 865.025, "ma60": 771.5166666666667, "ma120": null, "ma250": null }, { "date": "2025-06-16", "open": 950.5, "high": 985, "low": 933, "close": 944.5, "volume": 913746, "ma5": 906.9, "ma20": 878.175, "ma60": 775.625, "ma120": null, "ma250": null }, { "date": "2025-06-17", "open": 943, "high": 951, "low": 870, "close": 881.5, "volume": 1256531, "ma5": 910.7, "ma20": 884.975, "ma60": 778.2333333333333, "ma120": null, "ma250": null }, { "date": "2025-06-18", "open": 890, "high": 890, "low": 861, "close": 872.5, "volume": 658175, "ma5": 912.2, "ma20": 888.55, "ma60": 780.3083333333333, "ma120": null, "ma250": null }, { "date": "2025-06-19", "open": 878, "high": 880, "low": 802, "close": 816.5, "volume": 1575168, "ma5": 892.7, "ma20": 887.175, "ma60": 781.75, "ma120": null, "ma250": null }, { "date": "2025-06-20", "open": 816, "high": 839, "low": 803, "close": 822, "volume": 838188, "ma5": 867.4, "ma20": 886.95, "ma60": 783.7166666666667, "ma120": null, "ma250": null }, { "date": "2025-06-23", "open": 834, "high": 899, "low": 827, "close": 881, "volume": 1207885, "ma5": 854.7, "ma20": 889.925, "ma60": 786.8333333333334, "ma120": null, "ma250": null }, { "date": "2025-06-24", "open": 881.5, "high": 888, "low": 845.5, "close": 860, "volume": 1130941, "ma5": 850.4, "ma20": 891.9, "ma60": 790.6416666666667, "ma120": null, "ma250": null }, { "date": "2025-06-25", "open": 861.5, "high": 896, "low": 860, "close": 863.5, "volume": 596237, "ma5": 848.6, "ma20": 893.5, "ma60": 794.0166666666667, "ma120": null, "ma250": null }, { "date": "2025-06-26", "open": 859.5, "high": 872, "low": 839.5, "close": 868.5, "volume": 721927, "ma5": 859, "ma20": 891.925, "ma60": 796.4583333333334, "ma120": null, "ma250": null }, { "date": "2025-06-27", "open": 868.5, "high": 904, "low": 838.5, "close": 877, "volume": 1186731, "ma5": 870, "ma20": 891.925, "ma60": 799.125, "ma120": null, "ma250": null }, { "date": "2025-06-30", "open": 894.5, "high": 1035, "low": 894.5, "close": 1008, "volume": 3749753, "ma5": 895.4, "ma20": 896.875, "ma60": 803.775, "ma120": 646.3325, "ma250": null }, { "date": "2025-07-02", "open": 1011, "high": 1034, "low": 982.5, "close": 988, "volume": 819317, "ma5": 921, "ma20": 898.05, "ma60": 805.775, "ma120": 652.3641666666666, "ma250": null }, { "date": "2025-07-03", "open": 988, "high": 1004, "low": 948, "close": 969.5, "volume": 603214, "ma5": 942.2, "ma20": 896.825, "ma60": 808.6166666666667, "ma120": 658.1766666666666, "ma250": null }, { "date": "2025-07-04", "open": 921.5, "high": 998, "low": 921.5, "close": 995, "volume": 727395, "ma5": 967.5, "ma20": 901.375, "ma60": 811.8666666666667, "ma120": 664.1550000000001, "ma250": null }, { "date": "2025-07-07", "open": 996, "high": 1038, "low": 974, "close": 1035, "volume": 877211, "ma5": 999.1, "ma20": 907.975, "ma60": 818.4416666666667, "ma120": 670.4383333333334, "ma250": null }, { "date": "2025-07-08", "open": 1039, "high": 1108, "low": 1023, "close": 1082, "volume": 1063800, "ma5": 1013.9, "ma20": 917.725, "ma60": 825.0583333333333, "ma120": 677.2116666666666, "ma250": null }, { "date": "2025-07-09", "open": 1090, "high": 1098, "low": 1060, "close": 1080, "volume": 421404, "ma5": 1032.3, "ma20": 928.6, "ma60": 831.5, "ma120": 683.7199999999999, "ma250": null }, { "date": "2025-07-10", "open": 1070, "high": 1102, "low": 1002, "close": 1016, "volume": 876356, "ma5": 1041.6, "ma20": 936.15, "ma60": 836.3083333333333, "ma120": 689.7833333333333, "ma250": null }, { "date": "2025-07-11", "open": 1016, "high": 1016, "low": 881, "close": 900, "volume": 3420385, "ma5": 1022.6, "ma20": 935.45, "ma60": 838.925, "ma120": 694.8133333333334, "ma250": null }, { "date": "2025-07-14", "open": 888, "high": 909, "low": 855, "close": 876, "volume": 2072569, "ma5": 990.8, "ma20": 931.825, "ma60": 840.25, "ma120": 699.6800000000001, "ma250": null }, { "date": "2025-07-15", "open": 880, "high": 899, "low": 865.5, "close": 888, "volume": 1387587, "ma5": 952, "ma20": 929, "ma60": 841.2833333333333, "ma120": 704.7383333333333, "ma250": null }, { "date": "2025-07-16", "open": 900, "high": 915, "low": 871.5, "close": 874.5, "volume": 1310401, "ma5": 910.9, "ma20": 928.65, "ma60": 842.4583333333334, "ma120": 709.5675, "ma250": null }, { "date": "2025-07-17", "open": 880, "high": 894.5, "low": 850, "close": 863, "volume": 1097463, "ma5": 880.3, "ma20": 928.175, "ma60": 843.8916666666667, "ma120": 714.3641666666666, "ma250": null }, { "date": "2025-07-18", "open": 863, "high": 874.5, "low": 846.5, "close": 852.5, "volume": 634293, "ma5": 870.8, "ma20": 929.975, "ma60": 844.7583333333333, "ma120": 718.9283333333333, "ma250": null }, { "date": "2025-07-21", "open": 853, "high": 872, "low": 842.5, "close": 846.5, "volume": 974757, "ma5": 864.9, "ma20": 931.2, "ma60": 846.5166666666667, "ma120": 723.1725, "ma250": null }, { "date": "2025-07-22", "open": 856, "high": 856, "low": 816, "close": 834.5, "volume": 1226036, "ma5": 854.2, "ma20": 928.875, "ma60": 848.2916666666666, "ma120": 727.225, "ma250": null }, { "date": "2025-07-23", "open": 838, "high": 838, "low": 765.5, "close": 786.5, "volume": 2545031, "ma5": 836.6, "ma20": 925.2, "ma60": 849.7, "ma120": 730.8175, "ma250": null }, { "date": "2025-07-24", "open": 788, "high": 797.5, "low": 768, "close": 786, "volume": 1671369, "ma5": 821.2, "ma20": 921.325, "ma60": 850.9166666666666, "ma120": 734.3041666666667, "ma250": null }, { "date": "2025-07-25", "open": 790, "high": 793, "low": 758, "close": 764.5, "volume": 1583320, "ma5": 803.6, "ma20": 916.125, "ma60": 850.9916666666667, "ma120": 737.2783333333333, "ma250": null }, { "date": "2025-07-28", "open": 777, "high": 794.5, "low": 728, "close": 733, "volume": 2709461, "ma5": 780.9, "ma20": 908.925, "ma60": 851.2166666666667, "ma120": 739.9699999999999, "ma250": null }, { "date": "2025-07-29", "open": 711, "high": 755, "low": 709, "close": 749, "volume": 4754883, "ma5": 763.8, "ma20": 895.975, "ma60": 851.525, "ma120": 742.6483333333333, "ma250": null }, { "date": "2025-07-30", "open": 760, "high": 787, "low": 756.5, "close": 773.5, "volume": 2646863, "ma5": 761.2, "ma20": 885.25, "ma60": 852.0833333333334, "ma120": 745.3408333333333, "ma250": null }, { "date": "2025-07-31", "open": 774, "high": 775, "low": 692, "close": 708.5, "volume": 3780676, "ma5": 745.7, "ma20": 872.2, "ma60": 852.475, "ma120": 747.9449999999999, "ma250": null }, { "date": "2025-08-01", "open": 708.5, "high": 709, "low": 670, "close": 690, "volume": 2342652, "ma5": 730.8, "ma20": 856.95, "ma60": 852.3416666666667, "ma120": 750.315, "ma250": null }, { "date": "2025-08-04", "open": 710, "high": 735, "low": 701, "close": 733, "volume": 2202767, "ma5": 730.8, "ma20": 841.85, "ma60": 852.9083333333333, "ma120": 752.8433333333334, "ma250": null }, { "date": "2025-08-05", "open": 745, "high": 745, "low": 707, "close": 725, "volume": 1558127, "ma5": 726, "ma20": 824, "ma60": 854.2333333333333, "ma120": 755.36, "ma250": null }, { "date": "2025-08-06", "open": 712, "high": 770, "low": 712, "close": 768, "volume": 2000895, "ma5": 724.9, "ma20": 808.4, "ma60": 855.9166666666666, "ma120": 758.2833333333333, "ma250": null }, { "date": "2025-08-07", "open": 771, "high": 824.5, "low": 768, "close": 794.5, "volume": 2813957, "ma5": 742.1, "ma20": 797.325, "ma60": 857.7583333333333, "ma120": 761.3875, "ma250": null }, { "date": "2025-08-08", "open": 814, "high": 824, "low": 796.5, "close": 802.5, "volume": 1377569, "ma5": 764.6, "ma20": 792.45, "ma60": 859.7666666666667, "ma120": 764.375, "ma250": null }, { "date": "2025-08-11", "open": 797.5, "high": 797.5, "low": 746, "close": 758.5, "volume": 1577600, "ma5": 769.7, "ma20": 786.575, "ma60": 861.1416666666667, "ma120": 766.5875, "ma250": null }, { "date": "2025-08-12", "open": 765.5, "high": 774.5, "low": 748, "close": 755, "volume": 840024, "ma5": 775.7, "ma20": 779.925, "ma60": 862.3666666666667, "ma120": 769.1375, "ma250": null }, { "date": "2025-08-13", "open": 755.5, "high": 770, "low": 744, "close": 765.5, "volume": 1027915, "ma5": 775.2, "ma20": 774.475, "ma60": 862.7, "ma120": 771.6016666666667, "ma250": null }, { "date": "2025-08-14", "open": 770.5, "high": 773, "low": 750, "close": 756, "volume": 699622, "ma5": 767.5, "ma20": 769.125, "ma60": 861.95, "ma120": 773.9516666666666, "ma250": null }, { "date": "2025-08-15", "open": 755, "high": 793.5, "low": 747, "close": 780, "volume": 1387832, "ma5": 763, "ma20": 765.5, "ma60": 860.8833333333333, "ma120": 776.5483333333334, "ma250": null }, { "date": "2025-08-18", "open": 770, "high": 776, "low": 743, "close": 755, "volume": 1563972, "ma5": 762.3, "ma20": 760.925, "ma60": 859.6916666666667, "ma120": 778.2691666666667, "ma250": null }, { "date": "2025-08-19", "open": 760, "high": 760, "low": 710, "close": 718.5, "volume": 1921084, "ma5": 755, "ma20": 755.125, "ma60": 857.975, "ma120": 779.8275, "ma250": null }, { "date": "2025-08-20", "open": 718, "high": 795, "low": 699, "close": 782, "volume": 2935853, "ma5": 758.3, "ma20": 754.9, "ma60": 857.3333333333334, "ma120": 781.9275, "ma250": null }, { "date": "2025-08-21", "open": 802.5, "high": 819, "low": 719, "close": 751, "volume": 3763095, "ma5": 757.3, "ma20": 753.15, "ma60": 855.9916666666667, "ma120": 783.7108333333333, "ma250": null }, { "date": "2025-08-22", "open": 761, "high": 761, "low": 726, "close": 728.5, "volume": 1533417, "ma5": 747, "ma20": 751.35, "ma60": 853.1333333333333, "ma120": 785.265, "ma250": null }, { "date": "2025-08-25", "open": 742.5, "high": 750, "low": 732.5, "close": 733.5, "volume": 1214410, "ma5": 742.7, "ma20": 751.375, "ma60": 850.7416666666667, "ma120": 787.2208333333333, "ma250": null }, { "date": "2025-08-26", "open": 741.5, "high": 751.5, "low": 720.5, "close": 748, "volume": 3228841, "ma5": 748.6, "ma20": 751.325, "ma60": 848.0583333333333, "ma120": 789.1625, "ma250": null }, { "date": "2025-08-27", "open": 748, "high": 748, "low": 718, "close": 724.5, "volume": 1788371, "ma5": 737.1, "ma20": 748.875, "ma60": 844.0583333333333, "ma120": 790.725, "ma250": null }, { "date": "2025-08-28", "open": 700, "high": 708, "low": 692.5, "close": 700.5, "volume": 4696065, "ma5": 727, "ma20": 748.475, "ma60": 839.1666666666666, "ma120": 791.5625, "ma250": null }, { "date": "2025-08-29", "open": 700.5, "high": 729, "low": 700.5, "close": 710, "volume": 1180822, "ma5": 723.3, "ma20": 749.475, "ma60": 835.9333333333333, "ma120": 792.3125, "ma250": null }, { "date": "2025-09-01", "open": 715, "high": 734.5, "low": 704, "close": 727.5, "volume": 1489354, "ma5": 722.1, "ma20": 749.2, "ma60": 833.0083333333333, "ma120": 793.1916666666667, "ma250": null }, { "date": "2025-09-02", "open": 730.5, "high": 755, "low": 722, "close": 746, "volume": 1838805, "ma5": 721.7, "ma20": 750.25, "ma60": 830.6583333333333, "ma120": 794.2916666666666, "ma250": null }, { "date": "2025-09-03", "open": 760, "high": 780, "low": 744, "close": 750, "volume": 1838052, "ma5": 726.8, "ma20": 749.35, "ma60": 828.7833333333333, "ma120": 794.7666666666667, "ma250": null }, { "date": "2025-09-04", "open": 755.5, "high": 764.5, "low": 730, "close": 744, "volume": 1147523, "ma5": 735.5, "ma20": 746.825, "ma60": 826.7666666666667, "ma120": 795.0166666666667, "ma250": null }, { "date": "2025-09-05", "open": 740.5, "high": 776.5, "low": 734, "close": 767.5, "volume": 1467019, "ma5": 747, "ma20": 