{ "fxKey": "cnyHkd", "period": "2027", "basisUnit": "人民币/股", "heroMetric": { "label": "2027基准EPS隐含PE", "value": 15.202568038203019, "note": "作者正常化EPS假设4.5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": "本地生活、即时零售与配送", "shares": 5800000000, "scenarios": [ { "name": "竞争持续", "eps": [ 1, 2 ], "pe": [ 12, 16 ], "prices": [ 14.102880477905273, 37.60768127441406 ] }, { "name": "恢复", "eps": [ 4, 5 ], "pe": [ 18, 22 ], "prices": [ 84.61728286743164, 129.27640438079834 ] }, { "name": "效率释放", "eps": [ 6.5, 8 ], "pe": [ 25, 30 ], "prices": [ 190.9765064716339, 282.05760955810547 ] } ], "calc": [ 0.5, 9, 4.5, 10, 35, 20 ], "levels": [ [ 74, "74 短期均线" ], [ 78.5, "78.5 中期结构" ], [ 96.5, "96.5 近期高区" ] ], "charts": [ { "id": "annual", "title": "竞争投入让全年利润发生明显变化", "type": "bars", "unit": "十亿元人民币", "categories": [ "2024", "2025" ], "series": [ { "name": "收入", "values": [ 337.591576, 364.854746 ] }, { "name": "集团净利润", "values": [ 35.808322, -23.354194 ] } ] }, { "id": "quarterly", "title": "二季度恢复盈利，仍不足以抹平一季度亏损", "type": "bars", "unit": "十亿元人民币", "categories": [ "2025 Q2", "2026 Q1", "2026 Q2" ], "series": [ { "name": "营业利润", "values": [ 0.22635, -6.469811, 2.691166 ] }, { "name": "调整后净利润", "values": [ 1.493035, -4.967986, 2.523716 ] } ] }, { "id": "mix", "title": "核心本地商业提供基础，新业务占比继续提高", "type": "bars", "unit": "十亿元人民币", "categories": [ "核心本地商业", "新业务" ], "series": [ { "name": "2025 Q2", "values": [ 64.99702, 26.493197 ] }, { "name": "2026 Q2", "values": [ 71.530555, 33.112489 ] } ] }, { "id": "segments", "title": "核心利润仍要覆盖新业务与总部成本", "type": "waterfall", "unit": "十亿元人民币", "steps": [ { "label": "核心本地商业", "value": 5.668275, "total": true }, { "label": "新业务", "value": -1.738915, "total": false }, { "label": "未分配", "value": -1.238194, "total": false }, { "label": "合并营业利润", "value": 2.691166, "total": true } ] }, { "id": "revenue-type", "title": "高频配送之外，变现来自商家服务和商品", "type": "bars", "unit": "十亿元人民币", "categories": [ "配送服务", "商家服务", "商品销售", "其他" ], "series": [ { "name": "2026 Q2", "values": [ 27.830421, 42.383282, 26.667325, 7.762016 ] } ] }, { "id": "quality", "title": "调整后净利润仍需要了解各项调整", "type": "waterfall", "unit": "十亿元人民币", "steps": [ { "label": "集团净利润", "value": 2.155222, "total": true }, { "label": "股权激励", "value": 1.918583, "total": false }, { "label": "汇兑收益", "value": -0.420478, "total": false }, { "label": "投资净收益", "value": -1.604473, "total": false }, { "label": "减值及费用拨备", "value": 0.22, "total": false }, { "label": "收购摊销", "value": 0.051692, "total": false }, { "label": "税项", "value": 0.20317, "total": false }, { "label": "调整后净利润", "value": 2.523716, "total": true } ] }, { "id": "other-gains", "title": "部分非主营收益仍影响营业与调整后利润", "type": "bars", "unit": "十亿元人民币", "categories": [ "其他收益净额", "营业利润", "调整后净利润" ], "series": [ { "name": "2026 Q2", "values": [ 3.493946, 2.691166, 2.523716 ] } ] }, { "id": "cash", "title": "半年口径的现金修复仍未完成", "type": "bars", "unit": "十亿元人民币", "categories": [ "经营现金流", "现金购置及预付长期资产", "简化FCF" ], "series": [ { "name": "2025 H1", "values": [ 14.90457, 5.554202, 9.350368 ] }, { "name": "2026 H1", "values": [ 2.719085, 6.584447, -3.865362 ] } ] }, { "id": "cash-quarter", "title": "二季度现金回升明显，但不能只看一个季度", "type": "bars", "unit": "十亿元人民币", "categories": [ "2026 Q1", "2026 Q2" ], "series": [ { "name": "经营现金流", "values": [ -7.014359, 9.733444 ] } ] }, { "id": "oci", "title": "投资升值进入其他综合收益，不是经营利润", "type": "bars", "unit": "十亿元人民币", "categories": [ "Z.AI等FVOCI投资收益", "当季集团净利润" ], "series": [ { "name": "2026 Q2", "values": [ 22.2, 2.155222 ] } ] } ], "company": "美团", "symbol": "3690.HK", "market": "hk", "currencyLabel": "港元", "asOf": "2026-11-06", "stock": [ { "date": "2025-01-02", "open": 151.7, "high": 154.3, "low": 148.4, "close": 150.6, "volume": 28715165, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-03", "open": 151.3, "high": 155.7, "low": 148.8, "close": 153.7, "volume": 30511065, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-06", "open": 153.8, "high": 153.8, "low": 148.4, "close": 150.7, "volume": 27783624, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-07", "open": 150.7, "high": 152.8, "low": 145.8, "close": 148.7, "volume": 30932550, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-08", "open": 148.9, "high": 149.1, "low": 143.9, "close": 146.7, "volume": 25790556, "ma5": 150.07999999999998, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-09", "open": 145.9, "high": 146.8, "low": 142.5, "close": 144.4, "volume": 26551311, "ma5": 148.83999999999997, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-10", "open": 146.1, "high": 146.4, "low": 139, "close": 140.1, "volume": 30901748, "ma5": 146.12, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-13", "open": 139, "high": 139, "low": 133.5, "close": 137.4, "volume": 37818018, "ma5": 143.45999999999998, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-14", "open": 138.8, "high": 146.7, "low": 138.1, "close": 144.3, "volume": 58761811, "ma5": 142.58, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-15", "open": 143.3, "high": 146, "low": 141.2, "close": 144.5, "volume": 29515844, "ma5": 142.14000000000001, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-16", "open": 146.7, "high": 150.5, "low": 144.5, "close": 147.6, "volume": 37707184, "ma5": 142.78, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-17", "open": 148.2, "high": 149.1, "low": 145, "close": 147.8, "volume": 20474850, "ma5": 144.32000000000002, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-20", "open": 151, "high": 158.8, "low": 150.6, "close": 155.5, "volume": 62838210, "ma5": 147.94, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-21", "open": 159.7, "high": 160.4, "low": 155, "close": 158.5, "volume": 41021524, "ma5": 150.78000000000003, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-22", "open": 157.5, "high": 157.5, "low": 151.3, "close": 152.5, "volume": 39709233, "ma5": 152.38, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-23", "open": 153.7, "high": 155.7, "low": 150, "close": 151.1, "volume": 25525543, "ma5": 153.07999999999998, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-24", "open": 153.3, "high": 153.7, "low": 149, "close": 150, "volume": 39355209, "ma5": 153.52, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-27", "open": 151.8, "high": 155.3, "low": 149.3, "close": 149.7, "volume": 37485511, "ma5": 152.35999999999999, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-28", "open": 148.6, "high": 148.6, "low": 148.6, "close": 148.6, "volume": 0, "ma5": 150.38, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-03", "open": 148.2, "high": 148.2, "low": 140, "close": 142.3, "volume": 42691211, "ma5": 148.34, "ma20": 148.23499999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-04", "open": 144.9, "high": 151.9, "low": 144.2, "close": 150.8, "volume": 52094377, "ma5": 148.27999999999997, "ma20": 148.24499999999998, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-05", "open": 154, "high": 154.2, "low": 146.8, "close": 150.9, "volume": 48027206, "ma5": 148.45999999999998, "ma20": 148.105, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-06", "open": 152.8, "high": 152.9, "low": 146.8, "close": 150.1, "volume": 35817495, "ma5": 148.54000000000002, "ma20": 148.075, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-07", "open": 148, "high": 155.8, "low": 146, "close": 154.1, "volume": 49976855, "ma5": 149.64000000000001, "ma20": 148.345, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-10", "open": 155, "high": 163.3, "low": 154.5, "close": 162.7, "volume": 65305089, "ma5": 153.72000000000003, "ma20": 149.145, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-11", "open": 166.2, "high": 167.6, "low": 161.3, "close": 161.8, "volume": 56360376, "ma5": 155.92, "ma20": 150.01500000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-12", "open": 162.6, "high": 162.7, "low": 150.2, "close": 155.2, "volume": 114470084, "ma5": 156.78000000000003, "ma20": 150.76999999999998, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-13", "open": 155.2, "high": 167.5, "low": 155.2, "close": 159.7, "volume": 94924956, "ma5": 158.7, "ma20": 151.88499999999996, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-14", "open": 162, "high": 170, "low": 161.9, "close": 169.9, "volume": 75772482, "ma5": 161.85999999999999, "ma20": 153.165, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-17", "open": 174.2, "high": 179.3, "low": 166.1, "close": 168.9, "volume": 85909353, "ma5": 163.1, "ma20": 154.385, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-18", "open": 170.2, "high": 177, "low": 167, "close": 172.9, "volume": 66733331, "ma5": 165.32, "ma20": 155.64999999999998, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-19", "open": 169.6, "high": 171.8, "low": 166, "close": 167.7, "volume": 46995938, "ma5": 167.82, "ma20": 156.64499999999998, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-20", "open": 158, "high": 160.2, "low": 156.1, "close": 156.9, "volume": 90728227, "ma5": 167.26000000000002, "ma20": 156.71499999999997, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-21", "open": 158.8, "high": 163.2, "low": 155.3, "close": 162.9, "volume": 85995656, "ma5": 165.85999999999999, "ma20": 156.935, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-24", "open": 164.7, "high": 168.9, "low": 160, "close": 166.5, "volume": 62554358, "ma5": 165.38, "ma20": 157.63500000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-25", "open": 160, "high": 163.3, "low": 157.2, "close": 158.6, "volume": 52752020, "ma5": 162.52, "ma20": 158.01, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-26", "open": 161.1, "high": 177, "low": 160, "close": 174.2, "volume": 100972406, "ma5": 163.82, "ma20": 159.22, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-27", "open": 175.1, "high": 176, "low": 167.8, "close": 172.8, "volume": 62385994, "ma5": 167, "ma20": 160.37500000000003, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-28", "open": 169.8, "high": 170.5, "low": 160.3, "close": 162, "volume": 64070709, "ma5": 166.82, "ma20": 161.04500000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-03", "open": 162.8, "high": 166.1, "low": 160.8, "close": 162.6, "volume": 36975379, "ma5": 166.04, "ma20": 162.06, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-04", "open": 158.9, "high": 163.1, "low": 158, "close": 161.2, "volume": 23331992, "ma5": 166.56, "ma20": 162.57999999999998, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-05", "open": 165.1, "high": 172.7, "low": 163.5, "close": 171.5, "volume": 48079120, "ma5": 166.01999999999998, "ma20": 163.61, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-06", "open": 174.7, "high": 181.5, "low": 174.2, "close": 180.3, "volume": 68514831, "ma5": 167.51999999999998, "ma20": 165.12, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-07", "open": 180.3, "high": 189.6, "low": 177, "close": 183.5, "volume": 75915127, "ma5": 171.82, "ma20": 166.59, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-10", "open": 183.5, "high": 184, "low": 173, "close": 174.9, "volume": 50030702, "ma5": 174.28, "ma20": 167.2, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-11", "open": 170, "high": 173.3, "low": 167.7, "close": 171.6, "volume": 47328733, "ma5": 176.35999999999999, "ma20": 167.69, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-12", "open": 174.2, "high": 175.6, "low": 165.1, "close": 168.3, "volume": 39260107, "ma5": 175.72000000000003, "ma20": 168.345, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-13", "open": 168.3, "high": 168.9, "low": 161.4, "close": 164.5, "volume": 38849089, "ma5": 172.56, "ma20": 168.585, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-14", "open": 168.4, "high": 175.5, "low": 165.4, "close": 173.4, "volume": 44151948, "ma5": 170.54, "ma20": 168.76000000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-17", "open": 177.8, "high": 178.9, "low": 174.2, "close": 175.1, "volume": 37555448, "ma5": 170.57999999999998, "ma20": 169.07, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-18", "open": 181.5, "high": 181.8, "low": 174.7, "close": 177.3, "volume": 41082229, "ma5": 171.72000000000003, "ma20": 169.29000000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-19", "open": 176.6, "high": 176.6, "low": 172.4, "close": 175.9, "volume": 38845173, "ma5": 173.23999999999998, "ma20": 169.7, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-20", "open": 175.9, "high": 175.9, "low": 167.7, "close": 168.1, "volume": 44029819, "ma5": 173.95999999999998, "ma20": 170.26000000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-21", "open": 168.9, "high": 172.4, "low": 165.6, "close": 167.6, "volume": 49899045, "ma5": 172.8, "ma20": 170.495, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-24", "open": 163, "high": 166.2, "low": 158.8, "close": 165.7, "volume": 61238376, "ma5": 170.92000000000002, "ma20": 170.45499999999998, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-25", "open": 162.9, "high": 163, "low": 158.1, "close": 158.5, "volume": 43845502, "ma5": 167.16, "ma20": 170.45, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-26", "open": 159, "high": 161.2, "low": 156.7, "close": 159.9, "volume": 26504416, "ma5": 163.95999999999998, "ma20": 169.73499999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-27", "open": 162.2, "high": 165.8, "low": 159.6, "close": 162.8, "volume": 25666765, "ma5": 162.9, "ma20": 169.235, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-28", "open": 163.1, "high": 165.5, "low": 159, "close": 160.1, "volume": 23655795, "ma5": 161.40000000000003, "ma20": 169.14, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-31", "open": 156.2, "high": 160.1, "low": 154.1, "close": 155.8, "volume": 35770136, "ma5": 159.42, "ma20": 168.8, "ma60": 159.69833333333332, "ma120": null, "ma250": null }, { "date": "2025-04-01", "open": 157.7, "high": 160.3, "low": 156.9, "close": 157.9, "volume": 22898803, "ma5": 159.3, "ma20": 168.63500000000002, "ma60": 159.81999999999996, "ma120": null, "ma250": null }, { "date": "2025-04-02", "open": 157, "high": 160.3, "low": 155.5, "close": 157.8, "volume": 18784941, "ma5": 158.88000000000002, "ma20": 167.95000000000002, "ma60": 159.8883333333333, "ma120": null, "ma250": null }, { "date": "2025-04-03", "open": 152.4, "high": 160.8, "low": 152.4, "close": 157.9, "volume": 32917192, "ma5": 157.89999999999998, "ma20": 166.83, "ma60": 160.00833333333327, "ma120": null, "ma250": null }, { "date": "2025-04-07", "open": 145.1, "high": 148.9, "low": 132.7, "close": 134.3, "volume": 98058866, "ma5": 152.74, "ma20": 164.37000000000003, "ma60": 159.7683333333333, "ma120": null, "ma250": null }, { "date": "2025-04-08", "open": 135.8, "high": 144.5, "low": 135.8, "close": 140.6, "volume": 80514588, "ma5": 149.70000000000002, "ma20": 162.65500000000003, "ma60": 159.66666666666663, "ma120": null, "ma250": null }, { "date": "2025-04-09", "open": 135, "high": 149.4, "low": 133.3, "close": 146.4, "volume": 