{"company":"默沙东","symbol":"MRK","market":"us","marketLabel":"美股","slug":"merck","currencyLabel":"美元","asOf":"2026-11-11","published":"2026-11-12","informationCutoff":"2026-11-12 20:50 Asia/Shanghai","benchmarkLabel":"标普500","adjustmentLabel":"拆股调整、不含现金股息","sector":"肿瘤免疫、疫苗与动物保健","fiscal":"2026年第三季度","period":"2027自然年","shares":2471000000,"profitLabel":"2027自然年作者假设的正常化每股收益，每股美元","valuation":{"basisKey":"eps","multipleKey":"pe","basisLabel":"正常化每股收益","basisUnit":"美元/股","multipleLabel":"PE","perShare":true,"periodLabel":"2027自然年","basisStep":0.01,"multipleStep":0.5},"heroMetric":{"label":"基准盈利中点 · 隐含PE","value":16.173626373626377,"note":"按2027自然年正常化每股9.10美元计算"},"calc":[6.8,11,9.1,12,21,16.5],"scenarios":[{"name":"接续偏慢","eps":[6.8,7.6],"pe":[12,14],"prices":[81.6,106.4]},{"name":"平稳交接","eps":[8.6,9.6],"pe":[15,18],"prices":[129,172.8]},{"name":"新品兑现","eps":[10.2,11],"pe":[19,21],"prices":[193.8,231]}],"last":{"date":"2026-11-11","open":146.61,"high":147.62,"low":145.3,"close":147.18,"volume":6411300,"ma5":147.53199999999998,"ma20":146.286,"ma60":147.08966666666666,"ma120":135.97641666666667,"ma250":123.28511999999999},"stock":[{"date":"2025-01-02","open":100.28,"high":100.35,"low":98.83,"close":99.17,"volume":6153300,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-03","open":99.34,"high":99.75,"low":98.69,"close":99.14,"volume":6070300,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-06","open":98.77,"high":100.33,"low":98.42,"close":99.72,"volume":10111100,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-07","open":100.13,"high":102.97,"low":100.05,"close":101.02,"volume":10890900,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-08","open":100.7,"high":100.77,"low":98.05,"close":99.85,"volume":8654700,"ma5":99.78,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-10","open":99.21,"high":100.41,"low":98.81,"close":99.25,"volume":11328500,"ma5":99.796,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-13","open":99.46,"high":101.16,"low":98.99,"close":100.98,"volume":8168100,"ma5":100.164,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-14","open":101.26,"high":101.49,"low":99.01,"close":99.65,"volume":10927400,"ma5":100.15,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-15","open":100.1,"high":100.82,"low":99.61,"close":100.09,"volume":9170300,"ma5":99.964,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-16","open":100.44,"high":100.9,"low":99.95,"close":100.7,"volume":7749600,"ma5":100.134,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-17","open":100.47,"high":100.47,"low":97.92,"close":97.92,"volume":16182000,"ma5":99.86800000000001,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-21","open":98.08,"high":98.27,"low":95.76,"close":96.24,"volume":17756100,"ma5":98.92,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-22","open":95.96,"high":97,"low":95.15,"close":95.68,"volume":13070900,"ma5":98.126,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-23","open":96.11,"high":97.16,"low":95.22,"close":96.63,"volume":11522800,"ma5":97.434,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-24","open":96.79,"high":97.1,"low":95.41,"close":95.55,"volume":12244800,"ma5":96.404,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-27","open":96.63,"high":98.62,"low":95.98,"close":97.94,"volume":15093400,"ma5":96.40799999999999,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-28","open":97.35,"high":98.88,"low":96.59,"close":97.45,"volume":12840900,"ma5":96.65,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-29","open":97.42,"high":99.15,"low":97.39,"close":98.28,"volume":10225500,"ma5":97.17,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-30","open":99.41,"high":99.41,"low":98.23,"close":98.95,"volume":10164700,"ma5":97.634,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-31","open":99.1,"high":100.06,"low":98.58,"close":98.82,"volume":11420200,"ma5":98.288,"ma20":98.6515,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-03","open":98.13,"high":100.15,"low":98,"close":99.79,"volume":13363900,"ma5":98.658,"ma20":98.6825,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-04","open":89,"high":91.23,"low":87.33,"close":90.74,"volume":50837600,"ma5":97.316,"ma20":98.2625,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-05","open":90.39,"high":90.74,"low":88,"close":89.67,"volume":21670600,"ma5":95.59400000000001,"ma20":97.76,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-06","open":89.41,"high":89.57,"low":87.84,"close":88.05,"volume":19509700,"ma5":93.414,"ma20":97.1115,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-07","open":87.52,"high":88.6,"low":87.12,"close":87.28,"volume":15815000,"ma5":91.106,"ma20":96.483,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-10","open":87.2,"high":87.98,"low":86.27,"close":86.4,"volume":21212100,"ma5":88.428,"ma20":95.84049999999999,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-11","open":86.06,"high":86.99,"low":85.73,"close":86.54,"volume":20922300,"ma5":87.588,"ma20":95.11850000000001,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-12","open":86.07,"high":86.67,"low":85.61,"close":85.67,"volume":14785300,"ma5":86.788,"ma20":94.4195,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-13","open":85.59,"high":85.7,"low":84.31,"close":84.42,"volume":20415100,"ma5":86.062,"ma20":93.636,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-14","open":84.42,"high":84.78,"low":82.09,"close":83.01,"volume":26779000,"ma5":85.208,"ma20":92.7515,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-18","open":81.13,"high":83.59,"low":81.04,"close":83.29,"volume":25897800,"ma5":84.586,"ma20":92.02000000000001,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-19","open":83.24,"high":85.63,"low":82.85,"close":85.6,"volume":17435100,"ma5":84.398,"ma20":91.488,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-20","open":85.9,"high":87.7,"low":85.9,"close":87.68,"volume":14851500,"ma5":84.8,"ma20":91.088,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-21","open":88,"high":89.53,"low":87.01,"close":89.5,"volume":15678900,"ma5":85.816,"ma20":90.73150000000001,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-24","open":89.71,"high":91.85,"low":88.93,"close":91.27,"volume":19452300,"ma5":87.468,"ma20":90.5175,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-25","open":91.75,"high":93.06,"low":90.44,"close":91.43,"volume":18417300,"ma5":89.096,"ma20":90.19200000000001,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-26","open":91.3,"high":91.37,"low":88.86,"close":89.38,"volume":13534200,"ma5":89.852,"ma20":89.7885,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-27","open":89.35,"high":90.97,"low":89.25,"close":90.58,"volume":10717500,"ma5":90.43199999999999,"ma20":89.4035,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-28","open":90.71,"high":92.35,"low":90.71,"close":92.25,"volume":15482100,"ma5":90.982,"ma20":89.0685,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-03","open":91.78,"high":93.21,"low":91.78,"close":93.15,"volume":13636100,"ma5":91.358,"ma20":88.785,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-04","open":93.57,"high":95.36,"low":92.32,"close":92.56,"volume":15073000,"ma5":91.584,"ma20":88.4235,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-05","open":91.08,"high":93.45,"low":90.5,"close":93.19,"volume":13117100,"ma5":92.346,"ma20":88.546,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-06","open":93.13,"high":94.05,"low":91.78,"close":94,"volume":11300200,"ma5":93.03,"ma20":88.7625,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-07","open":94.26,"high":97.37,"low":93.85,"close":94.65,"volume":24100900,"ma5":93.51,"ma20":89.0925,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-10","open":94.69,"high":97,"low":94.69,"close":95.23,"volume":20897600,"ma5":93.926,"ma20":89.49,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-11","open":94.98,"high":95.38,"low":93.58,"close":94.73,"volume":21734800,"ma5":94.36,"ma20":89.90650000000001,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-12","open":94.07,"high":94.4,"low":92.86,"close":93.35,"volume":11896000,"ma5":94.39200000000001,"ma20":90.247,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-13","open":93.4,"high":96.34,"low":93.4,"close":94.71,"volume":16570100,"ma5":94.534,"ma20":90.699,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-14","open":94.28,"high":94.88,"low":93.45,"close":94.57,"volume":12681100,"ma5":94.518,"ma20":91.2065,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-17","open":93.65,"high":95.3,"low":93.08,"close":94.79,"volume":12237900,"ma5":94.42999999999999,"ma20":91.7955,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-18","open":95.23,"high":95.41,"low":93.84,"close":94.72,"volume":8670100,"ma5":94.428,"ma20":92.36699999999999,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-19","open":95.25,"high":95.43,"low":93.64,"close":94.02,"volume":11355900,"ma5":94.562,"ma20":92.788,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-20","open":94,"high":95.16,"low":93.68,"close":94.73,"volume":12970200,"ma5":94.566,"ma20":93.1405,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-21","open":94.58,"high":94.68,"low":93.07,"close":93.11,"volume":68435800,"ma5":94.274,"ma20":93.321,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-24","open":92.9,"high":93.11,"low":91.56,"close":92.31,"volume":16950100,"ma5":93.77799999999999,"ma20":93.373,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-25","open":92.31,"high":92.31,"low":87.08,"close":87.87,"volume":20640200,"ma5":92.408,"ma20":93.19500000000001,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-26","open":88.24,"high":89.32,"low":87.31,"close":88.11,"volume":13808800,"ma5":91.226,"ma20":93.1315,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-27","open":88.5,"high":88.56,"low":87.38,"close":87.6,"volume":12931900,"ma5":89.8,"ma20":92.9825,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-28","open":88.2,"high":90.14,"low":87.67,"close":89.23,"volume":12393500,"ma5":89.024,"ma20":92.8315,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-31","open":89.25,"high":90.27,"low":88.37,"close":89.76,"volume":15003000,"ma5":88.514,"ma20":92.662,"ma60":93.36616666666667,"ma120":null,"ma250":null},{"date":"2025-04-01","open":89.75,"high":89.75,"low":86.61,"close":87.12,"volume":13922100,"ma5":88.364,"ma20":92.39,"ma60":93.16533333333334,"ma120":null,"ma250":null},{"date":"2025-04-02","open":86.88,"high":87.07,"low":85.32,"close":86.6,"volume":10590800,"ma5":88.062,"ma20":92.0605,"ma60":92.95633333333333,"ma120":null,"ma250":null},{"date":"2025-04-03","open":88.73,"high":88.9,"low":86.26,"close":86.39,"volume":12684100,"ma5":87.82000000000001,"ma20":91.67999999999999,"ma60":92.73416666666667,"ma120":null,"ma250":null},{"date":"2025-04-04","open":86.12,"high":86.27,"low":81.08,"close":81.47,"volume":22965700,"ma5":86.268,"ma20":91.021,"ma60":92.40833333333333,"ma120":null,"ma250":null},{"date":"2025-04-07","open":81.01,"high":83.21,"low":79.3,"close":81.18,"volume":26582000,"ma5":84.55199999999999,"ma20":90.3185,"ma60":92.09716666666667,"ma120":null,"ma250":null},{"date":"2025-04-08","open":83.21,"high":83.27,"low":77.54,"close":78.95,"volume":20571600,"ma5":82.918,"ma20":89.5295,"ma60":91.75883333333333,"ma120":null,"ma250":null},{"date":"2025-04-09","open":76.76,"high":81.99,"low":76,"close":81.91,"volume":22928300,"ma5":81.97999999999999,"ma20":88.95750000000001,"ma60":91.441,"ma120":null,"ma250":null},{"date":"2025-04-10","open":80.61,"high":81.12,"low":75.96,"close":77.55,"volume":19466900,"ma5":80.212,"ma20":88.0995,"ma60":91.07266666666666,"ma120":null,"ma250":null},{"date":"2025-04-11","open":77.87,"high":79.44,"low":76