745.075, "ma60": 824.325, "ma120": 795.7, "ma250": null }, { "date": "2025-09-08", "open": 769, "high": 805, "low": 768, "close": 783, "volume": 1436102, "ma5": 758.1, "ma20": 746.3, "ma60": 821.5666666666667, "ma120": 796.5416666666666, "ma250": null }, { "date": "2025-09-09", "open": 785, "high": 850, "low": 784, "close": 817, "volume": 3039032, "ma5": 772.3, "ma20": 749.4, "ma60": 819.4416666666667, "ma120": 797.5333333333333, "ma250": null }, { "date": "2025-09-10", "open": 822, "high": 825, "low": 744.5, "close": 755, "volume": 2815259, "ma5": 773.3, "ma20": 748.875, "ma60": 817.3333333333334, "ma120": 797.7833333333333, "ma250": null }, { "date": "2025-09-11", "open": 756.5, "high": 767, "low": 720, "close": 728.5, "volume": 1936651, "ma5": 770.2, "ma20": 747.5, "ma60": 814.9333333333333, "ma120": 797.6208333333333, "ma250": null }, { "date": "2025-09-12", "open": 742, "high": 742, "low": 722, "close": 728.5, "volume": 1083589, "ma5": 762.4, "ma20": 744.925, "ma60": 813.4666666666667, "ma120": 797.6083333333333, "ma250": null }, { "date": "2025-09-15", "open": 734.5, "high": 734.5, "low": 719, "close": 726.5, "volume": 800826, "ma5": 751.1, "ma20": 743.5, "ma60": 811.875, "ma120": 797.7958333333333, "ma250": null }, { "date": "2025-09-16", "open": 734, "high": 737, "low": 722.5, "close": 727, "volume": 574690, "ma5": 733.1, "ma20": 743.925, "ma60": 809.3083333333333, "ma120": 798.0708333333333, "ma250": null }, { "date": "2025-09-17", "open": 737.5, "high": 737.5, "low": 726, "close": 733, "volume": 674321, "ma5": 728.7, "ma20": 741.475, "ma60": 807.1916666666667, "ma120": 798.9166666666666, "ma250": null }, { "date": "2025-09-18", "open": 728, "high": 728, "low": 703, "close": 709, "volume": 1813867, "ma5": 724.8, "ma20": 739.375, "ma60": 804.6166666666667, "ma120": 799.3166666666667, "ma250": null }, { "date": "2025-09-19", "open": 709, "high": 736.5, "low": 706.5, "close": 736.5, "volume": 1547210, "ma5": 726.4, "ma20": 739.775, "ma60": 802.4166666666666, "ma120": 799.4375, "ma250": null }, { "date": "2025-09-22", "open": 732.5, "high": 736, "low": 714, "close": 731, "volume": 681479, "ma5": 727.3, "ma20": 739.65, "ma60": 799.9833333333333, "ma120": 799.5541666666667, "ma250": null }, { "date": "2025-09-23", "open": 729, "high": 757, "low": 723, "close": 730, "volume": 957528, "ma5": 727.9, "ma20": 738.75, "ma60": 795.35, "ma120": 799.5625, "ma250": null }, { "date": "2025-09-24", "open": 723.5, "high": 729.5, "low": 710, "close": 715, "volume": 860134, "ma5": 724.3, "ma20": 738.275, "ma60": 790.8, "ma120": 798.2875, "ma250": null }, { "date": "2025-09-25", "open": 715, "high": 718.5, "low": 700, "close": 707, "volume": 1008507, "ma5": 723.9, "ma20": 738.6, "ma60": 786.425, "ma120": 797.5208333333334, "ma250": null }, { "date": "2025-09-26", "open": 705.5, "high": 705.5, "low": 688, "close": 693.5, "volume": 1132233, "ma5": 715.3, "ma20": 737.775, "ma60": 781.4, "ma120": 796.6333333333333, "ma250": null }, { "date": "2025-09-29", "open": 700.5, "high": 715, "low": 697, "close": 704, "volume": 697930, "ma5": 709.9, "ma20": 736.6, "ma60": 775.8833333333333, "ma120": 797.1625, "ma250": null }, { "date": "2025-09-30", "open": 708, "high": 715, "low": 704, "close": 712, "volume": 536956, "ma5": 706.3, "ma20": 734.9, "ma60": 769.7166666666667, "ma120": 797.3875, "ma250": null }, { "date": "2025-10-02", "open": 712, "high": 721.5, "low": 696, "close": 699, "volume": 396308, "ma5": 703.1, "ma20": 732.35, "ma60": 763.3666666666667, "ma120": 797.4333333333333, "ma250": null }, { "date": "2025-10-03", "open": 699, "high": 699, "low": 684.5, "close": 688, "volume": 478218, "ma5": 699.3, "ma20": 729.55, "ma60": 757.9, "ma120": 797.1041666666666, "ma250": null }, { "date": "2025-10-06", "open": 688, "high": 698, "low": 661, "close": 677, "volume": 543096, "ma5": 696, "ma20": 725.025, "ma60": 754.1833333333333, "ma120": 796.5541666666667, "ma250": null }, { "date": "2025-10-08", "open": 680.5, "high": 725, "low": 680.5, "close": 717, "volume": 1044321, "ma5": 698.6, "ma20": 721.725, "ma60": 751.5333333333333, "ma120": 795.8916666666667, "ma250": null }, { "date": "2025-10-09", "open": 712, "high": 723, "low": 693.5, "close": 697, "volume": 1044517, "ma5": 695.6, "ma20": 715.725, "ma60": 748.35, "ma120": 794.8166666666667, "ma250": null }, { "date": "2025-10-10", "open": 703, "high": 723, "low": 691, "close": 702, "volume": 1172109, "ma5": 696.2, "ma20": 713.075, "ma60": 745.475, "ma120": 793.9666666666667, "ma250": null }, { "date": "2025-10-13", "open": 690, "high": 705, "low": 681.5, "close": 698, "volume": 884710, "ma5": 698.2, "ma20": 711.55, "ma60": 742.725, "ma120": 793.3083333333333, "ma250": null }, { "date": "2025-10-14", "open": 705, "high": 720, "low": 687, "close": 693, "volume": 1008002, "ma5": 701.4, "ma20": 709.775, "ma60": 740.0666666666667, "ma120": 792.4125, "ma250": null }, { "date": "2025-10-15", "open": 696, "high": 768.5, "low": 694.5, "close": 756.5, "volume": 4324700, "ma5": 709.3, "ma20": 711.275, "ma60": 738.5666666666667, "ma120": 792.5416666666666, "ma250": null }, { "date": "2025-10-16", "open": 765.5, "high": 825, "low": 765.5, "close": 803.5, "volume": 3644383, "ma5": 730.6, "ma20": 715.1, "ma60": 738.05, "ma120": 793.1708333333333, "ma250": null }, { "date": "2025-10-17", "open": 829, "high": 846, "low": 815, "close": 828.5, "volume": 2710419, "ma5": 755.9, "ma20": 719.875, "ma60": 738.75, "ma120": 794.225, "ma250": null }, { "date": "2025-10-20", "open": 828, "high": 831, "low": 771, "close": 798, "volume": 1815271, "ma5": 775.9, "ma20": 724.325, "ma60": 738.95, "ma120": 794.9333333333333, "ma250": null }, { "date": "2025-10-21", "open": 814, "high": 818, "low": 754, "close": 767, "volume": 1668943, "ma5": 790.7, "ma20": 725.85, "ma60": 738.9916666666667, "ma120": 794.9916666666667, "ma250": null }, { "date": "2025-10-22", "open": 740, "high": 740, "low": 703, "close": 704, "volume": 3047681, "ma5": 780.2, "ma20": 724.5, "ma60": 738.5083333333333, "ma120": 794.8625, "ma250": null }, { "date": "2025-10-23", "open": 707.5, "high": 711, "low": 680, "close": 692, "volume": 1469714, "ma5": 757.9, "ma20": 722.6, "ma60": 737.5583333333333, "ma120": 794.5416666666666, "ma250": null }, { "date": "2025-10-24", "open": 695, "high": 713.5, "low": 689, "close": 694, "volume": 838037, "ma5": 731, "ma20": 721.55, "ma60": 736.2333333333333, "ma120": 794.1583333333333, "ma250": null }, { "date": "2025-10-27", "open": 703, "high": 709.5, "low": 690, "close": 695, "volume": 1110314, "ma5": 710.4, "ma20": 720.95, "ma60": 736.0083333333333, "ma120": 794.2416666666667, "ma250": null }, { "date": "2025-10-28", "open": 695.5, "high": 696, "low": 667, "close": 667.5, "volume": 1489892, "ma5": 690.5, "ma20": 719.65, "ma60": 735.6333333333333, "ma120": 793.9875, "ma250": null }, { "date": "2025-10-30", "open": 664, "high": 695, "low": 664, "close": 688.5, "volume": 965780, "ma5": 687.4, "ma20": 718.875, "ma60": 734.8916666666667, "ma120": 793.9, "ma250": null }, { "date": "2025-10-31", "open": 700, "high": 704.5, "low": 681, "close": 684.5, "volume": 1063186, "ma5": 685.9, "ma20": 717.5, "ma60": 734.2166666666667, "ma120": 794.225, "ma250": null }, { "date": "2025-11-03", "open": 652.5, "high": 653.5, "low": 620, "close": 635.5, "volume": 2381552, "ma5": 674.2, "ma20": 714.325, "ma60": 732.0083333333333, "ma120": 793.9625, "ma250": null }, { "date": "2025-11-04", "open": 635.5, "high": 635.5, "low": 603.5, "close": 609, "volume": 1467208, "ma5": 657, "ma20": 710.375, "ma60": 728.9166666666666, "ma120": 793.3375, "ma250": null }, { "date": "2025-11-05", "open": 606, "high": 639.5, "low": 592, "close": 628, "volume": 1140777, "ma5": 649.1, "ma20": 707.925, "ma60": 726.0083333333333, "ma120": 792.8875, "ma250": null }, { "date": "2025-11-06", "open": 625, "high": 628.5, "low": 615.5, "close": 628.5, "volume": 498638, "ma5": 637.1, "ma20": 703.5, "ma60": 723.8416666666667, "ma120": 792.4916666666667, "ma250": null }, { "date": "2025-11-07", "open": 622.5, "high": 627, "low": 608, "close": 610, "volume": 703350, "ma5": 622.2, "ma20": 699.15, "ma60": 721.425, "ma120": 791.8958333333334, "ma250": null }, { "date": "2025-11-10", "open": 609.5, "high": 645.5, "low": 609.5, "close": 641.5, "volume": 1040065, "ma5": 623.4, "ma20": 696.125, "ma60": 719.3583333333333, "ma120": 791.0291666666667, "ma250": null }, { "date": "2025-11-11", "open": 654, "high": 672, "low": 643, "close": 656, "volume": 963754, "ma5": 632.8, "ma20": 694.025, "ma60": 717.6916666666667, "ma120": 789.8208333333333, "ma250": null }, { "date": "2025-11-12", "open": 651.5, "high": 670, "low": 647, "close": 659, "volume": 717797, "ma5": 639, "ma20": 692.325, "ma60": 715.675, "ma120": 788.2791666666667, "ma250": null }, { "date": "2025-11-13", "open": 666, "high": 686, "low": 665, "close": 673.5, "volume": 783033, "ma5": 648, "ma20": 688.175, "ma60": 714.3166666666667, "ma120": 787.0041666666667, "ma250": null }, { "date": "2025-11-14", "open": 673, "high": 687, "low": 662, "close": 663.5, "volume": 737340, "ma5": 658.7, "ma20": 681.175, "ma60": 713.4, "ma120": 785.6875, "ma250": null }, { "date": "2025-11-17", "open": 663.5, "high": 680, "low": 661, "close": 667.5, "volume": 474160, "ma5": 663.9, "ma20": 673.125, "ma60": 711.4916666666667, "ma120": 784.4125, "ma250": null }, { "date": "2025-11-18", "open": 667, "high": 668, "low": 638, "close": 650.5, "volume": 670491, "ma5": 662.8, "ma20": 665.75, "ma60": 709.8166666666667, "ma120": 782.9041666666667, "ma250": null }, { "date": "2025-11-19", "open": 657, "high": 662, "low": 645, "close": 658, "volume": 391177, "ma5": 662.6, "ma20": 660.3, "ma60": 708.6416666666667, "ma120": 780.8875, "ma250": null }, { "date": "2025-11-20", "open": 654, "high": 660, "low": 635, "close": 642, "volume": 353538, "ma5": 656.3, "ma20": 657.2, "ma60": 707.1166666666667, "ma120": 778.9291666666667, "ma250": null }, { "date": "2025-11-21", "open": 640, "high": 643, "low": 623, "close": 633.5, "volume": 474462, "ma5": 650.3, "ma20": 654.275, "ma60": 705.2083333333334, "ma120": 776.6333333333333, "ma250": null }, { "date": "2025-11-24", "open": 630, "high": 637.5, "low": 612.5, "close": 626, "volume": 782702, "ma5": 642, "ma20": 650.875, "ma60": 703.5666666666667, "ma120": 773.8125, "ma250": null }, { "date": "2025-11-25", "open": 626.5, "high": 645, "low": 620, "close": 636, "volume": 713455, "ma5": 639.1, "ma20": 647.925, "ma60": 702.4916666666667, "ma120": 770.8291666666667, "ma250": null }, { "date": "2025-11-26", "open": 635.5, "high": 648, "low": 633, "close": 641, "volume": 392005, "ma5": 635.7, "ma20": 646.6, "ma60": 701.3416666666667, "ma120": 768.6375, "ma250": null }, { "date": "2025-11-27", "open": 643, "high": 671, "low": 634, "close": 669.5, "volume": 1098609, "ma5": 641.2, "ma20": 645.65, "ma60": 700.375, "ma120": 766.6916666666667, "ma250": null }, { "date": "2025-11-28", "open": 666.5, "high": 682, "low": 659.5, "close": 672.5, "volume": 746948, "ma5": 649, "ma20": 645.05, "ma60": 699.15, "ma120": 764.9041666666667, "ma250": null }, { "date": "2025-12-01", "open": 681.5, "high": 715.5, "low": 681.5, "close": 686, "volume": 1119273, "ma5": 661, "ma20": 647.575, "ma60": 698.0833333333334, "ma120": 763.4333333333333, "ma250": null }, { "date": "2025-12-02", "open": 689, "high": 689.5, "low": 662.5, "close": 665.5, "volume": 