70467850, "ma5": 147.4, "ma20": 161.39500000000004, "ma60": 159.69999999999996, "ma120": null, "ma250": null }, { "date": "2025-04-10", "open": 148.3, "high": 152.3, "low": 144, "close": 145.4, "volume": 72400269, "ma5": 144.92000000000002, "ma20": 160.25000000000003, "ma60": 159.7883333333333, "ma120": null, "ma250": null }, { "date": "2025-04-11", "open": 144.9, "high": 146.2, "low": 141, "close": 143.5, "volume": 51245697, "ma5": 142.04, "ma20": 159.20000000000002, "ma60": 159.88999999999996, "ma120": null, "ma250": null }, { "date": "2025-04-14", "open": 146.6, "high": 147.1, "low": 143.1, "close": 145.9, "volume": 33857822, "ma5": 144.35999999999999, "ma20": 157.82500000000002, "ma60": 159.91666666666663, "ma120": null, "ma250": null }, { "date": "2025-04-15", "open": 146.5, "high": 147.3, "low": 143.9, "close": 146.8, "volume": 24286799, "ma5": 145.6, "ma20": 156.41000000000003, "ma60": 159.95499999999996, "ma120": null, "ma250": null }, { "date": "2025-04-16", "open": 143.1, "high": 144.5, "low": 133.5, "close": 134.9, "volume": 78561767, "ma5": 143.29999999999998, "ma20": 154.29000000000002, "ma60": 159.74333333333328, "ma120": null, "ma250": null }, { "date": "2025-04-17", "open": 133.2, "high": 136.5, "low": 129.6, "close": 136.5, "volume": 56895776, "ma5": 141.52, "ma20": 152.32, "ma60": 159.55499999999995, "ma120": null, "ma250": null }, { "date": "2025-04-22", "open": 131.1, "high": 131.5, "low": 125.6, "close": 130.2, "volume": 110254462, "ma5": 138.85999999999999, "ma20": 150.425, "ma60": 159.1333333333333, "ma120": null, "ma250": null }, { "date": "2025-04-23", "open": 133, "high": 134.7, "low": 130.7, "close": 133.9, "volume": 54953599, "ma5": 136.46, "ma20": 148.74000000000004, "ma60": 158.72333333333333, "ma120": null, "ma250": null }, { "date": "2025-04-24", "open": 132, "high": 132.6, "low": 125.8, "close": 127, "volume": 75864030, "ma5": 132.5, "ma20": 146.805, "ma60": 158.29833333333332, "ma120": null, "ma250": null }, { "date": "2025-04-25", "open": 125.6, "high": 130.7, "low": 125.6, "close": 127.6, "volume": 56566102, "ma5": 131.04000000000002, "ma20": 145.26000000000002, "ma60": 157.90666666666667, "ma120": null, "ma250": null }, { "date": "2025-04-28", "open": 127.6, "high": 129.8, "low": 125, "close": 128.4, "volume": 55141223, "ma5": 129.42000000000002, "ma20": 143.685, "ma60": 157.54666666666665, "ma120": null, "ma250": null }, { "date": "2025-04-29", "open": 129.5, "high": 134.8, "low": 128.2, "close": 132.1, "volume": 55426571, "ma5": 129.8, "ma20": 142.15, "ma60": 157.25333333333336, "ma120": null, "ma250": null }, { "date": "2025-04-30", "open": 132.1, "high": 134.6, "low": 128.3, "close": 130.3, "volume": 47460144, "ma5": 129.08, "ma20": 140.66000000000003, "ma60": 156.94833333333332, "ma120": null, "ma250": null }, { "date": "2025-05-02", "open": 129.6, "high": 133.1, "low": 128.8, "close": 132.5, "volume": 28920212, "ma5": 130.18, "ma20": 139.49500000000003, "ma60": 156.785, "ma120": null, "ma250": null }, { "date": "2025-05-06", "open": 133.2, "high": 141, "low": 131.2, "close": 138.5, "volume": 87006642, "ma5": 132.35999999999999, "ma20": 138.52500000000003, "ma60": 156.57999999999998, "ma120": null, "ma250": null }, { "date": "2025-05-07", "open": 144, "high": 145, "low": 138.5, "close": 139, "volume": 58771688, "ma5": 134.48, "ma20": 137.585, "ma60": 156.38166666666666, "ma120": null, "ma250": null }, { "date": "2025-05-08", "open": 139, "high": 144.3, "low": 138.7, "close": 141.4, "volume": 39204516, "ma5": 136.33999999999997, "ma20": 136.76000000000002, "ma60": 156.23666666666665, "ma120": null, "ma250": null }, { "date": "2025-05-09", "open": 143, "high": 143.3, "low": 139.2, "close": 141, "volume": 26978060, "ma5": 138.48, "ma20": 137.095, "ma60": 156.01833333333332, "ma120": null, "ma250": null }, { "date": "2025-05-12", "open": 145, "high": 145.9, "low": 139, "close": 144.5, "volume": 66601665, "ma5": 140.88, "ma20": 137.29, "ma60": 155.715, "ma120": null, "ma250": null }, { "date": "2025-05-13", "open": 144.4, "high": 144.4, "low": 137, "close": 137.4, "volume": 54387262, "ma5": 140.66, "ma20": 136.84, "ma60": 155.30833333333328, "ma120": null, "ma250": null }, { "date": "2025-05-14", "open": 139.4, "high": 141.6, "low": 137.7, "close": 139.4, "volume": 47614723, "ma5": 140.73999999999998, "ma20": 136.54, "ma60": 155.045, "ma120": null, "ma250": null }, { "date": "2025-05-15", "open": 138, "high": 138.4, "low": 134.8, "close": 135.4, "volume": 44033746, "ma5": 139.54, "ma20": 136.13500000000002, "ma60": 154.63999999999996, "ma120": null, "ma250": null }, { "date": "2025-05-16", "open": 132.6, "high": 134.1, "low": 130.3, "close": 131.4, "volume": 60689121, "ma5": 137.61999999999998, "ma20": 135.41000000000003, "ma60": 153.9983333333333, "ma120": null, "ma250": null }, { "date": "2025-05-19", "open": 129.1, "high": 136.2, "low": 127.8, "close": 134.4, "volume": 52631525, "ma5": 135.6, "ma20": 134.79000000000002, "ma60": 153.4233333333333, "ma120": null, "ma250": null }, { "date": "2025-05-20", "open": 132.9, "high": 137.4, "low": 132.9, "close": 136.4, "volume": 35438230, "ma5": 135.4, "ma20": 134.86500000000004, "ma60": 152.81499999999997, "ma120": null, "ma250": null }, { "date": "2025-05-21", "open": 136.4, "high": 138.6, "low": 135.2, "close": 137.3, "volume": 32045978, "ma5": 134.98000000000002, "ma20": 134.90500000000003, "ma60": 152.30833333333328, "ma120": null, "ma250": null }, { "date": "2025-05-22", "open": 136.5, "high": 138.4, "low": 135.1, "close": 136, "volume": 30893775, "ma5": 135.1, "ma20": 135.19500000000002, "ma60": 151.95999999999995, "ma120": null, "ma250": null }, { "date": "2025-05-23", "open": 138.4, "high": 138.8, "low": 136.2, "close": 136.9, "volume": 37290455, "ma5": 136.2, "ma20": 135.34500000000006, "ma60": 151.5266666666666, "ma120": null, "ma250": null }, { "date": "2025-05-26", "open": 136.2, "high": 136.5, "low": 128.2, "close": 129.4, "volume": 95490174, "ma5": 135.2, "ma20": 135.46500000000006, "ma60": 150.90833333333325, "ma120": null, "ma250": null }, { "date": "2025-05-27", "open": 123, "high": 132.4, "low": 122.3, "close": 132.1, "volume": 92728255, "ma5": 134.34, "ma20": 135.69000000000003, "ma60": 150.4666666666666, "ma120": null, "ma250": null }, { "date": "2025-05-28", "open": 131, "high": 132, "low": 129.6, "close": 131.4, "volume": 44849657, "ma5": 133.16, "ma20": 135.84000000000003, "ma60": 149.75333333333325, "ma120": null, "ma250": null }, { "date": "2025-05-29", "open": 131, "high": 140.9, "low": 129.9, "close": 140.1, "volume": 110427776, "ma5": 133.98, "ma20": 136.24000000000004, "ma60": 149.20833333333331, "ma120": null, "ma250": null }, { "date": "2025-05-30", "open": 137.4, "high": 140.1, "low": 135.8, "close": 138, "volume": 67729328, "ma5": 134.2, "ma20": 136.62500000000003, "ma60": 148.80833333333328, "ma120": null, "ma250": null }, { "date": "2025-06-02", "open": 136.3, "high": 136.4, "low": 131.1, "close": 135.7, "volume": 29861371, "ma5": 135.45999999999998, "ma20": 136.785, "ma60": 148.35999999999999, "ma120": null, "ma250": null }, { "date": "2025-06-03", "open": 135.7, "high": 138.1, "low": 134.8, "close": 136.6, "volume": 31827489, "ma5": 136.36, "ma20": 136.69, "ma60": 147.94999999999996, "ma120": null, "ma250": null }, { "date": "2025-06-04", "open": 134.7, "high": 142.8, "low": 134.7, "close": 140.7, "volume": 60551727, "ma5": 138.21999999999997, "ma20": 136.77499999999998, "ma60": 147.43666666666664, "ma120": null, "ma250": null }, { "date": "2025-06-05", "open": 141.4, "high": 147.6, "low": 141.4, "close": 144.4, "volume": 56000955, "ma5": 139.07999999999998, "ma20": 136.92499999999998, "ma60": 146.8383333333333, "ma120": null, "ma250": null }, { "date": "2025-06-06", "open": 145.7, "high": 146.3, "low": 141, "close": 141.7, "volume": 41913440, "ma5": 139.82, "ma20": 136.95999999999998, "ma60": 146.14166666666668, "ma120": null, "ma250": null }, { "date": "2025-06-09", "open": 145, "high": 149.8, "low": 144.7, "close": 148.4, "volume": 59982755, "ma5": 142.35999999999996, "ma20": 137.155, "ma60": 145.69999999999996, "ma120": null, "ma250": null }, { "date": "2025-06-10", "open": 148, "high": 148.2, "low": 143.1, "close": 144.4, "volume": 55184136, "ma5": 143.92000000000002, "ma20": 137.505, "ma60": 145.24666666666664, "ma120": null, "ma250": null }, { "date": "2025-06-11", "open": 144.4, "high": 145.5, "low": 143.2, "close": 143.8, "volume": 41562132, "ma5": 144.54000000000002, "ma20": 137.725, "ma60": 144.83833333333328, "ma120": null, "ma250": null }, { "date": "2025-06-12", "open": 141, "high": 144.8, "low": 140.2, "close": 141, "volume": 41489094, "ma5": 143.85999999999999, "ma20": 138.00500000000002, "ma60": 144.44666666666663, "ma120": null, "ma250": null }, { "date": "2025-06-13", "open": 139.3, "high": 140.6, "low": 136, "close": 138.2, "volume": 57660518, "ma5": 143.16, "ma20": 138.345, "ma60": 143.85999999999996, "ma120": null, "ma250": null }, { "date": "2025-06-16", "open": 136.3, "high": 139.5, "low": 134.8, "close": 138.8, "volume": 43857495, "ma5": 141.24, "ma20": 138.565, "ma60": 143.25499999999997, "ma120": null, "ma250": null }, { "date": "2025-06-17", "open": 139.3, "high": 141.4, "low": 137.1, "close": 138.1, "volume": 25920440, "ma5": 139.98, "ma20": 138.65000000000003, "ma60": 142.6016666666666, "ma120": null, "ma250": null }, { "date": "2025-06-18", "open": 137, "high": 137.1, "low": 132.7, "close": 133.3, "volume": 45725864, "ma5": 137.88000000000002, "ma20": 138.45000000000002, "ma60": 141.89166666666657, "ma120": null, "ma250": null }, { "date": "2025-06-19", "open": 132.3, "high": 132.5, "low": 127.5, "close": 128.3, "volume": 61441168, "ma5": 135.34, "ma20": 138.06500000000003, "ma60": 141.22833333333327, "ma120": null, "ma250": null }, { "date": "2025-06-20", "open": 128, "high": 129.7, "low": 127.6, "close": 128.6, "volume": 45495479, "ma5": 133.42000000000002, "ma20": 137.65000000000003, "ma60": 140.5783333333333, "ma120": null, "ma250": null }, { "date": "2025-06-23", "open": 126.3, "high": 132.9, "low": 126, "close": 131.4, "volume": 58256443, "ma5": 131.94, "ma20": 137.75000000000003, "ma60": 140.00666666666663, "ma120": null, "ma250": null }, { "date": "2025-06-24", "open": 133, "high": 134.4, "low": 127.8, "close": 130, "volume": 67005171, "ma5": 130.32, "ma20": 137.64500000000004, "ma60": 139.53166666666664, "ma120": null, "ma250": null }, { "date": "2025-06-25", "open": 130.4, "high": 133, "low": 129.9, "close": 131.8, "volume": 51771073, "ma5": 130.01999999999998, "ma20": 137.66500000000002, "ma60": 139.0633333333333, "ma120": null, "ma250": null }, { "date": "2025-06-26", "open": 130.1, "high": 131.2, "low": 128.6, "close": 130, "volume": 36118238, "ma5": 130.35999999999999, "ma20": 137.16, "ma60": 138.51666666666668, "ma120": null, "ma250": null }, { "date": "2025-06-27", "open": 129.6, "high": 131.2, "low": 128.5, "close": 129.4, "volume": 44855347, "ma5": 130.52, "ma20": 136.73, "ma60": 138.005, "ma120": null, "ma250": null }, { "date": "2025-06-30", "open": 128.6, "high": 128.9, "low": 125.3, "close": 125.3, "volume": 71889200, "ma5": 129.3, "ma20": 136.20999999999998, "ma60": 137.49666666666664, "ma120": 148.5974999999999, "ma250": null }, { "date": "2025-07-02", "open": 127.2, "high": 127.8, "low": 124, "close": 126, "volume": 49628850, "ma5": 128.5, "ma20": 135.68, "ma60": 136.96500000000003, "ma120": 148.3924999999999, "ma250": null }, { "date": "2025-07-03", "open": 124.9, "high": 125.5, "low": 122.4, "close": 122.8, "volume": 67794577, "ma5": 126.7, "ma20": 134.78500000000003, "ma60": 136.3816666666667, "ma120": 148.1349999999999, "ma250": null }, { "date": "2025-07-04", "open": 121.3, "high": 123.2, "low": 119.5, "close": 120.8, "volume": 61959326, "ma5": 124.85999999999999, "ma20": 133.60500000000002, "ma60": 135.76333333333335, "ma120": 147.88583333333324, "ma250": null }, { "date": "2025-07-07", "open": 119.4, "high": 119.4, "low": 115.8, "close": 119, "volume": 83139176, "ma5": 122.78000000000002, "ma20": 132.47000000000003, "ma60": 135.50833333333335, "ma120": 147.63833333333326, "ma250": null }, { "date": "2025-07-08", "open": 117.6, "high": 122.5, "low": 116.8, "close": 122.2, "volume": 61606923, "ma5": 122.16000000000001, "ma20": 131.16000000000003, "ma60": 135.20166666666668, "ma120": 147.43416666666658, "ma250": null }, { "date": "2025-07-09", "open": 121.5, "high": 122.1, "low": 118.8, "close": 119.2, "volume": 49539878, "ma5": 120.8, "ma20": 129.9, "ma60": 134.74833333333333, "ma120": 147.2241666666666, "ma250": null }, { "date": "2025-07-10", "open": 118, "high": 120.5, "low": 117.5, "close": 118.6, "volume": 46874068, "ma5": 119.96, "ma20": 128.64, "ma60": 134.30166666666668, "ma120": 147.04499999999993, "ma250": null }, { "date": "2025-07-11", "open": 118.5, "high": 122.9, "low": 117.2, "close": 120, "volume": 59292989, "ma5": 119.8, "ma20": 127.58999999999999, "ma60": 133.91, "ma120": 146.89999999999992, "ma250": null }, { "date": "2025-07-14", "open": 119.8, "high": 121.6, "low": 118.3, "close": 120.9, "volume": 37669963, "ma5": 120.17999999999999, "ma20": 126.72499999999998, "ma60": 133.49333333333337, "ma120": 146.70499999999993, "ma250": null }, { "date": "2025-07-15", "open": 121, "high": 126.5, "low": 120.8, "close": 126.2, "volume": 89410007, "ma5": 120.98000000000002, "ma20": 126.095, "ma60": 133.15, "ma120": 146.55249999999992, "ma250": null }, { "date": "2025-07-16", "open": 127.8, "high": 129.6, "low": 123.8, "close": 124.1, "volume": 68803291, "ma5": 121.96, "ma20": 125.39499999999998, "ma60": 132.97, "ma120": 146.3566666666666, "ma250": null }, { "date": "2025-07-17", "open": 125.4, "high": 127.4, "low": 125, "close": 125.5, "volume": 40731440, "ma5": 123.34, "ma20": 125.00499999999997, "ma60": 132.7866666666667, "ma120": 146.17083333333326, "ma250": null }, { "date": "2025-07-18", "open": 127.8, "high": 129.1, "low": 126.7, "close": 127.3, "volume": 40295446, "ma5": 124.8, "ma20": 124.955, "ma60": 132.73833333333334, "ma120": 145.93583333333325, "ma250": null }, { "date": "2025-07-21", "open": 133, "high": 133.7, "low": 130.1, "close": 130.8, "volume": 83230227, "ma5": 126.78000000000002, "ma20": 125.06500000000003, "ma60": 132.6866666666667, "ma120": 145.70499999999993, "ma250": null }, { "date": "2025-07-22", "open": 130.9, "high": 131.5, "low": 127.2, "close": 129, "volume": 56136421, "ma5": 127.34, "ma20": 124.94500000000002, "ma60": 132.72000000000003, "ma120": 145.5091666666666, "ma250": null }, { "date": "2025-07-23", "open": 131, "high": 134.2, "low": 128.2, "close": 133.2, "volume": 72661334, "ma5": 129.16, "ma20": 125.10499999999999, "ma60": 132.81333333333336, "ma120": 145.35999999999996, "ma250": null }, { "date": "2025-07-24", "open": 133, "high": 136.1, "low": 132, "close": 134.4, "volume": 56625778, "ma5": 130.94, "ma20": 125.23499999999999, "ma60": 132.91333333333336, "ma120": 145.22999999999996, "ma250": null }, { "date": "2025-07-25", "open": 134.4, "high": 