.35,"close":79.18,"volume":16194400,"ma5":79.75399999999999,"ma20":87.33,"ma60":90.72416666666666,"ma120":null,"ma250":null},{"date":"2025-04-14","open":80.02,"high":80.02,"low":78.36,"close":79.17,"volume":15796700,"ma5":79.352,"ma20":86.549,"ma60":90.36533333333334,"ma120":null,"ma250":null},{"date":"2025-04-15","open":79.55,"high":79.96,"low":77.72,"close":78.39,"volume":16042500,"ma5":79.24,"ma20":85.7325,"ma60":90.03983333333333,"ma120":null,"ma250":null},{"date":"2025-04-16","open":78.47,"high":78.69,"low":75.93,"close":76.46,"volume":16551300,"ma5":78.15,"ma20":84.8545,"ma60":89.71016666666667,"ma120":null,"ma250":null},{"date":"2025-04-17","open":76.89,"high":78.75,"low":76.88,"close":78,"volume":21416500,"ma5":78.24,"ma20":84.018,"ma60":89.41550000000001,"ma120":null,"ma250":null},{"date":"2025-04-21","open":78.08,"high":78.19,"low":76.99,"close":77.85,"volume":11010000,"ma5":77.974,"ma20":83.255,"ma60":89.10249999999999,"ma120":null,"ma250":null},{"date":"2025-04-22","open":78.03,"high":79.04,"low":77.66,"close":78.97,"volume":12918200,"ma5":77.934,"ma20":82.588,"ma60":88.82616666666667,"ma120":null,"ma250":null},{"date":"2025-04-23","open":78.5,"high":80.2,"low":78,"close":78.74,"volume":17935700,"ma5":78.00399999999999,"ma20":82.1315,"ma60":88.50616666666666,"ma120":null,"ma250":null},{"date":"2025-04-24","open":78.28,"high":79.97,"low":76.03,"close":79.84,"volume":18471500,"ma5":78.67999999999999,"ma20":81.71799999999999,"ma60":88.21266666666666,"ma120":null,"ma250":null},{"date":"2025-04-25","open":80.17,"high":83.28,"low":78.06,"close":82.74,"volume":28378000,"ma5":79.628,"ma20":81.475,"ma60":87.95366666666668,"ma120":null,"ma250":null},{"date":"2025-04-28","open":83,"high":83.68,"low":82.4,"close":83.19,"volume":14241000,"ma5":80.696,"ma20":81.173,"ma60":87.691,"ma120":null,"ma250":null},{"date":"2025-04-29","open":83.78,"high":85.69,"low":82.75,"close":84.71,"volume":18802900,"ma5":81.844,"ma20":80.9205,"ma60":87.45583333333335,"ma120":null,"ma250":null},{"date":"2025-04-30","open":85.27,"high":85.83,"low":83.79,"close":85.2,"volume":13825100,"ma5":83.136,"ma20":80.8245,"ma60":87.21266666666666,"ma120":null,"ma250":null},{"date":"2025-05-01","open":84.51,"high":84.58,"low":83.17,"close":83.26,"volume":10036400,"ma5":83.82000000000001,"ma20":80.6575,"ma60":87.088,"ma120":null,"ma250":null},{"date":"2025-05-02","open":84.19,"high":84.71,"low":82.95,"close":83.18,"volume":11755600,"ma5":83.908,"ma20":80.497,"ma60":86.97983333333333,"ma120":null,"ma250":null},{"date":"2025-05-05","open":83.23,"high":83.58,"low":81.91,"close":82.84,"volume":8688000,"ma5":83.838,"ma20":80.5655,"ma60":86.893,"ma120":null,"ma250":null},{"date":"2025-05-06","open":82.47,"high":82.48,"low":78.29,"close":79.04,"volume":16991100,"ma5":82.70400000000001,"ma20":80.4585,"ma60":86.75566666666667,"ma120":null,"ma250":null},{"date":"2025-05-07","open":79.62,"high":79.9,"low":78.76,"close":79.12,"volume":12216900,"ma5":81.48800000000001,"ma20":80.467,"ma60":86.63433333333334,"ma120":null,"ma250":null},{"date":"2025-05-08","open":78.5,"high":78.8,"low":76.93,"close":77.65,"volume":15059100,"ma5":80.36600000000001,"ma20":80.25399999999999,"ma60":86.48616666666666,"ma120":null,"ma250":null},{"date":"2025-05-09","open":77.96,"high":78.45,"low":75.82,"close":75.97,"volume":15614500,"ma5":78.924,"ma20":80.175,"ma60":86.3245,"ma120":null,"ma250":null},{"date":"2025-05-12","open":75.92,"high":81.27,"low":75.83,"close":80.43,"volume":21761100,"ma5":78.44200000000001,"ma20":80.2375,"ma60":86.25800000000001,"ma120":null,"ma250":null},{"date":"2025-05-13","open":76.95,"high":78.55,"low":76.56,"close":76.63,"volume":23353200,"ma5":77.96000000000001,"ma20":80.1105,"ma60":86.15166666666667,"ma120":null,"ma250":null},{"date":"2025-05-14","open":77.46,"high":77.46,"low":73.32,"close":73.47,"volume":23721800,"ma5":76.83,"ma20":79.86449999999999,"ma60":85.988,"ma120":null,"ma250":null},{"date":"2025-05-15","open":73.77,"high":74.81,"low":73.31,"close":74.8,"volume":15274800,"ma5":76.26,"ma20":79.78150000000001,"ma60":85.808,"ma120":null,"ma250":null},{"date":"2025-05-16","open":74.99,"high":76.17,"low":74.37,"close":76.06,"volume":15021800,"ma5":76.27799999999999,"ma20":79.6845,"ma60":85.61433333333333,"ma120":null,"ma250":null},{"date":"2025-05-19","open":75.96,"high":77.25,"low":75.69,"close":77.23,"volume":11682600,"ma5":75.638,"ma20":79.6535,"ma60":85.40983333333334,"ma120":null,"ma250":null},{"date":"2025-05-20","open":77.55,"high":79.18,"low":77.42,"close":77.97,"volume":13262400,"ma5":75.90599999999999,"ma20":79.6035,"ma60":85.18816666666666,"ma120":null,"ma250":null},{"date":"2025-05-21","open":77.77,"high":78.1,"low":76.87,"close":76.98,"volume":11879500,"ma5":76.608,"ma20":79.5155,"ma60":84.94733333333333,"ma120":null,"ma250":null},{"date":"2025-05-22","open":76.72,"high":78.36,"low":76.68,"close":77.84,"volume":11800000,"ma5":77.21600000000001,"ma20":79.4155,"ma60":84.75500000000001,"ma120":null,"ma250":null},{"date":"2025-05-23","open":77.55,"high":77.9,"low":77.08,"close":77.58,"volume":10902200,"ma5":77.52000000000001,"ma20":79.1575,"ma60":84.53833333333334,"ma120":null,"ma250":null},{"date":"2025-05-27","open":78.02,"high":78.2,"low":77.05,"close":77.59,"volume":11884500,"ma5":77.59200000000001,"ma20":78.8775,"ma60":84.29400000000001,"ma120":null,"ma250":null},{"date":"2025-05-28","open":77.43,"high":77.72,"low":75.59,"close":76.17,"volume":12293200,"ma5":77.232,"ma20":78.4505,"ma60":84.011,"ma120":null,"ma250":null},{"date":"2025-05-29","open":75.69,"high":77,"low":75.69,"close":76.4,"volume":10785200,"ma5":77.11600000000001,"ma20":78.01050000000001,"ma60":83.74166666666666,"ma120":null,"ma250":null},{"date":"2025-05-30","open":76.94,"high":77.56,"low":75.59,"close":76.84,"volume":20641500,"ma5":76.91600000000001,"ma20":77.6895,"ma60":83.46916666666667,"ma120":null,"ma250":null},{"date":"2025-06-02","open":77.02,"high":77.02,"low":75.4,"close":76.25,"volume":11271800,"ma5":76.65,"ma20":77.343,"ma60":83.17333333333333,"ma120":null,"ma250":null},{"date":"2025-06-03","open":76,"high":77.19,"low":75.44,"close":77.14,"volume":18139200,"ma5":76.56,"ma20":77.058,"ma60":82.8815,"ma120":null,"ma250":null},{"date":"2025-06-04","open":77.47,"high":79.14,"low":77.33,"close":78.27,"volume":13009300,"ma5":76.97999999999999,"ma20":77.01950000000001,"ma60":82.59883333333333,"ma120":null,"ma250":null},{"date":"2025-06-05","open":78.41,"high":78.55,"low":77.25,"close":77.62,"volume":13983700,"ma5":77.224,"ma20":76.9445,"ma60":82.31366666666666,"ma120":null,"ma250":null},{"date":"2025-06-06","open":78.3,"high":79.49,"low":78.21,"close":78.97,"volume":9863100,"ma5":77.65,"ma20":77.01050000000001,"ma60":82.074,"ma120":null,"ma250":null},{"date":"2025-06-09","open":79.61,"high":80.41,"low":78.67,"close":79.33,"volume":18305800,"ma5":78.26599999999999,"ma20":77.1785,"ma60":81.81766666666667,"ma120":null,"ma250":null},{"date":"2025-06-10","open":79.34,"high":81.88,"low":79.33,"close":81.35,"volume":13254100,"ma5":79.10799999999999,"ma20":77.2245,"ma60":81.59733333333334,"ma120":null,"ma250":null},{"date":"2025-06-11","open":81.35,"high":81.68,"low":79.98,"close":80.32,"volume":11803300,"ma5":79.518,"ma20":77.409,"ma60":81.35616666666667,"ma120":null,"ma250":null},{"date":"2025-06-12","open":80.19,"high":82.11,"low":80.07,"close":81.82,"volume":13169200,"ma5":80.35799999999999,"ma20":77.8265,"ma60":81.14116666666668,"ma120":null,"ma250":null},{"date":"2025-06-13","open":81.65,"high":82.44,"low":81.45,"close":81.71,"volume":14550500,"ma5":80.90599999999999,"ma20":78.172,"ma60":80.93599999999999,"ma120":null,"ma250":null},{"date":"2025-06-16","open":80.88,"high":81.35,"low":79.71,"close":80.96,"volume":12569400,"ma5":81.232,"ma20":78.417,"ma60":80.7065,"ma120":null,"ma250":null},{"date":"2025-06-17","open":80.28,"high":80.7,"low":78.19,"close":78.28,"volume":14040600,"ma5":80.618,"ma20":78.4695,"ma60":80.45933333333333,"ma120":null,"ma250":null},{"date":"2025-06-18","open":78.05,"high":80.31,"low":77.1,"close":79.29,"volume":23803400,"ma5":80.412,"ma20":78.5355,"ma60":80.24233333333333,"ma120":null,"ma250":null},{"date":"2025-06-20","open":79.25,"high":79.92,"low":78.6,"close":79.06,"volume":34052300,"ma5":79.86,"ma20":78.6395,"ma60":80.09549999999999,"ma120":null,"ma250":null},{"date":"2025-06-23","open":79.24,"high":80.22,"low":78.99,"close":80.16,"volume":18553800,"ma5":79.55,"ma20":78.7555,"ma60":79.963,"ma120":null,"ma250":null},{"date":"2025-06-24","open":80.37,"high":81.46,"low":79.09,"close":80.32,"volume":15906400,"ma5":79.422,"ma20":78.8925,"ma60":79.84166666666667,"ma120":null,"ma250":null},{"date":"2025-06-25","open":79.64,"high":80.12,"low":79.16,"close":79.67,"volume":12753200,"ma5":79.7,"ma20":78.9965,"ma60":79.68233333333333,"ma120":null,"ma250":null},{"date":"2025-06-26","open":79.84,"high":80.25,"low":78.37,"close":78.83,"volume":13760100,"ma5":79.60799999999999,"ma20":79.1295,"ma60":79.50016666666667,"ma120":86.43316666666666,"ma250":null},{"date":"2025-06-27","open":79.06,"high":79.54,"low":78.14,"close":79.1,"volume":60202500,"ma5":79.616,"ma20":79.2645,"ma60":79.3665,"ma120":86.26591666666667,"ma250":null},{"date":"2025-06-30","open":79.25,"high":79.39,"low":78.38,"close":79.16,"volume":13895200,"ma5":79.416,"ma20":79.3805,"ma60":79.2425,"ma120":86.09941666666667,"ma250":null},{"date":"2025-07-01","open":78.96,"high":83.07,"low":78.6,"close":81.81,"volume":21800800,"ma5":79.714,"ma20":79.6585,"ma60":79.16616666666667,"ma120":85.95016666666668,"ma250":null},{"date":"2025-07-02","open":82.06,"high":82.81,"low":81.89,"close":82.39,"volume":16052700,"ma5":80.258,"ma20":79.921,"ma60":79.1815,"ma120":85.79491666666667,"ma250":null},{"date":"2025-07-03","open":82.55,"high":82.6,"low":80.7,"close":80.93,"volume":7734500,"ma5":80.678,"ma20":80.054,"ma60":79.17733333333334,"ma120":85.63725,"ma250":null},{"date":"2025-07-07","open":80.95,"high":81.54,"low":80.15,"close":80.9,"volume":15777400,"ma5":81.038,"ma20":80.21799999999999,"ma60":79.20983333333334,"ma120":85.48433333333334,"ma250":null},{"date":"2025-07-08","open":80.94,"high":82.38,"low":80.34,"close":81.37,"volume":12752900,"ma5":81.48,"ma20":80.338,"ma60":79.20083333333334,"ma120":85.32091666666666,"ma250":null},{"date":"2025-07-09","open":82.38,"high":84.48,"low":81.89,"close":83.71,"volume":18394600,"ma5":81.86,"ma20":80.55699999999999,"ma60":79.3035,"ma120":85.18808333333332,"ma250":null},{"date":"2025-07-10","open":83.64,"high":85,"low":83.17,"close":84.02,"volume":14725600,"ma5":82.186,"ma20":80.6905,"ma60":79.38416666666667,"ma120":85.05416666666666,"ma250":null},{"date":"2025-07-11","open":84.02,"high":84.13,"low":82.26,"close":83.36,"volume":9717400,"ma5":82.672,"ma20":80.8425,"ma60":79.454,"ma120":84.90966666666667,"ma250":null},{"date":"2025-07-14","open":83.43,"high":84.3,"low":83.11,"close":83.67,"volume":10368700,"ma5":83.226,"ma20":80.935,"ma60":79.542,"ma120":84.79091666666666,"ma250":null},{"date":"2025-07-15","open":83.78,"high":84.36,"low":81.3,"close":81.52,"volume":10827000,"ma5":83.256,"ma20":80.9255,"ma60":79.62633333333333,"ma120":84.66825,"ma250":null},{"date":"2025-07-16","open":81.46,"high":82.64,"low":81.46,"close":82.43,"volume":11517800,"ma5":83,"ma20":80.999,"ma60":79.70016666666668,"ma120":84.55783333333333,"ma250":null},{"date":"2025-07-17","open":81.98,"high":82.66,"low":81.34,"close":81.52,"volume":8984800,"ma5":82.5,"ma20":81.161,"ma60":79.76133333333334,"ma120":84.43191666666667,"ma250":null},{"date":"2025-07-18","open":81.7,"high":81.92,"low":79.86,"close":79.96,"volume":11823600,"ma5":81.82000000000001,"ma20":81.19449999999999,"ma60":79.77783333333333,"ma120":84.30199999999999,"ma250":null},{"date":"2025-07-21","open":80.16,"high":80.31,"low":78.95,"