429636, "ma5": 666.9, "ma20": 650.4, "ma60": 696.775, "ma120": 761.7708333333334, "ma250": null }, { "date": "2025-12-03", "open": 665.5, "high": 685, "low": 663, "close": 678.5, "volume": 436981, "ma5": 674.4, "ma20": 652.925, "ma60": 695.2916666666666, "ma120": 759.8083333333333, "ma250": null }, { "date": "2025-12-04", "open": 684.5, "high": 690, "low": 676, "close": 681.5, "volume": 393483, "ma5": 676.8, "ma20": 655.575, "ma60": 693.6, "ma120": 757.5833333333334, "ma250": null }, { "date": "2025-12-05", "open": 678, "high": 685, "low": 669, "close": 677.5, "volume": 414110, "ma5": 677.8, "ma20": 658.95, "ma60": 691.275, "ma120": 755.3583333333333, "ma250": null }, { "date": "2025-12-08", "open": 681.5, "high": 684, "low": 618, "close": 632, "volume": 1954613, "ma5": 667, "ma20": 658.475, "ma60": 689.225, "ma120": 753.2791666666667, "ma250": null }, { "date": "2025-12-09", "open": 632, "high": 634.5, "low": 610, "close": 613.5, "volume": 1074363, "ma5": 656.6, "ma20": 656.35, "ma60": 687.3083333333333, "ma120": 751.1208333333333, "ma250": null }, { "date": "2025-12-10", "open": 619.5, "high": 645, "low": 619, "close": 622.5, "volume": 999178, "ma5": 645.4, "ma20": 654.525, "ma60": 685.5416666666666, "ma120": 749.5041666666667, "ma250": null }, { "date": "2025-12-11", "open": 632, "high": 647, "low": 625, "close": 640, "volume": 702654, "ma5": 637.1, "ma20": 652.85, "ma60": 684.1, "ma120": 747.9875, "ma250": null }, { "date": "2025-12-12", "open": 646, "high": 673, "low": 642, "close": 662.5, "volume": 1044598, "ma5": 634.1, "ma20": 652.8, "ma60": 683.025, "ma120": 746.1666666666666, "ma250": null }, { "date": "2025-12-15", "open": 663, "high": 674, "low": 651, "close": 662.5, "volume": 581807, "ma5": 640.2, "ma20": 652.55, "ma60": 681.85, "ma120": 744.5208333333334, "ma250": null }, { "date": "2025-12-16", "open": 665, "high": 674, "low": 643.5, "close": 660, "volume": 484663, "ma5": 649.5, "ma20": 653.025, "ma60": 681.0333333333333, "ma120": 742.825, "ma250": null }, { "date": "2025-12-17", "open": 666.5, "high": 675, "low": 651, "close": 670, "volume": 530152, "ma5": 659, "ma20": 653.625, "ma60": 679.925, "ma120": 741.1708333333333, "ma250": null }, { "date": "2025-12-18", "open": 675, "high": 675, "low": 664.5, "close": 669.5, "volume": 342327, "ma5": 664.9, "ma20": 655, "ma60": 678.9, "ma120": 739.4416666666667, "ma250": null }, { "date": "2025-12-19", "open": 669.5, "high": 670, "low": 656, "close": 658, "volume": 1735722, "ma5": 664, "ma20": 656.225, "ma60": 677.7, "ma120": 736.525, "ma250": null }, { "date": "2025-12-22", "open": 658, "high": 703, "low": 656, "close": 700.5, "volume": 1459789, "ma5": 671.6, "ma20": 659.95, "ma60": 677.4583333333334, "ma120": 734.1291666666667, "ma250": null }, { "date": "2025-12-23", "open": 710, "high": 723, "low": 689, "close": 693, "volume": 657008, "ma5": 678.2, "ma20": 662.8, "ma60": 677.225, "ma120": 731.825, "ma250": null }, { "date": "2025-12-24", "open": 672, "high": 672, "low": 672, "close": 672, "volume": 0, "ma5": 678.6, "ma20": 664.35, "ma60": 676.8666666666667, "ma120": 729.1333333333333, "ma250": null }, { "date": "2025-12-29", "open": 680, "high": 686.5, "low": 664.5, "close": 667, "volume": 693402, "ma5": 678.1, "ma20": 664.225, "ma60": 676.25, "ma120": 726.0666666666667, "ma250": null }, { "date": "2025-12-30", "open": 656.5, "high": 662, "low": 623, "close": 629.5, "volume": 1715403, "ma5": 672.4, "ma20": 662.075, "ma60": 674.875, "ma120": 722.2958333333333, "ma250": null }, { "date": "2025-12-31", "open": 618, "high": 618, "low": 618, "close": 618, "volume": 0, "ma5": 655.9, "ma20": 658.675, "ma60": 673.525, "ma120": 718.4458333333333, "ma250": null }, { "date": "2026-01-02", "open": 625, "high": 630, "low": 615, "close": 622, "volume": 564101, "ma5": 641.7, "ma20": 656.5, "ma60": 672.425, "ma120": 715.1625, "ma250": null }, { "date": "2026-01-05", "open": 629, "high": 633, "low": 612.5, "close": 618, "volume": 890567, "ma5": 630.9, "ma20": 653.475, "ma60": 671.4416666666667, "ma120": 712.8125, "ma250": null }, { "date": "2026-01-06", "open": 618, "high": 629, "low": 618, "close": 623.5, "volume": 606318, "ma5": 622.2, "ma20": 650.575, "ma60": 669.8833333333333, "ma120": 710.7083333333334, "ma250": null }, { "date": "2026-01-07", "open": 627, "high": 632, "low": 613, "close": 624, "volume": 751038, "ma5": 621.1, "ma20": 647.9, "ma60": 668.6666666666666, "ma120": 708.5083333333333, "ma250": 689.6415999999999 }, { "date": "2026-01-08", "open": 621, "high": 629, "low": 613, "close": 624.5, "volume": 741609, "ma5": 622.4, "ma20": 647.525, "ma60": 667.375, "ma120": 706.425, "ma250": 691.0828 }, { "date": "2026-01-09", "open": 628, "high": 669.5, "low": 624.5, "close": 659, "volume": 2413335, "ma5": 629.8, "ma20": 649.8, "ma60": 666.725, "ma120": 704.725, "ma250": 692.6308 }, { "date": "2026-01-12", "open": 670, "high": 684, "low": 651, "close": 682.5, "volume": 1224345, "ma5": 642.7, "ma20": 652.8, "ma60": 666.55, "ma120": 703.3083333333333, "ma250": 694.2504 }, { "date": "2026-01-13", "open": 699, "high": 699, "low": 657, "close": 663, "volume": 959406, "ma5": 650.6, "ma20": 653.95, "ma60": 664.9916666666667, "ma120": 701.7791666666667, "ma250": 695.7784 }, { "date": "2026-01-14", "open": 662, "high": 693, "low": 656.5, "close": 685.5, "volume": 1090020, "ma5": 662.9, "ma20": 655.1, "ma60": 663.025, "ma120": 700.5375, "ma250": 697.4436 }, { "date": "2026-01-15", "open": 677, "high": 688, "low": 673, "close": 685, "volume": 544604, "ma5": 675, "ma20": 656.225, "ma60": 660.6333333333333, "ma120": 699.6916666666667, "ma250": 698.9875999999999 }, { "date": "2026-01-16", "open": 685, "high": 695, "low": 647, "close": 654, "volume": 1091732, "ma5": 674, "ma20": 655.925, "ma60": 658.2333333333333, "ma120": 698.5916666666667, "ma250": 700.45 }, { "date": "2026-01-19", "open": 660, "high": 686, "low": 655.5, "close": 683, "volume": 842041, "ma5": 674.1, "ma20": 656.575, "ma60": 656.8333333333334, "ma120": 697.9125, "ma250": 701.9964 }, { "date": "2026-01-20", "open": 684, "high": 704, "low": 683.5, "close": 695, "volume": 963714, "ma5": 680.5, "ma20": 657.85, "ma60": 656.6833333333333, "ma120": 697.5958333333333, "ma250": 703.6084000000001 }, { "date": "2026-01-21", "open": 695, "high": 720, "low": 695, "close": 712, "volume": 1058484, "ma5": 685.8, "ma20": 660.55, "ma60": 657.0166666666667, "ma120": 697.2875, "ma250": 705.3324 }, { "date": "2026-01-22", "open": 710, "high": 738, "low": 691, "close": 738, "volume": 1740726, "ma5": 696.4, "ma20": 662.425, "ma60": 657.75, "ma120": 696.9916666666667, "ma250": 707.1044 }, { "date": "2026-01-23", "open": 756, "high": 803.5, "low": 755.5, "close": 788, "volume": 2533659, "ma5": 723.2, "ma20": 667.175, "ma60": 659.3, "ma120": 697.6541666666667, "ma250": 709.1068 }, { "date": "2026-01-26", "open": 830, "high": 898, "low": 830, "close": 849.5, "volume": 3303858, "ma5": 756.5, "ma20": 676.05, "ma60": 662.3333333333334, "ma120": 698.9833333333333, "ma250": 711.2855999999999 }, { "date": "2026-01-27", "open": 850, "high": 850, "low": 797, "close": 822, "volume": 1763132, "ma5": 781.9, "ma20": 683.8, "ma60": 664.5583333333333, "ma120": 699.725, "ma250": 713.2248000000001 }, { "date": "2026-01-28", "open": 849, "high": 852, "low": 808, "close": 825.5, "volume": 1667868, "ma5": 804.6, "ma20": 693.6, "ma60": 666.9083333333333, "ma120": 700.5625, "ma250": 715.134 }, { "date": "2026-01-29", "open": 827.5, "high": 840.5, "low": 773.5, "close": 787.5, "volume": 1919235, "ma5": 814.5, "ma20": 702.075, "ma60": 669.4416666666667, "ma120": 700.725, "ma250": 716.8624 }, { "date": "2026-01-30", "open": 770.5, "high": 795, "low": 751.5, "close": 778, "volume": 1085421, "ma5": 812.5, "ma20": 709.875, "ma60": 672.2583333333333, "ma120": 700.5875, "ma250": 718.504 }, { "date": "2026-02-02", "open": 747.5, "high": 781, "low": 735.5, "close": 751, "volume": 1474004, "ma5": 792.8, "ma20": 716.525, "ma60": 674.3083333333333, "ma120": 700.1583333333333, "ma250": 719.8776 }, { "date": "2026-02-03", "open": 755, "high": 766, "low": 734, "close": 757.5, "volume": 872025, "ma5": 779.9, "ma20": 723.225, "ma60": 676.4583333333334, "ma120": 700.15, "ma250": 721.2676 }, { "date": "2026-02-04", "open": 760, "high": 772, "low": 714, "close": 738, "volume": 1009614, "ma5": 762.4, "ma20": 728.925, "ma60": 678.5916666666667, "ma120": 700.0083333333333, "ma250": 722.5092 }, { "date": "2026-02-05", "open": 747, "high": 765, "low": 724, "close": 740.5, "volume": 655280, "ma5": 753, "ma20": 734.725, "ma60": 680.2416666666667, "ma120": 699.8, "ma250": 723.6696 }, { "date": "2026-02-06", "open": 728.5, "high": 739.5, "low": 704, "close": 724.5, "volume": 771874, "ma5": 742.3, "ma20": 738, "ma60": 681.3833333333333, "ma120": 699.5375, "ma250": 724.9836 }, { "date": "2026-02-09", "open": 736, "high": 771, "low": 725.5, "close": 770.5, "volume": 1616918, "ma5": 746.2, "ma20": 742.4, "ma60": 683.2416666666667, "ma120": 699.4583333333334, "ma250": 726.4431999999999 }, { "date": "2026-02-10", "open": 764, "high": 782, "low": 760, "close": 770.5, "volume": 660562, "ma5": 748.8, "ma20": 747.775, "ma60": 684.8583333333333, "ma120": 699.5875, "ma250": 727.8068000000001 }, { "date": "2026-02-11", "open": 777, "high": 798.5, "low": 762, "close": 768.5, "volume": 1040952, "ma5": 754.9, "ma20": 751.925, "ma60": 686.6083333333333, "ma120": 700.0041666666667, "ma250": 729.1888 }, { "date": "2026-02-12", "open": 775, "high": 780, "low": 753, "close": 769, "volume": 582405, "ma5": 760.6, "ma20": 756.125, "ma60": 688.3, "ma120": 699.8958333333334, "ma250": 730.596 }, { "date": "2026-02-13", "open": 755.5, "high": 767.5, "low": 715.5, "close": 738.5, "volume": 1151822, "ma5": 763.4, "ma20": 760.35, "ma60": 689.7666666666667, "ma120": 699.7916666666666, "ma250": 731.862 }, { "date": "2026-02-16", "open": 786, "high": 786, "low": 786, "close": 786, "volume": 0, "ma5": 766.5, "ma20": 765.5, "ma60": 691.9, "ma120": 700.2708333333334, "ma250": 733.23 }, { "date": "2026-02-20", "open": 795, "high": 796, "low": 746.5, "close": 769.5, "volume": 468599, "ma5": 766.3, "ma20": 769.225, "ma60": 694.025, "ma120": 700.5708333333333, "ma250": 734.336 }, { "date": "2026-02-23", "open": 789, "high": 805, "low": 778.5, "close": 790, "volume": 400697, "ma5": 770.6, "ma20": 773.125, "ma60": 696.6333333333333, "ma120": 700.9208333333333, "ma250": 735.7 }, { "date": "2026-02-24", "open": 783.5, "high": 783.5, "low": 730, "close": 739, "volume": 1374934, "ma5": 764.6, "ma20": 773.175, "ma60": 698.5166666666667, "ma120": 701.0416666666666, "ma250": 736.7768000000001 }, { "date": "2026-02-25", "open": 748.5, "high": 762, "low": 729, "close": 733.5, "volume": 837600, "ma5": 763.6, "ma20": 770.45, "ma60": 700.1416666666667, "ma120": 701.3166666666667, "ma250": 737.8148 }, { "date": "2026-02-26", "open": 738.5, "high": 739, "low": 696.5, "close": 698.5, "volume": 1153171, "ma5": 746.1, "ma20": 762.9, "ma60": 701.1, "ma120": 701.2208333333333, "ma250": 738.7352 }, { "date": "2026-02-27", "open": 721, "high": 732, "low": 707, "close": 723.5, "volume": 855890, "ma5": 736.9, "ma20": 757.975, "ma60": 702, "ma120": 701.1875, "ma250": 739.4352 }, { "date": "2026-03-02", "open": 750, "high": 755.5, "low": 703.5, "close": 723, "volume": 1390089, "ma5": 723.5, "ma20": 752.85, "ma60": 702.8416666666667, "ma120": 