135.4, "low": 129.7, "close": 130.1, "volume": 50780870, "ma5": 131.5, "ma20": 125.23999999999998, "ma60": 132.88000000000002, "ma120": 145.0666666666666, "ma250": null }, { "date": "2025-07-28", "open": 130.7, "high": 131.3, "low": 129, "close": 129.4, "volume": 35482986, "ma5": 131.22, "ma20": 125.24000000000001, "ma60": 132.86500000000004, "ma120": 144.90666666666664, "ma250": null }, { "date": "2025-07-29", "open": 129.1, "high": 129.2, "low": 126.2, "close": 128.6, "volume": 42962406, "ma5": 131.14000000000001, "ma20": 125.405, "ma60": 132.8, "ma120": 144.79249999999996, "ma250": null }, { "date": "2025-07-30", "open": 127, "high": 130.6, "low": 125.8, "close": 127.4, "volume": 46172472, "ma5": 129.98, "ma20": 125.475, "ma60": 132.615, "ma120": 144.59749999999997, "ma250": null }, { "date": "2025-07-31", "open": 123.5, "high": 123.6, "low": 120.5, "close": 121.6, "volume": 96061772, "ma5": 127.42, "ma20": 125.41499999999999, "ma60": 132.325, "ma120": 144.3533333333333, "ma250": null }, { "date": "2025-08-01", "open": 121.1, "high": 125.9, "low": 121.1, "close": 122.2, "volume": 55437231, "ma5": 125.84, "ma20": 125.48499999999999, "ma60": 132.005, "ma120": 144.12083333333328, "ma250": null }, { "date": "2025-08-04", "open": 122.2, "high": 123.2, "low": 119.9, "close": 123, "volume": 34769687, "ma5": 124.55999999999999, "ma20": 125.68499999999999, "ma60": 131.705, "ma120": 143.86166666666662, "ma250": null }, { "date": "2025-08-05", "open": 122.6, "high": 123.2, "low": 121, "close": 122.9, "volume": 30068857, "ma5": 123.42, "ma20": 125.72, "ma60": 131.345, "ma120": 143.52999999999994, "ma250": null }, { "date": "2025-08-06", "open": 122.8, "high": 122.8, "low": 120.3, "close": 121.1, "volume": 45089472, "ma5": 122.16000000000001, "ma20": 125.81499999999998, "ma60": 131.07333333333335, "ma120": 143.19083333333325, "ma250": null }, { "date": "2025-08-07", "open": 121.8, "high": 122.7, "low": 120.9, "close": 122, "volume": 29091754, "ma5": 122.24000000000001, "ma20": 125.98499999999999, "ma60": 130.78333333333333, "ma120": 142.9141666666666, "ma250": null }, { "date": "2025-08-08", "open": 121, "high": 122.2, "low": 120.5, "close": 120.8, "volume": 21911956, "ma5": 121.96, "ma20": 126.025, "ma60": 130.54000000000002, "ma120": 142.58999999999995, "ma250": null }, { "date": "2025-08-11", "open": 121.1, "high": 121.3, "low": 118.6, "close": 119.2, "volume": 39684143, "ma5": 121.2, "ma20": 125.94000000000001, "ma60": 130.33666666666667, "ma120": 142.16749999999996, "ma250": null }, { "date": "2025-08-12", "open": 118.4, "high": 119.9, "low": 117.8, "close": 119.4, "volume": 32006831, "ma5": 120.5, "ma20": 125.60000000000002, "ma60": 130.08666666666667, "ma120": 141.75499999999997, "ma250": null }, { "date": "2025-08-13", "open": 121, "high": 124.9, "low": 120.5, "close": 124.3, "volume": 54998562, "ma5": 121.13999999999999, "ma20": 125.61000000000001, "ma60": 129.88500000000002, "ma120": 141.34999999999997, "ma250": null }, { "date": "2025-08-14", "open": 126.2, "high": 127, "low": 123.7, "close": 124.4, "volume": 44651247, "ma5": 121.62, "ma20": 125.55500000000002, "ma60": 129.67000000000002, "ma120": 140.98916666666665, "ma250": null }, { "date": "2025-08-15", "open": 121.9, "high": 122.1, "low": 119.6, "close": 121.7, "volume": 62448840, "ma5": 121.80000000000003, "ma20": 125.275, "ma60": 129.43166666666667, "ma120": 140.6958333333333, "ma250": null }, { "date": "2025-08-18", "open": 121.7, "high": 124.3, "low": 120.9, "close": 121.5, "volume": 39442216, "ma5": 122.25999999999999, "ma20": 124.81000000000002, "ma60": 129.175, "ma120": 140.35083333333333, "ma250": null }, { "date": "2025-08-19", "open": 121.6, "high": 121.8, "low": 120.4, "close": 120.8, "volume": 31105236, "ma5": 122.53999999999999, "ma20": 124.4, "ma60": 129.03166666666667, "ma120": 139.96999999999994, "ma250": null }, { "date": "2025-08-20", "open": 120, "high": 121.3, "low": 119.7, "close": 120.8, "volume": 25371797, "ma5": 121.84, "ma20": 123.78000000000002, "ma60": 128.84333333333333, "ma120": 139.65499999999992, "ma250": null }, { "date": "2025-08-21", "open": 121, "high": 121, "low": 116.2, "close": 117.1, "volume": 70414468, "ma5": 120.38, "ma20": 122.91500000000003, "ma60": 128.605, "ma120": 139.17916666666662, "ma250": null }, { "date": "2025-08-22", "open": 117.1, "high": 118.6, "low": 116, "close": 118.4, "volume": 55624919, "ma5": 119.72, "ma20": 122.33000000000001, "ma60": 128.24333333333334, "ma120": 138.7258333333333, "ma250": null }, { "date": "2025-08-25", "open": 119.1, "high": 122.9, "low": 118.8, "close": 122.3, "volume": 82491028, "ma5": 119.88, "ma20": 121.97500000000002, "ma60": 127.98166666666665, "ma120": 138.39499999999995, "ma250": null }, { "date": "2025-08-26", "open": 122, "high": 122, "low": 120, "close": 120, "volume": 46013154, "ma5": 119.71999999999998, "ma20": 121.54500000000003, "ma60": 127.72, "ma120": 138.03999999999996, "ma250": null }, { "date": "2025-08-27", "open": 120, "high": 120.3, "low": 116.1, "close": 116.3, "volume": 80540435, "ma5": 118.82000000000001, "ma20": 120.99000000000001, "ma60": 127.38166666666666, "ma120": 137.66583333333327, "ma250": null }, { "date": "2025-08-28", "open": 105, "high": 108.3, "low": 101, "close": 101.7, "volume": 309557433, "ma5": 115.74000000000001, "ma20": 119.995, "ma60": 126.73166666666665, "ma120": 137.0841666666666, "ma250": null }, { "date": "2025-08-29", "open": 102.4, "high": 103.4, "low": 100.2, "close": 102.7, "volume": 113304631, "ma5": 112.6, "ma20": 119.01999999999998, "ma60": 126.03666666666665, "ma120": 136.43749999999994, "ma250": null }, { "date": "2025-09-01", "open": 101.5, "high": 104.8, "low": 98, "close": 103, "volume": 132661260, "ma5": 108.74000000000001, "ma20": 118.01999999999998, "ma60": 125.39166666666667, "ma120": 135.76666666666662, "ma250": null }, { "date": "2025-09-02", "open": 101.7, "high": 102.8, "low": 99.8, "close": 101.1, "volume": 73829916, "ma5": 104.96, "ma20": 116.92999999999999, "ma60": 124.60333333333332, "ma120": 135.1516666666666, "ma250": null }, { "date": "2025-09-03", "open": 101, "high": 102, "low": 99.8, "close": 100.5, "volume": 64088481, "ma5": 101.8, "ma20": 115.89999999999998, "ma60": 123.87166666666667, "ma120": 134.5591666666666, "ma250": null }, { "date": "2025-09-04", "open": 100.8, "high": 101.9, "low": 100.2, "close": 101.4, "volume": 63068026, "ma5": 101.73999999999998, "ma20": 114.87, "ma60": 123.16499999999999, "ma120": 134.0016666666666, "ma250": null }, { "date": "2025-09-05", "open": 101.3, "high": 104.2, "low": 101, "close": 103, "volume": 101979886, "ma5": 101.8, "ma20": 113.97999999999999, "ma60": 122.53166666666667, "ma120": 133.48916666666662, "ma250": null }, { "date": "2025-09-08", "open": 102.5, "high": 103.8, "low": 100.8, "close": 102, "volume": 96814388, "ma5": 101.6, "ma20": 113.11999999999998, "ma60": 121.92833333333331, "ma120": 132.8941666666666, "ma250": null }, { "date": "2025-09-09", "open": 102, "high": 102, "low": 97.1, "close": 99.65, "volume": 148686738, "ma5": 101.30999999999999, "ma20": 112.13250000000001, "ma60": 121.27583333333332, "ma120": 132.2654166666666, "ma250": null }, { "date": "2025-09-10", "open": 98.45, "high": 103.4, "low": 98.45, "close": 101.7, "volume": 94064361, "ma5": 101.54999999999998, "ma20": 111.00249999999998, "ma60": 120.66916666666664, "ma120": 131.6354166666666, "ma250": null }, { "date": "2025-09-11", "open": 100.2, "high": 101, "low": 96.4, "close": 96.55, "volume": 138996794, "ma5": 100.58, "ma20": 109.61000000000001, "ma60": 120.05666666666664, "ma120": 130.97416666666658, "ma250": null }, { "date": "2025-09-12", "open": 97, "high": 98.05, "low": 95.35, "close": 96.55, "volume": 108406343, "ma5": 99.29, "ma20": 108.3525, "ma60": 119.52749999999999, "ma120": 130.3779166666666, "ma250": null }, { "date": "2025-09-15", "open": 95.7, "high": 97.85, "low": 95.35, "close": 97.35, "volume": 62754919, "ma5": 98.36000000000001, "ma20": 107.14500000000001, "ma60": 119.00666666666667, "ma120": 129.79249999999993, "ma250": null }, { "date": "2025-09-16", "open": 98, "high": 101.8, "low": 97.55, "close": 100.3, "volume": 95908509, "ma5": 98.49, "ma20": 106.12, "ma60": 118.48833333333333, "ma120": 129.24749999999995, "ma250": null }, { "date": "2025-09-17", "open": 101.1, "high": 106.7, "low": 101, "close": 105.2, "volume": 139083488, "ma5": 99.19, "ma20": 105.34, "ma60": 118.075, "ma120": 128.80333333333328, "ma250": null }, { "date": "2025-09-18", "open": 104.9, "high": 109.7, "low": 104, "close": 105.5, "volume": 124934835, "ma5": 100.97999999999999, "ma20": 104.75999999999999, "ma60": 117.63666666666667, "ma120": 128.34999999999997, "ma250": null }, { "date": "2025-09-19", "open": 105.6, "high": 107.6, "low": 104.3, "close": 106.3, "volume": 64899879, "ma5": 102.92999999999999, "ma20": 104.155, "ma60": 117.24166666666666, "ma120": 127.87916666666663, "ma250": null }, { "date": "2025-09-22", "open": 105.2, "high": 105.5, "low": 102.3, "close": 103.9, "volume": 70033614, "ma5": 104.24000000000001, "ma20": 103.23499999999999, "ma60": 116.81666666666666, "ma120": 127.4108333333333, "ma250": null }, { "date": "2025-09-23", "open": 103.8, "high": 104, "low": 100.3, "close": 101, "volume": 58944762, "ma5": 104.38, "ma20": 102.285, "ma60": 116.41166666666668, "ma120": 126.95416666666664, "ma250": null }, { "date": "2025-09-24", "open": 100.3, "high": 104.1, "low": 100.3, "close": 102.2, "volume": 60736788, "ma5": 103.78000000000002, "ma20": 101.58, "ma60": 116.015, "ma120": 126.49, "ma250": null }, { "date": "2025-09-25", "open": 101.6, "high": 103, "low": 100.7, "close": 102.3, "volume": 45966392, "ma5": 103.13999999999999, "ma20": 101.60999999999999, "ma60": 115.67333333333333, "ma120": 126.02749999999999, "ma250": null }, { "date": "2025-09-26", "open": 101, "high": 102, "low": 100.3, "close": 100.6, "volume": 40317300, "ma5": 102, "ma20": 101.505, "ma60": 115.33666666666667, "ma120": 125.55, "ma250": null }, { "date": "2025-09-29", "open": 101, "high": 103.8, "low": 101, "close": 102.8, "volume": 58610731, "ma5": 101.78, "ma20": 101.49499999999999, "ma60": 115.06666666666668, "ma120": 125.28749999999998, "ma250": null }, { "date": "2025-09-30", "open": 102.4, "high": 105.3, "low": 101.9, "close": 104.5, "volume": 71076759, "ma5": 102.48000000000002, "ma20": 101.66499999999999, "ma60": 114.77166666666669, "ma120": 124.98666666666665, "ma250": null }, { "date": "2025-10-02", "open": 104.2, "high": 107.5, "low": 104.1, "close": 105.8, "volume": 62226576, "ma5": 103.2, "ma20": 101.92999999999998, "ma60": 114.54833333333335, "ma120": 124.6483333333333, "ma250": null }, { "date": "2025-10-03", "open": 105.8, "high": 106.6, "low": 105.1, "close": 106.1, "volume": 33287609, "ma5": 103.96, "ma20": 102.16499999999999, "ma60": 114.34000000000002, "ma120": 124.3208333333333, "ma250": null }, { "date": "2025-10-06", "open": 106.1, "high": 107.8, "low": 104.9, "close": 105.6, "volume": 30205074, "ma5": 104.96000000000001, "ma20": 102.29499999999999, "ma60": 114.10000000000004, "ma120": 124.00499999999997, "ma250": null }, { "date": "2025-10-08", "open": 105, "high": 105.2, "low": 102.5, "close": 103.7, "volume": 37052377, "ma5": 105.14000000000001, "ma20": 102.37999999999998, "ma60": 113.81333333333336, "ma120": 123.65333333333332, "ma250": null }, { "date": "2025-10-09", "open": 104.8, "high": 105.8, "low": 102.5, "close": 103.6, "volume": 48363814, "ma5": 104.96, "ma20": 102.57749999999999, "ma60": 113.43666666666671, "ma120": 123.29333333333331, "ma250": null }, { "date": "2025-10-10", "open": 102.5, "high": 103.7, "low": 101.2, "close": 101.7, "volume": 47852870, "ma5": 104.14000000000001, "ma20": 102.57749999999999, "ma60": 113.06333333333336, "ma120": 123.01666666666665, "ma250": null }, { "date": "2025-10-13", "open": 98.55, "high": 101, "low": 97.2, "close": 99.8, "volume": 85317769, "ma5": 102.88, "ma20": 102.73999999999998, "ma60": 112.63500000000002, "ma120": 122.71083333333333, "ma250": null }, { "date": "2025-10-14", "open": 100.1, "high": 101.2, "low": 97.85, "close": 98.3, "volume": 56742746, "ma5": 101.42, "ma20": 102.82749999999999, "ma60": 112.1516666666667, "ma120": 122.445, "ma250": null }, { "date": "2025-10-15", "open": 99.8, "high": 100.3, "low": 98.95, "close": 99.9, "volume": 39259817, "ma5": 100.66000000000001, "ma20": 102.955, "ma60": 111.63666666666671, "ma120": 122.16166666666665, "ma250": null }, { "date": "2025-10-16", "open": 99.05, "high": 100.1, "low": 97.9, "close": 98.75, "volume": 33048302, "ma5": 99.69000000000001, "ma20": 102.87749999999998, "ma60": 111.13250000000002, "ma120": 121.92624999999998, "ma250": null }, { "date": "2025-10-17", "open": 98.55, "high": 98.6, "low": 94.05, "close": 94.5, "volume": 72221262, "ma5": 98.25, "ma20": 102.3425, "ma60": 110.48750000000003, "ma120": 121.65041666666664, "ma250": null }, { "date": "2025-10-20", "open": 97.5, "high": 97.5, "low": 96.05, "close": 96.65, "volume": 39887843, "ma5": 97.62, "ma20": 101.89999999999999, "ma60": 109.85833333333336, "ma120": 121.38583333333331, "ma250": null }, { "date": "2025-10-21", "open": 97.5, "high": 98.9, "low": 96.4, "close": 96.5, "volume": 39365037, "ma5": 97.25999999999999, "ma20": 101.41, "ma60": 109.29833333333336, "ma120": 121.08916666666664, "ma250": null }, { "date": "2025-10-22", "open": 96, "high": 97.15, "low": 95.4, "close": 96.1, "volume": 31999681, "ma5": 96.5, "ma20": 101.02000000000001, "ma60": 108.74333333333337, "ma120": 120.80416666666665, "ma250": null }, { "date": "2025-10-23", "open": 95.25, "high": 102.7, "low": 95.25, "close": 100, "volume": 106954704, "ma5": 96.75, "ma20": 100.97, "ma60": 108.2666666666667, "ma120": 120.5333333333333, "ma250": null }, { "date": "2025-10-24", "open": 101.3, "high": 101.9, "low": 98.4, "close": 100.6, "volume": 53974824, "ma5": 97.97, "ma20": 100.89, "ma60": 107.82000000000002, "ma120": 120.21749999999997, "ma250": null }, { "date": "2025-10-27", "open": 101.5, "high": 103.6, "low": 101, "close": 102, "volume": 56223912, "ma5": 99.04, "ma20": 100.875, "ma60": 107.49333333333337, "ma120": 119.90916666666664, "ma250": null }, { "date": "2025-10-28", "open": 102, "high": 102.5, "low": 99.75, "close": 100, "volume": 38000867, "ma5": 99.74, "ma20": 100.845, "ma60": 107.12333333333336, "ma120": 119.56416666666662, "ma250": null }, { "date": "2025-10-30", "open": 101.2, "high": 105.3, "low": 99.15, "close": 102.4, "volume": 100543878, "ma5": 101, "ma20": 100.825, "ma60": 106.78000000000002, "ma120": 119.24249999999996, "ma250": null }, { "date": "2025-10-31", "open": 102.6, "high": 104.6, "low": 102, "close": 102, "volume": 39102336, "ma5": 101.4, "ma20": 100.7, "ma60": 106.43166666666669, "ma120": 118.8883333333333, "ma250": null }, { "date": "2025-11-03", "open": 102.9, "high": 103.8, "low": 101.4, "close": 102.3, "volume": 31041608, "ma5": 101.74, "ma20": 100.52499999999999, "ma60": 106.11833333333335, "ma120": 118.5958333333333, "ma250": null }, { "date": "2025-11-04", "open": 