close":79.31,"volume":11620800,"ma5":80.94800000000001,"ma20":81.207,"ma60":79.78733333333334,"ma120":84.14675000000001,"ma250":null},{"date":"2025-07-22","open":79.87,"high":81.77,"low":79.87,"close":81.61,"volume":10571000,"ma5":80.966,"ma20":81.2795,"ma60":79.81683333333334,"ma120":84.01475,"ma250":null},{"date":"2025-07-23","open":82.62,"high":84.14,"low":82.41,"close":83.98,"volume":11542100,"ma5":81.276,"ma20":81.4625,"ma60":79.8375,"ma120":83.89558333333333,"ma250":null},{"date":"2025-07-24","open":84.2,"high":84.51,"low":83.52,"close":84.11,"volume":8016700,"ma5":81.79400000000001,"ma20":81.6845,"ma60":79.85283333333334,"ma120":83.77191666666666,"ma250":null},{"date":"2025-07-25","open":84.16,"high":85.22,"low":83.84,"close":84.71,"volume":10058800,"ma5":82.744,"ma20":81.9785,"ma60":79.85283333333334,"ma120":83.65433333333334,"ma250":null},{"date":"2025-07-28","open":84.47,"high":84.97,"low":83.87,"close":84.06,"volume":12882000,"ma5":83.694,"ma20":82.2265,"ma60":79.83383333333333,"ma120":83.52325,"ma250":null},{"date":"2025-07-29","open":79.85,"high":82.89,"low":76.66,"close":82.63,"volume":27826400,"ma5":83.898,"ma20":82.4,"ma60":79.82333333333332,"ma120":83.45566666666667,"ma250":null},{"date":"2025-07-30","open":82.91,"high":83.58,"low":81.52,"close":81.75,"volume":13055200,"ma5":83.452,"ma20":82.397,"ma60":79.79950000000001,"ma120":83.38966666666667,"ma250":null},{"date":"2025-07-31","open":80.8,"high":81.49,"low":77.85,"close":78.12,"volume":19813300,"ma5":82.25399999999999,"ma20":82.18350000000001,"ma60":79.72083333333333,"ma120":83.30691666666667,"ma250":null},{"date":"2025-08-01","open":78.02,"high":79.87,"low":77.53,"close":79.29,"volume":11900300,"ma5":81.17,"ma20":82.1015,"ma60":79.725,"ma120":83.24033333333334,"ma250":null},{"date":"2025-08-04","open":79.06,"high":79.99,"low":78.43,"close":79.86,"volume":13380700,"ma5":80.33,"ma20":82.0495,"ma60":79.73733333333332,"ma120":83.18583333333332,"ma250":null},{"date":"2025-08-05","open":79.9,"high":81.13,"low":79.57,"close":80.79,"volume":9984300,"ma5":79.962,"ma20":82.0205,"ma60":79.78966666666666,"ma120":83.13791666666665,"ma250":null},{"date":"2025-08-06","open":80.29,"high":81.32,"low":79.27,"close":79.44,"volume":13028700,"ma5":79.5,"ma20":81.807,"ma60":79.84750000000001,"ma120":83.086,"ma250":null},{"date":"2025-08-07","open":79.65,"high":80.82,"low":78.65,"close":80.37,"volume":10830100,"ma5":79.95,"ma20":81.6245,"ma60":79.8465,"ma120":83.05225,"ma250":null},{"date":"2025-08-08","open":80.11,"high":81.17,"low":80.11,"close":80.69,"volume":6882900,"ma5":80.22999999999999,"ma20":81.491,"ma60":79.91416666666667,"ma120":83.03291666666668,"ma250":null},{"date":"2025-08-11","open":80.96,"high":81.64,"low":79.63,"close":80.03,"volume":8210700,"ma5":80.264,"ma20":81.309,"ma60":80.0235,"ma120":83.00575,"ma250":null},{"date":"2025-08-12","open":80.47,"high":80.94,"low":79.67,"close":80.3,"volume":7852700,"ma5":80.166,"ma20":81.248,"ma60":80.11516666666667,"ma120":82.96158333333332,"ma250":null},{"date":"2025-08-13","open":80.75,"high":82.84,"low":80.2,"close":82.71,"volume":11043800,"ma5":80.82000000000001,"ma20":81.262,"ma60":80.22600000000001,"ma120":82.92016666666667,"ma250":null},{"date":"2025-08-14","open":82.01,"high":83.4,"low":81.6,"close":82.76,"volume":10217600,"ma5":81.298,"ma20":81.324,"ma60":80.31816666666667,"ma120":82.864,"ma250":null},{"date":"2025-08-15","open":83.72,"high":84.74,"low":83.36,"close":84.21,"volume":10481400,"ma5":82.002,"ma20":81.5365,"ma60":80.42216666666667,"ma120":82.80516666666668,"ma250":null},{"date":"2025-08-18","open":84.26,"high":85.15,"low":84.08,"close":84.22,"volume":8273600,"ma5":82.84,"ma20":81.78200000000001,"ma60":80.54283333333333,"ma120":82.74508333333333,"ma250":null},{"date":"2025-08-19","open":84.38,"high":85.8,"low":84.38,"close":84.93,"volume":14307700,"ma5":83.76599999999999,"ma20":81.94800000000001,"ma60":80.661,"ma120":82.708,"ma250":null},{"date":"2025-08-20","open":85.31,"high":86.25,"low":84.55,"close":84.66,"volume":8904700,"ma5":84.15599999999999,"ma20":81.982,"ma60":80.779,"ma120":82.65866666666668,"ma250":null},{"date":"2025-08-21","open":84.88,"high":87.32,"low":84.6,"close":86.08,"volume":13889000,"ma5":84.82000000000001,"ma20":82.0805,"ma60":80.92049999999999,"ma120":82.60725000000001,"ma250":null},{"date":"2025-08-22","open":87.5,"high":87.84,"low":86.76,"close":87.37,"volume":11977400,"ma5":85.452,"ma20":82.2135,"ma60":81.10716666666667,"ma120":82.55908333333333,"ma250":null},{"date":"2025-08-25","open":87.21,"high":87.39,"low":84.95,"close":85.31,"volume":9417700,"ma5":85.67,"ma20":82.276,"ma60":81.25566666666667,"ma120":82.49866666666667,"ma250":null},{"date":"2025-08-26","open":85.56,"high":85.59,"low":84.67,"close":84.99,"volume":14062700,"ma5":85.68199999999999,"ma20":82.394,"ma60":81.3915,"ma120":82.43033333333332,"ma250":null},{"date":"2025-08-27","open":85.07,"high":85.48,"low":83.88,"close":84.07,"volume":10588100,"ma5":85.564,"ma20":82.51,"ma60":81.52183333333333,"ma120":82.34758333333333,"ma250":null},{"date":"2025-08-28","open":84.25,"high":84.25,"low":82.65,"close":83.21,"volume":14485300,"ma5":84.99,"ma20":82.7645,"ma60":81.623,"ma120":82.25225,"ma250":null},{"date":"2025-08-29","open":83.42,"high":84.24,"low":83.28,"close":84.12,"volume":10872900,"ma5":84.34,"ma20":83.006,"ma60":81.72049999999999,"ma120":82.15966666666667,"ma250":null},{"date":"2025-09-02","open":84.5,"high":85.5,"low":84.34,"close":85.48,"volume":11642700,"ma5":84.374,"ma20":83.287,"ma60":81.8515,"ma120":82.08258333333333,"ma250":null},{"date":"2025-09-03","open":85.37,"high":85.81,"low":84.07,"close":84.18,"volume":12714400,"ma5":84.212,"ma20":83.4565,"ma60":81.93833333333333,"ma120":82.00616666666666,"ma250":null},{"date":"2025-09-04","open":84.2,"high":84.41,"low":83,"close":84.05,"volume":12554800,"ma5":84.208,"ma20":83.687,"ma60":82.017,"ma120":81.91733333333333,"ma250":null},{"date":"2025-09-05","open":83.79,"high":85.27,"low":83.25,"close":84.71,"volume":13231100,"ma5":84.50800000000001,"ma20":83.904,"ma60":82.07300000000001,"ma120":81.83516666666667,"ma250":null},{"date":"2025-09-08","open":84.16,"high":84.32,"low":82.82,"close":84.09,"volume":13111200,"ma5":84.502,"ma20":84.074,"ma60":82.13583333333332,"ma120":81.74600000000001,"ma250":null},{"date":"2025-09-09","open":84.18,"high":84.8,"low":84.13,"close":84.61,"volume":9767500,"ma5":84.328,"ma20":84.303,"ma60":82.18233333333333,"ma120":81.66175,"ma250":null},{"date":"2025-09-10","open":84.27,"high":84.57,"low":83.54,"close":84.03,"volume":13073300,"ma5":84.298,"ma20":84.48949999999999,"ma60":82.221,"ma120":81.5785,"ma250":null},{"date":"2025-09-11","open":84.34,"high":85.55,"low":84,"close":85.15,"volume":9667200,"ma5":84.518,"ma20":84.6115,"ma60":82.29083333333332,"ma120":81.49866666666667,"ma250":null},{"date":"2025-09-12","open":84.62,"high":85.18,"low":82.8,"close":82.81,"volume":9939500,"ma5":84.138,"ma20":84.614,"ma60":82.36633333333333,"ma120":81.41283333333334,"ma250":null},{"date":"2025-09-15","open":82.11,"high":82.75,"low":80.92,"close":81.02,"volume":10229800,"ma5":83.524,"ma20":84.4545,"ma60":82.39516666666667,"ma120":81.31875,"ma250":null},{"date":"2025-09-16","open":81.01,"high":81.48,"low":80.54,"close":81.09,"volume":10065900,"ma5":82.82000000000001,"ma20":84.298,"ma60":82.429,"ma120":81.26225,"ma250":null},{"date":"2025-09-17","open":80.98,"high":82.25,"low":80.8,"close":81.14,"volume":12642100,"ma5":82.242,"ma20":84.1085,"ma60":82.44533333333334,"ma120":81.20416666666667,"ma250":null},{"date":"2025-09-18","open":81.22,"high":81.69,"low":80.82,"close":81.53,"volume":10458900,"ma5":81.518,"ma20":83.952,"ma60":82.4655,"ma120":81.15358333333333,"ma250":null},{"date":"2025-09-19","open":81.81,"high":82.4,"low":81,"close":81.51,"volume":25627800,"ma5":81.25800000000001,"ma20":83.7235,"ma60":82.49616666666667,"ma120":81.08924999999999,"ma250":null},{"date":"2025-09-22","open":81.76,"high":81.94,"low":80.26,"close":80.4,"volume":11986400,"ma5":81.134,"ma20":83.375,"ma60":82.52233333333334,"ma120":81.01125,"ma250":null},{"date":"2025-09-23","open":80.09,"high":81.11,"low":79.67,"close":79.96,"volume":13145300,"ma5":80.908,"ma20":83.1075,"ma60":82.53666666666666,"ma120":80.95158333333333,"ma250":null},{"date":"2025-09-24","open":79.9,"high":80.11,"low":79.33,"close":79.67,"volume":11804200,"ma5":80.614,"ma20":82.8415,"ma60":82.54516666666667,"ma120":80.89383333333333,"ma250":null},{"date":"2025-09-25","open":79.78,"high":79.88,"low":77.58,"close":77.6,"volume":14923800,"ma5":79.828,"ma20":82.518,"ma60":82.475,"ma120":80.82058333333333,"ma250":null},{"date":"2025-09-26","open":78.76,"high":78.96,"low":77.69,"close":78.56,"volume":12205400,"ma5":79.238,"ma20":82.2855,"ma60":82.41116666666667,"ma120":80.79633333333332,"ma250":null},{"date":"2025-09-29","open":78.6,"high":78.8,"low":78.03,"close":78.58,"volume":12739000,"ma5":78.874,"ma20":82.0085,"ma60":82.372,"ma120":80.77466666666666,"ma250":null},{"date":"2025-09-30","open":78.42,"high":84,"low":78.4,"close":83.93,"volume":21636600,"ma5":79.668,"ma20":81.93100000000001,"ma60":82.4225,"ma120":80.81616666666667,"ma250":null},{"date":"2025-10-01","open":85.19,"high":90.75,"low":85.19,"close":90.13,"volume":33460900,"ma5":81.76,"ma20":82.2285,"ma60":82.5685,"ma120":80.88466666666666,"ma250":null},{"date":"2025-10-02","open":89.95,"high":91,"low":88.22,"close":89.51,"volume":14575400,"ma5":84.14200000000001,"ma20":82.5015,"ma60":82.66516666666666,"ma120":80.98433333333334,"ma250":null},{"date":"2025-10-03","open":89.63,"high":90.7,"low":88.1,"close":89.19,"volume":12970600,"ma5":86.268,"ma20":82.7255,"ma60":82.75133333333333,"ma120":81.06774999999999,"ma250":null},{"date":"2025-10-06","open":88.83,"high":90.31,"low":88.55,"close":88.8,"volume":11648300,"ma5":88.312,"ma20":82.961,"ma60":82.84200000000001,"ma120":81.148,"ma250":null},{"date":"2025-10-07","open":88.67,"high":88.94,"low":87.14,"close":87.61,"volume":9449100,"ma5":89.048,"ma20":83.111,"ma60":82.90766666666667,"ma120":81.22483333333334,"ma250":null},{"date":"2025-10-08","open":87.93,"high":87.93,"low":86.2,"close":86.4,"volume":9696200,"ma5":88.30199999999999,"ma20":83.2295,"ma60":82.989,"ma120":81.30766666666666,"ma250":null},{"date":"2025-10-09","open":86.96,"high":87.8,"low":86.64,"close":87.5,"volume":10938200,"ma5":87.9,"ma20":83.34700000000001,"ma60":83.0735,"ma120":81.38683333333333,"ma250":null},{"date":"2025-10-10","open":87.94,"high":88.24,"low":85.92,"close":85.99,"volume":11230700,"ma5":87.26,"ma20":83.506,"ma60":83.148,"ma120":81.45466666666667,"ma250":null},{"date":"2025-10-13","open":85.66,"high":86.46,"low":85.24,"close":85.7,"volume":6553900,"ma5":86.64,"ma20":83.74,"ma60":83.24366666666667,"ma120":81.51075,"ma250":null},{"date":"2025-10-14","open":85.38,"high":85.68,"low":84.15,"close":84.7,"volume":9675000,"ma5":86.058,"ma20":83.9205,"ma60":83.3335,"ma120":81.56041666666667,"ma250":null},{"date":"2025-10-15","open":84.19,"high":84.69,"low":83.61,"close":84.11,"volume":9168700,"ma5":85.6,"ma20":84.069,"ma60":83.37516666666667,"ma120":81.596,"ma250":null},{"date":"2025-10-16","open":84.41,"high":85.5,"low":83.6,"close":83.92,"volume":11709100,"ma5":84.884,"ma20":84.1885,"ma60":83.37416666666667,"ma120":81.60583333333334,"ma250":null},{"date":"2025-10-17","open":83.28,"high":84.89,"low":83.16,"close":84.79,"volume":10758900,"ma5":84.644,"ma20":84.35249999999999,"ma60":83.38550000000001,"ma120":81.61916666666666,"ma250":null},{"date":"2025-10-20","open":85.25,"high":87,"low":85.03,"close":86.32,"volume":8611800,"ma5":84.768,"ma20":84.6485,"ma60":83.41233333333334,"ma120":81.63258333333333,"ma250":null},{"date":"2025-10-21","open":86.96,"high":87.67,"low":86.23,"close":87.62,"volume":9852400,"ma5":85.352,"ma