700.9958333333333, "ma250": 740.2012 }, { "date": "2026-03-03", "open": 735, "high": 735, "low": 654, "close": 683, "volume": 1967085, "ma5": 712.3, "ma20": 747.625, "ma60": 702.7916666666666, "ma120": 700.4375, "ma250": 740.8131999999999 }, { "date": "2026-03-04", "open": 675, "high": 678.5, "low": 640, "close": 665, "volume": 1210090, "ma5": 698.6, "ma20": 741.975, "ma60": 702.7833333333333, "ma120": 699.7791666666667, "ma250": 741.3252 }, { "date": "2026-03-05", "open": 680, "high": 688.5, "low": 633, "close": 640, "volume": 1698624, "ma5": 686.9, "ma20": 736.425, "ma60": 702.1416666666667, "ma120": 698.7166666666667, "ma250": 741.7171999999999 }, { "date": "2026-03-06", "open": 640, "high": 665, "low": 630.5, "close": 662, "volume": 1700081, "ma5": 674.6, "ma20": 731.65, "ma60": 701.8166666666667, "ma120": 697.7083333333334, "ma250": 742.37 }, { "date": "2026-03-09", "open": 640, "high": 659, "low": 626, "close": 635.5, "volume": 1914906, "ma5": 657.1, "ma20": 726.525, "ma60": 701.1166666666667, "ma120": 696.1958333333333, "ma250": 742.852 }, { "date": "2026-03-10", "open": 650, "high": 652, "low": 630.5, "close": 639, "volume": 658242, "ma5": 648.3, "ma20": 721.45, "ma60": 701.2333333333333, "ma120": 695.2291666666666, "ma250": 743.26 }, { "date": "2026-03-11", "open": 644.5, "high": 669.5, "low": 638.5, "close": 654, "volume": 1503263, "ma5": 646.1, "ma20": 717.925, "ma60": 701.9083333333333, "ma120": 694.6083333333333, "ma250": 743.476 }, { "date": "2026-03-12", "open": 654, "high": 678, "low": 652.5, "close": 675, "volume": 1126168, "ma5": 653.1, "ma20": 713.15, "ma60": 702.7833333333333, "ma120": 694.1625, "ma250": 743.696 }, { "date": "2026-03-13", "open": 668.5, "high": 673, "low": 640, "close": 648.5, "volume": 1084970, "ma5": 650.4, "ma20": 707.05, "ma60": 702.925, "ma120": 693.5125, "ma250": 743.802 }, { "date": "2026-03-16", "open": 648, "high": 657, "low": 631, "close": 647, "volume": 602988, "ma5": 652.7, "ma20": 700.975, "ma60": 702.6666666666666, "ma120": 692.8458333333333, "ma250": 743.934 }, { "date": "2026-03-17", "open": 647, "high": 673, "low": 646.5, "close": 655, "volume": 810628, "ma5": 655.9, "ma20": 695.275, "ma60": 702.5416666666666, "ma120": 692.1958333333333, "ma250": 743.782 }, { "date": "2026-03-18", "open": 666, "high": 679, "low": 656, "close": 673, "volume": 617295, "ma5": 659.7, "ma20": 692, "ma60": 702.7583333333333, "ma120": 691.8958333333334, "ma250": 743.618 }, { "date": "2026-03-19", "open": 654, "high": 654, "low": 630.5, "close": 638, "volume": 1320717, "ma5": 652.3, "ma20": 684.6, "ma60": 702.225, "ma120": 691.075, "ma250": 743.428 }, { "date": "2026-03-20", "open": 631, "high": 637, "low": 602.5, "close": 611, "volume": 1718953, "ma5": 644.8, "ma20": 676.675, "ma60": 701.25, "ma120": 690.075, "ma250": 743.144 }, { "date": "2026-03-23", "open": 594.5, "high": 594.5, "low": 540, "close": 558.5, "volume": 3201122, "ma5": 627.1, "ma20": 665.1, "ma60": 699.5916666666667, "ma120": 688.6458333333334, "ma250": 742.586 }, { "date": "2026-03-24", "open": 617, "high": 655, "low": 591.5, "close": 648.5, "volume": 4360750, "ma5": 625.8, "ma20": 660.575, "ma60": 698.725, "ma120": 688.0916666666667, "ma250": 742.28 }, { "date": "2026-03-25", "open": 683, "high": 703, "low": 643, "close": 647, "volume": 2515304, "ma5": 620.6, "ma20": 656.25, "ma60": 697.9583333333334, "ma120": 687.5916666666667, "ma250": 741.876 }, { "date": "2026-03-26", "open": 650, "high": 665, "low": 610.5, "close": 618.5, "volume": 1849547, "ma5": 616.7, "ma20": 652.25, "ma60": 697.0666666666667, "ma120": 686.9666666666667, "ma250": 741.43 }, { "date": "2026-03-27", "open": 618.5, "high": 630, "low": 608, "close": 617, "volume": 700045, "ma5": 617.9, "ma20": 646.925, "ma60": 696.2333333333333, "ma120": 686.2416666666667, "ma250": 741.082 }, { "date": "2026-03-30", "open": 611, "high": 637, "low": 609, "close": 617.5, "volume": 1460332, "ma5": 629.7, "ma20": 641.65, "ma60": 696.0333333333333, "ma120": 685.4541666666667, "ma250": 740.776 }, { "date": "2026-03-31", "open": 620, "high": 636, "low": 611, "close": 625.5, "volume": 1180513, "ma5": 625.1, "ma20": 638.775, "ma60": 696.1583333333333, "ma120": 684.8416666666667, "ma250": 740.752 }, { "date": "2026-04-01", "open": 640, "high": 654.5, "low": 629.5, "close": 650.5, "volume": 1484337, "ma5": 625.8, "ma20": 638.05, "ma60": 696.6333333333333, "ma120": 684.5291666666667, "ma250": 740.71 }, { "date": "2026-04-02", "open": 650, "high": 650, "low": 631, "close": 638, "volume": 1051254, "ma5": 629.7, "ma20": 637.95, "ma60": 696.9666666666667, "ma120": 684.2041666666667, "ma250": 740.374 }, { "date": "2026-04-08", "open": 670, "high": 693, "low": 647, "close": 657.5, "volume": 1484035, "ma5": 637.8, "ma20": 637.725, "ma60": 697.5333333333333, "ma120": 683.7083333333334, "ma250": 740.136 }, { "date": "2026-04-09", "open": 657.5, "high": 665.5, "low": 642.5, "close": 645.5, "volume": 861714, "ma5": 643.4, "ma20": 638.225, "ma60": 697.8916666666667, "ma120": 683.2791666666667, "ma250": 739.802 }, { "date": "2026-04-10", "open": 654, "high": 670, "low": 652, "close": 654, "volume": 1183774, "ma5": 649.1, "ma20": 638.975, "ma60": 698.3833333333333, "ma120": 682.8791666666667, "ma250": 738.946 }, { "date": "2026-04-13", "open": 652, "high": 652, "low": 623, "close": 628, "volume": 1045808, "ma5": 644.6, "ma20": 637.675, "ma60": 697.8666666666667, "ma120": 682.2958333333333, "ma250": 738.262 }, { "date": "2026-04-14", "open": 637.5, "high": 640.5, "low": 620, "close": 630, "volume": 652367, "ma5": 643, "ma20": 635.425, "ma60": 696.9916666666667, "ma120": 681.7708333333334, "ma250": 737.582 }, { "date": "2026-04-15", "open": 638, "high": 677, "low": 638, "close": 673, "volume": 1799810, "ma5": 646.1, "ma20": 636.65, "ma60": 697.1583333333333, "ma120": 681.075, "ma250": 737.712 }, { "date": "2026-04-16", "open": 673, "high": 680, "low": 648, "close": 655, "volume": 800352, "ma5": 648, "ma20": 637.05, "ma60": 696.65, "ma120": 679.8375, "ma250": 737.592 }, { "date": "2026-04-17", "open": 655, "high": 655, "low": 628, "close": 632, "volume": 1058722, "ma5": 643.6, "ma20": 635.9, "ma60": 695.7666666666667, "ma120": 678.2, "ma250": 737.346 }, { "date": "2026-04-20", "open": 633, "high": 637, "low": 625, "close": 633.5, "volume": 498966, "ma5": 644.7, "ma20": 633.925, "ma60": 695.425, "ma120": 676.8291666666667, "ma250": 736.97 }, { "date": "2026-04-21", "open": 631.5, "high": 649.5, "low": 631, "close": 631.5, "volume": 517421, "ma5": 645, "ma20": 633.6, "ma60": 694.5666666666667, "ma120": 675.7, "ma250": 736.524 }, { "date": "2026-04-22", "open": 626, "high": 628, "low": 601, "close": 601.5, "volume": 2244874, "ma5": 630.7, "ma20": 633.125, "ma60": 693.0083333333333, "ma120": 674.8458333333333, "ma250": 735.744 }, { "date": "2026-04-23", "open": 598, "high": 601, "low": 575, "close": 588, "volume": 1458667, "ma5": 617.3, "ma20": 634.6, "ma60": 690.9416666666667, "ma120": 673.9791666666666, "ma250": 734.792 }, { "date": "2026-04-24", "open": 583, "high": 586.5, "low": 569.5, "close": 579.5, "volume": 873595, "ma5": 606.8, "ma20": 631.15, "ma60": 688.3, "ma120": 673.025, "ma250": 733.894 }, { "date": "2026-04-27", "open": 580.5, "high": 581.5, "low": 567, "close": 570, "volume": 644287, "ma5": 594.1, "ma20": 627.3, "ma60": 684.6666666666666, "ma120": 671.9833333333333, "ma250": 733.066 }, { "date": "2026-04-28", "open": 566, "high": 576, "low": 565, "close": 573, "volume": 485241, "ma5": 582.4, "ma20": 625.025, "ma60": 680.0583333333333, "ma120": 671.1958333333333, "ma250": 732.156 }, { "date": "2026-04-29", "open": 573, "high": 579, "low": 566.5, "close": 571, "volume": 642906, "ma5": 576.3, "ma20": 622.725, "ma60": 675.875, "ma120": 670.2166666666667, "ma250": 731.476 }, { "date": "2026-04-30", "open": 571, "high": 571, "low": 550, "close": 552, "volume": 1013485, "ma5": 569.1, "ma20": 619.45, "ma60": 671.3166666666667, "ma120": 669.1125, "ma250": 730.772 }, { "date": "2026-05-04", "open": 552, "high": 574.5, "low": 545, "close": 569, "volume": 538973, "ma5": 567, "ma20": 616.625, "ma60": 667.675, "ma120": 668.5583333333333, "ma250": 730.24 }, { "date": "2026-05-05", "open": 569, "high": 569, "low": 546, "close": 553.5, "volume": 492454, "ma5": 563.7, "ma20": 611.775, "ma60": 663.9333333333333, "ma120": 668.0958333333333, "ma250": 729.602 }, { "date": "2026-05-06", "open": 557.5, "high": 578.5, "low": 554, "close": 572, "volume": 852857, "ma5": 563.5, "ma20": 608.475, "ma60": 660.95, "ma120": 667.6291666666667, "ma250": 728.85 }, { "date": "2026-05-07", "open": 580, "high": 601.5, "low": 580, "close": 586, "volume": 1164238, "ma5": 566.5, "ma20": 604.9, "ma60": 658.0916666666667, "ma120": 667.275, "ma250": 728.316 }, { "date": "2026-05-08", "open": 587, "high": 598, "low": 581, "close": 592.5, "volume": 849306, "ma5": 574.6, "ma20": 602.25, "ma60": 655.6666666666666, "ma120": 667.1291666666667, "ma250": 727.764 }, { "date": "2026-05-11", "open": 595.5, "high": 608, "low": 588.5, "close": 592.5, "volume": 961789, "ma5": 579.3, "ma20": 599.175, "ma60": 653.2, "ma120": 666.7208333333333, "ma250": 727.174 }, { "date": "2026-05-12", "open": 586, "high": 605.5, "low": 586, "close": 590.5, "volume": 1510027, "ma5": 586.7, "ma20": 597.3, "ma60": 650.9666666666667, "ma120": 666.175, "ma250": 726.796 }, { "date": "2026-05-13", "open": 590.5, "high": 600, "low": 588, "close": 591, "volume": 475860, "ma5": 590.5, "ma20": 595.35, "ma60": 647.975, "ma120": 665.6083333333333, "ma250": 726.368 }, { "date": "2026-05-14", "open": 590, "high": 594.5, "low": 576, "close": 583, "volume": 1148803, "ma5": 589.9, "ma20": 590.85, "ma60": 644.85, "ma120": 664.8541666666666, "ma250": 725.904 }, { "date": "2026-05-15", "open": 577, "high": 581.5, "low": 556, "close": 567.5, "volume": 1083394, "ma5": 584.9, "ma20": 586.475, "ma60": 641.5, "ma120": 664.0541666666667, "ma250": 725.592 }, { "date": "2026-05-18", "open": 567, "high": 567, "low": 536, "close": 542.5, "volume": 1102211, "ma5": 574.9, "ma20": 582, "ma60": 637.725, "ma120": 663.0125, "ma250": 725.094 }, { "date": "2026-05-19", "open": 543.5, "high": 543.5, "low": 518, "close": 533, "volume": 954730, "ma5": 563.4, "ma20": 576.975, "ma60": 634.3, "ma120": 662.0333333333333, "ma250": 724.49 }, { "date": "2026-05-20", "open": 530, "high": 530, "low": 487.6, "close": 496, "volume": 2550010, "ma5": 544.4, "ma20": 570.2, "ma60": 629.4666666666667, "ma120": 660.6833333333333, "ma250": 723.746 }, { "date": "2026-05-21", "open": 509, "high": 509, "low": 484, "close": 494, "volume": 1214948, "ma5": 526.6, "ma20": 564.825, "ma60": 624.875, "ma120": 659.45, "ma250": 723.018 }, { "date": "2026-05-22", "open": 494, "high": 510.5, "low": 482.4, "close": 505.5, "volume": 1190451, "ma5": 514.2, "ma20": 560.7, "ma60": 620.1333333333333, "ma120": 658.3833333333333, "ma250": 722.314 }, { "date": "2026-05-26", "open": 510, "high": 524.5, "low": 503, "close": 511.5, "volume": 1149612, "ma5": 508, "ma20": 557.3, "ma60": 616.3416666666667, "ma120": 657.4291666666667, "ma250": 721.378 }, { "date": "2026-05-27", "open": 520.5, "high": 520.5, "low": 495.2, "close": 501, "volume": 1007177, "ma5": 501.6, "ma20": 553.85, "ma60": 612.4666666666667, "ma120": 656.3041666666667, "ma250": 720.178 }, { "date": "2026-05-28", "open": 500, "high": 504, "low": 474, "close": 