101.8, "high": 102.2, "low": 99.2, "close": 99.9, "volume": 44273602, "ma5": 101.32000000000001, "ma20": 100.215, "ma60": 105.75000000000003, "ma120": 118.26666666666662, "ma250": null }, { "date": "2025-11-05", "open": 98.6, "high": 102, "low": 98.3, "close": 101.2, "volume": 42049675, "ma5": 101.56, "ma20": 99.995, "ma60": 105.42333333333335, "ma120": 117.98166666666664, "ma250": null }, { "date": "2025-11-06", "open": 102.1, "high": 103.6, "low": 101.5, "close": 103.3, "volume": 42887298, "ma5": 101.74000000000001, "ma20": 99.97500000000001, "ma60": 105.15833333333335, "ma120": 117.74749999999996, "ma250": null }, { "date": "2025-11-07", "open": 101.9, "high": 102.2, "low": 100.8, "close": 102, "volume": 29757750, "ma5": 101.74, "ma20": 99.89500000000001, "ma60": 104.86833333333334, "ma120": 117.47749999999996, "ma250": null }, { "date": "2025-11-10", "open": 102, "high": 103.6, "low": 101.2, "close": 103.3, "volume": 30303643, "ma5": 101.94000000000001, "ma20": 99.975, "ma60": 104.51833333333335, "ma120": 117.20166666666663, "ma250": null }, { "date": "2025-11-11", "open": 103.3, "high": 104.4, "low": 100.6, "close": 102, "volume": 41269159, "ma5": 102.36, "ma20": 100.08500000000001, "ma60": 104.14500000000001, "ma120": 116.90749999999997, "ma250": null }, { "date": "2025-11-12", "open": 102, "high": 102.4, "low": 100.8, "close": 101.8, "volume": 24968884, "ma5": 102.47999999999999, "ma20": 100.26, "ma60": 103.81333333333333, "ma120": 116.62249999999996, "ma250": null }, { "date": "2025-11-13", "open": 101, "high": 103, "low": 99.5, "close": 102.1, "volume": 33815896, "ma5": 102.24000000000001, "ma20": 100.36999999999999, "ma60": 103.49000000000001, "ma120": 116.33249999999998, "ma250": null }, { "date": "2025-11-14", "open": 100.6, "high": 101.6, "low": 99.5, "close": 100, "volume": 35419273, "ma5": 101.84, "ma20": 100.43249999999999, "ma60": 103.14333333333336, "ma120": 116.08749999999996, "ma250": null }, { "date": "2025-11-17", "open": 99.5, "high": 102.5, "low": 99.5, "close": 100.3, "volume": 28915570, "ma5": 101.24, "ma20": 100.7225, "ma60": 102.80166666666669, "ma120": 115.82249999999998, "ma250": null }, { "date": "2025-11-18", "open": 99.35, "high": 100.1, "low": 98.05, "close": 98.6, "volume": 33786187, "ma5": 100.55999999999999, "ma20": 100.81999999999998, "ma60": 102.49333333333335, "ma120": 115.54916666666664, "ma250": null }, { "date": "2025-11-19", "open": 98.65, "high": 99.65, "low": 97.7, "close": 98, "volume": 25108369, "ma5": 99.8, "ma20": 100.89499999999998, "ma60": 102.15333333333336, "ma120": 115.1983333333333, "ma250": null }, { "date": "2025-11-20", "open": 98.95, "high": 99.4, "low": 97.2, "close": 98.5, "volume": 24966349, "ma5": 99.08, "ma20": 101.01499999999997, "ma60": 101.75666666666669, "ma120": 114.86916666666662, "ma250": null }, { "date": "2025-11-21", "open": 97, "high": 97.25, "low": 95.15, "close": 95.55, "volume": 46164332, "ma5": 98.19, "ma20": 100.79249999999999, "ma60": 101.34916666666668, "ma120": 114.53458333333329, "ma250": null }, { "date": "2025-11-24", "open": 96.05, "high": 98.6, "low": 95.65, "close": 98.15, "volume": 38950345, "ma5": 97.76000000000002, "ma20": 100.66999999999999, "ma60": 101.04666666666667, "ma120": 114.21416666666661, "ma250": null }, { "date": "2025-11-25", "open": 99.2, "high": 99.6, "low": 97.45, "close": 98.25, "volume": 29485452, "ma5": 97.69000000000001, "ma20": 100.48249999999999, "ma60": 100.98916666666668, "ma120": 113.86041666666661, "ma250": null }, { "date": "2025-11-26", "open": 102.4, "high": 105.2, "low": 102.1, "close": 103.8, "volume": 128129815, "ma5": 98.85000000000001, "ma20": 100.67249999999999, "ma60": 101.00750000000001, "ma120": 113.52208333333327, "ma250": null }, { "date": "2025-11-27", "open": 103.6, "high": 104.8, "low": 101.9, "close": 104, "volume": 58022656, "ma5": 99.95, "ma20": 100.7525, "ma60": 101.02416666666667, "ma120": 113.2079166666666, "ma250": null }, { "date": "2025-11-28", "open": 104.5, "high": 104.8, "low": 102.3, "close": 102.5, "volume": 43785936, "ma5": 101.34, "ma20": 100.7775, "ma60": 101.0475, "ma120": 112.82541666666661, "ma250": null }, { "date": "2025-12-01", "open": 100.1, "high": 103.4, "low": 98.6, "close": 99.55, "volume": 86464495, "ma5": 101.62, "ma20": 100.64, "ma60": 101.0316666666667, "ma120": 112.45166666666661, "ma250": null }, { "date": "2025-12-02", "open": 99.5, "high": 99.7, "low": 95.7, "close": 96.5, "volume": 80744936, "ma5": 101.27000000000001, "ma20": 100.47, "ma60": 100.95000000000003, "ma120": 112.05749999999995, "ma250": null }, { "date": "2025-12-03", "open": 96.5, "high": 97.4, "low": 95.4, "close": 95.9, "volume": 39051180, "ma5": 99.69000000000001, "ma20": 100.20500000000001, "ma60": 100.83166666666668, "ma120": 111.68166666666662, "ma250": null }, { "date": "2025-12-04", "open": 96.8, "high": 98.8, "low": 96.25, "close": 98.1, "volume": 49912883, "ma5": 98.51000000000002, "ma20": 99.94500000000001, "ma60": 100.7666666666667, "ma120": 111.34749999999994, "ma250": null }, { "date": "2025-12-05", "open": 97.6, "high": 99.75, "low": 96.65, "close": 99.05, "volume": 44529788, "ma5": 97.82000000000002, "ma20": 99.79749999999999, "ma60": 100.75666666666669, "ma120": 111.01624999999994, "ma250": null }, { "date": "2025-12-08", "open": 98.4, "high": 101.2, "low": 98.4, "close": 99.5, "volume": 31145522, "ma5": 97.81, "ma20": 99.60749999999999, "ma60": 100.72000000000004, "ma120": 110.69458333333327, "ma250": null }, { "date": "2025-12-09", "open": 99.5, "high": 99.7, "low": 97.2, "close": 97.35, "volume": 36058225, "ma5": 97.97999999999999, "ma20": 99.37499999999999, "ma60": 100.73333333333336, "ma120": 110.39499999999994, "ma250": null }, { "date": "2025-12-10", "open": 98.4, "high": 100.5, "low": 97.65, "close": 100, "volume": 51497713, "ma5": 98.8, "ma20": 99.285, "ma60": 100.79083333333337, "ma120": 110.15916666666661, "ma250": null }, { "date": "2025-12-11", "open": 100.2, "high": 102, "low": 99.8, "close": 101.5, "volume": 41406607, "ma5": 99.47999999999999, "ma20": 99.25499999999998, "ma60": 100.86000000000003, "ma120": 109.9333333333333, "ma250": null }, { "date": "2025-12-12", "open": 102, "high": 104, "low": 101.4, "close": 102.4, "volume": 85213513, "ma5": 100.15, "ma20": 99.375, "ma60": 100.89500000000001, "ma120": 109.69166666666662, "ma250": null }, { "date": "2025-12-15", "open": 101.6, "high": 102.8, "low": 100.5, "close": 100.9, "volume": 38535431, "ma5": 100.42999999999999, "ma20": 99.405, "ma60": 100.82333333333334, "ma120": 109.44916666666661, "ma250": null }, { "date": "2025-12-16", "open": 100.2, "high": 101.3, "low": 98.65, "close": 99.5, "volume": 32115324, "ma5": 100.85999999999999, "ma20": 99.45, "ma60": 100.72333333333334, "ma120": 109.17999999999996, "ma250": null }, { "date": "2025-12-17", "open": 99.6, "high": 103, "low": 98.9, "close": 101.3, "volume": 38155110, "ma5": 101.12, "ma20": 99.615, "ma60": 100.64000000000001, "ma120": 108.94083333333327, "ma250": null }, { "date": "2025-12-18", "open": 100.7, "high": 102.1, "low": 100.2, "close": 101.4, "volume": 22759882, "ma5": 101.1, "ma20": 99.76, "ma60": 100.59833333333334, "ma120": 108.70749999999994, "ma250": null }, { "date": "2025-12-19", "open": 102.2, "high": 104.5, "low": 101.7, "close": 102.7, "volume": 50727640, "ma5": 101.16, "ma20": 100.1175, "ma60": 100.62666666666668, "ma120": 108.51916666666662, "ma250": null }, { "date": "2025-12-22", "open": 104.2, "high": 105.2, "low": 102.4, "close": 102.8, "volume": 31556484, "ma5": 101.54, "ma20": 100.35000000000001, "ma60": 100.63666666666668, "ma120": 108.32583333333328, "ma250": null }, { "date": "2025-12-23", "open": 103.7, "high": 104, "low": 102.5, "close": 103.2, "volume": 21108052, "ma5": 102.28, "ma20": 100.59750000000001, "ma60": 100.65166666666667, "ma120": 108.16249999999995, "ma250": null }, { "date": "2025-12-24", "open": 103.1, "high": 103.1, "low": 103.1, "close": 103.1, "volume": 0, "ma5": 102.64000000000001, "ma20": 100.56250000000001, "ma60": 100.69333333333336, "ma120": 108.01499999999996, "ma250": null }, { "date": "2025-12-29", "open": 104, "high": 106.7, "low": 103.8, "close": 104.2, "volume": 56811243, "ma5": 103.2, "ma20": 100.57250000000002, "ma60": 100.71666666666668, "ma120": 107.89166666666664, "ma250": null }, { "date": "2025-12-30", "open": 104, "high": 105.1, "low": 103.7, "close": 104.3, "volume": 32946951, "ma5": 103.52000000000001, "ma20": 100.66250000000001, "ma60": 100.71333333333335, "ma120": 107.74249999999996, "ma250": null }, { "date": "2025-12-31", "open": 102.8, "high": 102.8, "low": 102.8, "close": 102.8, "volume": 0, "ma5": 103.52000000000001, "ma20": 100.82499999999999, "ma60": 100.66333333333336, "ma120": 107.6058333333333, "ma250": null }, { "date": "2026-01-02", "open": 103.3, "high": 105.8, "low": 102.2, "close": 104.6, "volume": 24476486, "ma5": 103.8, "ma20": 101.22999999999999, "ma60": 100.63833333333336, "ma120": 107.48916666666663, "ma250": null }, { "date": "2026-01-05", "open": 104.2, "high": 106.2, "low": 103.7, "close": 105.4, "volume": 40887247, "ma5": 104.25999999999999, "ma20": 101.705, "ma60": 100.63500000000002, "ma120": 107.36749999999996, "ma250": null }, { "date": "2026-01-06", "open": 106.2, "high": 108, "low": 105.7, "close": 106.1, "volume": 47681423, "ma5": 104.64000000000001, "ma20": 102.10499999999999, "ma60": 100.67500000000001, "ma120": 107.24416666666663, "ma250": null }, { "date": "2026-01-07", "open": 106.1, "high": 106.1, "low": 103.5, "close": 104.5, "volume": 43863326, "ma5": 104.67999999999999, "ma20": 102.37749999999998, "ma60": 100.69000000000003, "ma120": 107.0633333333333, "ma250": 127.57999999999991 }, { "date": "2026-01-08", "open": 103.7, "high": 103.9, "low": 99.65, "close": 101, "volume": 71725824, "ma5": 104.32000000000001, "ma20": 102.45249999999999, "ma60": 100.67833333333334, "ma120": 106.87083333333331, "ma250": 127.3815999999999 }, { "date": "2026-01-09", "open": 100, "high": 100.6, "low": 98.2, "close": 98.5, "volume": 71605201, "ma5": 103.1, "ma20": 102.50999999999999, "ma60": 100.65666666666668, "ma120": 106.6458333333333, "ma250": 127.16079999999991 }, { "date": "2026-01-12", "open": 101.3, "high": 106.4, "low": 100.8, "close": 105, "volume": 108743770, "ma5": 103.02000000000001, "ma20": 102.75999999999999, "ma60": 100.76833333333336, "ma120": 106.45999999999997, "ma250": 126.97799999999991 }, { "date": "2026-01-13", "open": 106.5, "high": 107, "low": 103.9, "close": 104.9, "volume": 52013088, "ma5": 102.78, "ma20": 102.92999999999999, "ma60": 100.85166666666667, "ma120": 106.24416666666663, "ma250": 126.80279999999993 }, { "date": "2026-01-14", "open": 104.9, "high": 104.9, "low": 100.4, "close": 101.5, "volume": 80092305, "ma5": 102.17999999999999, "ma20": 102.88499999999999, "ma60": 100.89750000000001, "ma120": 106.01499999999996, "ma250": 126.62199999999993 }, { "date": "2026-01-15", "open": 102, "high": 102.3, "low": 100.2, "close": 100.8, "volume": 39093176, "ma5": 102.14, "ma20": 102.88000000000002, "ma60": 101.00250000000003, "ma120": 105.74499999999996, "ma250": 126.44759999999994 }, { "date": "2026-01-16", "open": 101.9, "high": 102.5, "low": 99.35, "close": 100, "volume": 37523001, "ma5": 102.44000000000001, "ma20": 102.905, "ma60": 101.05833333333335, "ma120": 105.4583333333333, "ma250": 126.28719999999993 }, { "date": "2026-01-19", "open": 98.8, "high": 99.9, "low": 98.3, "close": 98.5, "volume": 37288820, "ma5": 101.14, "ma20": 102.76500000000001, "ma60": 101.09166666666668, "ma120": 105.19499999999996, "ma250": 126.13159999999992 }, { "date": "2026-01-20", "open": 98.3, "high": 99.45, "low": 97.05, "close": 97.35, "volume": 45401371, "ma5": 99.63, "ma20": 102.5625, "ma60": 101.11250000000003, "ma120": 104.92791666666666, "ma250": 125.94379999999991 }, { "date": "2026-01-21", "open": 97, "high": 98, "low": 96.3, "close": 97.3, "volume": 38515912, "ma5": 98.78999999999999, "ma20": 102.29249999999999, "ma60": 101.06750000000002, "ma120": 104.66708333333331, "ma250": 125.75499999999991 }, { "date": "2026-01-22", "open": 97.35, "high": 98.1, "low": 96.2, "close": 97, "volume": 34480371, "ma5": 98.03, "ma20": 102.0025, "ma60": 101.00750000000002, "ma120": 104.41374999999996, "ma250": 125.55259999999991 }, { "date": "2026-01-23", "open": 97.3, "high": 98.8, "low": 97, "close": 97.55, "volume": 37200891, "ma5": 97.53999999999999, "ma20": 101.72, "ma60": 100.93333333333337, "ma120": 104.21333333333331, "ma250": 125.35159999999992 }, { "date": "2026-01-26", "open": 97.95, "high": 97.95, "low": 96.2, "close": 97.1, "volume": 31250095, "ma5": 97.25999999999999, "ma20": 101.41999999999999, "ma60": 100.88500000000003, "ma120": 104.00416666666665, "ma250": 125.1179999999999 }, { "date": "2026-01-27", "open": 97.1, "high": 97.55, "low": 96.2, "close": 96.55, "volume": 27407450, "ma5": 97.10000000000001, "ma20": 101.0375, "ma60": 100.78750000000004, "ma120": 103.78374999999998, "ma250": 124.87019999999991 }, { "date": "2026-01-28", "open": 97, "high": 98.4, "low": 96.1, "close": 98.35, "volume": 39950423, "ma5": 97.30999999999999, "ma20": 100.73999999999998, "ma60": 100.7266666666667, "ma120": 103.57916666666665, "ma250": 124.6535999999999 }, { "date": "2026-01-29", "open": 97.3, "high": 98.9, "low": 97.05, "close": 98.6, "volume": 27680308, "ma5": 97.63, "ma20": 100.52999999999997, "ma60": 100.66500000000003, "ma120": 103.39166666666665, "ma250": 124.4435999999999 }, { "date": "2026-01-30", "open": 98.05, "high": 98.95, "low": 97.2, "close": 97.2, "volume": 28956959, "ma5": 97.56, "ma20": 100.15999999999997, "ma60": 100.62000000000003, "ma120": 103.185, "ma250": 124.23239999999991 }, { "date": "2026-02-02", "open": 96.5, "high": 96.95, "low": 94.05, "close": 94.85, "volume": 54620063, "ma5": 97.10999999999999, "ma20": 99.63249999999996, "ma60": 100.51416666666672, "ma120": 102.96875, "ma250": 124.01299999999989 }, { "date": "2026-02-03", "open": 95.1, "high": 95.65, "low": 91.15, "close": 93.2, "volume": 50436330, "ma5": 96.44, "ma20": 98.98749999999998, "ma60": 100.34583333333336, "ma120": 102.75208333333335, "ma250": 123.79139999999991 }, { "date": "2026-02-04", "open": 91.5, "high": 92.65, "low": 90.7, "close": 92.15, "volume": 53329150, "ma5": 95.2, "ma20": 98.36999999999998, "ma60": 100.18166666666669, "ma120": 102.525, "ma250": 123.59079999999992 }, { "date": "2026-02-05", "open": 90.2, "high": 93.95, "low": 90.2, "close": 93.8, "volume": 39784843, "ma5": 94.24, "ma20": 98.00999999999999, "ma60": 100.02333333333337, "ma120": 102.27083333333333, "ma250": 123.36279999999992 }, { "date": "2026-02-06", "open": 92.55, "high": 94.5, "low": 91.15, "close": 91.4, "volume": 39226920, "ma5": 93.08000000000001, "ma20": 97.655, "ma60": 99.8466666666667, "ma120": 101.99583333333334, "ma250": 123.12479999999992 }, { "date": "2026-02-09", "open": 93, "high": 93.2, "low": 90.4, "close": 91.05, "volume": 42466515, "ma5": 92.32000000000002, "ma20": 96.9575, "ma60": 99.66750000000003, "ma120": 101.74041666666666, "ma250": 