20":85.03150000000001,"ma60":83.47166666666666,"ma120":81.65275,"ma250":null},{"date":"2025-10-22","open":87.68,"high":88.79,"low":87.01,"close":87.61,"volume":10926300,"ma5":86.05199999999999,"ma20":85.4285,"ma60":83.55466666666666,"ma120":81.68900000000001,"ma250":null},{"date":"2025-10-23","open":87.56,"high":88.11,"low":86.91,"close":87.18,"volume":7687500,"ma5":86.704,"ma20":85.9075,"ma60":83.64516666666667,"ma120":81.72233333333334,"ma250":null},{"date":"2025-10-24","open":87.33,"high":88.06,"low":87.11,"close":87.49,"volume":7902100,"ma5":87.244,"ma20":86.354,"ma60":83.80133333333333,"ma120":81.76108333333333,"ma250":null},{"date":"2025-10-27","open":87.51,"high":88.3,"low":87.03,"close":88,"volume":7226600,"ma5":87.58,"ma20":86.825,"ma60":83.9465,"ma120":81.83575,"ma250":null},{"date":"2025-10-28","open":88.11,"high":88.11,"low":86.93,"close":87.03,"volume":8345900,"ma5":87.462,"ma20":86.97999999999999,"ma60":84.066,"ma120":81.90166666666667,"ma250":null},{"date":"2025-10-29","open":86.95,"high":87.84,"low":86.07,"close":86.58,"volume":10921900,"ma5":87.256,"ma20":86.8025,"ma60":84.1625,"ma120":81.97608333333332,"ma250":null},{"date":"2025-10-30","open":84.62,"high":87.3,"low":83.3,"close":86.28,"volume":16678800,"ma5":87.076,"ma20":86.64099999999999,"ma60":84.2765,"ma120":82.062,"ma250":null},{"date":"2025-10-31","open":85.42,"high":86.46,"low":84.56,"close":85.98,"volume":12385000,"ma5":86.774,"ma20":86.4805,"ma60":84.36999999999999,"ma120":82.10825,"ma250":null},{"date":"2025-11-03","open":85.77,"high":86.1,"low":82.34,"close":82.49,"volume":13875800,"ma5":85.672,"ma20":86.16499999999999,"ma60":84.4,"ma120":82.15708333333333,"ma250":null},{"date":"2025-11-04","open":82.7,"high":84.96,"low":82.01,"close":83.86,"volume":12846100,"ma5":85.038,"ma20":85.97749999999999,"ma60":84.46383333333333,"ma120":82.24366666666667,"ma250":null},{"date":"2025-11-05","open":84.03,"high":85.38,"low":82.91,"close":84.39,"volume":9440200,"ma5":84.6,"ma20":85.877,"ma60":84.532,"ma120":82.32358333333333,"ma250":null},{"date":"2025-11-06","open":84.48,"high":86.17,"low":84.35,"close":85.78,"volume":10601400,"ma5":84.5,"ma20":85.791,"ma60":84.58316666666666,"ma120":82.40458333333332,"ma250":null},{"date":"2025-11-07","open":85.95,"high":86.59,"low":85.24,"close":86.28,"volume":9214300,"ma5":84.56,"ma20":85.80550000000001,"ma60":84.64183333333334,"ma120":82.48,"ma250":null},{"date":"2025-11-10","open":86.69,"high":87.37,"low":85.8,"close":86.75,"volume":8319600,"ma5":85.412,"ma20":85.858,"ma60":84.68416666666667,"ma120":82.55316666666666,"ma250":null},{"date":"2025-11-11","open":87.35,"high":91.07,"low":87.26,"close":90.95,"volume":15436000,"ma5":86.83,"ma20":86.1705,"ma60":84.79633333333332,"ma120":82.66958333333334,"ma250":null},{"date":"2025-11-12","open":91.41,"high":92.91,"low":91.16,"close":91.45,"volume":13218900,"ma5":88.242,"ma20":86.5375,"ma60":84.905,"ma120":82.78299999999999,"ma250":null},{"date":"2025-11-13","open":91.31,"high":94.26,"low":90.9,"close":92.93,"volume":16086100,"ma5":89.672,"ma20":86.988,"ma60":85.04283333333333,"ma120":82.91091666666667,"ma250":null},{"date":"2025-11-14","open":92.2,"high":95.08,"low":91.49,"close":92.92,"volume":19632000,"ma5":91,"ma20":87.39450000000001,"ma60":85.15683333333332,"ma120":83.03866666666666,"ma250":null},{"date":"2025-11-17","open":93.23,"high":94.75,"low":92.68,"close":92.86,"volume":14345800,"ma5":92.22200000000001,"ma20":87.7215,"ma60":85.24833333333332,"ma120":83.17775,"ma250":null},{"date":"2025-11-18","open":94.11,"high":97.66,"low":92.11,"close":96.43,"volume":28153500,"ma5":93.31800000000001,"ma20":88.162,"ma60":85.43366666666667,"ma120":83.34466666666667,"ma250":null},{"date":"2025-11-19","open":96,"high":97.14,"low":94.09,"close":95.05,"volume":14641300,"ma5":94.038,"ma20":88.534,"ma60":85.60133333333333,"ma120":83.49641666666666,"ma250":null},{"date":"2025-11-20","open":94.97,"high":96,"low":93.9,"close":94.97,"volume":12554200,"ma5":94.446,"ma20":88.9235,"ma60":85.783,"ma120":83.65241666666667,"ma250":null},{"date":"2025-11-21","open":95.48,"high":100.27,"low":95.36,"close":97.76,"volume":23183300,"ma5":95.414,"ma20":89.437,"ma60":86.0255,"ma120":83.82424999999999,"ma250":null},{"date":"2025-11-24","open":99.12,"high":102.36,"low":99.12,"close":100.4,"volume":28320900,"ma5":96.922,"ma20":90.057,"ma60":86.29683333333334,"ma120":84.00866666666667,"ma250":null},{"date":"2025-11-25","open":100.73,"high":105.84,"low":100.71,"close":105.66,"volume":22225500,"ma5":98.768,"ma20":90.9885,"ma60":86.63316666666667,"ma120":84.24233333333333,"ma250":null},{"date":"2025-11-26","open":104.6,"high":105.75,"low":104.2,"close":104.63,"volume":12624000,"ma5":100.684,"ma20":91.89099999999999,"ma60":86.97399999999999,"ma120":84.45616666666666,"ma250":null},{"date":"2025-11-28","open":104.84,"high":105.41,"low":104.12,"close":104.83,"volume":6154500,"ma5":102.65599999999999,"ma20":92.8185,"ma60":87.32033333333334,"ma120":84.66866666666667,"ma250":null},{"date":"2025-12-01","open":104.72,"high":105.68,"low":101.71,"close":101.83,"volume":14178300,"ma5":103.47,"ma20":93.611,"ma60":87.60566666666666,"ma120":84.83933333333333,"ma250":null},{"date":"2025-12-02","open":101.53,"high":101.8,"low":100.31,"close":101.03,"volume":11795000,"ma5":103.596,"ma20":94.538,"ma60":87.88799999999999,"ma120":85.01191666666666,"ma250":null},{"date":"2025-12-03","open":101.9,"high":103.09,"low":101.52,"close":102.27,"volume":12541600,"ma5":102.918,"ma20":95.4585,"ma60":88.18233333333333,"ma120":85.18233333333333,"ma250":null},{"date":"2025-12-04","open":102.1,"high":102.6,"low":100.54,"close":100.89,"volume":12770700,"ma5":102.17,"ma20":96.2835,"ma60":88.46333333333334,"ma120":85.34216666666666,"ma250":null},{"date":"2025-12-05","open":101.4,"high":102.09,"low":99.19,"close":99.72,"volume":16430400,"ma5":101.148,"ma20":96.9805,"ma60":88.70616666666666,"ma120":85.49849999999999,"ma250":null},{"date":"2025-12-08","open":99.38,"high":99.67,"low":97.81,"close":98.93,"volume":12902600,"ma5":100.56800000000001,"ma20":97.613,"ma60":88.97483333333334,"ma120":85.67058333333333,"ma250":null},{"date":"2025-12-09","open":99.32,"high":99.85,"low":96.06,"close":96.89,"volume":16283900,"ma5":99.74,"ma20":98.12,"ma60":89.23933333333333,"ma120":85.81725,"ma250":null},{"date":"2025-12-10","open":98.05,"high":98.17,"low":96.47,"close":97.62,"volume":18077700,"ma5":98.81,"ma20":98.45349999999999,"ma60":89.51483333333334,"ma120":85.97191666666666,"ma250":null},{"date":"2025-12-11","open":98.44,"high":99.14,"low":97.58,"close":99.01,"volume":11808200,"ma5":98.434,"ma20":98.8315,"ma60":89.81266666666667,"ma120":86.12899999999999,"ma250":null},{"date":"2025-12-12","open":98.96,"high":100.66,"low":98.32,"close":100.3,"volume":11810800,"ma5":98.55,"ma20":99.2,"ma60":90.1255,"ma120":86.2955,"ma250":null},{"date":"2025-12-15","open":99.99,"high":100.94,"low":98,"close":100.26,"volume":16735900,"ma5":98.816,"ma20":99.567,"ma60":90.438,"ma120":86.46708333333332,"ma250":null},{"date":"2025-12-16","open":100.3,"high":100.34,"low":96.79,"close":98.27,"volume":16663600,"ma5":99.09200000000001,"ma20":99.8375,"ma60":90.73583333333333,"ma120":86.62908333333333,"ma250":null},{"date":"2025-12-17","open":98.18,"high":100.14,"low":98.06,"close":99.18,"volume":13180600,"ma5":99.404,"ma20":99.975,"ma60":91.05616666666667,"ma120":86.79641666666666,"ma250":null},{"date":"2025-12-18","open":99.27,"high":101.37,"low":98.86,"close":100.69,"volume":14312800,"ma5":99.74,"ma20":100.257,"ma60":91.40650000000001,"ma120":86.97583333333334,"ma250":null},{"date":"2025-12-19","open":100.6,"high":102.2,"low":100.11,"close":101.09,"volume":44980200,"ma5":99.898,"ma20":100.563,"ma60":91.798,"ma120":87.1365,"ma250":null},{"date":"2025-12-22","open":100.63,"high":104.95,"low":100.4,"close":104.72,"volume":17136200,"ma5":100.78999999999999,"ma20":100.911,"ma60":92.234,"ma120":87.32258333333334,"ma250":null},{"date":"2025-12-23","open":104.56,"high":105.39,"low":104.33,"close":105.04,"volume":13587500,"ma5":102.144,"ma20":101.143,"ma60":92.675,"ma120":87.5235,"ma250":null},{"date":"2025-12-24","open":105.37,"high":106.95,"low":105.28,"close":106.45,"volume":5335000,"ma5":103.598,"ma20":101.1825,"ma60":93.05033333333334,"ma120":87.73641666666667,"ma250":null},{"date":"2025-12-26","open":106.45,"high":107.05,"low":106.03,"close":106.78,"volume":6280700,"ma5":104.816,"ma20":101.28999999999999,"ma60":93.32783333333333,"ma120":87.94816666666667,"ma250":null},{"date":"2025-12-29","open":106.85,"high":107.59,"low":106.43,"close":106.62,"volume":8086900,"ma5":105.922,"ma20":101.37950000000001,"ma60":93.613,"ma120":88.13908333333333,"ma250":null},{"date":"2025-12-30","open":106.73,"high":106.88,"low":105.64,"close":106.06,"volume":6497900,"ma5":106.19000000000001,"ma20":101.591,"ma60":93.89416666666666,"ma120":88.32275,"ma250":null},{"date":"2025-12-31","open":105.94,"high":106.1,"low":104.99,"close":105.26,"volume":7557300,"ma5":106.23400000000001,"ma20":101.8025,"ma60":94.1685,"ma120":88.50524999999999,"ma250":87.23744},{"date":"2026-01-02","open":105.53,"high":106.62,"low":104.43,"close":106.45,"volume":9992400,"ma5":106.23400000000001,"ma20":102.0115,"ma60":94.4825,"ma120":88.69508333333333,"ma250":87.26656},{"date":"2026-01-05","open":107.01,"high":108.44,"low":105.8,"close":107.44,"volume":15863300,"ma5":106.36600000000001,"ma20":102.339,"ma60":94.83316666666666,"ma120":88.91108333333334,"ma250":87.29975999999999},{"date":"2026-01-06","open":107.68,"high":110.17,"low":107.68,"close":108.87,"volume":14479000,"ma5":106.816,"ma20":102.7965,"ma60":95.18933333333332,"ma120":89.13141666666667,"ma250":87.33636},{"date":"2026-01-07","open":109.51,"high":111.46,"low":107.95,"close":108.6,"volume":16322300,"ma5":107.324,"ma20":103.28,"ma60":95.56616666666667,"ma120":89.35708333333334,"ma250":87.36668},{"date":"2026-01-08","open":110.61,"high":112.9,"low":109.25,"close":110.99,"volume":20278800,"ma5":108.47,"ma20":103.98499999999999,"ma60":95.98766666666667,"ma120":89.61566666666666,"ma250":87.41124},{"date":"2026-01-09","open":110.87,"high":112.48,"low":110.22,"close":110.53,"volume":11040800,"ma5":109.28599999999999,"ma20":104.63050000000001,"ma60":96.41816666666666,"ma120":89.87583333333333,"ma250":87.45636},{"date":"2026-01-12","open":110.97,"high":111.46,"low":108.78,"close":109.19,"volume":10671900,"ma5":109.636,"ma20":105.1395,"ma60":96.83616666666667,"ma120":90.10566666666666,"ma250":87.4892},{"date":"2026-01-13","open":109.05,"high":109.31,"low":107.22,"close":108.26,"volume":9338600,"ma5":109.51399999999998,"ma20":105.5375,"ma60":97.24183333333333,"ma120":90.308,"ma250":87.52364},{"date":"2026-01-14","open":108.97,"high":111.23,"low":107.95,"close":111.01,"volume":11964600,"ma5":109.99600000000001,"ma20":106.075,"ma60":97.67883333333334,"ma120":90.53216666666667,"ma250":87.56732000000001},{"date":"2026-01-15","open":110.62,"high":111.58,"low":108.45,"close":110.97,"volume":11775800,"ma5":109.992,"ma20":106.71,"ma60":98.08966666666667,"ma120":90.751,"ma250":87.60839999999999},{"date":"2026-01-16","open":110.72,"high":110.73,"low":108.43,"close":108.83,"volume":14852100,"ma5":109.652,"ma20":107.1925,"ma60":98.44316666666667,"ma120":90.95741666666666,"ma250":87.65204},{"date":"2026-01-20","open":108.11,"high":109.64,"low":106.93,"close":109.45,"volume":15241100,"ma5":109.704,"ma20":107.63050000000001,"ma60":98.80716666666667,"ma120":91.18091666666668,"ma250":87.70488},{"date":"2026-01-21","open":109.19,"high":111.97,"low":108.73,"close":111.11,"volume":12844400,"ma5":110.274,"ma20":108.1315,"ma60":99.20599999999999,"ma120":91.42558333333334,"ma250":87.76660000000001},{"date":"2026-01-22","open":110.78,"high":111.32,"low":108.59,"close":109.18,"volume":9362600,"ma5":109