487.4, "volume": 1382699, "ma5": 499.88, "ma20": 549.5699999999999, "ma60": 608.9483333333334, "ma120": 655.0241666666666, "ma250": 718.7515999999999 }, { "date": "2026-05-29", "open": 497, "high": 504, "low": 473.6, "close": 504, "volume": 2467931, "ma5": 501.88, "ma20": 546.22, "ma60": 605.2900000000001, "ma120": 653.645, "ma250": 717.4616 }, { "date": "2026-06-01", "open": 504, "high": 552, "low": 496.2, "close": 543, "volume": 2391336, "ma5": 509.38, "ma20": 545.77, "ma60": 602.2900000000001, "ma120": 652.5658333333333, "ma250": 716.3475999999999 }, { "date": "2026-06-02", "open": 531.5, "high": 543.5, "low": 525, "close": 527, "volume": 937832, "ma5": 512.48, "ma20": 543.67, "ma60": 599.69, "ma120": 651.2408333333333, "ma250": 715.1736 }, { "date": "2026-06-03", "open": 521.5, "high": 521.5, "low": 503.5, "close": 518, "volume": 898669, "ma5": 515.88, "ma20": 541.895, "ma60": 597.24, "ma120": 650.0116666666667, "ma250": 713.9196 }, { "date": "2026-06-04", "open": 518, "high": 519, "low": 500.5, "close": 509, "volume": 716437, "ma5": 520.2, "ma20": 538.745, "ma60": 595.0566666666667, "ma120": 648.5991666666666, "ma250": 712.3556 }, { "date": "2026-06-05", "open": 506.5, "high": 507, "low": 495.4, "close": 500, "volume": 499587, "ma5": 519.4, "ma20": 534.4449999999999, "ma60": 592.3566666666667, "ma120": 647.0866666666666, "ma250": 710.8475999999999 }, { "date": "2026-06-08", "open": 490, "high": 490, "low": 454, "close": 473, "volume": 1264734, "ma5": 505.4, "ma20": 528.47, "ma60": 589.6483333333333, "ma120": 645.3824999999999, "ma250": 709.1036 }, { "date": "2026-06-09", "open": 467.8, "high": 467.8, "low": 441.6, "close": 456.4, "volume": 1064189, "ma5": 491.28000000000003, "ma20": 521.665, "ma60": 586.605, "ma120": 643.9191666666666, "ma250": 707.0712 }, { "date": "2026-06-10", "open": 444.6, "high": 459.8, "low": 432.6, "close": 450.8, "volume": 807921, "ma5": 477.84000000000003, "ma20": 514.68, "ma60": 583.2183333333335, "ma120": 642.5633333333333, "ma250": 704.8983999999999 }, { "date": "2026-06-11", "open": 443.2, "high": 448, "low": 434.4, "close": 443.4, "volume": 1148551, "ma5": 464.71999999999997, "ma20": 507.2999999999999, "ma60": 579.3583333333335, "ma120": 641.0708333333332, "ma250": 703.0559999999999 }, { "date": "2026-06-12", "open": 478, "high": 487.8, "low": 448, "close": 470, "volume": 1636962, "ma5": 458.71999999999997, "ma20": 501.6499999999999, "ma60": 576.3833333333334, "ma120": 639.6541666666666, "ma250": 701.3239999999998 }, { "date": "2026-06-15", "open": 473.2, "high": 491.8, "low": 473.2, "close": 487.4, "volume": 1180635, "ma5": 461.6, "ma20": 497.64499999999987, "ma60": 573.7233333333335, "ma120": 638.1949999999998, "ma250": 699.7255999999999 }, { "date": "2026-06-16", "open": 494.8, "high": 499, "low": 455.4, "close": 469.6, "volume": 1291211, "ma5": 464.23999999999995, "ma20": 494, "ma60": 570.6333333333333, "ma120": 636.5874999999999, "ma250": 698.1539999999999 }, { "date": "2026-06-17", "open": 469.6, "high": 469.6, "low": 450.2, "close": 452, "volume": 633290, "ma5": 464.48, "ma20": 489.95, "ma60": 566.95, "ma120": 634.8541666666665, "ma250": 696.5019999999998 }, { "date": "2026-06-18", "open": 450.2, "high": 459.2, "low": 444, "close": 458.4, "volume": 868590, "ma5": 467.48, "ma20": 488.07, "ma60": 563.9566666666668, "ma120": 633.0908333333332, "ma250": 694.6795999999998 }, { "date": "2026-06-22", "open": 456, "high": 456, "low": 430.2, "close": 434.8, "volume": 1199907, "ma5": 460.44000000000005, "ma20": 485.10999999999984, "ma60": 561.0200000000001, "ma120": 631.1349999999999, "ma250": 692.6247999999998 }, { "date": "2026-06-23", "open": 430.2, "high": 436.8, "low": 401.8, "close": 404, "volume": 1694923, "ma5": 443.76000000000005, "ma20": 480.03499999999997, "ma60": 558.445, "ma120": 629.0183333333332, "ma250": 690.4627999999998 }, { "date": "2026-06-24", "open": 396, "high": 417.6, "low": 395.4, "close": 400.2, "volume": 1150712, "ma5": 429.88, "ma20": 474.46999999999997, "ma60": 554.3066666666667, "ma120": 626.5158333333331, "ma250": 688.5375999999999 }, { "date": "2026-06-25", "open": 390.4, "high": 394.4, "low": 365.6, "close": 367.8, "volume": 1994877, "ma5": 413.0400000000001, "ma20": 467.81000000000006, "ma60": 549.6533333333334, "ma120": 623.8058333333332, "ma250": 686.5187999999998 }, { "date": "2026-06-26", "open": 370, "high": 374, "low": 356.6, "close": 371, "volume": 1938513, "ma5": 395.56, "ma20": 461.98999999999995, "ma60": 545.5283333333334, "ma120": 621.2974999999999, "ma250": 684.7367999999998 }, { "date": "2026-06-29", "open": 372, "high": 384, "low": 357, "close": 365.8, "volume": 1718190, "ma5": 381.76, "ma20": 455.0799999999999, "ma60": 541.3416666666667, "ma120": 618.7874999999999, "ma250": 682.9119999999998 }, { "date": "2026-06-30", "open": 359.6, "high": 364.4, "low": 342.8, "close": 346.4, "volume": 1414515, "ma5": 370.23999999999995, "ma20": 445.2499999999999, "ma60": 536.8233333333334, "ma120": 616.4283333333332, "ma250": 680.7735999999998 }, { "date": "2026-07-02", "open": 354, "high": 371.6, "low": 346.6, "close": 360.6, "volume": 1495995, "ma5": 362.32, "ma20": 436.93, "ma60": 532.4083333333334, "ma120": 614.2833333333332, "ma250": 678.7759999999997 }, { "date": "2026-07-03", "open": 369.6, "high": 399.8, "low": 369.6, "close": 382.2, "volume": 1591508, "ma5": 365.19999999999993, "ma20": 430.14000000000004, "ma60": 527.9366666666667, "ma120": 612.2849999999999, "ma250": 676.8507999999998 }, { "date": "2026-07-06", "open": 390, "high": 392, "low": 370, "close": 380, "volume": 742620, "ma5": 367.00000000000006, "ma20": 423.68999999999994, "ma60": 523.6366666666668, "ma120": 610.3016666666665, "ma250": 674.8967999999998 }, { "date": "2026-07-07", "open": 378.6, "high": 393.4, "low": 365.8, "close": 392.2, "volume": 1135858, "ma5": 372.28000000000003, "ma20": 418.3, "ma60": 519.215, "ma120": 608.3741666666666, "ma250": 672.9575999999998 }, { "date": "2026-07-08", "open": 387.2, "high": 412.2, "low": 380.6, "close": 405.6, "volume": 1202585, "ma5": 384.12, "ma20": 414.93, "ma60": 515.2166666666667, "ma120": 606.5541666666667, "ma250": 670.5479999999999 }, { "date": "2026-07-09", "open": 395.4, "high": 400, "low": 374, "close": 383, "volume": 1438113, "ma5": 388.6, "ma20": 411.26000000000005, "ma60": 510.70000000000005, "ma120": 604.5416666666666, "ma250": 668.1279999999999 }, { "date": "2026-07-10", "open": 387.6, "high": 395.8, "low": 377.2, "close": 391.2, "volume": 1009414, "ma5": 390.40000000000003, "ma20": 408.28000000000003, "ma60": 506.7533333333334, "ma120": 602.3100000000001, "ma250": 665.8147999999999 }, { "date": "2026-07-13", "open": 381, "high": 393, "low": 380.6, "close": 385.2, "volume": 517670, "ma5": 391.44, "ma20": 405.37, "ma60": 502.6733333333334, "ma120": 599.8325, "ma250": 663.3756 }, { "date": "2026-07-14", "open": 378, "high": 378.2, "low": 365, "close": 373.8, "volume": 1221511, "ma5": 387.76, "ma20": 400.56, "ma60": 497.6866666666667, "ma120": 597.4225000000001, "ma250": 660.7307999999999 }, { "date": "2026-07-15", "open": 380.8, "high": 387.8, "low": 373.2, "close": 375, "volume": 647838, "ma5": 381.64, "ma20": 394.94, "ma60": 493.0200000000001, "ma120": 594.8350000000002, "ma250": 657.9028 }, { "date": "2026-07-16", "open": 380.8, "high": 386, "low": 370.6, "close": 373.4, "volume": 835408, "ma5": 379.71999999999997, "ma20": 390.13, "ma60": 488.7100000000001, "ma120": 592.2383333333333, "ma250": 655.0763999999999 }, { "date": "2026-07-17", "open": 368, "high": 372.2, "low": 348.2, "close": 350, "volume": 1021058, "ma5": 371.48, "ma20": 385.03000000000003, "ma60": 483.98500000000007, "ma120": 589.705, "ma250": 652.4123999999999 }, { "date": "2026-07-20", "open": 353.8, "high": 368, "low": 347, "close": 365.4, "volume": 926174, "ma5": 367.52, "ma20": 380.38, "ma60": 479.5500000000001, "ma120": 587.0583333333333, "ma250": 650.2739999999999 }, { "date": "2026-07-21", "open": 367.6, "high": 379.6, "low": 358.4, "close": 374.4, "volume": 763741, "ma5": 367.64000000000004, "ma20": 377.3599999999999, "ma60": 475.76500000000016, "ma120": 584.3866666666667, "ma250": 648.2675999999999 }, { "date": "2026-07-22", "open": 389, "high": 409.6, "low": 380.6, "close": 397.2, "volume": 1847742, "ma5": 372.08, "ma20": 377.01999999999987, "ma60": 472.5850000000001, "ma120": 581.7633333333332, "ma250": 646.3043999999999 }, { "date": "2026-07-23", "open": 397.2, "high": 405.6, "low": 386.6, "close": 392, "volume": 998535, "ma5": 375.8, "ma20": 376.6099999999999, "ma60": 469.4600000000001, "ma120": 578.8799999999998, "ma250": 644.3743999999999 }, { "date": "2026-07-24", "open": 381.2, "high": 381.2, "low": 363.2, "close": 375.2, "volume": 1437279, "ma5": 380.84000000000003, "ma20": 376.9799999999999, "ma60": 466.2133333333334, "ma120": 575.4399999999999, "ma250": 642.4232 }, { "date": "2026-07-27", "open": 383, "high": 398.2, "low": 383, "close": 396.4, "volume": 1030038, "ma5": 387.03999999999996, "ma20": 378.2499999999999, "ma60": 463.27000000000015, "ma120": 571.6641666666666, "ma250": 640.5988 }, { "date": "2026-07-28", "open": 345, "high": 349.8, "low": 297, "close": 302.2, "volume": 7005402, "ma5": 372.6, "ma20": 375.0699999999999, "ma60": 458.7900000000001, "ma120": 567.3324999999999, "ma250": 638.4216 }, { "date": "2026-07-29", "open": 301, "high": 301, "low": 282.2, "close": 287.6, "volume": 4424662, "ma5": 350.68, "ma20": 372.12999999999994, "ma60": 454.38333333333344, "ma120": 562.85, "ma250": 636.234 }, { "date": "2026-07-30", "open": 290.2, "high": 308, "low": 290.2, "close": 295, "volume": 2768585, "ma5": 331.28000000000003, "ma20": 368.84999999999997, "ma60": 449.8166666666667, "ma120": 558.7458333333333, "ma250": 634.268 }, { "date": "2026-07-31", "open": 296, "high": 324.8, "low": 291.4, "close": 324.8, "volume": 2637639, "ma5": 321.19999999999993, "ma20": 365.97999999999996, "ma60": 446.00500000000005, "ma120": 554.9691666666669, "ma250": 632.4232 }, { "date": "2026-08-03", "open": 323.8, "high": 324.4, "low": 313.8, "close": 320, "volume": 958711, "ma5": 305.91999999999996, "ma20": 362.97999999999996, "ma60": 441.80500000000006, "ma120": 551.3775, "ma250": 630.6451999999999 }, { "date": "2026-08-04", "open": 315, "high": 320, "low": 310, "close": 318.8, "volume": 1053749, "ma5": 309.24, "ma20": 359.31000000000006, "ma60": 437.3516666666667, "ma120": 547.7216666666667, "ma250": 628.9884 }, { "date": "2026-08-05", "open": 317.2, "high": 340.6, "low": 317.2, "close": 340.2, "volume": 1655835, "ma5": 319.76, "ma20": 356.04, "ma60": 433.1466666666667, "ma120": 544.4066666666666, "ma250": 627.3531999999999 }, { "date": "2026-08-06", "open": 361.2, "high": 371.8, "low": 350, "close": 351.2, "volume": 1986350, "ma5": 331, "ma20": 354.45, "ma60": 429.12500000000006, "ma120": 541.1625, "ma250": 625.664 }, { "date": "2026-08-07", "open": 350, "high": 356.4, "low": 338.4, "close": 352, "volume": 1347745, "ma5": 336.44, "ma20": 352.49, "ma60": 425.15000000000003, "ma120": 538.0583333333333, "ma250": 624.238 }, { "date": "2026-08-10", "open": 366, "high": 397, "low": 365, "close": 395.6, "volume": 3835902, "ma5": 351.56000000000006, "ma20": 353.01, "ma60": 421.8933333333334, "ma120": 534.9341666666667, "ma250": 623.0604000000001 }, { "date": "2026-08-11", "open": 402.8, "high": 411.6, "low": 362, "close": 362, "volume": 2959935, "ma5": 