122.8885999999999 }, { "date": "2026-02-10", "open": 91.05, "high": 91.7, "low": 88.1, "close": 88.8, "volume": 74372071, "ma5": 91.44000000000001, "ma20": 96.15249999999999, "ma60": 99.44583333333337, "ma120": 101.46791666666665, "ma250": 122.62739999999991 }, { "date": "2026-02-11", "open": 88.4, "high": 89.4, "low": 87.25, "close": 88.85, "volume": 37829736, "ma5": 90.78, "ma20": 95.52, "ma60": 99.26000000000003, "ma120": 101.20166666666665, "ma250": 122.3319999999999 }, { "date": "2026-02-12", "open": 86.65, "high": 87.8, "low": 84.3, "close": 84.85, "volume": 90415198, "ma5": 88.99000000000001, "ma20": 94.7225, "ma60": 99.00250000000005, "ma120": 100.90208333333332, "ma250": 122.02419999999988 }, { "date": "2026-02-13", "open": 84.05, "high": 84.25, "low": 80.8, "close": 82.15, "volume": 99656113, "ma5": 87.13999999999999, "ma20": 93.83, "ma60": 98.72833333333338, "ma120": 100.61083333333333, "ma250": 121.7319999999999 }, { "date": "2026-02-16", "open": 82.05, "high": 82.05, "low": 82.05, "close": 82.05, "volume": 0, "ma5": 85.34, "ma20": 93.0075, "ma60": 98.46250000000003, "ma120": 100.30791666666666, "ma250": 121.42139999999989 }, { "date": "2026-02-20", "open": 81.15, "high": 82, "low": 80.1, "close": 80.75, "volume": 27220396, "ma5": 83.72999999999999, "ma20": 92.1775, "ma60": 98.1666666666667, "ma120": 99.96166666666664, "ma250": 121.0647999999999 }, { "date": "2026-02-23", "open": 83.2, "high": 87.5, "low": 82.65, "close": 85, "volume": 65205703, "ma5": 82.96000000000001, "ma20": 91.5625, "ma60": 97.99083333333337, "ma120": 99.66999999999999, "ma250": 120.72919999999989 }, { "date": "2026-02-24", "open": 84.2, "high": 84.2, "low": 80.65, "close": 81.4, "volume": 67807380, "ma5": 82.27000000000001, "ma20": 90.7825, "ma60": 97.71166666666669, "ma120": 99.37916666666663, "ma250": 120.3631999999999 }, { "date": "2026-02-25", "open": 82.4, "high": 83.6, "low": 81.5, "close": 82.7, "volume": 39932923, "ma5": 82.38000000000001, "ma20": 90.03999999999999, "ma60": 97.45250000000003, "ma120": 99.2208333333333, "ma250": 120.0231999999999 }, { "date": "2026-02-26", "open": 82.7, "high": 83.2, "low": 80.35, "close": 80.45, "volume": 40036885, "ma5": 82.06, "ma20": 89.2075, "ma60": 97.06333333333335, "ma120": 99.03541666666665, "ma250": 119.71739999999991 }, { "date": "2026-02-27", "open": 81, "high": 82.45, "low": 80.45, "close": 81.15, "volume": 42462533, "ma5": 82.14000000000001, "ma20": 88.4375, "ma60": 96.68250000000002, "ma120": 98.85333333333331, "ma250": 119.39039999999991 }, { "date": "2026-03-02", "open": 79.6, "high": 80.2, "low": 77.1, "close": 77.4, "volume": 57081668, "ma5": 80.62, "ma20": 87.39000000000001, "ma60": 96.26416666666665, "ma120": 98.6558333333333, "ma250": 119.0339999999999 }, { "date": "2026-03-03", "open": 77.25, "high": 78.15, "low": 75.35, "close": 75.65, "volume": 64441703, "ma5": 79.47, "ma20": 86.24250000000002, "ma60": 95.86583333333331, "ma120": 98.44874999999999, "ma250": 118.7021999999999 }, { "date": "2026-03-04", "open": 74.65, "high": 75.65, "low": 73.6, "close": 75.4, "volume": 62511701, "ma5": 78.01000000000002, "ma20": 85.15250000000003, "ma60": 95.51416666666664, "ma120": 98.23208333333332, "ma250": 118.30699999999993 }, { "date": "2026-03-05", "open": 76.65, "high": 76.65, "low": 73.85, "close": 74.5, "volume": 44459291, "ma5": 76.82000000000001, "ma20": 84.13500000000003, "ma60": 95.15749999999997, "ma120": 97.99458333333332, "ma250": 117.91379999999992 }, { "date": "2026-03-06", "open": 74.5, "high": 77.95, "low": 73.65, "close": 76.85, "volume": 81436279, "ma5": 75.96000000000001, "ma20": 83.31750000000002, "ma60": 94.8033333333333, "ma120": 97.785, "ma250": 117.57319999999993 }, { "date": "2026-03-09", "open": 74.4, "high": 79, "low": 74, "close": 78.7, "volume": 67180598, "ma5": 76.22, "ma20": 82.64500000000001, "ma60": 94.46416666666664, "ma120": 97.61041666666665, "ma250": 117.23759999999993 }, { "date": "2026-03-10", "open": 80, "high": 80.55, "low": 77.55, "close": 79.1, "volume": 46241432, "ma5": 76.91, "ma20": 81.91000000000001, "ma60": 94.12416666666665, "ma120": 97.42208333333335, "ma250": 116.90919999999991 }, { "date": "2026-03-11", "open": 79.15, "high": 79.6, "low": 76.65, "close": 77.4, "volume": 39917143, "ma5": 77.30999999999999, "ma20": 81.21000000000001, "ma60": 93.79166666666666, "ma120": 97.26249999999999, "ma250": 116.53279999999991 }, { "date": "2026-03-12", "open": 76.5, "high": 77.2, "low": 75.4, "close": 76.7, "volume": 37947010, "ma5": 77.75, "ma20": 80.4925, "ma60": 93.40333333333332, "ma120": 97.09708333333333, "ma250": 116.11839999999992 }, { "date": "2026-03-13", "open": 76, "high": 77.4, "low": 75.85, "close": 75.95, "volume": 18836697, "ma5": 77.57000000000001, "ma20": 79.85, "ma60": 92.97749999999996, "ma120": 96.91875, "ma250": 115.68819999999994 }, { "date": "2026-03-16", "open": 76.9, "high": 79, "low": 76.5, "close": 78.3, "volume": 38287519, "ma5": 77.49, "ma20": 79.3225, "ma60": 92.5758333333333, "ma120": 96.73541666666667, "ma250": 115.30179999999993 }, { "date": "2026-03-17", "open": 78.45, "high": 82.2, "low": 78.4, "close": 80, "volume": 52313278, "ma5": 77.67, "ma20": 79.08, "ma60": 92.22749999999998, "ma120": 96.52541666666666, "ma250": 114.93539999999992 }, { "date": "2026-03-18", "open": 80.55, "high": 81.4, "low": 79.6, "close": 80.3, "volume": 26863720, "ma5": 78.25, "ma20": 78.9875, "ma60": 91.90749999999997, "ma120": 96.31541666666665, "ma250": 114.58339999999993 }, { "date": "2026-03-19", "open": 78.7, "high": 81.55, "low": 78.5, "close": 80.7, "volume": 50616607, "ma5": 79.05, "ma20": 78.92, "ma60": 91.56416666666664, "ma120": 96.10208333333334, "ma250": 114.24819999999993 }, { "date": "2026-03-20", "open": 81.55, "high": 82.65, "low": 78.15, "close": 79.15, "volume": 64632837, "ma5": 79.69000000000001, "ma20": 78.84, "ma60": 91.19333333333331, "ma120": 95.89583333333333, "ma250": 113.87119999999993 }, { "date": "2026-03-23", "open": 77.8, "high": 78.5, "low": 75.85, "close": 76.55, "volume": 54303511, "ma5": 79.34, "ma20": 78.4175, "ma60": 90.75749999999998, "ma120": 95.69208333333334, "ma250": 113.47699999999993 }, { "date": "2026-03-24", "open": 76.75, "high": 79.2, "low": 76.75, "close": 79, "volume": 44636705, "ma5": 79.14, "ma20": 78.29750000000001, "ma60": 90.36083333333332, "ma120": 95.49875, "ma250": 113.08379999999991 }, { "date": "2026-03-25", "open": 79.95, "high": 91.55, "low": 78.55, "close": 90, "volume": 252756064, "ma5": 81.08000000000001, "ma20": 78.66250000000001, "ma60": 90.14083333333333, "ma120": 95.39625000000001, "ma250": 112.74019999999992 }, { "date": "2026-03-26", "open": 90, "high": 90.65, "low": 85.5, "close": 86.7, "volume": 121140962, "ma5": 82.28, "ma20": 78.97500000000001, "ma60": 89.86749999999999, "ma120": 95.2804166666667, "ma250": 112.41459999999992 }, { "date": "2026-03-27", "open": 86.15, "high": 90.7, "low": 84.7, "close": 85.9, "volume": 99424658, "ma5": 83.63, "ma20": 79.2125, "ma60": 89.56249999999999, "ma120": 95.13958333333335, "ma250": 112.08779999999993 }, { "date": "2026-03-30", "open": 83.7, "high": 86.6, "low": 82.7, "close": 84.2, "volume": 60221748, "ma5": 85.16, "ma20": 79.55250000000001, "ma60": 89.22749999999998, "ma120": 94.9704166666667, "ma250": 111.76179999999995 }, { "date": "2026-03-31", "open": 83.8, "high": 84.8, "low": 82.5, "close": 82.95, "volume": 41291471, "ma5": 85.95, "ma20": 79.9175, "ma60": 88.89666666666663, "ma120": 94.78000000000002, "ma250": 111.45959999999995 }, { "date": "2026-04-01", "open": 85, "high": 85.6, "low": 80.95, "close": 81.95, "volume": 57818900, "ma5": 84.34, "ma20": 80.245, "ma60": 88.51916666666665, "ma120": 94.57875000000004, "ma250": 111.14779999999996 }, { "date": "2026-04-02", "open": 81.3, "high": 81.5, "low": 78.7, "close": 80.25, "volume": 47181021, "ma5": 83.05, "ma20": 80.5325, "ma60": 88.09999999999998, "ma120": 94.36750000000004, "ma250": 110.81759999999997 }, { "date": "2026-04-08", "open": 82.55, "high": 89.9, "low": 82.5, "close": 88.5, "volume": 106097187, "ma5": 83.57000000000001, "ma20": 81.11500000000001, "ma60": 87.80666666666664, "ma120": 94.24083333333336, "ma250": 110.53119999999998 }, { "date": "2026-04-09", "open": 87.25, "high": 89.7, "low": 86.9, "close": 88, "volume": 34932772, "ma5": 84.33, "ma20": 81.58000000000001, "ma60": 87.53166666666665, "ma120": 94.11083333333337, "ma250": 110.25999999999999 }, { "date": "2026-04-10", "open": 88.25, "high": 90.85, "low": 87.3, "close": 87.6, "volume": 31529595, "ma5": 85.25999999999999, "ma20": 82.00500000000001, "ma60": 87.30833333333332, "ma120": 93.99333333333337, "ma250": 109.97879999999999 }, { "date": "2026-04-13", "open": 86.7, "high": 87.1, "low": 85.3, "close": 86.45, "volume": 23659777, "ma5": 86.16, "ma20": 82.45750000000001, "ma60": 87.10749999999999, "ma120": 93.88208333333338, "ma250": 109.69339999999998 }, { "date": "2026-04-14", "open": 87.4, "high": 87.9, "low": 83.75, "close": 85.1, "volume": 36646937, "ma5": 87.13, "ma20": 82.8775, "ma60": 86.77583333333332, "ma120": 93.77208333333338, "ma250": 109.40219999999998 }, { "date": "2026-04-15", "open": 86.05, "high": 88.2, "low": 85.3, "close": 86.3, "volume": 37510423, "ma5": 86.69, "ma20": 83.395, "ma60": 86.46583333333332, "ma120": 93.65875000000005, "ma250": 109.21019999999997 }, { "date": "2026-04-16", "open": 86.85, "high": 89.45, "low": 86, "close": 88.75, "volume": 44399802, "ma5": 86.84, "ma20": 83.91749999999999, "ma60": 86.25333333333333, "ma120": 93.57541666666673, "ma250": 109.00279999999998 }, { "date": "2026-04-17", "open": 87.5, "high": 87.9, "low": 84.6, "close": 86.5, "volume": 46743644, "ma5": 86.62, "ma20": 84.24249999999999, "ma60": 86.015, "ma120": 93.50875000000005, "ma250": 108.76319999999997 }, { "date": "2026-04-20", "open": 85.85, "high": 85.95, "low": 84.35, "close": 85.15, "volume": 36368973, "ma5": 86.35999999999999, "ma20": 84.485, "ma60": 85.76749999999998, "ma120": 93.41291666666672, "ma250": 108.52219999999998 }, { "date": "2026-04-21", "open": 85.8, "high": 87.2, "low": 84.65, "close": 86.45, "volume": 24682917, "ma5": 86.63000000000001, "ma20": 84.77250000000001, "ma60": 85.56666666666665, "ma120": 93.32916666666672, "ma250": 108.29399999999998 }, { "date": "2026-04-22", "open": 85.2, "high": 85.3, "low": 83.8, "close": 84.25, "volume": 31118161, "ma5": 86.22, "ma20": 85.0275, "ma60": 85.34833333333333, "ma120": 93.23041666666673, "ma250": 108.04739999999998 }, { "date": "2026-04-23", "open": 84, "high": 84.2, "low": 82.35, "close": 83.1, "volume": 27552166, "ma5": 85.09, "ma20": 85.355, "ma60": 85.11166666666666, "ma120": 93.08958333333338, "ma250": 107.79259999999998 }, { "date": "2026-04-24", "open": 83, "high": 83.5, "low": 81.7, "close": 82.45, "volume": 36155043, "ma5": 84.28, "ma20": 85.5275, "ma60": 84.86916666666666, "ma120": 92.9383333333334, "ma250": 107.58279999999996 }, { "date": "2026-04-27", "open": 82.45, "high": 82.45, "low": 80.4, "close": 81.85, "volume": 39390929, "ma5": 83.62, "ma20": 85.12, "ma60": 84.6075, "ma120": 92.77041666666673, "ma250": 107.36419999999997 }, { "date": "2026-04-28", "open": 80.85, "high": 81.65, "low": 80.2, "close": 80.3, "volume": 33674973, "ma5": 82.39, "ma20": 84.8, "ma60": 84.3275, "ma120": 92.60625000000006, "ma250": 107.16459999999998 }, { "date": "2026-04-29", "open": 81.45, "high": 84.15, "low": 80.65, "close": 83.15, "volume": 45687332, "ma5": 82.17, "ma20": 84.66250000000001, "ma60": 84.10416666666666, "ma120": 92.44583333333338, "ma250": 106.96159999999996 }, { "date": "2026-04-30", "open": 81.9, "high": 84.5, "low": 81.25, "close": 83.25, "volume": 45918845, "ma5": 82.2, "ma20": 84.615, "ma60": 83.85249999999998, "ma120": 92.28958333333337, "ma250": 106.78659999999998 }, { "date": "2026-05-04", "open": 84, "high": 86.8, "low": 83.65, "close": 84.45, "volume": 16917991, "ma5": 82.6, "ma20": 84.69, "ma60": 83.61666666666666, "ma120": 92.14083333333338, "ma250": 106.61399999999998 }, { "date": "2026-05-05", "open": 83.6, "high": 83.95, "low": 82.2, "close": 83.55, "volume": 10874630, "ma5": 82.94, "ma20": 84.77, "ma60": 83.38916666666665, "ma120": 92.00458333333336, "ma250": 106.43459999999997 }, { "date": "2026-05-06", "open": 83.95, "high": 84.55, "low": 82.15, "close": 82.5, "volume": 38773772, "ma5": 83.38000000000001, "ma20": 84.8825, "ma60": 83.18333333333335, "ma120": 91.84875000000004, "ma250": 106.23619999999998 }, { "date": "2026-05-07", "open": 84.5, "high": 85.3, "low": 83.8, "close": 84.25, "volume": 41734088, "ma5": 83.6, "ma20": 84.67, "ma60": 83.03416666666666, "ma120": 91.69000000000003, "ma250": 106.05199999999999 }, { "date": "2026-05-08", "open": 83.6, "high": 84.7, "low": 83.2, "close": 84.05, "volume": 24167472, "ma5": 83.76, "ma20": 84.47250000000001, "ma60": 82.89916666666666, "ma120": 91.54041666666669, "ma250": 105.85819999999998 }, { "date": "2026-05-11", "open": 83.1, "high": 84.8, "low": 82.4, "close": 84.35, "volume": 29716251, "ma5": 83.74000000000001, "ma20": 84.31, "ma60": 82.74166666666666, "ma120": 91.38250000000002, "ma250": 105.64159999999997 }, { "date": "2026-05-12", "open": 83.9, "high": 85.65, "low": 83.75, "close": 84.15, "volume": 25067034, "ma5": 83.85999999999999, "ma20": 84.195, "ma60": 82.62083333333332, "ma120": 91.23375000000003, "ma250": 105.42219999999996 }, { "date": "2026-05-13", "open": 84.7, "high": 88.95, "low": 84.2, "close": 87.6, "volume": 63062497, "ma5": 84.88, "ma20": 84.32, "ma60": 82.56333333333332, "ma120": 91.1154166666667, "ma250": 105.20699999999995 }, { "date": "2026-05-14", "open": 91.05, "high": 91.35, "low": 85.6, "close": 85.7, "volume": 56592595, "ma5": 85.16999999999999, "ma20": 84.28999999999999, "ma60": 82.51166666666664, "ma120": 90.97875000000003, "ma250": 104.98579999999995 }, { "date": "2026-05-15", "open": 84.5, "high": 85.5, "low": 82.25, "close": 82.7, "volume": 41139543, "ma5": 84.9, "ma20": 83.98749999999998, "ma60": 82.40916666666665, "ma120": 90.83458333333337, "ma250": 104.73859999999996 }, { "date": "2026-05-18", "open": 82.2, "high": 82.7, "low": 81.05, "close": 82.15, "volume": 41351975, "ma5": 84.46, "ma20": 83.77, "ma60": 82.36416666666666, "ma120": 90.68333333333337, "ma250": 104.51759999999997 }, { "date": "2026-05-19", "open": 81.55, "high": 84, "low": 81.25, "close": 83.05, "volume": 30801678, "ma5": 84.24, "ma20": 83.665, "ma60": 82.37916666666665, "ma120": 90.55375000000002, "ma250": 104.29219999999997 }, { "date": "2026-05-20", "open": 83, "high": 83.7, "low": 82.1, "close": 82.85, "volume": 25163892, "ma5": 83.29, "ma20": 83.485, "ma60": 82.39249999999998, "ma120": 90.42750000000001, "ma250": 104.08199999999997 }, { "date": "2026-05-21", "open": 84.2, "high": 86.85, "low": 82.1, "close": 82.1, "volume": 45111086, "ma5": 82.57000000000001, "ma20": 83.3775, "ma60": 82.41499999999999, "ma120": 90.29083333333334, "ma250": 103.88479999999996 }, { "date": "2026-05-22", "open": 83.1, "high": 83.1, "low": 80.55, "close": 81.35, "volume": 39784370, "ma5": 82.3, "ma20": 