.90799999999999,"ma20":108.3545,"ma60":99.56750000000001,"ma120":91.68441666666666,"ma250":87.8168},{"date":"2026-01-23","open":109.09,"high":109.09,"low":107.21,"close":108.18,"volume":10489500,"ma5":109.35,"ma20":108.5115,"ma60":99.90383333333334,"ma120":91.92516666666667,"ma250":87.86732},{"date":"2026-01-26","open":107.8,"high":108.42,"low":107.06,"close":107.4,"volume":9903200,"ma5":109.06400000000001,"ma20":108.559,"ma60":100.24333333333334,"ma120":92.15466666666666,"ma250":87.90516000000001},{"date":"2026-01-27","open":107.5,"high":108.35,"low":106.84,"close":107.92,"volume":7907100,"ma5":108.758,"ma20":108.61600000000001,"ma60":100.599,"ma120":92.38075,"ma250":87.94703999999999},{"date":"2026-01-28","open":106.85,"high":107.93,"low":106.03,"close":106.9,"volume":7491700,"ma5":107.91600000000001,"ma20":108.63,"ma60":100.94266666666667,"ma120":92.60958333333333,"ma250":87.98152},{"date":"2026-01-29","open":107.33,"high":109.93,"low":107.1,"close":108.34,"volume":13572800,"ma5":107.748,"ma20":108.744,"ma60":101.31533333333333,"ma120":92.84266666666667,"ma250":88.01908},{"date":"2026-01-30","open":108.59,"high":110.54,"low":107.95,"close":110.27,"volume":19060600,"ma5":108.16600000000001,"ma20":108.99449999999999,"ma60":101.77833333333334,"ma120":93.08916666666667,"ma250":88.06488},{"date":"2026-02-02","open":110.12,"high":113.89,"low":109.95,"close":113.37,"volume":18000100,"ma5":109.35999999999999,"ma20":109.34049999999999,"ma60":102.27016666666667,"ma120":93.367,"ma250":88.11919999999999},{"date":"2026-02-03","open":111.67,"high":118.46,"low":111.44,"close":115.84,"volume":25793600,"ma5":110.944,"ma20":109.76050000000001,"ma60":102.79433333333333,"ma120":93.66316666666667,"ma250":88.2196},{"date":"2026-02-04","open":116.9,"high":120.39,"low":116.5,"close":118.33,"volume":21954600,"ma5":113.22999999999999,"ma20":110.2335,"ma60":103.33683333333333,"ma120":93.96000000000001,"ma250":88.33424000000001},{"date":"2026-02-05","open":118.31,"high":122.43,"low":118.31,"close":119.75,"volume":24010600,"ma5":115.51199999999999,"ma20":110.79100000000001,"ma60":103.89466666666667,"ma120":94.26825000000001,"ma250":88.46104},{"date":"2026-02-06","open":120.76,"high":122.66,"low":120.44,"close":121.93,"volume":13083300,"ma5":117.84400000000001,"ma20":111.33800000000001,"ma60":104.481,"ma120":94.58258333333333,"ma250":88.59964},{"date":"2026-02-09","open":121.41,"high":121.88,"low":116.98,"close":117.65,"volume":16158700,"ma5":118.7,"ma20":111.694,"ma60":104.926,"ma120":94.86116666666666,"ma250":88.72464},{"date":"2026-02-10","open":117.69,"high":118.18,"low":116.1,"close":117.15,"volume":11849500,"ma5":118.96200000000002,"ma20":112.09200000000001,"ma60":105.35433333333334,"ma120":95.12966666666667,"ma250":88.84708},{"date":"2026-02-11","open":117.04,"high":119.36,"low":116.31,"close":119.31,"volume":10885300,"ma5":119.15799999999999,"ma20":112.6445,"ma60":105.79400000000001,"ma120":95.41841666666667,"ma250":88.98164},{"date":"2026-02-12","open":119.01,"high":121.61,"low":118.12,"close":119.24,"volume":13453300,"ma5":119.056,"ma20":113.056,"ma60":106.23266666666667,"ma120":95.69475000000001,"ma250":89.12092},{"date":"2026-02-13","open":121.5,"high":123.33,"low":121.03,"close":121.41,"volume":10102300,"ma5":118.952,"ma20":113.578,"ma60":106.7085,"ma120":95.97841666666666,"ma250":89.27452000000001},{"date":"2026-02-17","open":122.36,"high":123.08,"low":120.8,"close":121.57,"volume":9899800,"ma5":119.73599999999999,"ma20":114.215,"ma60":107.1275,"ma120":96.28058333333334,"ma250":89.42764},{"date":"2026-02-18","open":121.25,"high":121.81,"low":120.39,"close":121.66,"volume":7803400,"ma5":120.63799999999999,"ma20":114.8255,"ma60":107.571,"ma120":96.58616666666667,"ma250":89.57188000000001},{"date":"2026-02-19","open":121.4,"high":122.6,"low":120.5,"close":121.86,"volume":8933300,"ma5":121.148,"ma20":115.36300000000001,"ma60":108.01916666666666,"ma120":96.90108333333335,"ma250":89.7086},{"date":"2026-02-20","open":122.64,"high":122.7,"low":120.6,"close":122.26,"volume":9442500,"ma5":121.752,"ma20":116.01700000000001,"ma60":108.4275,"ma120":97.2265,"ma250":89.83964},{"date":"2026-02-23","open":122.31,"high":124.19,"low":121.5,"close":123.82,"volume":9661100,"ma5":122.234,"ma20":116.799,"ma60":108.81783333333333,"ma120":97.55733333333335,"ma250":89.96983999999999},{"date":"2026-02-24","open":123.41,"high":124.84,"low":122.63,"close":123.93,"volume":8460300,"ma5":122.70599999999999,"ma20":117.62550000000002,"ma60":109.12233333333333,"ma120":97.87775,"ma250":90.09984},{"date":"2026-02-25","open":124.01,"high":125.14,"low":122.26,"close":122.46,"volume":11082500,"ma5":122.86600000000001,"ma20":118.3525,"ma60":109.4195,"ma120":98.19675000000001,"ma250":90.23216000000001},{"date":"2026-02-26","open":122.4,"high":122.5,"low":119,"close":119.3,"volume":10327300,"ma5":122.354,"ma20":118.9725,"ma60":109.66066666666667,"ma120":98.49050000000001,"ma250":90.34703999999999},{"date":"2026-02-27","open":119.68,"high":124,"low":119.68,"close":123.82,"volume":17636400,"ma5":122.66599999999998,"ma20":119.7465,"ma60":110.02716666666667,"ma120":98.81641666666665,"ma250":90.47332},{"date":"2026-03-02","open":123.51,"high":123.7,"low":121.04,"close":121.41,"volume":11564500,"ma5":122.184,"ma20":120.30350000000001,"ma60":110.36683333333333,"ma120":99.12741666666668,"ma250":90.58636},{"date":"2026-03-03","open":119.67,"high":120.97,"low":118.61,"close":119.83,"volume":9334100,"ma5":121.36399999999999,"ma20":120.62650000000001,"ma60":110.6595,"ma120":99.42091666666667,"ma250":90.69544},{"date":"2026-03-04","open":119.43,"high":120.87,"low":117.86,"close":120.28,"volume":6700900,"ma5":120.928,"ma20":120.84849999999999,"ma60":110.98266666666667,"ma120":99.723,"ma250":90.80380000000001},{"date":"2026-03-05","open":119.11,"high":119.53,"low":114.45,"close":116.07,"volume":14516000,"ma5":120.282,"ma20":120.7355,"ma60":111.25516666666667,"ma120":99.98066666666666,"ma250":90.89208},{"date":"2026-03-06","open":115.16,"high":116.36,"low":113.82,"close":115.79,"volume":12809300,"ma5":118.676,"ma20":120.5375,"ma60":111.53616666666667,"ma120":100.2555,"ma250":90.97664},{"date":"2026-03-09","open":114.98,"high":117.26,"low":114.11,"close":117.11,"volume":8321600,"ma5":117.816,"ma20":120.2965,"ma60":111.87316666666668,"ma120":100.55625,"ma250":91.06416},{"date":"2026-03-10","open":117.24,"high":119,"low":116.67,"close":117.09,"volume":9739300,"ma5":117.268,"ma20":120.26849999999999,"ma60":112.19766666666666,"ma120":100.85625,"ma250":91.15360000000001},{"date":"2026-03-11","open":116.76,"high":116.95,"low":115.29,"close":116.21,"volume":6760700,"ma5":116.454,"ma20":120.22149999999999,"ma60":112.48433333333334,"ma120":101.1485,"ma250":91.24503999999999},{"date":"2026-03-12","open":115.47,"high":116.6,"low":114.3,"close":115.91,"volume":8349200,"ma5":116.422,"ma20":120.05149999999999,"ma60":112.7445,"ma120":101.435,"ma250":91.32983999999999},{"date":"2026-03-13","open":116.92,"high":117.89,"low":115.53,"close":115.61,"volume":7111000,"ma5":116.386,"ma20":119.87,"ma60":113.00033333333334,"ma120":101.71916666666667,"ma250":91.414},{"date":"2026-03-16","open":115.34,"high":116.06,"low":114.22,"close":115.43,"volume":8785300,"ma5":116.05,"ma20":119.571,"ma60":113.28633333333333,"ma120":102.01108333333333,"ma250":91.49656},{"date":"2026-03-17","open":115.78,"high":116.8,"low":114.38,"close":115.87,"volume":7952200,"ma5":115.806,"ma20":119.28599999999999,"ma60":113.5645,"ma120":102.31033333333333,"ma250":91.58116},{"date":"2026-03-18","open":115.06,"high":115.56,"low":113.35,"close":114.5,"volume":6736300,"ma5":115.46400000000001,"ma20":118.928,"ma60":113.79466666666667,"ma120":102.60058333333333,"ma250":91.66308000000001},{"date":"2026-03-19","open":114.66,"high":115.76,"low":113.75,"close":114.2,"volume":8383800,"ma5":115.122,"ma20":118.545,"ma60":114.01316666666666,"ma120":102.90558333333334,"ma250":91.74096},{"date":"2026-03-20","open":114.25,"high":115.18,"low":112.72,"close":114.18,"volume":36355400,"ma5":114.83600000000001,"ma20":118.141,"ma60":114.17083333333333,"ma120":103.20241666666668,"ma250":91.82524000000001},{"date":"2026-03-23","open":116.17,"high":116.47,"low":114.77,"close":115.68,"volume":9096400,"ma5":114.88600000000001,"ma20":117.734,"ma60":114.34816666666667,"ma120":103.51158333333333,"ma250":91.91872000000001},{"date":"2026-03-24","open":114.7,"high":116.54,"low":114.02,"close":116.37,"volume":7411900,"ma5":114.98600000000002,"ma20":117.356,"ma60":114.51350000000001,"ma120":103.78191666666666,"ma250":92.03272},{"date":"2026-03-25","open":117.3,"high":120.12,"low":116.8,"close":119.37,"volume":10220300,"ma5":115.96000000000001,"ma20":117.20150000000001,"ma60":114.72333333333333,"ma120":104.02558333333333,"ma250":92.15776},{"date":"2026-03-26","open":118.96,"high":120.06,"low":118.65,"close":118.93,"volume":6497200,"ma5":116.90599999999999,"ma20":117.18299999999999,"ma60":114.9285,"ma120":104.27074999999999,"ma250":92.28308},{"date":"2026-03-27","open":119.29,"high":121.07,"low":118.6,"close":119.63,"volume":8345800,"ma5":117.99600000000001,"ma20":116.97350000000002,"ma60":115.15466666666666,"ma120":104.52441666666667,"ma250":92.40468000000001},{"date":"2026-03-30","open":120.57,"high":121.64,"low":117.22,"close":118.1,"volume":11084000,"ma5":118.47999999999999,"ma20":116.80799999999999,"ma60":115.36866666666667,"ma120":104.76858333333332,"ma250":92.51804},{"date":"2026-03-31","open":119.03,"high":121.27,"low":118.77,"close":120.29,"volume":10713300,"ma5":119.26400000000001,"ma20":116.83099999999999,"ma60":115.59933333333333,"ma120":105.04091666666666,"ma250":92.65072},{"date":"2026-04-01","open":120.88,"high":122.19,"low":120.27,"close":120.84,"volume":6351700,"ma5":119.55799999999999,"ma20":116.859,"ma60":115.82266666666666,"ma120":105.32791666666667,"ma250":92.78768000000001},{"date":"2026-04-02","open":120.37,"high":121.65,"low":119.22,"close":120.87,"volume":6387900,"ma5":119.946,"ma20":117.099,"ma60":116.02266666666667,"ma120":105.606,"ma250":92.9256},{"date":"2026-04-06","open":120.41,"high":121.48,"low":120.04,"close":120.85,"volume":4890200,"ma5":120.19000000000001,"ma20":117.352,"ma60":116.22683333333333,"ma120":105.8965,"ma250":93.08312},{"date":"2026-04-07","open":119.56,"high":119.56,"low":116.5,"close":119.28,"volume":11376400,"ma5":120.426,"ma20":117.4605,"ma60":116.365,"ma120":106.17633333333333,"ma250":93.23552000000001},{"date":"2026-04-08","open":119.6,"high":123.63,"low":117.94,"close":123.18,"volume":9256900,"ma5":121.00399999999999,"ma20":117.76500000000001,"ma60":116.57583333333334,"ma120":106.497,"ma250":93.41244},{"date":"2026-04-09","open":122.9,"high":124,"low":121.35,"close":122.68,"volume":8666300,"ma5":121.372,"ma20":118.0885,"ma60":116.80066666666667,"ma120":106.81841666666668,"ma250":93.57552},{"date":"2026-04-10","open":122.96,"high":123.01,"low":120.95,"close":121.42,"volume":9707000,"ma5":121.482,"ma20":118.364,"ma60":117.02,"ma120":107.13091666666668,"ma250":93.751},{"date":"2026-04-13","open":121.03,"high":121.3,"low":119.06,"close":120.15,"volume":6357300,"ma5":121.34200000000001,"ma20":118.59100000000001,"ma60":117.17233333333334,"ma120":107.42558333333334,"ma250":93.91488000000001},{"date":"2026-04-14","open":119.03,"high":120.36,"low":118.15,"close":119.96,"volume":12449400,"ma5":121.478,"ma20":118.8175,"ma60":117.32216666666666,"ma120":107.70591666666668,"ma250":94.07803999999999},{"date":"2026-04-15","open":119.8,"high":120.25,"low":116.64,"close":117.9,"volume":7689400,"ma5":120.422,"ma20":118.91900000000001,"ma60":117.47333333333333,"ma120":107.95824999999999,"ma250":94.23608},{"date":"2026-04-16","open":117.13,"high":117.85,"low":114.71,"close":115.46,"volume":11399900,"ma5":118.978,"ma20":118.96700000000001,