360.2, "ma20": 352.41999999999996, "ma60": 418.21000000000004, "ma120": 531.53, "ma250": 621.5764 }, { "date": "2026-08-12", "open": 368.4, "high": 368.4, "low": 357.2, "close": 359.2, "volume": 1015487, "ma5": 364.00000000000006, "ma20": 351.63, "ma60": 414.7383333333334, "ma120": 528.1191666666666, "ma250": 620.1132000000001 }, { "date": "2026-08-13", "open": 363, "high": 367.6, "low": 341.2, "close": 346.4, "volume": 1627715, "ma5": 363.03999999999996, "ma20": 350.28, "ma60": 411.47000000000014, "ma120": 524.5975, "ma250": 618.4268000000001 }, { "date": "2026-08-14", "open": 340, "high": 344.6, "low": 333.2, "close": 333.6, "volume": 1223733, "ma5": 359.35999999999996, "ma20": 349.46, "ma60": 408.14666666666676, "ma120": 521.2233333333332, "ma250": 616.5832 }, { "date": "2026-08-17", "open": 337, "high": 353, "low": 337, "close": 350.8, "volume": 934565, "ma5": 350.4, "ma20": 348.73, "ma60": 405.72666666666674, "ma120": 517.5966666666667, "ma250": 614.7764 }, { "date": "2026-08-18", "open": 357.2, "high": 357.8, "low": 337.2, "close": 342.8, "volume": 682331, "ma5": 346.55999999999995, "ma20": 347.15000000000003, "ma60": 403.2066666666667, "ma120": 514.0408333333334, "ma250": 613.1136 }, { "date": "2026-08-19", "open": 335.6, "high": 345.6, "low": 330.2, "close": 342.4, "volume": 602285, "ma5": 343.2, "ma20": 344.40999999999997, "ma60": 400.4883333333334, "ma120": 510.31083333333333, "ma250": 611.4631999999999 }, { "date": "2026-08-20", "open": 365.8, "high": 384.8, "low": 363.8, "close": 370.2, "volume": 2406635, "ma5": 347.96, "ma20": 343.32, "ma60": 398.1333333333333, "ma120": 507.2375, "ma250": 609.882 }, { "date": "2026-08-21", "open": 378, "high": 402.2, "low": 371.2, "close": 397.8, "volume": 2489825, "ma5": 360.8, "ma20": 344.44999999999993, "ma60": 396.41333333333336, "ma120": 504.44, "ma250": 608.4491999999999 }, { "date": "2026-08-24", "open": 405, "high": 422.2, "low": 393.6, "close": 398.2, "volume": 2389857, "ma5": 370.28000000000003, "ma20": 344.53999999999996, "ma60": 394.9266666666667, "ma120": 501.9375, "ma250": 606.922 }, { "date": "2026-08-25", "open": 401, "high": 407.2, "low": 381, "close": 389.8, "volume": 1207019, "ma5": 379.67999999999995, "ma20": 348.91999999999996, "ma60": 393.0233333333333, "ma120": 499.1566666666667, "ma250": 605.4612 }, { "date": "2026-08-26", "open": 395, "high": 411.4, "low": 383, "close": 405.4, "volume": 2483400, "ma5": 392.28000000000003, "ma20": 354.81, "ma60": 390.7300000000001, "ma120": 496.51000000000005, "ma250": 604.2088 }, { "date": "2026-08-27", "open": 402.4, "high": 419.8, "low": 398, "close": 407.4, "volume": 1602596, "ma5": 399.71999999999997, "ma20": 360.42999999999995, "ma60": 388.7366666666668, "ma120": 494.21333333333337, "ma250": 602.7104 }, { "date": "2026-08-28", "open": 400, "high": 417.8, "low": 398, "close": 409.6, "volume": 1312648, "ma5": 402.08000000000004, "ma20": 364.66999999999996, "ma60": 386.9300000000001, "ma120": 492.08500000000004, "ma250": 601.3448 }, { "date": "2026-08-31", "open": 390, "high": 409, "low": 374.6, "close": 397.8, "volume": 2401479, "ma5": 401.99999999999994, "ma20": 368.56, "ma60": 385.0766666666667, "ma120": 490.0666666666667, "ma250": 600.022 }, { "date": "2026-09-01", "open": 396.8, "high": 397.4, "low": 386, "close": 387.6, "volume": 698205, "ma5": 401.56000000000006, "ma20": 372.00000000000006, "ma60": 383.2033333333333, "ma120": 487.78000000000003, "ma250": 598.6384 }, { "date": "2026-09-02", "open": 375, "high": 388.8, "low": 365, "close": 385, "volume": 1397787, "ma5": 397.48, "ma20": 374.24, "ma60": 381.7366666666667, "ma120": 485.69250000000005, "ma250": 597.1864 }, { "date": "2026-09-03", "open": 395, "high": 397, "low": 384.8, "close": 385.8, "volume": 798123, "ma5": 393.15999999999997, "ma20": 375.97, "ma60": 380.56000000000006, "ma120": 483.5825000000001, "ma250": 595.8316 }, { "date": "2026-09-04", "open": 395, "high": 407.2, "low": 393, "close": 398.4, "volume": 1234740, "ma5": 390.91999999999996, "ma20": 378.29, "ma60": 379.68666666666667, "ma120": 481.4525000000001, "ma250": 594.6232000000001 }, { "date": "2026-09-07", "open": 395.4, "high": 397.6, "low": 385, "close": 389.8, "volume": 842863, "ma5": 389.32000000000005, "ma20": 378, "ma60": 378.79333333333335, "ma120": 479.07583333333343, "ma250": 593.3423999999999 }, { "date": "2026-09-08", "open": 393, "high": 413, "low": 392.8, "close": 393.6, "volume": 989566, "ma5": 390.52, "ma20": 379.58000000000004, "ma60": 377.52000000000004, "ma120": 476.95166666666677, "ma250": 592.0067999999999 }, { "date": "2026-09-09", "open": 395, "high": 402.8, "low": 382.4, "close": 401, "volume": 1196617, "ma5": 393.71999999999997, "ma20": 381.6700000000001, "ma60": 376.08, "ma120": 474.90166666666676, "ma250": 590.6267999999998 }, { "date": "2026-09-10", "open": 400, "high": 404.2, "low": 382.6, "close": 387.6, "volume": 853034, "ma5": 394.08000000000004, "ma20": 383.7300000000001, "ma60": 374.71333333333325, "ma120": 472.67333333333335, "ma250": 589.1771999999999 }, { "date": "2026-09-11", "open": 378, "high": 378, "low": 362.4, "close": 369.6, "volume": 1244041, "ma5": 388.32, "ma20": 385.5300000000001, "ma60": 373.34, "ma120": 470.14500000000004, "ma250": 587.6795999999998 }, { "date": "2026-09-14", "open": 369.4, "high": 379, "low": 365.2, "close": 369, "volume": 549287, "ma5": 384.16, "ma20": 386.4400000000001, "ma60": 371.84999999999985, "ma120": 467.9033333333334, "ma250": 586.0855999999999 }, { "date": "2026-09-15", "open": 367, "high": 368, "low": 355, "close": 355.8, "volume": 721586, "ma5": 376.6, "ma20": 387.09000000000003, "ma60": 370.5333333333332, "ma120": 465.7766666666667, "ma250": 584.3767999999998 }, { "date": "2026-09-16", "open": 359.8, "high": 376.8, "low": 357, "close": 374.4, "volume": 1012058, "ma5": 371.28000000000003, "ma20": 388.69000000000005, "ma60": 370.0399999999999, "ma120": 464.24250000000006, "ma250": 582.6063999999998 }, { "date": "2026-09-17", "open": 365.8, "high": 373.2, "low": 357, "close": 363, "volume": 1370050, "ma5": 366.36, "ma20": 388.33000000000004, "ma60": 369.41999999999985, "ma120": 461.8633333333334, "ma250": 581.0383999999997 }, { "date": "2026-09-18", "open": 372, "high": 383, "low": 367.6, "close": 383, "volume": 1035189, "ma5": 369.03999999999996, "ma20": 387.59000000000003, "ma60": 369.6733333333332, "ma120": 459.66333333333336, "ma250": 579.6563999999995 }, { "date": "2026-09-21", "open": 383, "high": 383.8, "low": 367.6, "close": 368.6, "volume": 514730, "ma5": 368.96000000000004, "ma20": 386.11000000000007, "ma60": 369.6333333333332, "ma120": 457.5808333333334, "ma250": 578.2167999999997 }, { "date": "2026-09-22", "open": 371.2, "high": 371.2, "low": 360.4, "close": 362.8, "volume": 608555, "ma5": 370.36, "ma20": 384.7600000000001, "ma60": 369.58333333333314, "ma120": 455.4625, "ma250": 576.7619999999996 }, { "date": "2026-09-23", "open": 366, "high": 366, "low": 350.2, "close": 353, "volume": 944497, "ma5": 366.08, "ma20": 382.14000000000004, "ma60": 369.6933333333332, "ma120": 453.2583333333334, "ma250": 575.2659999999995 }, { "date": "2026-09-24", "open": 353, "high": 353, "low": 341.8, "close": 345.4, "volume": 773887, "ma5": 362.56000000000006, "ma20": 379.04, "ma60": 369.4399999999999, "ma120": 450.92416666666674, "ma250": 573.7155999999997 }, { "date": "2026-09-25", "open": 347, "high": 347, "low": 337, "close": 340.2, "volume": 209650, "ma5": 354.00000000000006, "ma20": 375.57, "ma60": 368.7399999999999, "ma120": 448.3383333333334, "ma250": 572.2403999999996 }, { "date": "2026-09-28", "open": 338.8, "high": 339.6, "low": 323.2, "close": 331, "volume": 1008898, "ma5": 346.47999999999996, "ma20": 372.22999999999996, "ma60": 367.92333333333323, "ma120": 445.7800000000001, "ma250": 570.6183999999996 }, { "date": "2026-09-29", "open": 331, "high": 332.6, "low": 326, "close": 327, "volume": 575123, "ma5": 339.32, "ma20": 369.2, "ma60": 366.83666666666653, "ma120": 443.0258333333334, "ma250": 569.0023999999996 }, { "date": "2026-09-30", "open": 330, "high": 335, "low": 325.6, "close": 333.8, "volume": 739014, "ma5": 335.47999999999996, "ma20": 366.64, "ma60": 365.63999999999993, "ma120": 440.42833333333346, "ma250": 567.4175999999997 }, { "date": "2026-10-02", "open": 330, "high": 330, "low": 321.8, "close": 327.2, "volume": 271989, "ma5": 331.84000000000003, "ma20": 363.71000000000004, "ma60": 364.7099999999999, "ma120": 437.7050000000001, "ma250": 565.8663999999997 }, { "date": "2026-10-05", "open": 330, "high": 330.2, "low": 323.8, "close": 325.2, "volume": 247529, "ma5": 328.84000000000003, "ma20": 360.05, "ma60": 363.60999999999996, "ma120": 435.18166666666673, "ma250": 564.3391999999997 }, { "date": "2026-10-06", "open": 328, "high": 331.8, "low": 321.2, "close": 322.6, "volume": 276850, "ma5": 327.16, "ma20": 356.69, "ma60": 362.5666666666666, "ma120": 432.62000000000006, "ma250": 562.8555999999998 }, { "date": "2026-10-07", "open": 322.6, "high": 327.2, "low": 320, "close": 321.2, "volume": 215255, "ma5": 326.00000000000006, "ma20": 353.07, "ma60": 361.68999999999994, "ma120": 429.68833333333345, "ma250": 561.3243999999997 }, { "date": "2026-10-08", "open": 320, "high": 326.4, "low": 319.8, "close": 321.4, "volume": 516478, "ma5": 323.52, "ma20": 349.09000000000003, "ma60": 360.7966666666667, "ma120": 426.9083333333335, "ma250": 559.7619999999998 }, { "date": "2026-10-09", "open": 322, "high": 338.6, "low": 321.8, "close": 337, "volume": 1708227, "ma5": 325.48, "ma20": 346.56, "ma60": 360.19, "ma120": 424.45000000000016, "ma250": 558.3139999999999 }, { "date": "2026-10-12", "open": 336.8, "high": 338.8, "low": 308.2, "close": 310.4, "volume": 2069331, "ma5": 322.52, "ma20": 343.59999999999997, "ma60": 359.53, "ma120": 421.7575000000001, "ma250": 556.8035999999998 }, { "date": "2026-10-13", "open": 308.8, "high": 316, "low": 299, "close": 314.8, "volume": 1253752, "ma5": 320.96, "ma20": 340.89, "ma60": 358.68666666666667, "ma120": 419.1183333333335, "ma250": 555.3547999999998 }, { "date": "2026-10-14", "open": 312.6, "high": 314.2, "low": 306.2, "close": 307.6, "volume": 397308, "ma5": 318.23999999999995, "ma20": 338.48, "ma60": 357.5733333333334, "ma120": 416.66916666666685, "ma250": 553.7171999999998 }, { "date": "2026-10-15", "open": 301.2, "high": 312, "low": 301.2, "close": 311.6, "volume": 695392, "ma5": 316.28000000000003, "ma20": 335.34000000000003, "ma60": 356.1466666666666, "ma120": 414.36583333333346, "ma250": 552.1756 }, { "date": "2026-10-16", "open": 311.6, "high": 318.8, "low": 310.8, "close": 318.6, "volume": 512122, "ma5": 312.6, "ma20": 333.12, "ma60": 354.9233333333333, "ma120": 412.1916666666668, "ma250": 550.642 }, { "date": "2026-10-20", "open": 315.8, "high": 317, "low": 309, "close": 309, "volume": 546136, "ma5": 312.32000000000005, "ma20": 329.42, "ma60": 353.8199999999999, "ma120": 410.0166666666668, "ma250": 549.086 }, { "date": "2026-10-21", "open": 313, "high": 314.4, "low": 296, "close": 296.6, "volume": 914330, "ma5": 308.68, "ma20": 325.82000000000005, "ma60": 352.1566666666665, "ma120": 407.7133333333334, "ma250": 547.5004000000001 }, { "date": "2026-10-22", "open": 296.6, "high": 297, "low": 280.8, "close": 284.2, "volume": 971059, "ma5": 304.00000000000006, "ma20": 321.89000000000004, "ma60": 351.85666666666657, "ma120": 405.3233333333334, "ma250": 