83.28999999999999, "ma60": 82.35416666666669, "ma120": 90.17250000000003, "ma250": 103.67259999999996 }, { "date": "2026-05-26", "open": 79.95, "high": 80.5, "low": 77, "close": 78.8, "volume": 67357066, "ma5": 81.63, "ma20": 83.10749999999999, "ma60": 82.31083333333336, "ma120": 90.01125, "ma250": 103.44219999999996 }, { "date": "2026-05-27", "open": 78.3, "high": 79, "low": 77.3, "close": 77.7, "volume": 34078568, "ma5": 80.55999999999999, "ma20": 82.89999999999999, "ma60": 82.22750000000002, "ma120": 89.84, "ma250": 103.20379999999996 }, { "date": "2026-05-28", "open": 77.2, "high": 77.3, "low": 72.25, "close": 73.3, "volume": 94713412, "ma5": 78.65, "ma20": 82.54999999999998, "ma60": 82.10833333333335, "ma120": 89.58583333333333, "ma250": 102.95299999999995 }, { "date": "2026-05-29", "open": 73.6, "high": 76.1, "low": 72.35, "close": 73.45, "volume": 81724196, "ma5": 76.91999999999999, "ma20": 82.06499999999998, "ma60": 81.98000000000002, "ma120": 89.33125, "ma250": 102.69919999999995 }, { "date": "2026-06-01", "open": 75.2, "high": 79.35, "low": 74.4, "close": 78.25, "volume": 72625452, "ma5": 76.3, "ma20": 81.81499999999998, "ma60": 81.99416666666667, "ma120": 89.12916666666666, "ma250": 102.49459999999995 }, { "date": "2026-06-02", "open": 79.3, "high": 85.75, "low": 79, "close": 85.5, "volume": 136662320, "ma5": 77.64, "ma20": 81.86749999999999, "ma60": 82.15833333333335, "ma120": 89.01208333333332, "ma250": 102.30819999999996 }, { "date": "2026-06-03", "open": 85.7, "high": 85.75, "low": 79.65, "close": 80.4, "volume": 83942077, "ma5": 78.17999999999999, "ma20": 81.71000000000001, "ma60": 82.24166666666669, "ma120": 88.87791666666666, "ma250": 102.10419999999995 }, { "date": "2026-06-04", "open": 79.7, "high": 80, "low": 77.9, "close": 78.6, "volume": 43047835, "ma5": 79.24000000000001, "ma20": 81.515, "ma60": 82.31, "ma120": 88.73375, "ma250": 101.85819999999995 }, { "date": "2026-06-05", "open": 79, "high": 80.3, "low": 77.7, "close": 79.95, "volume": 57489919, "ma5": 80.53999999999999, "ma20": 81.3, "ma60": 82.36166666666666, "ma120": 88.58249999999998, "ma250": 101.62599999999996 }, { "date": "2026-06-08", "open": 77.3, "high": 77.75, "low": 75.1, "close": 76.25, "volume": 63060620, "ma5": 80.14, "ma20": 80.91, "ma60": 82.32083333333334, "ma120": 88.39249999999998, "ma250": 101.38819999999996 }, { "date": "2026-06-09", "open": 76.25, "high": 78.3, "low": 75.5, "close": 77.2, "volume": 34253879, "ma5": 78.47999999999999, "ma20": 80.5525, "ma60": 82.28916666666665, "ma120": 88.20666666666666, "ma250": 101.15059999999997 }, { "date": "2026-06-10", "open": 77.1, "high": 80.45, "low": 76.45, "close": 79, "volume": 56328337, "ma5": 78.2, "ma20": 80.295, "ma60": 82.31583333333332, "ma120": 88.05375000000001, "ma250": 100.90379999999996 }, { "date": "2026-06-11", "open": 78.8, "high": 80.1, "low": 77.1, "close": 78.1, "volume": 34922354, "ma5": 78.1, "ma20": 79.82000000000001, "ma60": 82.33916666666666, "ma120": 87.87125, "ma250": 100.63859999999995 }, { "date": "2026-06-12", "open": 78.1, "high": 78.4, "low": 75.7, "close": 77.9, "volume": 47407244, "ma5": 77.68999999999998, "ma20": 79.43, "ma60": 82.37166666666666, "ma120": 87.67458333333333, "ma250": 100.38339999999997 }, { "date": "2026-06-15", "open": 79.5, "high": 79.65, "low": 77.1, "close": 78.25, "volume": 24420087, "ma5": 78.09, "ma20": 79.20750000000001, "ma60": 82.37083333333334, "ma120": 87.47333333333333, "ma250": 100.10279999999996 }, { "date": "2026-06-16", "open": 76.95, "high": 77.55, "low": 74.85, "close": 75.3, "volume": 40104507, "ma5": 77.71000000000001, "ma20": 78.865, "ma60": 82.2925, "ma120": 87.25999999999999, "ma250": 99.82639999999995 }, { "date": "2026-06-17", "open": 75, "high": 75.95, "low": 73.8, "close": 74.4, "volume": 22507016, "ma5": 76.79, "ma20": 78.4325, "ma60": 82.19416666666666, "ma120": 87.05083333333332, "ma250": 99.54879999999997 }, { "date": "2026-06-18", "open": 75.1, "high": 76.25, "low": 71.1, "close": 71.8, "volume": 68421090, "ma5": 75.53, "ma20": 77.88000000000001, "ma60": 82.04583333333333, "ma120": 86.80499999999999, "ma250": 99.27199999999996 }, { "date": "2026-06-22", "open": 72.2, "high": 73.2, "low": 69.5, "close": 72, "volume": 57148117, "ma5": 74.35, "ma20": 77.375, "ma60": 81.92666666666666, "ma120": 86.56, "ma250": 99.00719999999997 }, { "date": "2026-06-23", "open": 72.7, "high": 72.7, "low": 69.2, "close": 69.6, "volume": 33267703, "ma5": 72.62, "ma20": 76.7875, "ma60": 81.81083333333335, "ma120": 86.28416666666666, "ma250": 98.73039999999996 }, { "date": "2026-06-24", "open": 69.3, "high": 70, "low": 67.2, "close": 67.75, "volume": 53080662, "ma5": 71.10999999999999, "ma20": 76.235, "ma60": 81.62333333333335, "ma120": 85.99208333333333, "ma250": 98.44899999999997 }, { "date": "2026-06-25", "open": 67.35, "high": 67.35, "low": 64.75, "close": 66.1, "volume": 63246385, "ma5": 69.45, "ma20": 75.655, "ma60": 81.225, "ma120": 85.68291666666667, "ma250": 98.18019999999996 }, { "date": "2026-06-26", "open": 65.75, "high": 68.35, "low": 63.65, "close": 64.25, "volume": 84453570, "ma5": 67.94, "ma20": 75.2025, "ma60": 80.85083333333334, "ma120": 85.35916666666667, "ma250": 97.92399999999996 }, { "date": "2026-06-29", "open": 66.5, "high": 69.45, "low": 66.15, "close": 67.65, "volume": 79469292, "ma5": 67.07000000000001, "ma20": 74.9125, "ma60": 80.54666666666665, "ma120": 85.05458333333333, "ma250": 97.68019999999999 }, { "date": "2026-06-30", "open": 68.5, "high": 69.45, "low": 67.2, "close": 68.5, "volume": 65133829, "ma5": 66.85, "ma20": 74.42499999999998, "ma60": 80.285, "ma120": 84.75625, "ma250": 97.42859999999999 }, { "date": "2026-07-02", "open": 69.85, "high": 73.65, "low": 69.45, "close": 70.85, "volume": 68122830, "ma5": 67.47, "ma20": 73.69249999999998, "ma60": 80.08333333333333, "ma120": 84.49, "ma250": 97.19199999999998 }, { "date": "2026-07-03", "open": 71.35, "high": 72.65, "low": 70.4, "close": 71.6, "volume": 33741448, "ma5": 68.57000000000001, "ma20": 73.25249999999998, "ma60": 79.91083333333334, "ma120": 84.215, "ma250": 96.95119999999999 }, { "date": "2026-07-06", "open": 71.5, "high": 74.95, "low": 70.2, "close": 74.95, "volume": 50530384, "ma5": 70.71000000000001, "ma20": 73.07, "ma60": 79.8225, "ma120": 83.96125000000002, "ma250": 96.73099999999997 }, { "date": "2026-07-07", "open": 75.45, "high": 81.65, "low": 75.1, "close": 78.35, "volume": 117135979, "ma5": 72.85, "ma20": 72.98999999999998, "ma60": 79.65333333333335, "ma120": 83.73000000000002, "ma250": 96.52679999999998 }, { "date": "2026-07-08", "open": 77.85, "high": 81.25, "low": 77.85, "close": 80.9, "volume": 72737280, "ma5": 75.33, "ma20": 73.2225, "ma60": 79.53500000000003, "ma120": 83.53333333333335, "ma250": 96.34919999999998 }, { "date": "2026-07-09", "open": 80.75, "high": 81.7, "low": 78.2, "close": 78.5, "volume": 55805531, "ma5": 76.86, "ma20": 73.2875, "ma60": 79.38333333333334, "ma120": 83.34583333333335, "ma250": 96.15919999999998 }, { "date": "2026-07-10", "open": 78.5, "high": 79.85, "low": 76.5, "close": 78.7, "volume": 38059821, "ma5": 78.28, "ma20": 73.27250000000001, "ma60": 79.25416666666666, "ma120": 83.18083333333335, "ma250": 95.98279999999998 }, { "date": "2026-07-13", "open": 78.05, "high": 80, "low": 76.65, "close": 77.95, "volume": 40167927, "ma5": 78.88, "ma20": 73.26500000000001, "ma60": 79.13499999999999, "ma120": 82.95541666666668, "ma250": 95.81139999999999 }, { "date": "2026-07-14", "open": 77.9, "high": 79.9, "low": 76.65, "close": 79.2, "volume": 49973353, "ma5": 79.05, "ma20": 73.33000000000001, "ma60": 79.01666666666667, "ma120": 82.74125000000002, "ma250": 95.6522 }, { "date": "2026-07-15", "open": 78.95, "high": 84.45, "low": 77, "close": 83.4, "volume": 88085818, "ma5": 79.55, "ma20": 73.58750000000002, "ma60": 78.92749999999998, "ma120": 82.59041666666668, "ma250": 95.49699999999999 }, { "date": "2026-07-16", "open": 84.45, "high": 88.95, "low": 84.3, "close": 87.2, "volume": 100388858, "ma5": 81.28999999999999, "ma20": 74.18250000000002, "ma60": 78.93916666666662, "ma120": 82.47708333333337, "ma250": 95.369 }, { "date": "2026-07-17", "open": 87.2, "high": 87.75, "low": 81.6, "close": 83.65, "volume": 79212029, "ma5": 82.28, "ma20": 74.64500000000001, "ma60": 78.91416666666663, "ma120": 82.34083333333335, "ma250": 95.22919999999999 }, { "date": "2026-07-20", "open": 85.7, "high": 87.65, "low": 84.35, "close": 86.3, "volume": 63809984, "ma5": 83.95000000000002, "ma20": 75.37000000000002, "ma60": 78.91166666666663, "ma120": 82.23916666666669, "ma250": 95.09439999999998 }, { "date": "2026-07-21", "open": 84.9, "high": 86.7, "low": 84.5, "close": 85.2, "volume": 33366001, "ma5": 85.15, "ma20": 76.03000000000002, "ma60": 78.92749999999997, "ma120": 82.13791666666671, "ma250": 94.95159999999997 }, { "date": "2026-07-22", "open": 83.5, "high": 84.15, "low": 81.85, "close": 83.65, "volume": 40530626, "ma5": 85.2, "ma20": 76.73250000000003, "ma60": 78.93666666666664, "ma120": 82.02416666666672, "ma250": 94.78139999999999 }, { "date": "2026-07-23", "open": 83.8, "high": 88.8, "low": 82.6, "close": 87.3, "volume": 63249932, "ma5": 85.22, "ma20": 77.71000000000001, "ma60": 79.01749999999996, "ma120": 81.94333333333336, "ma250": 94.63419999999999 }, { "date": "2026-07-24", "open": 85.15, "high": 87.35, "low": 84.9, "close": 86.7, "volume": 32833485, "ma5": 85.83, "ma20": 78.74000000000001, "ma60": 79.0983333333333, "ma120": 81.8529166666667, "ma250": 94.47899999999998 }, { "date": "2026-07-27", "open": 87.25, "high": 91.95, "low": 86.75, "close": 89.3, "volume": 65382089, "ma5": 86.43, "ma20": 79.9925, "ma60": 79.2483333333333, "ma120": 81.78791666666669, "ma250": 94.32699999999998 }, { "date": "2026-07-28", "open": 90.8, "high": 92.2, "low": 89.35, "close": 90.3, "volume": 63694323, "ma5": 87.45, "ma20": 81.12500000000001, "ma60": 79.36749999999999, "ma120": 81.73583333333335, "ma250": 94.16499999999999 }, { "date": "2026-07-29", "open": 91.45, "high": 94, "low": 90.9, "close": 92.3, "volume": 81344260, "ma5": 89.18, "ma20": 82.31500000000001, "ma60": 79.51833333333333, "ma120": 81.68541666666667, "ma250": 94.01819999999998 }, { "date": "2026-07-30", "open": 94.2, "high": 94.5, "low": 91.05, "close": 92.65, "volume": 50353885, "ma5": 90.25, "ma20": 83.405, "ma60": 79.65499999999999, "ma120": 81.63583333333334, "ma250": 93.85599999999998 }, { "date": "2026-07-31", "open": 90, "high": 93.6, "low": 88.7, "close": 92.5, "volume": 50464900, "ma5": 91.41, "ma20": 84.45, "ma60": 79.80416666666666, "ma120": 81.59666666666666, "ma250": 93.68839999999997 }, { "date": "2026-08-03", "open": 93, "high": 94.15, "low": 91.6, "close": 93.45, "volume": 39105188, "ma5": 92.24, "ma20": 85.375, "ma60": 79.98666666666665, "ma120": 81.58500000000002, "ma250": 93.5418 }, { "date": "2026-08-04", "open": 92.95, "high": 94.7, "low": 91.3, "close": 92.7, "volume": 45144070, "ma5": 92.72, "ma20": 86.0925, "ma60": 80.1275, "ma120": 81.58083333333336, "ma250": 93.395 }, { "date": "2026-08-05", "open": 91.65, "high": 93.65, "low": 91.1, "close": 93.05, "volume": 39987699, "ma5": 92.87, "ma20": 86.7, "ma60": 80.27749999999999, "ma120": 81.58833333333334, "ma250": 93.2528 }, { "date": "2026-08-06", "open": 92.95, "high": 93.9, "low": 91.4, "close": 92.2, "volume": 25553923, "ma5": 92.78, "ma20": 87.385, "ma60": 80.40833333333332, "ma120": 81.575, "ma250": 93.11199999999998 }, { "date": "2026-08-07", "open": 92.25, "high": 93.2, "low": 90.85, "close": 92.2, "volume": 28419007, "ma5": 92.72, "ma20": 88.06, "ma60": 80.54249999999998, "ma120": 81.58166666666666, "ma250": 92.9944 }, { "date": "2026-08-10", "open": 92.2, "high": 93.95, "low": 90.7, "close": 93.9, "volume": 25201362, "ma5": 92.80999999999999, "ma20": 88.85750000000002, "ma60": 80.64749999999998, "ma120": 81.60541666666664, "ma250": 92.8812 }, { "date": "2026-08-11", "open": 94, "high": 96.45, "low": 93, "close": 93.05, "volume": 33413204, "ma5": 92.88000000000001, "ma20": 89.55, "ma60": 80.76999999999998, "ma120": 81.64083333333332, "ma250": 92.76140000000001 }, { "date": "2026-08-12", "open": 92.3, "high": 92.3, "low": 89.8, "close": 91.65, "volume": 33443066, "ma5": 92.6, "ma20": 89.9625, "ma60": 80.91916666666664, "ma120": 81.66416666666665, "ma250": 92.63640000000002 }, { "date": "2026-08-13", "open": 90.6, "high": 92.2, "low": 90.5, "close": 91.25, "volume": 21499771, "ma5": 92.41000000000001, "ma20": 90.16499999999999, "ma60": 81.07083333333331, "ma120": 81.71749999999999, "ma250": 92.51700000000002 }, { "date": "2026-08-14", "open": 90, "high": 90.15, "low": 85.7, "close": 87.2, "volume": 75329330, "ma5": 91.41, "ma20": 90.3425, "ma60": 81.13999999999997, "ma120": 81.75958333333331, "ma250": 92.37780000000004 }, { "date": "2026-08-17", "open": 87.2, "high": 88.75, "low": 87.15, "close": 87.65, "volume": 26917411, "ma5": 90.16, "ma20": 90.41000000000003, "ma60": 81.21999999999997, "ma120": 81.80624999999999, "ma250": 92.24520000000003 }, { "date": "2026-08-18", "open": 86.4, "high": 87.5, "low": 84.05, "close": 85.55, "volume": 52928312, "ma5": 88.66, "ma20": 90.42750000000001, "ma60": 81.27749999999997, "ma120": 81.84624999999998, "ma250": 92.11060000000002 }, { "date": "2026-08-19", "open": 85.6, "high": 88.2, "low": 85.5, "close": 87.05, "volume": 36756666, "ma5": 87.74000000000001, "ma20": 90.59750000000001, "ma60": 81.37249999999997, "ma120": 81.8633333333333, "ma250": 91.98120000000003 }, { "date": "2026-08-20", "open": 88.8, "high": 89.4, "low": 85.8, "close": 85.85, "volume": 28598752, "ma5": 86.66000000000001, "ma20": 90.525, "ma60": 81.49, "ma120": 81.90041666666664, "ma250": 91.82740000000003 }, { "date": "2026-08-21", "open": 85.7, "high": 85.9, "low": 83.3, "close": 85, "volume": 42935990, "ma5": 86.22, "ma20": 90.44000000000001, "ma60": 81.61166666666665, "ma120": 81.91958333333332, "ma250": 91.66980000000004 }, { "date": "2026-08-24", "open": 82.9, "high": 83.85, "low": 81.8, "close": 82.7, "volume": 46001232, "ma5": 85.22999999999999, "ma20": 90.11, "ma60": 81.76833333333333, "ma120": 81.93833333333333, "ma250": 91.51380000000003 }, { "date": "2026-08-25", "open": 82.9, "high": 83.2, "low": 77.1, "close": 77.2, "volume": 91016673, "ma5": 83.55999999999999, "ma20": 89.45500000000001, "ma60": 81.83083333333333, "ma120": 81.90541666666668, "ma250": 91.33660000000002 }, { "date": "2026-08-26", "open": 78.2, "high": 79.45, "low": 77.75, "close": 78.05, "volume": 30472291, "ma5": 81.76, "ma20": 88.74249999999999, "ma60": 81.8275, "ma120": 81.91083333333333, "ma250": 91.16560000000004 }, { "date": "2026-08-27", "open": 78.5, "high": 78.5, "low": 76.9, "close": 77.5, "volume": 27630800, "ma5": 80.09, "ma20": 87.98499999999999, "ma60": 81.69416666666667, "ma120": 81.92625, "ma250": 90.99240000000002 }, { "date": "2026-08-28", "open": 76.55, "high": 78.4, "low": 76.2, "close": 77.5, "volume": 33410203, "ma5": 78.59, "ma20": 87.23499999999999, "ma60": 81.64583333333334, "ma120": 81.94375, "ma250": 90.83400000000003 }, { "date": "2026-08-31", "open": 79.45, "high": 80.3, "low": 76.35, "close": 78.9, "volume": 92013016, "ma5": 77.83, "ma20": 86.5075, "ma60": 81.65083333333334, "ma120": 81.98041666666664, "ma250": 90.67600000000004 }, { "date": "2026-09-01", "open": 78.3, "high": 79.45, "low": 76.05, "close": 76.65, "volume": 52924730, "ma5": 77.72, "ma20": 85.70500000000001, "ma60": 81.59583333333333, "ma120": 81.97874999999998, "ma250": 90.49340000000004 }, { "date": "2026-09-02", "open": 75.95, "high": 78.9, "low": 74.45, "close": 78.75, "volume": 51240708, "ma5": 77.86, "ma20": 84.99000000000001, "ma60": 81.6375, "ma120": 81.97916666666666, "ma250": 90.32840000000004 }, { "date": "2026-09-03", "open": 78.7, "high": 79.5, "low": 77.5, "close": 77.65, "volume": 31028252, "ma5": 77.89000000000001, "ma20": 84.26250000000002, "ma60": 81.645, "ma120": 81.96708333333329, "ma250": 90.17380000000004 }, { "date": "2026-09-04", "open": 78.7, "high": 81.8, "low": 78.55, "close": 81.75, "volume": 55906440, "ma5": 78.74000000000001, "ma20": 83.74000000000001, "ma60": 81.69083333333333, "ma120": 82.0033333333333, "ma250": 90.09400000000004 }, { "date": "2026-09-07", "open": 81.5, "high": 81.5, "low": 79.75, "close": 80.05, "volume": 21973574, "ma5": 78.97, "ma20": 83.04750000000001, "ma60": 81.72333333333334, "ma120": 82.03124999999996, "ma250": 90.00340000000004 }, { "date": "2026-09-08", "open": 79.4, "high": 82.4, "low": 79.35, "close": 80.6, "volume": 22046144, "ma5": 79.75999999999999, "ma20": 82.42500000000001, "ma60": 81.76833333333335, "ma120": 82.06999999999996, "ma250": 89.91380000000005 }, { "date": "2026-09-09", "open": 80.2, "high": 80.2, "low": 77.1, "close": 77.8, "volume": 31841713, "ma5": 79.57, "ma20": 81.7325, "ma60": 81.76083333333334, "ma120": 82.0658333333333, "ma250": 89.82060000000006 }, { "date": "2026-09-10", "open": 76.25, "high": 76.7, "low": 74.4, "close": 74.75, "volume": 47472674, "ma5": 78.99, "ma20": 80.9075, "ma60": 81.75166666666668, "ma120": 82.0220833333333, "ma250": 89.71760000000005 }, { "date": "2026-09-11", "open": 74, "high": 75.6, "low": 73.4, "close": 75.1, "volume": 25980880, "ma5": 77.66, "ma20": 80.30249999999998, "ma60": 81.76333333333335, "ma120": 81.97874999999996, "ma250": 89.61240000000005 }, { "date": "2026-09-14", "open": 74.15, "high": 75.3, "low": 73.75, "close": 75.05, "volume": 17247251, "ma5": 76.66, "ma20": 79.67249999999999, "ma60": 81.81750000000002, "ma120": 81.93166666666663, "ma250": 89.50060000000005 }, { "date": "2026-09-15", "open": 76, "high": 76.3, "low": 74.7, "close": 74.75, "volume": 14849739, "ma5": 75.49, "ma20": 79.13249999999996, "ma60": 81.86333333333336, "ma120": 81.89499999999995, "ma250": 89.39160000000005 }, { "date": "2026-09-16", "open": 74.75, "high": 75.6, "low": 73.55, "close": 74.45, "volume": 16747522, "ma5": 74.82, "ma20": 78.50249999999998, "ma60": 81.94416666666669, "ma120": 81.87749999999998, "ma250": 89.29080000000005 }, { "date": "2026-09-17", "open": 73.05, "high": 73.7, "low": 72.15, "close": 72.9, "volume": 27345155, "ma5": 74.45, "ma20": 77.85499999999999, "ma60": 82.03000000000002, "ma120": 81.82666666666664, "ma250": 89.17560000000006 }, { "date": "2026-09-18", "open": 72.9, "high": 74.05, "low": 72.65, "close": 73.2, "volume": 34129761, "ma5": 74.07, "ma20": 77.265, "ma60": 82.14833333333334, "ma120": 81.68666666666665, "ma250": 89.08220000000006 }, { "date": "2026-09-21", "open": 72.8, "high": 74.25, "low": 72.5, "close": 74, "volume": 18568630, "ma5": 73.86, "ma20": 76.83, "ma60": 82.31083333333335, "ma120": 81.5808333333333, "ma250": 88.99200000000006 }, { "date": "2026-09-22", "open": 74, "high": 74.8, "low": 72.9, "close": 73.2, "volume": 22983661, "ma5": 73.55, "ma20": 76.63000000000001, "ma60": 82.40333333333335, "ma120": 81.47499999999997, "ma250": 88.89540000000005 }, { "date": "2026-09-23", "open": 72.95, "high": 74.3, "low": 72.5, "close": 72.85, "volume": 15823418, "ma5": 73.22999999999999, "ma20": 76.37, "ma60": 82.47583333333336, "ma120": 81.38041666666663, "ma250": 88.78560000000006 }, { "date": "2026-09-24", "open": 72.4, "high": 72.85, "low": 71.8, "close": 72.25, "volume": 17525584, "ma5": 73.1, "ma20": 76.1075, "ma60": 82.49916666666668, "ma120": 81.29124999999998, "ma250": 88.65380000000005 }, { "date": "2026-09-25", "open": 71.55, "high": 71.75, "low": 70.1, "close": 71.65, "volume": 17491240, "ma5": 72.78999999999999, "ma20": 75.81500000000001, "ma60": 82.5, "ma120": 81.20541666666665, "ma250": 88.51840000000007 }, { "date": "2026-09-28", "open": 71.65, "high": 72.95, "low": 71.2, "close": 71.9, "volume": 16879450, "ma5": 72.37, "ma20": 75.465, "ma60": 82.44916666666667, "ma120": 81.13583333333331, "ma250": 88.38080000000006 }, { "date": "2026-09-29", "open": 71.9, "high": 72.05, "low": 70, "close": 70.45, "volume": 33621755, "ma5": 71.82, "ma20": 75.155, "ma60": 82.31749999999998, "ma120": 80.98541666666665, "ma250": 88.24700000000007 }, { "date": "2026-09-30", "open": 70, "high": 72.25, "low": 69.9, "close": 71.7, "volume": 31983827, "ma5": 71.59, "ma20": 74.80250000000001, "ma60": 82.16416666666666, "ma120": 80.84958333333333, "ma250": 88.12980000000007 }, { "date": "2026-10-02", "open": 70.3, "high": 70.8, "low": 68.85, "close": 70.2, "volume": 22485255, "ma5": 71.17999999999999, "ma20": 74.43000000000002, "ma60": 82.02583333333332, "ma120": 80.70458333333333, "ma250": 88.00180000000009 }, { "date": "2026-10-05", "open": 69.1, "high": 70.65, "low": 68.8, "close": 70.65, "volume": 16338919, "ma5": 70.97999999999999, "ma20": 73.87500000000003, "ma60": 81.89166666666665, "ma120": 80.57291666666666, "ma250": 87.87520000000009 }, { "date": "2026-10-06", "open": 72, "high": 72.15, "low": 70.1, "close": 70.8, "volume": 9889089, "ma5": 70.76, "ma20": 73.41250000000002, "ma60": 81.7725, "ma120": 80.45374999999997, "ma250": 87.75600000000009 }, { "date": "2026-10-07", "open": 70.1, "high": 70.8, "low": 69.8, "close": 70.15, "volume": 11282430, "ma5": 70.7, "ma20": 72.89000000000001, "ma60": 81.62166666666664, "ma120": 80.31916666666666, "ma250": 87.6254000000001 }, { "date": "2026-10-08", "open": 70.15, "high": 71.2, "low": 69.1, "close": 69.4, "volume": 22673514, "ma5": 70.24000000000001, "ma20": 72.47000000000001, "ma60": 81.3883333333333, "ma120": 80.15791666666664, "ma250": 87.48500000000011 }, { "date": "2026-10-09", "open": 69.6, "high": 71.65, "low": 69.6, "close": 71.5, "volume": 23926883, "ma5": 70.5, "ma20": 72.30750000000002, "ma60": 81.12666666666664, "ma120": 80.03291666666664, "ma250": 87.34780000000012 }, { "date": "2026-10-12", "open": 72.3, "high": 72.3, "low": 71.25, "close": 71.8, "volume": 13800662, "ma5": 70.73, "ma20": 72.14250000000001, "ma60": 80.92916666666663, "ma120": 79.92166666666664, "ma250": 87.21060000000013 }, { "date": "2026-10-13", "open": 71.9, "high": 72.35, "low": 69.9, "close": 72.3, "volume": 18240662, "ma5": 71.03, "ma20": 72.00500000000001, "ma60": 80.69583333333331, "ma120": 79.80374999999998, "ma250": 87.07740000000011 }, { "date": "2026-10-14", "open": 71.7, "high": 77.45, "low": 70.8, "close": 77.1, "volume": 65472606, "ma5": 72.42, "ma20": 72.1225, "ma60": 80.56083333333332, "ma120": 79.74416666666664, "ma250": 86.9710000000001 }, { "date": "2026-10-15", "open": 75.95, "high": 77.5, "low": 74.85, "close": 75.45, "volume": 33710890, "ma5": 73.63000000000001, "ma20": 72.17249999999999, "ma60": 80.42416666666666, "ma120": 79.68041666666664, "ma250": 86.85840000000012 }, { "date": "2026-10-16", "open": 76.1, "high": 77.9, "low": 75.55, "close": 75.7, "volume": 22655665, "ma5": 74.47, "ma20": 72.3125, "ma60": 80.23083333333332, "ma120": 79.62416666666664, "ma250": 86.75440000000009 }, { "date": "2026-10-20", "open": 75.05, "high": 76.2, "low": 73.6, "close": 76.1, "volume": 23678852, "ma5": 75.33, "ma20": 72.45749999999998, "ma60": 80.05416666666666, "ma120": 79.57624999999999, "ma250": 86.6596000000001 }, { "date": "2026-10-21", "open": 77, "high": 77.3, "low": 74.4, "close": 74.7, "volume": 20549785, "ma5": 75.81, "ma20": 72.49249999999999, "ma60": 79.81083333333332, "ma120": 79.5295833333333, "ma250": 86.5652000000001 }, { "date": "2026-10-22", "open": 73.9, "high": 73.95, "low": 70.95, "close": 71.3, "volume": 37832088, "ma5": 74.65, "ma20": 72.3975, "ma60": 79.49416666666667, "ma120": 79.43083333333333, "ma250": 86.45080000000009 }, { "date": "2026-10-23", "open": 72.65, "high": 72.65, "low": 70.45, "close": 71.65, "volume": 30564900, "ma5": 73.89000000000001, "ma20": 72.33749999999999, "ma60": 79.15, "ma120": 79.33416666666666, "ma250": 86.3424000000001 }, { "date": "2026-10-26", "open": 72, "high": 75.2, "low": 70.1, "close": 74.05, "volume": 37322056, "ma5": 73.56, "ma20": 72.4275, "ma60": 78.84, "ma120": 79.24749999999997, "ma250": 86.2606000000001 }, { "date": "2026-10-27", "open": 74, "high": 74.35, "low": 71.55, "close": 71.85, "volume": 21799197, "ma5": 72.71, "ma20": 72.4375, "ma60": 78.49583333333335, "ma120": 79.14999999999996, "ma250": 86.1614000000001 }, { "date": "2026-10-28", "open": 71.85, "high": 72.75, "low": 70.65, "close": 71.2, "volume": 23396545, "ma5": 72.01, "ma20": 72.4025, "ma60": 78.125, "ma120": 79.0558333333333, "ma250": 86.0602000000001 }, { "date": "2026-10-29", "open": 70.6, "high": 70.8, "low": 69.05, "close": 69.2, "volume": 27477018, "ma5": 71.59, "ma20": 72.34, "ma60": 77.73333333333333, "ma120": 78.93041666666664, "ma250": 85.95260000000009 }, { "date": "2026-10-30", "open": 69, "high": 73.3, "low": 68.85, "close": 71.6, "volume": 36201742, "ma5": 71.58, "ma20": 72.33500000000001, "ma60": 77.37583333333333, "ma120": 78.82666666666664, "ma250": 85.83900000000007 }, { "date": "2026-11-02", "open": 71.2, "high": 74.15, "low": 70.8, "close": 73.05, "volume": 34295830, "ma5": 71.38000000000001, "ma20": 72.47749999999999, "ma60": 77.05666666666666, "ma120": 78.73249999999999, "ma250": 85.72880000000008 }, { "date": "2026-11-03", "open": 73.35, "high": 74.95, "low": 73.1, "close": 74.35, "volume": 23940420, "ma5": 71.88, "ma20": 72.6625, "ma60": 76.75916666666667, "ma120": 78.65083333333331, "ma250": 85.61820000000007 }, { "date": "2026-11-04", "open": 73.6, "high": 75.2, "low": 72.95, "close": 75.2, "volume": 21362860, "ma5": 72.68, "ma20": 72.8825, "ma60": 76.4475, "ma120": 78.54749999999999, "ma250": 85.51900000000008 }, { "date": "2026-11-05", "open": 77.5, "high": 82.4, "low": 77, "close": 80.3, "volume": 90039092, "ma5": 74.9, "ma20": 73.38999999999999, "ma60": 76.235, "ma120": 78.5025, "ma250": 85.43060000000007 }, { "date": "2026-11-06", "open": 78.1, "high": 83, "low": 78, "close": 80.4, "volume": 51432175, "ma5": 76.66, "ma20": 73.94, "ma60": 76.0475, "ma120": 78.48333333333332, "ma250": 85.34420000000006 } ], "last": { "date": "2026-11-06", "open": 78.1, "high": 83, "low": 78, "close": 80.4, "volume": 51432175, "ma5": 76.66, "ma20": 73.94, "ma60": 76.0475, "ma120": 78.48333333333332, "ma250": 85.34420000000006 }, "relative": [ { "date": "2025-12-31", "stock": 100, "index": 100 }, { "date": "2026-01-02", "stock": 101.75097276264592, "index": 102.76205651539141 }, { "date": "2026-01-05", "stock": 102.52918287937744, "index": 102.7962735080884 }, { "date": "2026-01-06", "stock": 103.2101167315175, "index": 104.21337201635237 }, { "date": "2026-01-07", "stock": 101.65369649805447, "index": 103.23212074345682 }, { "date": "2026-01-08", "stock": 98.24902723735408, "index": 102.02403070711736 }, { "date": "2026-01-09", "stock": 95.8171206225681, "index": 102.34583430548088 }, { "date": "2026-01-12", "stock": 102.14007782101166, "index": 103.81552632133383 }, { "date": "2026-01-13", "stock": 102.04280155642024, "index": 104.75187022981179 }, { "date": "2026-01-14", "stock": 98.73540856031128, "index": 105.34233769557724 }, { "date": "2026-01-15", "stock": 98.0544747081712, "index": 105.0450751330249 }, { "date": "2026-01-16", "stock": 97.27626459143968, "index": 104.73817562954193 }, { "date": "2026-01-19", "stock": 95.8171206225681, "index": 103.6415931931204 }, { "date": "2026-01-20", "stock": 94.69844357976653, "index": 103.34355031146436 }, { "date": "2026-01-21", "stock": 94.64980544747081, "index": 103.72415095429123 }, { "date": "2026-01-22", "stock": 94.3579766536965, "index": 103.8993325930706 }, { "date": "2026-01-23", "stock": 94.89299610894942, "index": 104.36576833730385 }, { "date": "2026-01-26", "stock": 94.45525291828794, "index": 104.42823288155458 }, { "date": "2026-01-27", "stock": 93.92023346303502, "index": 105.83838654979567 }, { "date": "2026-01-28", "stock": 95.67120622568093, "index": 108.56934734890487 }, { "date": "2026-01-29", "stock": 95.91439688715953, "index": 109.12017460420265 }, { "date": "2026-01-30", "stock": 94.55252918287938, "index": 106.85342563988117 }, { "date": "2026-02-02", "stock": 92.26653696498055, "index": 104.46744391651521 }, { "date": "2026-02-03", "stock": 90.6614785992218, "index": 104.69841837120872 }, { "date": "2026-02-04", "stock": 89.64007782101167, "index": 104.74738339496554 }, { "date": "2026-02-05", "stock": 91.24513618677042, "index": 104.89533189702598 }, { "date": "2026-02-06", "stock": 88.91050583657588, "index": 103.62618189082242 }, { "date": "2026-02-09", "stock": 88.57003891050583, "index": 105.44904633300743 }, { "date": "2026-02-10", "stock": 86.38132295719845, "index": 106.05765621793377 }, { "date": "2026-02-11", "stock": 86.42996108949416, "index": 106.38238601293612 }, { "date": "2026-02-12", "stock": 82.53891050583657, "index": 105.4700369168968 }, { "date": "2026-02-13", "stock": 79.91245136186771, "index": 103.65415633068986 }, { "date": "2026-02-16", "stock": 79.81517509727625, "index": 104.19577582056405 }, { "date": "2026-02-20", "stock": 78.55058365758755, "index": 103.05420798781452 }, { "date": "2026-02-23", "stock": 82.68482490272375, "index": 105.66265868764373 }, { "date": "2026-02-24", "stock": 79.18287937743192, "index": 103.7446733467184 }, { "date": "2026-02-25", "stock": 80.44747081712063, "index": 104.42901320065828 }, { "date": "2026-02-26", "stock": 78.25875486381322, "index": 102.92806940470236 }, { "date": "2026-02-27", "stock": 78.93968871595331, "index": 103.90159551847131 }, { "date": "2026-03-02", "stock": 75.29182879377433, "index": 101.67499397203493 }, { "date": "2026-03-03", "stock": 73.58949416342413, "index": 100.53662544761055 }, { "date": "2026-03-04", "stock": 73.34630350194553, "index": 98.51325801173131 }, { "date": "2026-03-05", "stock": 72.47081712062257, "index": 98.79362666568866 }, { "date": "2026-03-06", "stock": 74.7568093385214, "index": 100.49452723196623 }, { "date": "2026-03-09", "stock": 76.55642023346304, "index": 99.13353366725788 }, { "date": "2026-03-10", "stock": 76.94552529182879, "index": 101.28502949996371 }, { "date": "2026-03-11", "stock": 75.29182879377433, "index": 101.04648594996436 }, { "date": "2026-03-12", "stock": 74.61089494163424, "index": 100.33639556560259 }, { "date": "2026-03-13", "stock": 73.88132295719845, "index": 99.35647083518333 }, { "date": "2026-03-16", "stock": 