"ma60":117.5735,"ma120":108.19033333333333,"ma250":94.39208},{"date":"2026-04-17","open":115.56,"high":119.2,"low":115.56,"close":119.07,"volume":16194900,"ma5":118.508,"ma20":119.2105,"ma60":117.70616666666666,"ma120":108.45608333333332,"ma250":94.55636},{"date":"2026-04-20","open":119.15,"high":119.36,"low":116.75,"close":117.1,"volume":7392000,"ma5":117.898,"ma20":119.35650000000001,"ma60":117.83816666666667,"ma120":108.70283333333333,"ma250":94.71336},{"date":"2026-04-21","open":116.49,"high":116.53,"low":111.91,"close":112.56,"volume":12769500,"ma5":116.418,"ma20":119.2005,"ma60":117.91116666666667,"ma120":108.9075,"ma250":94.84772},{"date":"2026-04-22","open":112.61,"high":113.51,"low":111.54,"close":112.89,"volume":8037500,"ma5":115.41599999999998,"ma20":119.02650000000001,"ma60":118.00266666666667,"ma120":109.123,"ma250":94.98432000000001},{"date":"2026-04-23","open":113.37,"high":115.02,"low":113.1,"close":114.62,"volume":6826300,"ma5":115.248,"ma20":118.78900000000002,"ma60":118.11433333333333,"ma120":109.35666666666665,"ma250":95.12344},{"date":"2026-04-24","open":113.74,"high":114.03,"low":111.5,"close":111.9,"volume":7060000,"ma5":113.81400000000001,"ma20":118.4375,"ma60":118.19766666666666,"ma120":109.57016666666667,"ma250":95.24008},{"date":"2026-04-27","open":111.22,"high":112.75,"low":110.14,"close":110.23,"volume":9133600,"ma5":112.44000000000001,"ma20":117.9675,"ma60":118.22916666666667,"ma120":109.77225,"ma250":95.34824},{"date":"2026-04-28","open":111.52,"high":111.91,"low":109.71,"close":110.03,"volume":7157600,"ma5":111.93400000000001,"ma20":117.56400000000001,"ma60":118.22516666666667,"ma120":110.00175,"ma250":95.44952},{"date":"2026-04-29","open":108.55,"high":111.23,"low":107.9,"close":110.95,"volume":9769900,"ma5":111.546,"ma20":117.09700000000001,"ma60":118.18483333333333,"ma120":110.22749999999999,"ma250":95.55252},{"date":"2026-04-30","open":109.34,"high":112.24,"low":108.63,"close":109.18,"volume":17131200,"ma5":110.458,"ma20":116.51400000000001,"ma60":118.07383333333334,"ma120":110.43408333333333,"ma250":95.6562},{"date":"2026-05-01","open":112.33,"high":114.54,"low":111.88,"close":112.16,"volume":11953700,"ma5":110.50999999999999,"ma20":116.0785,"ma60":117.971,"ma120":110.65391666666666,"ma250":95.77212},{"date":"2026-05-04","open":111.41,"high":114.62,"low":110.75,"close":113.11,"volume":7659100,"ma5":111.08600000000001,"ma20":115.69149999999999,"ma60":117.86033333333333,"ma120":110.8775,"ma250":95.8932},{"date":"2026-05-05","open":113.67,"high":114.07,"low":112.83,"close":113.15,"volume":7910400,"ma5":111.71,"ma20":115.38499999999999,"ma60":117.714,"ma120":111.09750000000001,"ma250":96.02964},{"date":"2026-05-06","open":113.15,"high":114.49,"low":112.74,"close":113.56,"volume":7256100,"ma5":112.232,"ma20":114.904,"ma60":117.64583333333333,"ma120":111.28591666666667,"ma250":96.1674},{"date":"2026-05-07","open":113.51,"high":113.75,"low":111.1,"close":112.3,"volume":7329000,"ma5":112.856,"ma20":114.38499999999999,"ma60":117.565,"ma120":111.45966666666666,"ma250":96.306},{"date":"2026-05-08","open":112.38,"high":113.01,"low":111.18,"close":111.38,"volume":5725100,"ma5":112.7,"ma20":113.883,"ma60":117.43283333333333,"ma120":111.61341666666667,"ma250":96.44763999999999},{"date":"2026-05-11","open":112.15,"high":113.68,"low":111.01,"close":111.28,"volume":7750600,"ma5":112.33399999999999,"ma20":113.4395,"ma60":117.30016666666667,"ma120":111.76641666666666,"ma250":96.57104},{"date":"2026-05-12","open":111.5,"high":113.69,"low":111.39,"close":112.37,"volume":9117400,"ma5":112.178,"ma20":113.05999999999999,"ma60":117.1495,"ma120":111.929,"ma250":96.714},{"date":"2026-05-13","open":112.25,"high":114.07,"low":112.04,"close":113.45,"volume":8110500,"ma5":112.15599999999999,"ma20":112.8375,"ma60":117.01416666666667,"ma120":112.07083333333334,"ma250":96.87392},{"date":"2026-05-14","open":113.63,"high":113.9,"low":112.57,"close":113.41,"volume":5284200,"ma5":112.378,"ma20":112.73499999999999,"ma60":116.87666666666668,"ma120":112.22383333333333,"ma250":97.02836},{"date":"2026-05-15","open":113.9,"high":113.93,"low":110.94,"close":111.38,"volume":10028900,"ma5":112.378,"ma20":112.35050000000001,"ma60":116.702,"ma120":112.36058333333334,"ma250":97.16964},{"date":"2026-05-18","open":111.43,"high":112.89,"low":110.97,"close":112.56,"volume":8047200,"ma5":112.63399999999999,"ma20":112.1235,"ma60":116.54033333333334,"ma120":112.48391666666666,"ma250":97.31096000000001},{"date":"2026-05-19","open":112.56,"high":115.1,"low":112.13,"close":114.24,"volume":7555400,"ma5":113.008,"ma20":112.20750000000001,"ma60":116.38066666666667,"ma120":112.59925,"ma250":97.45603999999999},{"date":"2026-05-20","open":114.63,"high":114.95,"low":112.9,"close":113,"volume":9130600,"ma5":112.918,"ma20":112.21300000000001,"ma60":116.1985,"ma120":112.66041666666666,"ma250":97.60011999999999},{"date":"2026-05-21","open":112.79,"high":115.98,"low":112.09,"close":115.88,"volume":7402700,"ma5":113.41199999999999,"ma20":112.276,"ma60":116.08883333333333,"ma120":112.75416666666666,"ma250":97.75228},{"date":"2026-05-22","open":120.55,"high":122.66,"low":120.08,"close":122.41,"volume":14749200,"ma5":115.61800000000001,"ma20":112.8015,"ma60":116.14066666666666,"ma120":112.90066666666667,"ma250":97.9316},{"date":"2026-05-26","open":122.9,"high":123.13,"low":119.41,"close":119.72,"volume":10008700,"ma5":117.05,"ma20":113.276,"ma60":116.07233333333333,"ma120":113.04974999999999,"ma250":98.10011999999999},{"date":"2026-05-27","open":119.82,"high":122.4,"low":119.78,"close":120.24,"volume":7162300,"ma5":118.25,"ma20":113.7865,"ma60":116.05283333333334,"ma120":113.20983333333334,"ma250":98.2764},{"date":"2026-05-28","open":120.26,"high":121.5,"low":119.36,"close":119.89,"volume":9258900,"ma5":119.628,"ma20":114.2335,"ma60":116.05383333333334,"ma120":113.35666666666665,"ma250":98.45036},{"date":"2026-05-29","open":119.65,"high":120.67,"low":118.19,"close":118.72,"volume":16596000,"ma5":120.196,"ma20":114.7105,"ma60":116.02783333333333,"ma120":113.50525,"ma250":98.61788},{"date":"2026-06-01","open":117.55,"high":117.96,"low":114.36,"close":115.17,"volume":9406700,"ma5":118.748,"ma20":114.86099999999999,"ma60":116.01283333333335,"ma120":113.634,"ma250":98.77356},{"date":"2026-06-02","open":114.5,"high":116.78,"low":114.5,"close":115.65,"volume":8311500,"ma5":117.934,"ma20":114.98800000000001,"ma60":116.01050000000001,"ma120":113.77333333333333,"ma250":98.92760000000001},{"date":"2026-06-03","open":115.45,"high":117.33,"low":114.7,"close":114.7,"volume":8225100,"ma5":116.826,"ma20":115.0655,"ma60":115.97033333333334,"ma120":113.92175,"ma250":99.07332000000001},{"date":"2026-06-04","open":117.16,"high":120.55,"low":117.09,"close":120.26,"volume":15933900,"ma5":116.9,"ma20":115.40050000000001,"ma60":116.02316666666667,"ma120":114.11041666666667,"ma250":99.24388},{"date":"2026-06-05","open":120.94,"high":123.46,"low":120.36,"close":120.79,"volume":15967200,"ma5":117.31400000000001,"ma20":115.825,"ma60":116.0995,"ma120":114.29191666666667,"ma250":99.41116000000001},{"date":"2026-06-08","open":120.85,"high":122.6,"low":118.69,"close":119.52,"volume":12312200,"ma5":118.18400000000001,"ma20":116.232,"ma60":116.15966666666667,"ma120":114.45208333333333,"ma250":99.57191999999999},{"date":"2026-06-09","open":120.03,"high":120.5,"low":118,"close":119.6,"volume":9669100,"ma5":118.974,"ma20":116.648,"ma60":116.22616666666666,"ma120":114.61325000000001,"ma250":99.72492},{"date":"2026-06-10","open":119.78,"high":120.04,"low":117.26,"close":119.09,"volume":10302100,"ma5":119.852,"ma20":116.984,"ma60":116.28716666666668,"ma120":114.78675,"ma250":99.88},{"date":"2026-06-11","open":120.04,"high":122.71,"low":119.95,"close":120.76,"volume":13180300,"ma5":119.952,"ma20":117.34949999999999,"ma60":116.36866666666667,"ma120":114.96658333333333,"ma250":100.03576},{"date":"2026-06-12","open":121.5,"high":121.9,"low":118.83,"close":119.05,"volume":10926900,"ma5":119.604,"ma20":117.6315,"ma60":116.4445,"ma120":115.11958333333334,"ma250":100.18512},{"date":"2026-06-15","open":118.71,"high":118.95,"low":114.87,"close":114.9,"volume":15395700,"ma5":118.67999999999999,"ma20":117.8075,"ma60":116.45616666666666,"ma120":115.23466666666667,"ma250":100.32088},{"date":"2026-06-16","open":115.88,"high":115.9,"low":113.57,"close":115.17,"volume":10665400,"ma5":117.79400000000001,"ma20":117.93800000000002,"ma60":116.47266666666665,"ma120":115.32175000000001,"ma250":100.46844},{"date":"2026-06-17","open":114.86,"high":115.99,"low":114.02,"close":115.44,"volume":10459900,"ma5":117.06400000000001,"ma20":117.998,"ma60":116.46866666666666,"ma120":115.40841666666667,"ma250":100.61304},{"date":"2026-06-18","open":114.64,"high":114.94,"low":111.57,"close":113.87,"volume":29521600,"ma5":115.686,"ma20":118.0415,"ma60":116.42699999999999,"ma120":115.47025000000001,"ma250":100.75228},{"date":"2026-06-22","open":113.97,"high":115.63,"low":113,"close":115.48,"volume":10521200,"ma5":114.97200000000001,"ma20":118.02149999999999,"ma60":116.36216666666668,"ma120":115.54275000000001,"ma250":100.89356},{"date":"2026-06-23","open":116.53,"high":119.8,"low":116.53,"close":119.6,"volume":10469300,"ma5":115.91199999999999,"ma20":117.881,"ma60":116.37333333333332,"ma120":115.65091666666667,"ma250":101.05068000000001},{"date":"2026-06-24","open":120.9,"high":121.81,"low":119.51,"close":120.6,"volume":10478100,"ma5":116.998,"ma20":117.925,"ma60":116.3895,"ma120":115.77208333333333,"ma250":101.2144},{"date":"2026-06-25","open":121.63,"high":125.96,"low":121,"close":125.45,"volume":14043800,"ma5":119,"ma20":118.1855,"ma60":116.512,"ma120":115.94033333333333,"ma250":101.40088},{"date":"2026-06-26","open":125.83,"high":128.78,"low":125.83,"close":128.66,"volume":18891500,"ma5":121.958,"ma20":118.624,"ma60":116.6515,"ma120":116.12541666666667,"ma250":101.59912},{"date":"2026-06-29","open":127.65,"high":129.97,"low":126.74,"close":129.38,"volume":9584600,"ma5":124.73799999999999,"ma20":119.157,"ma60":116.79383333333334,"ma120":116.30825,"ma250":101.8},{"date":"2026-06-30","open":129.22,"high":130.29,"low":126.68,"close":128.5,"volume":11837200,"ma5":126.518,"ma20":119.8235,"ma60":116.921,"ma120":116.47183333333334,"ma250":101.98675999999999},{"date":"2026-07-01","open":128.01,"high":128.42,"low":124.71,"close":125.37,"volume":10761500,"ma5":127.47200000000001,"ma20":120.3095,"ma60":116.99633333333333,"ma120":116.61158333333333,"ma250":102.15868},{"date":"2026-07-02","open":126.18,"high":129.61,"low":125.99,"close":129.56,"volume":7832200,"ma5":128.294,"ma20":121.05250000000001,"ma60":117.16766666666668,"ma120":116.76633333333334,"ma250":102.3532},{"date":"2026-07-06","open":129.31,"high":130,"low":125.62,"close":126.78,"volume":9499300,"ma5":127.918,"ma20":121.3785,"ma60":117.22766666666666,"ma120":116.90175,"ma250":102.53672},{"date":"2026-07-07","open":128.77,"high":129.69,"low":127.89,"close":128.86,"volume":10174300,"ma5":127.81400000000001,"ma20":121.782,"ma60":117.33066666666667,"ma120":117.06566666666667,"ma250":102.72668},{"date":"2026-07-08","open":128.34,"high":128.99,"low":125.14,"close":125.99,"volume":7910200,"ma5":127.31200000000001,"ma20":122.1055,"ma60":117.40683333333332,"ma120":117.21341666666667,"ma250":102.89580000000001},{"date":"2026-07-09","open":125.48,"high":128.07,"low":124.45,"close":125.07,"volume":6975500,"ma5":127.252,"ma20":122.37899999999999,"ma60":117.48883333333333,"ma120":117.33058333333334,"ma250":103.06},{"date":"2026-07-10","open":125.12,"high":125.56,"low":122.9,"close":123.54,"volume":8388400,"ma5":126.048,"ma20":122.60150000000002,"ma60":117.5485,"ma120":117.43533333333333,"ma250":103.22072},{"date":"2026-07-13","open":123.58,"high":124.74,"low":122.44,"close":124.03,"volume