545.6112 }, { "date": "2026-10-23", "open": 280.8, "high": 285.6, "low": 274, "close": 284.6, "volume": 919215, "ma5": 298.6, "ma20": 318.4700000000001, "ma60": 351.80666666666656, "ma120": 403.0950000000001, "ma250": 543.5356 }, { "date": "2026-10-26", "open": 288, "high": 288, "low": 268.2, "close": 277.2, "volume": 976885, "ma5": 290.32000000000005, "ma20": 315.06000000000006, "ma60": 351.5099999999999, "ma120": 400.6633333333333, "ma250": 541.3304 }, { "date": "2026-10-27", "open": 277.4, "high": 280.4, "low": 272, "close": 276, "volume": 482382, "ma5": 283.71999999999997, "ma20": 311.85, "ma60": 350.69666666666654, "ma120": 398.3508333333333, "ma250": 539.2424 }, { "date": "2026-10-28", "open": 280, "high": 286, "low": 279, "close": 283.6, "volume": 606242, "ma5": 281.12, "ma20": 309.4800000000001, "ma60": 350.0899999999999, "ma120": 395.9475, "ma250": 537.3088 }, { "date": "2026-10-29", "open": 280.4, "high": 283.6, "low": 273.6, "close": 278.2, "volume": 576295, "ma5": 279.92, "ma20": 307.04, "ma60": 349.41333333333324, "ma120": 393.38249999999994, "ma250": 535.6056000000001 }, { "date": "2026-10-30", "open": 275, "high": 280, "low": 265.2, "close": 274, "volume": 1133178, "ma5": 277.8, "ma20": 304.05, "ma60": 348.3099999999999, "ma120": 390.7283333333333, "ma250": 533.9336000000002 }, { "date": "2026-11-02", "open": 270, "high": 271, "low": 257.4, "close": 269, "volume": 1054529, "ma5": 276.15999999999997, "ma20": 301.14, "ma60": 346.9399999999999, "ma120": 388.03249999999997, "ma250": 532.2336000000001 }, { "date": "2026-11-03", "open": 268.6, "high": 280.6, "low": 268.6, "close": 274, "volume": 713175, "ma5": 275.76, "ma20": 298.58, "ma60": 345.63999999999993, "ma120": 385.39499999999987, "ma250": 530.5495999999999 }, { "date": "2026-11-04", "open": 278, "high": 284.4, "low": 269.2, "close": 281.2, "volume": 963337, "ma5": 275.28000000000003, "ma20": 296.50999999999993, "ma60": 343.7333333333333, "ma120": 382.8133333333332, "ma250": 529.0044 }, { "date": "2026-11-05", "open": 291.2, "high": 313.4, "low": 291.2, "close": 304.6, "volume": 2138618, "ma5": 280.56000000000006, "ma20": 295.67999999999995, "ma60": 342.7766666666666, "ma120": 380.4933333333331, "ma250": 527.4688000000001 }, { "date": "2026-11-06", "open": 298.6, "high": 308.8, "low": 295.2, "close": 303.6, "volume": 807259, "ma5": 286.48, "ma20": 294.79, "ma60": 341.84999999999997, "ma120": 378.2941666666665, "ma250": 525.9452 } ], "last": { "date": "2026-11-06", "open": 298.6, "high": 308.8, "low": 295.2, "close": 303.6, "volume": 807259, "ma5": 286.48, "ma20": 294.79, "ma60": 341.84999999999997, "ma120": 378.2941666666665, "ma250": 525.9452 }, "relative": [ { "date": "2025-12-31", "stock": 100, "index": 100 }, { "date": "2026-01-02", "stock": 100.64724919093851, "index": 102.76205651539141 }, { "date": "2026-01-05", "stock": 100, "index": 102.7962735080884 }, { "date": "2026-01-06", "stock": 100.88996763754045, "index": 104.21337201635237 }, { "date": "2026-01-07", "stock": 100.97087378640776, "index": 103.23212074345682 }, { "date": "2026-01-08", "stock": 101.05177993527508, "index": 102.02403070711736 }, { "date": "2026-01-09", "stock": 106.63430420711974, "index": 102.34583430548088 }, { "date": "2026-01-12", "stock": 110.4368932038835, "index": 103.81552632133383 }, { "date": "2026-01-13", "stock": 107.28155339805825, "index": 104.75187022981179 }, { "date": "2026-01-14", "stock": 110.92233009708738, "index": 105.34233769557724 }, { "date": "2026-01-15", "stock": 110.84142394822007, "index": 105.0450751330249 }, { "date": "2026-01-16", "stock": 105.8252427184466, "index": 104.73817562954193 }, { "date": "2026-01-19", "stock": 110.51779935275081, "index": 103.6415931931204 }, { "date": "2026-01-20", "stock": 112.45954692556634, "index": 103.34355031146436 }, { "date": "2026-01-21", "stock": 115.21035598705502, "index": 103.72415095429123 }, { "date": "2026-01-22", "stock": 119.41747572815532, "index": 103.8993325930706 }, { "date": "2026-01-23", "stock": 127.50809061488673, "index": 104.36576833730385 }, { "date": "2026-01-26", "stock": 137.45954692556634, "index": 104.42823288155458 }, { "date": "2026-01-27", "stock": 133.0097087378641, "index": 105.83838654979567 }, { "date": "2026-01-28", "stock": 133.57605177993528, "index": 108.56934734890487 }, { "date": "2026-01-29", "stock": 127.42718446601941, "index": 109.12017460420265 }, { "date": "2026-01-30", "stock": 125.88996763754045, "index": 106.85342563988117 }, { "date": "2026-02-02", "stock": 121.52103559870551, "index": 104.46744391651521 }, { "date": "2026-02-03", "stock": 122.57281553398059, "index": 104.69841837120872 }, { "date": "2026-02-04", "stock": 119.41747572815532, "index": 104.74738339496554 }, { "date": "2026-02-05", "stock": 119.8220064724919, "index": 104.89533189702598 }, { "date": "2026-02-06", "stock": 117.23300970873787, "index": 103.62618189082242 }, { "date": "2026-02-09", "stock": 124.67637540453073, "index": 105.44904633300743 }, { "date": "2026-02-10", "stock": 124.67637540453073, "index": 106.05765621793377 }, { "date": "2026-02-11", "stock": 124.35275080906149, "index": 106.38238601293612 }, { "date": "2026-02-12", "stock": 124.4336569579288, "index": 105.4700369168968 }, { "date": "2026-02-13", "stock": 119.49838187702267, "index": 103.65415633068986 }, { "date": "2026-02-16", "stock": 127.18446601941748, "index": 104.19577582056405 }, { "date": "2026-02-20", "stock": 124.51456310679612, "index": 103.05420798781452 }, { "date": "2026-02-23", "stock": 127.831715210356, "index": 105.66265868764373 }, { "date": "2026-02-24", "stock": 119.57928802588998, "index": 103.7446733467184 }, { "date": "2026-02-25", "stock": 118.68932038834951, "index": 104.42901320065828 }, { "date": "2026-02-26", "stock": 113.02588996763754, "index": 102.92806940470236 }, { "date": "2026-02-27", "stock": 117.07119741100325, "index": 103.90159551847131 }, { "date": "2026-03-02", "stock": 116.99029126213591, "index": 101.67499397203493 }, { "date": "2026-03-03", "stock": 110.51779935275081, "index": 100.53662544761055 }, { "date": "2026-03-04", "stock": 107.60517799352752, "index": 98.51325801173131 }, { "date": "2026-03-05", "stock": 103.5598705501618, "index": 98.79362666568866 }, { "date": "2026-03-06", "stock": 107.11974110032362, "index": 100.49452723196623 }, { "date": "2026-03-09", "stock": 102.831715210356, "index": 99.13353366725788 }, { "date": "2026-03-10", "stock": 103.39805825242718, "index": 101.28502949996371 }, { "date": "2026-03-11", "stock": 105.8252427184466, "index": 101.04648594996436 }, { "date": "2026-03-12", "stock": 109.22330097087378, "index": 100.33639556560259 }, { "date": "2026-03-13", "stock": 104.93527508090614, "index": 99.35647083518333 }, { "date": "2026-03-16", "stock": 104.69255663430421, "index": 100.79389665609855 }, { "date": "2026-03-17", "stock": 105.98705501618122, "index": 100.92857973339618 }, { "date": "2026-03-18", "stock": 108.89967637540454, "index": 101.54066203833393 }, { "date": "2026-03-19", "stock": 103.23624595469256, "index": 99.49294864641946 }, { "date": "2026-03-20", "stock": 98.86731391585761, "index": 98.62187843096557 }, { "date": "2026-03-23", "stock": 90.37216828478964, "index": 95.13053568126149 }, { "date": "2026-03-24", "stock": 104.93527508090614, "index": 97.78845861226489 }, { "date": "2026-03-25", "stock": 104.69255663430421, "index": 98.85062897621353 }, { "date": "2026-03-26", "stock": 100.08090614886731, "index": 96.97973589319616 }, { "date": "2026-03-27", "stock": 99.83818770226537, "index": 97.35214318543424 }, { "date": "2026-03-30", "stock": 99.91909385113269, "index": 96.56757134262486 }, { "date": "2026-03-31", "stock": 101.21359223300972, "index": 96.71329593523976 }, { "date": "2026-04-01", "stock": 105.2588996763754, "index": 98.68707409207921 }, { "date": "2026-04-02", "stock": 103.23624595469256, "index": 97.99454088755056 }, { "date": "2026-04-08", "stock": 106.3915857605178, "index": 101.02409079168835 }, { "date": "2026-04-09", "stock": 104.44983818770226, "index": 100.47544842988091 }, { "date": "2026-04-10", "stock": 105.8252427184466, "index": 101.02611962135796 }, { "date": "2026-04-13", "stock": 101.61812297734627, "index": 100.11825736016486 }, { "date": "2026-04-14", "stock": 101.94174757281553, "index": 100.94332776445599 }, { "date": "2026-04-15", "stock": 108.89967637540454, "index": 101.23594742834135 }, { "date": "2026-04-16", "stock": 105.98705501618122, "index": 102.97972652936691 }, { "date": "2026-04-17", "stock": 102.2653721682848, "index": 102.06702628973092 }, { "date": "2026-04-20", "stock": 102.50809061488673, "index": 102.85023257410886 }, { "date": "2026-04-21", "stock": 102.18446601941748, "index": 103.34343326359881 }, { "date": "2026-04-22", "stock": 97.33009708737865, "index": 102.07837993268967 }, { "date": "2026-04-23", "stock": 95.14563106796116, "index": 101.11062818028805 }, { "date": "2026-04-24", "stock": 93.77022653721683, "index": 101.35592149053434 }, { "date": "2026-04-27", "stock": 92.23300970873787, "index": 101.15139985345607 }, { "date": "2026-04-28", "stock": 92.71844660194175, "index": 100.19211456332953 }, { "date": "2026-04-29", "stock": 92.39482200647248, "index": 101.87783792304023 }, { "date": "2026-04-30", "stock": 89.32038834951457, "index": 100.56959392974163 }, { "date": "2026-05-04", "stock": 92.07119741100324, "index": 101.81556845856545 }, { "date": "2026-05-05", "stock": 89.56310679611651, "index": 101.04590071063662 }, { "date": "2026-05-06", "stock": 92.55663430420712, "index": 102.2755665701932 }, { "date": "2026-05-07", "stock": 94.8220064724919, "index": 103.88497472156261 }, { "date": "2026-05-08", "stock": 95.87378640776699, "index": 102.97758065183176 }, { "date": "2026-05-11", "stock": 95.87378640776699, "index": 103.02880860098928 }, { "date": "2026-05-12", "stock": 95.55016181229773, "index": 102.79888757708578 }, { "date": "2026-05-13", "stock": 95.63106796116504, "index": 102.9570192434494 }, { "date": "2026-05-14", "stock": 94.33656957928802, "index": 102.95936020076051 }, { "date": "2026-05-15", "stock": 91.8284789644013, "index": 101.29607101528097 }, { "date": "2026-05-18", "stock": 87.7831715210356, "index": 100.17416722394456 }, { "date": "2026-05-19", "stock": 86.24595469255664, "index": 100.65277594619543 }, { "date": "2026-05-20", "stock": 80.2588996763754, "index": 100.08029483577012 }, { "date": "2026-05-21", "stock": 79.93527508090615, "index": 99.04793266158262 }, { "date": "2026-05-22", "stock": 81.79611650485437, "index": 99.90437189384225 }, { "date": "2026-05-26", "stock": 82.76699029126213, "index": 99.87869939533073 }, { "date": "2026-05-27", "stock": 81.06796116504854, "index": 98.82050865881092 }, { "date": "2026-05-28", "stock": 78.86731391585761, "index": 97.56392179017686 }, { "date": "2026-05-29", "stock": 81.55339805825243, "index": 98.25149996839707 }, { "date": "2026-06-01", "stock": 87.86407766990291, "index": 99.09342526532801 }, { "date": "2026-06-02", "stock": 85.27508090614887, "index": 101.59099262052223 }, { "date": "2026-06-03", "stock": 83.81877022653723, "index": 100.0104172600343 }, { "date": "2026-06-04", "stock": 82.36245954692556, "index": 98.52855226616373 }, { "date": "2026-06-05", "stock": 80.90614886731392, "index": 97.39143225230525 }, { "date": "2026-06-08", "stock": 76.53721682847896, "index": 