76.16731517509727, "index": 100.79389665609855 }, { "date": "2026-03-17", "stock": 77.82101167315176, "index": 100.92857973339618 }, { "date": "2026-03-18", "stock": 78.11284046692607, "index": 101.54066203833393 }, { "date": "2026-03-19", "stock": 78.50194552529184, "index": 99.49294864641946 }, { "date": "2026-03-20", "stock": 76.99416342412452, "index": 98.62187843096557 }, { "date": "2026-03-23", "stock": 74.46498054474708, "index": 95.13053568126149 }, { "date": "2026-03-24", "stock": 76.84824902723736, "index": 97.78845861226489 }, { "date": "2026-03-25", "stock": 87.54863813229572, "index": 98.85062897621353 }, { "date": "2026-03-26", "stock": 84.3385214007782, "index": 96.97973589319616 }, { "date": "2026-03-27", "stock": 83.56031128404669, "index": 97.35214318543424 }, { "date": "2026-03-30", "stock": 81.90661478599223, "index": 96.56757134262486 }, { "date": "2026-03-31", "stock": 80.69066147859922, "index": 96.71329593523976 }, { "date": "2026-04-01", "stock": 79.71789883268482, "index": 98.68707409207921 }, { "date": "2026-04-02", "stock": 78.06420233463035, "index": 97.99454088755056 }, { "date": "2026-04-08", "stock": 86.08949416342413, "index": 101.02409079168835 }, { "date": "2026-04-09", "stock": 85.60311284046693, "index": 100.47544842988091 }, { "date": "2026-04-10", "stock": 85.21400778210116, "index": 101.02611962135796 }, { "date": "2026-04-13", "stock": 84.09533073929961, "index": 100.11825736016486 }, { "date": "2026-04-14", "stock": 82.78210116731518, "index": 100.94332776445599 }, { "date": "2026-04-15", "stock": 83.94941634241245, "index": 101.23594742834135 }, { "date": "2026-04-16", "stock": 86.33268482490273, "index": 102.97972652936691 }, { "date": "2026-04-17", "stock": 84.14396887159533, "index": 102.06702628973092 }, { "date": "2026-04-20", "stock": 82.8307392996109, "index": 102.85023257410886 }, { "date": "2026-04-21", "stock": 84.09533073929961, "index": 103.34343326359881 }, { "date": "2026-04-22", "stock": 81.95525291828794, "index": 102.07837993268967 }, { "date": "2026-04-23", "stock": 80.83657587548639, "index": 101.11062818028805 }, { "date": "2026-04-24", "stock": 80.20428015564202, "index": 101.35592149053434 }, { "date": "2026-04-27", "stock": 79.62062256809338, "index": 101.15139985345607 }, { "date": "2026-04-28", "stock": 78.11284046692607, "index": 100.19211456332953 }, { "date": "2026-04-29", "stock": 80.88521400778211, "index": 101.87783792304023 }, { "date": "2026-04-30", "stock": 80.98249027237354, "index": 100.56959392974163 }, { "date": "2026-05-04", "stock": 82.14980544747083, "index": 101.81556845856545 }, { "date": "2026-05-05", "stock": 81.27431906614785, "index": 101.04590071063662 }, { "date": "2026-05-06", "stock": 80.25291828793775, "index": 102.2755665701932 }, { "date": "2026-05-07", "stock": 81.95525291828794, "index": 103.88497472156261 }, { "date": "2026-05-08", "stock": 81.76070038910505, "index": 102.97758065183176 }, { "date": "2026-05-11", "stock": 82.05252918287937, "index": 103.02880860098928 }, { "date": "2026-05-12", "stock": 81.85797665369651, "index": 102.79888757708578 }, { "date": "2026-05-13", "stock": 85.21400778210116, "index": 102.9570192434494 }, { "date": "2026-05-14", "stock": 83.36575875486382, "index": 102.95936020076051 }, { "date": "2026-05-15", "stock": 80.44747081712063, "index": 101.29607101528097 }, { "date": "2026-05-18", "stock": 79.91245136186771, "index": 100.17416722394456 }, { "date": "2026-05-19", "stock": 80.78793774319067, "index": 100.65277594619543 }, { "date": "2026-05-20", "stock": 80.59338521400777, "index": 100.08029483577012 }, { "date": "2026-05-21", "stock": 79.86381322957197, "index": 99.04793266158262 }, { "date": "2026-05-22", "stock": 79.13424124513618, "index": 99.90437189384225 }, { "date": "2026-05-26", "stock": 76.65369649805447, "index": 99.87869939533073 }, { "date": "2026-05-27", "stock": 75.58365758754864, "index": 98.82050865881092 }, { "date": "2026-05-28", "stock": 71.3035019455253, "index": 97.56392179017686 }, { "date": "2026-05-29", "stock": 71.44941634241245, "index": 98.25149996839707 }, { "date": "2026-06-01", "stock": 76.11867704280156, "index": 99.09342526532801 }, { "date": "2026-06-02", "stock": 83.17120622568093, "index": 101.59099262052223 }, { "date": "2026-06-03", "stock": 78.21011673151752, "index": 100.0104172600343 }, { "date": "2026-06-04", "stock": 76.45914396887159, "index": 98.52855226616373 }, { "date": "2026-06-05", "stock": 77.77237354085604, "index": 97.39143225230525 }, { "date": "2026-06-08", "stock": 74.17315175097276, "index": 96.20187479467853 }, { "date": "2026-06-09", "stock": 75.09727626459144, "index": 95.84620534721469 }, { "date": "2026-06-10", "stock": 76.84824902723736, "index": 95.22998735102732 }, { "date": "2026-06-11", "stock": 75.9727626459144, "index": 94.61092119011148 }, { "date": "2026-06-12", "stock": 75.77821011673153, "index": 96.44002818512601 }, { "date": "2026-06-15", "stock": 76.11867704280156, "index": 96.926049938862 }, { "date": "2026-06-16", "stock": 73.24902723735408, "index": 95.56548554966068 }, { "date": "2026-06-17", "stock": 72.37354085603114, "index": 94.85621450035777 }, { "date": "2026-06-18", "stock": 69.8443579766537, "index": 93.34493147627792 }, { "date": "2026-06-22", "stock": 70.03891050583658, "index": 92.73515111269603 }, { "date": "2026-06-23", "stock": 67.70428015564201, "index": 91.04872546579197 }, { "date": "2026-06-24", "stock": 65.90466926070039, "index": 91.34485656564395 }, { "date": "2026-06-25", "stock": 64.29961089494162, "index": 90.03676863616606 }, { "date": "2026-06-26", "stock": 62.5, "index": 88.45642737140926 }, { "date": "2026-06-29", "stock": 65.80739299610896, "index": 89.84079149327326 }, { "date": "2026-06-30", "stock": 66.63424124513618, "index": 89.27248509005273 }, { "date": "2026-07-02", "stock": 68.92023346303502, "index": 89.95140172622192 }, { "date": "2026-07-03", "stock": 69.64980544747081, "index": 91.10237240417095 }, { "date": "2026-07-06", "stock": 72.90856031128405, "index": 92.14132827478468 }, { "date": "2026-07-07", "stock": 76.215953307393, "index": 91.67536072201365 }, { "date": "2026-07-08", "stock": 78.69649805447472, "index": 94.41650468542605 }, { "date": "2026-07-09", "stock": 76.36186770428016, "index": 93.75604259605923 }, { "date": "2026-07-10", "stock": 76.55642023346304, "index": 94.32153985050647 }, { "date": "2026-07-13", "stock": 75.82684824902725, "index": 94.47214143751947 }, { "date": "2026-07-14", "stock": 77.04280155642024, "index": 94.9676830843205 }, { "date": "2026-07-15", "stock": 81.12840466926072, "index": 96.29566915094257 }, { "date": "2026-07-16", "stock": 84.82490272373542, "index": 97.57344168324194 }, { "date": "2026-07-17", "stock": 81.37159533073931, "index": 95.83192550761709 }, { "date": "2026-07-20", "stock": 83.94941634241245, "index": 98.09801120070041 }, { "date": "2026-07-21", "stock": 82.87937743190662, "index": 98.05603003292165 }, { "date": "2026-07-22", "stock": 81.37159533073931, "index": 97.12109069883039 }, { "date": "2026-07-23", "stock": 84.92217898832685, "index": 98.36238331303203 }, { "date": "2026-07-24", "stock": 84.3385214007782, "index": 97.3964262945689 }, { "date": "2026-07-27", "stock": 86.86770428015565, "index": 98.34822052129998 }, { "date": "2026-07-28", "stock": 87.84046692607004, "index": 98.75269892869989 }, { "date": "2026-07-29", "stock": 89.78599221789884, "index": 100.69206501306643 }, { "date": "2026-07-30", "stock": 90.12645914396889, "index": 100.89089032068775 }, { "date": "2026-07-31", "stock": 89.98054474708171, "index": 100.99057608618469 }, { "date": "2026-08-03", "stock": 90.9046692607004, "index": 101.47815847812805 }, { "date": "2026-08-04", "stock": 90.1750972762646, "index": 100.86763681139763 }, { "date": "2026-08-05", "stock": 90.51556420233463, "index": 101.11304716950949 }, { "date": "2026-08-06", "stock": 89.6887159533074, "index": 99.60882603331805 }, { "date": "2026-08-07", "stock": 89.6887159533074, "index": 100.14627081598748 }, { "date": "2026-08-10", "stock": 91.34241245136188, "index": 101.19759474439478 }, { "date": "2026-08-11", "stock": 90.51556420233463, "index": 100.08692754815154 }, { "date": "2026-08-12", "stock": 89.15369649805449, "index": 99.2572532611486 }, { "date": "2026-08-13", "stock": 88.76459143968873, "index": 99.08690960081215 }, { "date": "2026-08-14", "stock": 84.82490272373542, "index": 97.99578939811646 }, { "date": "2026-08-17", "stock": 85.2626459143969, "index": 99.30820809861984 }, { "date": "2026-08-18", "stock": 83.21984435797665, "index": 99.37812469031086 }, { "date": "2026-08-19", "stock": 84.67898832684824, "index": 99.47145085511269 }, { "date": "2026-08-20", "stock": 83.51167315175097, "index": 100.26511341548013 }, { "date": "2026-08-21", "stock": 82.68482490272375, "index": 101.47839257385915 }, { "date": "2026-08-24", "stock": 80.44747081712063, "index": 99.55830037135387 }, { "date": "2026-08-25", "stock": 75.09727626459144, "index": 99.53399343127377 }, { "date": "2026-08-26", "stock": 75.92412451361868, "index": 100.08751278747931 }, { "date": "2026-08-27", "stock": 75.38910505836576, "index": 99.74717661040306 }, { "date": "2026-08-28", "stock": 75.38910505836576, "index": 99.82150200502994 }, { "date": "2026-08-31", "stock": 76.75097276264592, "index": 99.75205360480115 }, { "date": "2026-09-01", "stock": 74.56225680933854, "index": 98.82636105208864 }, { "date": "2026-09-02", "stock": 76.60505836575877, "index": 98.75410350308654 }, { "date": "2026-09-03", "stock": 75.53501945525292, "index": 98.37213730182822 }, { "date": "2026-09-04", "stock": 79.52334630350195, "index": 100.07931943689053 }, { "date": "2026-09-07", "stock": 77.86964980544747, "index": 99.15171510237396 }, { "date": "2026-09-08", "stock": 78.40466926070039, "index": 98.77739602833182 }, { "date": "2026-09-09", "stock": 75.68093385214007, "index": 98.61267066554196 }, { "date": "2026-09-10", "stock": 72.71400778210116, "index": 97.3622483178271 }, { "date": "2026-09-11", "stock": 73.0544747081712, "index": 96.78153484085782 }, { "date": "2026-09-14", "stock": 73.00583657587548, "index": 97.21839649106104 }, { "date": "2026-09-15", "stock": 72.71400778210116, "index": 96.24159303705657 }, { "date": "2026-09-16", "stock": 72.42217898832686, "index": 96.42317329248623 }, { "date": "2026-09-17", "stock": 70.91439688715954, "index": 95.99598759916881 }, { "date": "2026-09-18", "stock": 71.20622568093385, "index": 96.56753232666966 }, { "date": "2026-09-21", "stock": 71.98443579766537, "index": 97.706525106377 }, { "date": "2026-09-22", "stock": 71.20622568093385, "index": 97.88225296852895 }, { "date": "2026-09-23", "stock": 70.8657587548638, "index": 96.89269129717906 }, { "date": "2026-09-24", "stock": 70.28210116731518, "index": 96.60791384028585 }, { "date": "2026-09-25", "stock": 69.69844357976655, "index": 95.62845730132881 }, { "date": "2026-09-28", "stock": 69.94163424124514, "index": 96.14510657988477 }, { "date": "2026-09-29", "stock": 68.53112840466926, "index": 95.68105080891779 }, { "date": "2026-09-30", "stock": 69.74708171206227, "index": 96.03102392692468 }, { "date": "2026-10-02", "stock": 68.28793774319067, "index": 93.53017923149493 }, { "date": "2026-10-05", "stock": 68.72568093385215, "index": 93.7956828065269 }, { "date": "2026-10-06", "stock": 68.8715953307393, "index": 94.73292408197408 }, { "date": "2026-10-07", "stock": 68.23929961089496, "index": 94.14745065847228 }, { "date": "2026-10-08", "stock": 67.50972762645915, "index": 92.80253166730003 }, { "date": "2026-10-09", "stock": 69.55252918287937, "index": 94.46289465614068 }, { "date": "2026-10-12", "stock": 69.8443579766537, "index": 94.6964051479212 }, { "date": "2026-10-13", "stock": 70.33073929961088, "index": 94.98520124819844 }, { "date": "2026-10-14", "stock": 75, "index": 94.8640567073499 }, { "date": "2026-10-15", "stock": 73.39494163424125, "index": 93.88300051423029 }, { "date": "2026-10-16", "stock": 73.63813229571986, "index": 94.36722753402776 }, { "date": "2026-10-20", "stock": 74.0272373540856, "index": 93.12226742003875 }, { "date": "2026-10-21", "stock": 72.66536964980546, "index": 92.28002999546634 }, { "date": "2026-10-22", "stock": 69.3579766536965, "index": 89.4818447055739 }, { "date": "2026-10-23", "stock": 69.69844357976655, "index": 90.1009888984001 }, { "date": "2026-10-26", "stock": 72.03307392996109, "index": 90.56309387160786 }, { "date": "2026-10-27", "stock": 69.89299610894942, "index": 89.89791085166368 }, { "date": "2026-10-28", "stock": 69.26070038910507, "index": 90.10668522785708 }, { "date": "2026-10-29", "stock": 67.31517509727627, "index": 89.57536595015165 }, { "date": "2026-10-30", "stock": 69.64980544747081, "index": 90.88540467738876 }, { "date": "2026-11-02", "stock": 71.06031128404669, "index": 91.27127247416557 }, { "date": "2026-11-03", "stock": 72.3249027237354, "index": 91.78881911969081 }, { "date": "2026-11-04", "stock": 73.15175097276266, "index": 93.32421400407482 }, { "date": "2026-11-05", "stock": 78.11284046692607, "index": 96.74778603962304 }, { "date": "2026-11-06", "stock": 78.21011673151752, "index": 95.51831525984235 } ], "metrics": { "change": 0.12453300124533051, "fiveDay": 12.29050279329611, "ytd": -21.78988326848248, "indexYtd": -4.481684740157647, "volumeRatio": 1.6355159916704909, "high120": 96.45, "low120": 63.65, "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": "meituan", "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.meituan.com/en-US/investor-relations", "sha256": "2d0fae171178aab7817bf86a030a016ed9f24bc49c2ba38d1667add7c895b138", "retrievedAt": "2026-11-06T15:41:26.920246+00:00" }, { "url": "https://query1.finance.yahoo.com/v8/finance/chart/3690.HK?period1=1735689600&period2=1794009600&interval=1d&events=div%2Csplits", "sha256": "758d73d1f9092162af245d53222f5f02b4e40dcd5732639260f787f6e3f15006", "retrievedAt": "2026-11-06T15:41:26.943845+00:00" }, { "url": "https://stockanalysis.com/quote/hkg/3690/history/", "sha256": "a19104fe4df025c090e01f810deb5d8c46411aa24b00967bd3e602eaa28ccbf4", "retrievedAt": "2026-11-06T15:41:28.135012+00:00" }, { "url": "https://treelazy.com/stock-en/hk/03690", "sha256": "387792830e813a8fefd9bc00c08f1d45b9f30deceb2f12cc62314ed2d106450b", "retrievedAt": "2026-11-06T15:41:28.136842+00:00" }, { "url": "https://www.hkexnews.hk/listedco/listconews/sehk/2026/0929/2026092900007.pdf", "sha256": "c5ed20b51892ea62968413c22bbef8150cb42314d4305a1289b446a7f2e05d3f", "retrievedAt": "2026-11-06T15:41:28.146305+00:00" }, { "url": "https://www.hkexnews.hk/listedco/listconews/sehk/2026/0828/2026082800435.pdf", "sha256": "7ce5fad275ba07f815774eb6ce7364e05318fdbc96263a610a560ed29a3c9504", "retrievedAt": "2026-11-06T15:41:28.146905+00:00" }, { "url": "https://www.hkexnews.hk/listedco/listconews/sehk/2026/0326/2026032600964.pdf", "sha256": "881c7f2c9844a50f88eb89235c4669472212241d06e9eff0464e88306316ac7e", "retrievedAt": "2026-11-06T15:41:28.147423+00:00" } ] }