":5225800,"ma5":125.498,"ma20":122.76500000000001,"ma60":117.65066666666667,"ma120":117.562,"ma250":103.38216},{"date":"2026-07-14","open":123.3,"high":123.66,"low":120.16,"close":120.78,"volume":9932900,"ma5":123.88199999999999,"ma20":122.85150000000002,"ma60":117.73933333333333,"ma120":117.65641666666667,"ma250":103.5392},{"date":"2026-07-15","open":124.25,"high":124.9,"low":122.75,"close":123.61,"volume":9053800,"ma5":123.40599999999999,"ma20":123.28699999999999,"ma60":117.815,"ma120":117.76058333333334,"ma250":103.70392},{"date":"2026-07-16","open":124.33,"high":128.93,"low":124,"close":127.63,"volume":13038800,"ma5":123.918,"ma20":123.91,"ma60":117.99050000000001,"ma120":117.91433333333333,"ma250":103.88836},{"date":"2026-07-17","open":128.45,"high":131.74,"low":127.03,"close":127.5,"volume":13472700,"ma5":124.71,"ma20":124.513,"ma60":118.23949999999999,"ma120":118.07533333333335,"ma250":104.07852},{"date":"2026-07-20","open":127.29,"high":127.89,"low":124.22,"close":124.4,"volume":7729000,"ma5":124.78399999999999,"ma20":125.0395,"ma60":118.43133333333334,"ma120":118.21700000000001,"ma250":104.25888},{"date":"2026-07-21","open":124.8,"high":126.77,"low":124.1,"close":126.26,"volume":7344800,"ma5":125.88,"ma20":125.5785,"ma60":118.62533333333334,"ma120":118.36983333333333,"ma250":104.43748},{"date":"2026-07-22","open":127.32,"high":128.83,"low":126.62,"close":127.47,"volume":7792400,"ma5":126.652,"ma20":125.97200000000001,"ma60":118.88483333333333,"ma120":118.54125,"ma250":104.61144},{"date":"2026-07-23","open":127.82,"high":131.04,"low":127.82,"close":130.48,"volume":8531300,"ma5":127.22200000000001,"ma20":126.46600000000001,"ma60":119.22233333333334,"ma120":118.72575,"ma250":104.79692},{"date":"2026-07-24","open":131.44,"high":131.71,"low":130.24,"close":131.07,"volume":6154400,"ma5":127.93599999999999,"ma20":126.747,"ma60":119.57300000000001,"ma120":118.89908333333332,"ma250":104.98236},{"date":"2026-07-27","open":131.01,"high":132.53,"low":130.45,"close":130.76,"volume":6909800,"ma5":129.208,"ma20":126.852,"ma60":119.90316666666666,"ma120":119.04400000000001,"ma250":105.16916},{"date":"2026-07-28","open":132.88,"high":135.05,"low":131.14,"close":131.82,"volume":10260200,"ma5":130.32,"ma20":126.974,"ma60":120.2805,"ma120":119.17716666666666,"ma250":105.36592},{"date":"2026-07-29","open":132.37,"high":132.69,"low":129.65,"close":130.36,"volume":7537700,"ma5":130.898,"ma20":127.06700000000001,"ma60":120.58383333333333,"ma120":119.27741666666667,"ma250":105.56036},{"date":"2026-07-30","open":128.2,"high":130.21,"low":127.25,"close":129.79,"volume":7832900,"ma5":130.76,"ma20":127.28800000000001,"ma60":120.86183333333334,"ma120":119.36108333333333,"ma250":105.76704},{"date":"2026-07-31","open":128.92,"high":131.04,"low":128.14,"close":130.2,"volume":7738800,"ma5":130.58599999999998,"ma20":127.32000000000001,"ma60":121.146,"ma120":119.43,"ma250":105.97068},{"date":"2026-08-03","open":129.87,"high":131.47,"low":126.72,"close":127.77,"volume":11153800,"ma5":129.988,"ma20":127.36949999999999,"ma60":121.38283333333334,"ma120":119.51433333333333,"ma250":106.16232000000001},{"date":"2026-08-04","open":128.46,"high":129.99,"low":126.22,"close":128,"volume":11816900,"ma5":129.224,"ma20":127.32649999999998,"ma60":121.64450000000001,"ma120":119.60475,"ma250":106.35116000000001},{"date":"2026-08-05","open":129.41,"high":131.09,"low":127.56,"close":128.33,"volume":10501900,"ma5":128.818,"ma20":127.4435,"ma60":121.92699999999999,"ma120":119.67991666666667,"ma250":106.54672000000001},{"date":"2026-08-06","open":130.96,"high":131.08,"low":127.8,"close":128.37,"volume":7051700,"ma5":128.534,"ma20":127.6085,"ma60":122.21183333333333,"ma120":119.756,"ma250":106.73872},{"date":"2026-08-07","open":127.84,"high":128.75,"low":126.68,"close":128.58,"volume":7347500,"ma5":128.21,"ma20":127.8605,"ma60":122.482,"ma120":119.81575,"ma250":106.93028},{"date":"2026-08-10","open":128.29,"high":130.98,"low":128.24,"close":130.92,"volume":6007600,"ma5":128.84,"ma20":128.20499999999998,"ma60":122.77316666666667,"ma120":119.89366666666666,"ma250":107.13383999999999},{"date":"2026-08-11","open":129.93,"high":132.84,"low":129.7,"close":130.42,"volume":6342200,"ma5":129.324,"ma20":128.68699999999998,"ma60":123.05666666666666,"ma120":119.96666666666667,"ma250":107.33432},{"date":"2026-08-12","open":130.25,"high":134.06,"low":128.91,"close":132.92,"volume":10447100,"ma5":130.24200000000002,"ma20":129.1525,"ma60":123.41566666666667,"ma120":120.05883333333333,"ma250":107.53516},{"date":"2026-08-13","open":133.86,"high":135.68,"low":133.06,"close":135.55,"volume":8895200,"ma5":131.678,"ma20":129.5485,"ma60":123.79883333333333,"ma120":120.16958333333334,"ma250":107.74632000000001},{"date":"2026-08-14","open":134.43,"high":135.97,"low":133.4,"close":135.84,"volume":6869000,"ma5":133.13,"ma20":129.9655,"ma60":124.15883333333333,"ma120":120.26975,"ma250":107.95284},{"date":"2026-08-17","open":134.95,"high":137.17,"low":134.55,"close":135.97,"volume":8477300,"ma5":134.14000000000001,"ma20":130.544,"ma60":124.54166666666667,"ma120":120.37008333333333,"ma250":108.15984},{"date":"2026-08-18","open":137.24,"high":137.98,"low":134.88,"close":135.17,"volume":10284200,"ma5":135.09,"ma20":130.9895,"ma60":124.86316666666667,"ma120":120.47600000000001,"ma250":108.3608},{"date":"2026-08-19","open":146.94,"high":153.5,"low":144.9,"close":152.2,"volume":32776300,"ma5":138.946,"ma20":132.226,"ma60":125.35966666666667,"ma120":120.75016666666667,"ma250":108.63096},{"date":"2026-08-20","open":150.78,"high":152.52,"low":148.52,"close":148.99,"volume":16204700,"ma5":141.634,"ma20":133.1515,"ma60":125.84750000000001,"ma120":120.95991666666667,"ma250":108.88260000000001},{"date":"2026-08-21","open":149.12,"high":154.49,"low":148.59,"close":152.55,"volume":15976200,"ma5":144.976,"ma20":134.22549999999998,"ma60":126.386,"ma120":121.21941666666666,"ma250":109.14332},{"date":"2026-08-24","open":150.72,"high":151.52,"low":149.14,"close":150.66,"volume":15032000,"ma5":147.914,"ma20":135.2205,"ma60":126.89883333333334,"ma120":121.47633333333333,"ma250":109.40472},{"date":"2026-08-25","open":151,"high":156.92,"low":150.66,"close":156.45,"volume":14005100,"ma5":152.17000000000002,"ma20":136.452,"ma60":127.52766666666666,"ma120":121.77775,"ma250":109.69055999999999},{"date":"2026-08-26","open":154.35,"high":155.19,"low":152.61,"close":153.1,"volume":8627600,"ma5":152.35,"ma20":137.589,"ma60":128.15983333333332,"ma120":122.08633333333334,"ma250":109.96668000000001},{"date":"2026-08-27","open":149.53,"high":152.08,"low":149.02,"close":149.54,"volume":8522600,"ma5":152.45999999999998,"ma20":138.57649999999998,"ma60":128.72466666666665,"ma120":122.36758333333334,"ma250":110.232},{"date":"2026-08-28","open":146.72,"high":149.01,"low":145.75,"close":148.35,"volume":8067000,"ma5":151.61999999999998,"ma20":139.48399999999998,"ma60":129.2855,"ma120":122.62791666666666,"ma250":110.48892},{"date":"2026-08-31","open":147,"high":148.69,"low":145.95,"close":147.76,"volume":11124700,"ma5":151.04,"ma20":140.4835,"ma60":129.74383333333333,"ma120":122.8835,"ma250":110.73804},{"date":"2026-09-01","open":150.23,"high":151.68,"low":148.55,"close":149.86,"volume":9865600,"ma5":149.722,"ma20":141.57649999999998,"ma60":130.22833333333332,"ma120":123.16391666666667,"ma250":111.00076},{"date":"2026-09-02","open":151.5,"high":152.69,"low":149.97,"close":151.64,"volume":8969200,"ma5":149.43,"ma20":142.74200000000002,"ma60":130.76366666666667,"ma120":123.46166666666666,"ma250":111.27112},{"date":"2026-09-03","open":152.8,"high":152.8,"low":148.9,"close":152.34,"volume":6498300,"ma5":149.99,"ma20":143.9405,"ma60":131.3093333333333,"ma120":123.76774999999999,"ma250":111.54164},{"date":"2026-09-04","open":150.83,"high":152.22,"low":150.09,"close":150.33,"volume":4395400,"ma5":150.38600000000002,"ma20":145.028,"ma60":131.83,"ma120":124.05858333333335,"ma250":111.8066},{"date":"2026-09-08","open":148.41,"high":149.6,"low":146.28,"close":148.46,"volume":11187000,"ma5":150.526,"ma20":145.905,"ma60":132.29166666666666,"ma120":124.33016666666667,"ma250":112.062},{"date":"2026-09-09","open":148.96,"high":149.41,"low":147.18,"close":147.53,"volume":8546000,"ma5":150.06,"ma20":146.7605,"ma60":132.76633333333334,"ma120":124.60541666666667,"ma250":112.316},{"date":"2026-09-10","open":147.94,"high":148,"low":144.1,"close":144.71,"volume":7542000,"ma5":148.674,"ma20":147.35,"ma60":133.26316666666668,"ma120":124.85966666666667,"ma250":112.55424000000001},{"date":"2026-09-11","open":145.52,"high":145.9,"low":143.68,"close":143.93,"volume":8678200,"ma5":146.99200000000002,"ma20":147.769,"ma60":133.7425,"ma120":125.10758333333334,"ma250":112.79872},{"date":"2026-09-14","open":146.42,"high":147.09,"low":144.1,"close":144.85,"volume":7412500,"ma5":145.89600000000002,"ma20":148.21949999999998,"ma60":134.23266666666666,"ma120":125.35066666666667,"ma250":113.05404},{"date":"2026-09-15","open":143.85,"high":144.15,"low":142.32,"close":143.79,"volume":8291600,"ma5":144.962,"ma20":148.6105,"ma60":134.73133333333334,"ma120":125.57916666666667,"ma250":113.30484},{"date":"2026-09-16","open":143.96,"high":144.97,"low":143.5,"close":144.91,"volume":7226900,"ma5":144.43800000000002,"ma20":149.0975,"ma60":135.22183333333334,"ma120":125.792,"ma250":113.55992},{"date":"2026-09-17","open":145.74,"high":147.65,"low":145.32,"close":147.15,"volume":11060600,"ma5":144.926,"ma20":148.845,"ma60":135.68099999999998,"ma120":126.02716666666667,"ma250":113.82239999999999},{"date":"2026-09-18","open":147.08,"high":147.84,"low":145.74,"close":146.87,"volume":31159700,"ma5":145.51399999999998,"ma20":148.739,"ma60":136.11883333333333,"ma120":126.25416666666666,"ma250":114.08384},{"date":"2026-09-21","open":146.79,"high":150.49,"low":145.6,"close":149.5,"volume":7992700,"ma5":146.44400000000002,"ma20":148.5865,"ma60":136.51966666666667,"ma120":126.51583333333333,"ma250":114.36024},{"date":"2026-09-22","open":148.69,"high":153.57,"low":148.04,"close":150.91,"volume":11172100,"ma5":147.868,"ma20":148.599,"ma60":136.8905,"ma120":126.771,"ma250":114.64403999999999},{"date":"2026-09-23","open":151.32,"high":152.01,"low":146.89,"close":148.08,"volume":9699700,"ma5":148.502,"ma20":148.1805,"ma60":137.20216666666664,"ma120":126.998,"ma250":114.91768},{"date":"2026-09-24","open":148.17,"high":151.46,"low":147.9,"close":147.98,"volume":10312300,"ma5":148.668,"ma20":147.9245,"ma60":137.52683333333334,"ma120":127.22391666666667,"ma250":115.19919999999999},{"date":"2026-09-25","open":148.06,"high":149.98,"low":147.48,"close":148.78,"volume":8288800,"ma5":149.05,"ma20":147.8865,"ma60":137.917,"ma120":127.45666666666666,"ma250":115.48008},{"date":"2026-09-28","open":147.65,"high":149.19,"low":146.28,"close":148.69,"volume":7701000,"ma5":148.888,"ma20":147.9035,"ma60":138.23583333333332,"ma120":127.70174999999999,"ma250":115.76052},{"date":"2026-09-29","open":148.17,"high":150.36,"low":146.09,"close":149.28,"volume":8203400,"ma5":148.56199999999998,"ma20":147.9795,"ma60":138.61083333333332,"ma120":127.91924999999999,"ma250":116.02192},{"date":"2026-09-30","open":148.95,"high":149.27,"low":145.26,"close":145.31,"volume":10223500,"ma5":148.00799999999998,"ma20":147.752,"ma60":138.88500000000002,"ma120":128.10783333333333,"ma250":116.24264},{"date":"2026-10-01","open":144.71,"high":145.39,"low":143.26,"close":143.81,"volume":7856200,"ma5":147.174,"ma20":147.3605,"ma60":139.182,"ma120":128.29441666666668,"ma250":116.45984},{"date":"2026-10-02","open":143.77,"high":144.35,"low":142.73,"close":144.3,"volume":9657900,"ma5":146.278,"ma20":146.95850000000002,"ma60":139.5025,"ma120":128.49566666666666,"ma250":116.68028},{"date":"2026-10-05","open":143.67,"high":144.06,"low":138.8,"close":139.