96.20187479467853 }, { "date": "2026-06-09", "stock": 73.85113268608414, "index": 95.84620534721469 }, { "date": "2026-06-10", "stock": 72.94498381877023, "index": 95.22998735102732 }, { "date": "2026-06-11", "stock": 71.74757281553397, "index": 94.61092119011148 }, { "date": "2026-06-12", "stock": 76.05177993527508, "index": 96.44002818512601 }, { "date": "2026-06-15", "stock": 78.86731391585761, "index": 96.926049938862 }, { "date": "2026-06-16", "stock": 75.98705501618124, "index": 95.56548554966068 }, { "date": "2026-06-17", "stock": 73.13915857605178, "index": 94.85621450035777 }, { "date": "2026-06-18", "stock": 74.1747572815534, "index": 93.34493147627792 }, { "date": "2026-06-22", "stock": 70.35598705501617, "index": 92.73515111269603 }, { "date": "2026-06-23", "stock": 65.37216828478964, "index": 91.04872546579197 }, { "date": "2026-06-24", "stock": 64.75728155339806, "index": 91.34485656564395 }, { "date": "2026-06-25", "stock": 59.51456310679612, "index": 90.03676863616606 }, { "date": "2026-06-26", "stock": 60.03236245954693, "index": 88.45642737140926 }, { "date": "2026-06-29", "stock": 59.19093851132686, "index": 89.84079149327326 }, { "date": "2026-06-30", "stock": 56.05177993527508, "index": 89.27248509005273 }, { "date": "2026-07-02", "stock": 58.349514563106794, "index": 89.95140172622192 }, { "date": "2026-07-03", "stock": 61.844660194174764, "index": 91.10237240417095 }, { "date": "2026-07-06", "stock": 61.48867313915858, "index": 92.14132827478468 }, { "date": "2026-07-07", "stock": 63.46278317152103, "index": 91.67536072201365 }, { "date": "2026-07-08", "stock": 65.63106796116506, "index": 94.41650468542605 }, { "date": "2026-07-09", "stock": 61.97411003236246, "index": 93.75604259605923 }, { "date": "2026-07-10", "stock": 63.30097087378641, "index": 94.32153985050647 }, { "date": "2026-07-13", "stock": 62.33009708737865, "index": 94.47214143751947 }, { "date": "2026-07-14", "stock": 60.48543689320388, "index": 94.9676830843205 }, { "date": "2026-07-15", "stock": 60.679611650485434, "index": 96.29566915094257 }, { "date": "2026-07-16", "stock": 60.420711974110034, "index": 97.57344168324194 }, { "date": "2026-07-17", "stock": 56.63430420711975, "index": 95.83192550761709 }, { "date": "2026-07-20", "stock": 59.126213592233, "index": 98.09801120070041 }, { "date": "2026-07-21", "stock": 60.58252427184465, "index": 98.05603003292165 }, { "date": "2026-07-22", "stock": 64.27184466019418, "index": 97.12109069883039 }, { "date": "2026-07-23", "stock": 63.43042071197411, "index": 98.36238331303203 }, { "date": "2026-07-24", "stock": 60.711974110032365, "index": 97.3964262945689 }, { "date": "2026-07-27", "stock": 64.14239482200647, "index": 98.34822052129998 }, { "date": "2026-07-28", "stock": 48.899676375404525, "index": 98.75269892869989 }, { "date": "2026-07-29", "stock": 46.53721682847897, "index": 100.69206501306643 }, { "date": "2026-07-30", "stock": 47.73462783171521, "index": 100.89089032068775 }, { "date": "2026-07-31", "stock": 52.556634304207115, "index": 100.99057608618469 }, { "date": "2026-08-03", "stock": 51.7799352750809, "index": 101.47815847812805 }, { "date": "2026-08-04", "stock": 51.58576051779935, "index": 100.86763681139763 }, { "date": "2026-08-05", "stock": 55.04854368932038, "index": 101.11304716950949 }, { "date": "2026-08-06", "stock": 56.8284789644013, "index": 99.60882603331805 }, { "date": "2026-08-07", "stock": 56.957928802588995, "index": 100.14627081598748 }, { "date": "2026-08-10", "stock": 64.01294498381877, "index": 101.19759474439478 }, { "date": "2026-08-11", "stock": 58.57605177993528, "index": 100.08692754815154 }, { "date": "2026-08-12", "stock": 58.12297734627832, "index": 99.2572532611486 }, { "date": "2026-08-13", "stock": 56.05177993527508, "index": 99.08690960081215 }, { "date": "2026-08-14", "stock": 53.980582524271846, "index": 97.99578939811646 }, { "date": "2026-08-17", "stock": 56.763754045307444, "index": 99.30820809861984 }, { "date": "2026-08-18", "stock": 55.46925566343043, "index": 99.37812469031086 }, { "date": "2026-08-19", "stock": 55.40453074433657, "index": 99.47145085511269 }, { "date": "2026-08-20", "stock": 59.902912621359214, "index": 100.26511341548013 }, { "date": "2026-08-21", "stock": 64.36893203883496, "index": 101.47839257385915 }, { "date": "2026-08-24", "stock": 64.4336569579288, "index": 99.55830037135387 }, { "date": "2026-08-25", "stock": 63.07443365695793, "index": 99.53399343127377 }, { "date": "2026-08-26", "stock": 65.59870550161811, "index": 100.08751278747931 }, { "date": "2026-08-27", "stock": 65.92233009708738, "index": 99.74717661040306 }, { "date": "2026-08-28", "stock": 66.27831715210355, "index": 99.82150200502994 }, { "date": "2026-08-31", "stock": 64.36893203883496, "index": 99.75205360480115 }, { "date": "2026-09-01", "stock": 62.71844660194175, "index": 98.82636105208864 }, { "date": "2026-09-02", "stock": 62.297734627831716, "index": 98.75410350308654 }, { "date": "2026-09-03", "stock": 62.42718446601941, "index": 98.37213730182822 }, { "date": "2026-09-04", "stock": 64.46601941747574, "index": 100.07931943689053 }, { "date": "2026-09-07", "stock": 63.07443365695793, "index": 99.15171510237396 }, { "date": "2026-09-08", "stock": 63.689320388349515, "index": 98.77739602833182 }, { "date": "2026-09-09", "stock": 64.88673139158576, "index": 98.61267066554196 }, { "date": "2026-09-10", "stock": 62.71844660194175, "index": 97.3622483178271 }, { "date": "2026-09-11", "stock": 59.80582524271845, "index": 96.78153484085782 }, { "date": "2026-09-14", "stock": 59.70873786407766, "index": 97.21839649106104 }, { "date": "2026-09-15", "stock": 57.57281553398058, "index": 96.24159303705657 }, { "date": "2026-09-16", "stock": 60.58252427184465, "index": 96.42317329248623 }, { "date": "2026-09-17", "stock": 58.7378640776699, "index": 95.99598759916881 }, { "date": "2026-09-18", "stock": 61.97411003236246, "index": 96.56753232666966 }, { "date": "2026-09-21", "stock": 59.64401294498383, "index": 97.706525106377 }, { "date": "2026-09-22", "stock": 58.70550161812298, "index": 97.88225296852895 }, { "date": "2026-09-23", "stock": 57.11974110032363, "index": 96.89269129717906 }, { "date": "2026-09-24", "stock": 55.88996763754045, "index": 96.60791384028585 }, { "date": "2026-09-25", "stock": 55.04854368932038, "index": 95.62845730132881 }, { "date": "2026-09-28", "stock": 53.55987055016181, "index": 96.14510657988477 }, { "date": "2026-09-29", "stock": 52.9126213592233, "index": 95.68105080891779 }, { "date": "2026-09-30", "stock": 54.01294498381877, "index": 96.03102392692468 }, { "date": "2026-10-02", "stock": 52.94498381877022, "index": 93.53017923149493 }, { "date": "2026-10-05", "stock": 52.62135922330097, "index": 93.7956828065269 }, { "date": "2026-10-06", "stock": 52.20064724919094, "index": 94.73292408197408 }, { "date": "2026-10-07", "stock": 51.974110032362454, "index": 94.14745065847228 }, { "date": "2026-10-08", "stock": 52.006472491909385, "index": 92.80253166730003 }, { "date": "2026-10-09", "stock": 54.53074433656958, "index": 94.46289465614068 }, { "date": "2026-10-12", "stock": 50.22653721682847, "index": 94.6964051479212 }, { "date": "2026-10-13", "stock": 50.93851132686085, "index": 94.98520124819844 }, { "date": "2026-10-14", "stock": 49.773462783171524, "index": 94.8640567073499 }, { "date": "2026-10-15", "stock": 50.420711974110034, "index": 93.88300051423029 }, { "date": "2026-10-16", "stock": 51.553398058252434, "index": 94.36722753402776 }, { "date": "2026-10-20", "stock": 50, "index": 93.12226742003875 }, { "date": "2026-10-21", "stock": 47.993527508090615, "index": 92.28002999546634 }, { "date": "2026-10-22", "stock": 45.98705501618123, "index": 89.4818447055739 }, { "date": "2026-10-23", "stock": 46.051779935275086, "index": 90.1009888984001 }, { "date": "2026-10-26", "stock": 44.85436893203884, "index": 90.56309387160786 }, { "date": "2026-10-27", "stock": 44.66019417475729, "index": 89.89791085166368 }, { "date": "2026-10-28", "stock": 45.88996763754046, "index": 90.10668522785708 }, { "date": "2026-10-29", "stock": 45.01618122977346, "index": 89.57536595015165 }, { "date": "2026-10-30", "stock": 44.336569579288025, "index": 90.88540467738876 }, { "date": "2026-11-02", "stock": 43.52750809061489, "index": 91.27127247416557 }, { "date": "2026-11-03", "stock": 44.336569579288025, "index": 91.78881911969081 }, { "date": "2026-11-04", "stock": 45.50161812297734, "index": 93.32421400407482 }, { "date": "2026-11-05", "stock": 49.28802588996764, "index": 96.74778603962304 }, { "date": "2026-11-06", "stock": 49.126213592233015, "index": 95.51831525984235 } ], "metrics": { "change": -0.32829940906106136, "fiveDay": 10.8029197080292, "ytd": -50.873786407766985, "indexYtd": -4.481684740157647, "volumeRatio": 0.8431787961462902, "high120": 567, "low120": 257.4, "secondaryCheckedDays": 10, "maxVolumeDifference": 0 }, "checkedDays": [ "2026-11-06", "2026-11-05", "2026-11-04", "2026-11-03", "2026-11-02", "2026-10-30", "2026-10-29", "2026-10-28", "2026-10-27", "2026-10-26" ], "quoteDifferences": [], "slug": "laopu-gold", "published": "2026-11-06", "informationCutoff": "2026-11-06 Asia/Shanghai；美股取11月5日、港股取11月6日完整收盘，不纳入美股11月6日盘中行情", "marketLabel": "港股", "benchmarkLabel": "恒生指数", "adjustmentLabel": "拆股调整、不计现金分红", "valuation": { "basisKey": "eps", "multipleKey": "pe", "perShare": true, "basisLabel": "正常化稀释EPS", "basisUnit": "人民币/股", "multipleLabel": "PE", "periodLabel": "2027", "priceFactor": 1.1752400398254395 }, "fx": { "date": "2026-11-05", "close": 1.1752400398254395 }, "facts": {}, "evidence": [ { "url": "https://www.hkexnews.hk/listedco/listconews/sehk/2026/0323/2026032300455_c.pdf", "sha256": "3edd222c6509a765bcc2c2267d842c0ebcfa08f01c68162a7b9341db25085158", "retrievedAt": "2026-11-06T15:41:26.328374+00:00" }, { "url": "https://www.hkej.com/instantnews/stock/article/4521178", "sha256": "3f3ec6005ef8e2b9c97d11e49dbd303e5086d219c1ddf5f30ce0836bab0e3c1b", "retrievedAt": "2026-11-06T15:41:26.329194+00:00" }, { "url": "https://query1.finance.yahoo.com/v8/finance/chart/6181.HK?period1=1735689600&period2=1794009600&interval=1d&events=div%2Csplits", "sha256": "f9ffdff44f681c8043ffbec712267c954f1273bd850c158ee6061bf9b05c65fd", "retrievedAt": "2026-11-06T15:41:26.943051+00:00" }, { "url": "https://www.hkexnews.hk/listedco/listconews/sehk/2026/0923/2026092300467_c.pdf", "sha256": "ae19bb002e0a8062f8e986340e49497ef636e0f22077dbffe4352504ec99bca6", "retrievedAt": "2026-11-06T15:41:26.966729+00:00" }, { "url": "https://stockanalysis.com/quote/hkg/6181/history/", "sha256": "ec01f71aa1255ee15e00371ee0acb7fcf76f53b9e908cf1ed143a51c49beed31", "retrievedAt": "2026-11-06T15:41:28.133125+00:00" }, { "url": "https://treelazy.com/stock-en/hk/06181", "sha256": "937cbfdf6d129a4f744ef130133b20fd0e477fc8d38609bd9f62e0509c931a3e", "retrievedAt": "2026-11-06T15:41:28.151796+00:00" }, { "url": "https://www.hkexnews.hk/listedco/listconews/sehk/2026/0825/2026082500346.pdf", "sha256": "d769f1410765ea5bb2c7c8b6aa08bd77760c07a5a2538178dd9bf152d7759f6a", "retrievedAt": "2026-11-06T15:41:36.331757+00:00" }, { "url": "https://www.hkexnews.hk/listedco/listconews/sehk/2026/0323/2026032300454.pdf", "sha256": "210cd8176c2e754f72ce275f1be21ba17ad886c5c0839ce481c28b70c53b145c", "retrievedAt": "2026-11-06T15:41:37.486844+00:00" } ] }