54,"volume":9478700,"ma5":144.448,"ma20":146.419,"ma60":139.76916666666665,"ma120":128.65883333333332,"ma250":116.88324},{"date":"2026-10-06","open":140.13,"high":142.16,"low":139.74,"close":141.94,"volume":8072700,"ma5":142.98,"ma20":146.09300000000002,"ma60":140.06766666666667,"ma120":128.85916666666668,"ma250":117.10056},{"date":"2026-10-07","open":142.03,"high":144.15,"low":141.49,"close":142.79,"volume":6352200,"ma5":142.476,"ma20":145.856,"ma60":140.43449999999999,"ma120":129.08691666666667,"ma250":117.32611999999999},{"date":"2026-10-08","open":141.9,"high":142.77,"low":138.89,"close":142.38,"volume":8404800,"ma5":142.19,"ma20":145.7395,"ma60":140.74733333333333,"ma120":129.28116666666668,"ma250":117.54564},{"date":"2026-10-09","open":141.37,"high":146.68,"low":141.36,"close":145.6,"volume":9287700,"ma5":142.45,"ma20":145.823,"ma60":141.04683333333332,"ma120":129.51866666666666,"ma250":117.78408},{"date":"2026-10-12","open":145.75,"high":146.36,"low":144.64,"close":145.45,"volume":8018900,"ma5":143.632,"ma20":145.853,"ma60":141.346,"ma120":129.79274999999998,"ma250":118.02308000000001},{"date":"2026-10-13","open":145.85,"high":145.93,"low":141.58,"close":141.98,"volume":8377800,"ma5":143.64,"ma20":145.7625,"ma60":141.639,"ma120":130.03516666666667,"ma250":118.2522},{"date":"2026-10-14","open":143.1,"high":148.16,"low":142.66,"close":147.37,"volume":9799700,"ma5":144.55599999999998,"ma20":145.8855,"ma60":141.99083333333334,"ma120":130.30808333333331,"ma250":118.50524},{"date":"2026-10-15","open":149.7,"high":152.34,"low":144.91,"close":145.19,"volume":13865500,"ma5":145.118,"ma20":145.7875,"ma60":142.28616666666667,"ma120":130.5855,"ma250":118.75032},{"date":"2026-10-16","open":146.96,"high":147.8,"low":145.61,"close":145.95,"volume":11232500,"ma5":145.188,"ma20":145.7415,"ma60":142.54399999999998,"ma120":130.88316666666665,"ma250":118.99496},{"date":"2026-10-19","open":145,"high":147.41,"low":143.53,"close":143.63,"volume":10448200,"ma5":144.824,"ma20":145.448,"ma60":142.75333333333336,"ma120":131.16316666666665,"ma250":119.2242},{"date":"2026-10-20","open":146.29,"high":149.36,"low":146.12,"close":148.3,"volume":9923600,"ma5":146.08800000000002,"ma20":145.3175,"ma60":143.04566666666668,"ma120":131.47441666666666,"ma250":119.46692},{"date":"2026-10-21","open":147.11,"high":150,"low":147.11,"close":149.88,"volume":9006800,"ma5":146.59,"ma20":145.4075,"ma60":143.34666666666666,"ma120":131.81358333333333,"ma250":119.716},{"date":"2026-10-22","open":151.05,"high":154.02,"low":144.07,"close":147.24,"volume":19024600,"ma5":147,"ma20":145.3705,"ma60":143.62800000000001,"ma120":132.10591666666667,"ma250":119.95624000000001},{"date":"2026-10-23","open":145.02,"high":145.44,"low":143.41,"close":145.27,"volume":8379200,"ma5":146.864,"ma20":145.195,"ma60":143.886,"ma120":132.37391666666667,"ma250":120.18736},{"date":"2026-10-26","open":145.89,"high":146.61,"low":139.93,"close":140.61,"volume":13103800,"ma5":146.26000000000002,"ma20":144.791,"ma60":144.05949999999999,"ma120":132.60275,"ma250":120.3978},{"date":"2026-10-27","open":140.22,"high":142.69,"low":139.83,"close":141.82,"volume":9057700,"ma5":144.964,"ma20":144.418,"ma60":144.29366666666667,"ma120":132.83825,"ma250":120.61696},{"date":"2026-10-28","open":140,"high":142.4,"low":139.21,"close":140.93,"volume":8239700,"ma5":143.174,"ma20":144.199,"ma60":144.50916666666666,"ma120":133.07683333333333,"ma250":120.83436},{"date":"2026-10-29","open":144.62,"high":149.26,"low":143.32,"close":146.33,"volume":13447600,"ma5":142.99200000000002,"ma20":144.325,"ma60":144.80916666666664,"ma120":133.36808333333335,"ma250":121.07455999999999},{"date":"2026-10-30","open":149.55,"high":151.35,"low":147.4,"close":149.52,"volume":12341400,"ma5":143.842,"ma20":144.58599999999998,"ma60":145.1616666666667,"ma120":133.68675,"ma250":121.32872},{"date":"2026-11-02","open":148.82,"high":150.27,"low":147.1,"close":148.36,"volume":9095400,"ma5":145.392,"ma20":145.027,"ma60":145.49133333333333,"ma120":133.98666666666665,"ma250":121.59219999999999},{"date":"2026-11-03","open":147.02,"high":147.62,"low":143.47,"close":144.67,"volume":8894400,"ma5":145.96200000000002,"ma20":145.1635,"ma60":145.7205,"ma120":134.24683333333334,"ma250":121.83544},{"date":"2026-11-04","open":148.54,"high":150.42,"low":146.05,"close":150.36,"volume":10712700,"ma5":147.848,"ma20":145.542,"ma60":146.05283333333333,"ma120":134.55474999999998,"ma250":122.09932},{"date":"2026-11-05","open":152,"high":153.37,"low":146.55,"close":146.94,"volume":11547600,"ma5":147.97,"ma20":145.77,"ma60":146.28650000000002,"ma120":134.85108333333332,"ma250":122.34396000000001},{"date":"2026-11-06","open":144.34,"high":147.48,"low":142.8,"close":146.73,"volume":7626300,"ma5":147.41199999999998,"ma20":145.8265,"ma60":146.47283333333334,"ma120":135.13583333333332,"ma250":122.58576},{"date":"2026-11-09","open":148.37,"high":148.8,"low":146.52,"close":148.76,"volume":7560200,"ma5":147.49200000000002,"ma20":145.99200000000002,"ma60":146.6881666666667,"ma120":135.4235,"ma250":122.8338},{"date":"2026-11-10","open":148.4,"high":149.19,"low":145.58,"close":148.05,"volume":5509900,"ma5":148.168,"ma20":146.2955,"ma60":146.88950000000003,"ma120":135.71558333333334,"ma250":123.06219999999999},{"date":"2026-11-11","open":146.61,"high":147.62,"low":145.3,"close":147.18,"volume":6411300,"ma5":147.53199999999998,"ma20":146.286,"ma60":147.08966666666666,"ma120":135.97641666666667,"ma250":123.28511999999999}],"relative":[{"date":"2025-12-31","stock":100,"index":100},{"date":"2026-01-02","stock":101.13053391601747,"index":100.1894675334161},{"date":"2026-01-05","stock":102.07106213186395,"index":100.82609013220363},{"date":"2026-01-06","stock":103.42960288808663,"index":101.45088014023811},{"date":"2026-01-07","stock":103.17309519285578,"index":101.10189175370681},{"date":"2026-01-08","stock":105.44366330989929,"index":101.10963406617486},{"date":"2026-01-09","stock":105.00665019950598,"index":101.76437075451027},{"date":"2026-01-12","stock":103.73361200836024,"index":101.9249141771967},{"date":"2026-01-13","stock":102.85008550256507,"index":101.72726608721058},{"date":"2026-01-14","stock":105.46266387991639,"index":101.18471988897817},{"date":"2026-01-15","stock":105.4246627398822,"index":101.44576729238186},{"date":"2026-01-16","stock":103.39160174805244,"index":101.38061500255642},{"date":"2026-01-20","stock":103.98061941858255,"index":99.28946022934775},{"date":"2026-01-21","stock":105.5576667300019,"index":100.43999707837266},{"date":"2026-01-22","stock":103.7241117233517,"index":100.99116207727704},{"date":"2026-01-23","stock":102.77408322249667,"index":101.02417646629172},{"date":"2026-01-26","stock":102.03306099182976,"index":101.5299101599591},{"date":"2026-01-27","stock":102.52707581227436,"index":101.94434299905048},{"date":"2026-01-28","stock":101.55804674140224,"index":101.93601636111315},{"date":"2026-01-29","stock":102.92608778263347,"index":101.80425096778906},{"date":"2026-01-30","stock":104.75964278928367,"index":101.36629902855891},{"date":"2026-02-02","stock":107.70473114193425,"index":101.912789423709},{"date":"2026-02-03","stock":110.05130153904616,"index":101.05631436710247},{"date":"2026-02-04","stock":112.41687250617518,"index":100.54371484917098},{"date":"2026-02-05","stock":113.76591297738932,"index":99.31195675991528},{"date":"2026-02-06","stock":115.83697510925327,"index":101.26798626835148},{"date":"2026-02-09","stock":111.77085312559376,"index":101.74304287488131},{"date":"2026-02-10","stock":111.29583887516625,"index":101.40690964867431},{"date":"2026-02-11","stock":113.34790043701311,"index":101.40194288218538},{"date":"2026-02-12","stock":113.28139844195326,"index":99.81389233803229},{"date":"2026-02-13","stock":115.34296028880865,"index":99.86370608428895},{"date":"2026-02-17","stock":115.49496484894546,"index":99.96669344825068},{"date":"2026-02-18","stock":115.58046741402241,"index":100.52311737637864},{"date":"2026-02-19","stock":115.77047311419342,"index":100.2394273610401},{"date":"2026-02-20","stock":116.15048451453544,"index":100.93506683222554},{"date":"2026-02-23","stock":117.63252897586926,"index":99.88678694032576},{"date":"2026-02-24","stock":117.73703211096333,"index":100.65108465415236},{"date":"2026-02-25","stock":116.34049021470643,"index":101.47001679935724},{"date":"2026-02-26","stock":113.33840015200455,"index":100.92557154334965},{"date":"2026-02-27","stock":117.63252897586926,"index":100.4876196041195},{"date":"2026-03-02","stock":115.34296028880865,"index":100.52764589876561},{"date":"2026-03-03","stock":113.84191525745771,"index":99.57826309254254},{"date":"2026-03-04","stock":114.26942808284248,"index":100.35059528157184},{"date":"2026-03-05","stock":110.26980809424282,"index":99.78394565773135},{"date":"2026-03-06","stock":110.00380011400341,"index":98.45913373749178},{"date":"2026-03-09","stock":111.25783773513204,"index":99.27675115039077},{"date":"2026-03-10","stock":111.23883716511494,"index":99.06478708640712},{"date":"2026-03-11","stock":110.40281208436252,"index":98.98181286976846},{"date":"2026-03-12","stock":110.11780353410602,"index":97.47454532174422},{"date":"2026-03-13","stock":109.83279498384951,"index":96.88393835366298},{"date":"2026-03-16","stock":109.66178985369561,"index":97.86545906069681},{"date":"2026-03-17","stock":110.07980239407182,"index":98.1095610254912},{"date":"2026-03-18","stock":108.77826334790043,"index":96.77452340953911},{"date":"2026-03-19","stock":108.49325479764393,"index":96.50850923964649},{"date":"2026-03-20","stock":108.47425422762683,"index":95.04754948506319},{"date":"2026-03-23","stock":109.89929697890936,"index":96.13614783434373},{"date":"2026-03-24","stock":110.55481664449933,"index":95.77634942663063},{"date":"2026-03-25","stock":113.4049021470644,"index":96.29537652472428},{"date":"2026-03-26","stock":112.9868896066882,"index":94.61923891607626},{"date":"2026-03-27","stock":113.65190955728671,"index":93.03703162661603},{"date":"2026-03-30","stock":112.19836595097853,"index":92.66992915053684},{"date":"2026-03-31","stock":114.27892836785102,"index":95.36951281863998},{"date":"2026-04-01","stock":114.8014440433213,"index":96.05317361770506},{"date":"2026-04-02","stock":114.82994489834695,"index":96.16083558542108},{"date":"2026-04-06","stock":114.81094432832984,"index":96.58651668979621},{"date":"2026-04-07","stock":113.31939958198745,"index":96.65984953619166},{"date":"2026-04-08","stock":117.02451073532205,"index":99.0842159082609},{"date":"2026-04-09","stock":116.54949648489455,"index":99.69556643050178},{"date":"2026-04-10","stock":115.35246057381721,"index":99.58206120809291},{"date":"2026-04-13","stock":114.14592437773133,"index":100.5951354904682},{"date":"2026-04-14","stock":113.96541896256888,"index":101.78043970491564},{"date":"2026-04-15","stock":112.00836025080751,"index":102.59221386312176},{"date":"2026-04-16","stock":109.69029070872125,"index":102.85998100942224},{"date":"2026-04-17","stock":113.1198935968079,"index":104.09845884157475},{"date":"2026-04-20","stock":111.2483374501235,"index":103.85128916806661},{"date":"2026-04-21","stock":106.93520805624168,"index":103.19202395734425},{"date":"2026-04-22","stock":107.24871746152384,"index":104.27141918048353},{"date":"2026-04-23","stock":108.89226676800304,"index":103.84047914688482},{"date":"2026-04-24","stock":106.30818924567737,"index":104.66846833686364},{"date":"2026-04-27","stock":104.72164164924948,"index":104.79745818420861},{"date":"2026-04-28","stock":104.53163594907846,"index":104.28456650354248},{"date":"2026-04-29","stock":105.4056621698651,"index":104.24293331385581},{"date":"2026-04-30","stock":103.7241117233517,"index":105.31020378350742},{"date":"2026-05-01","stock":106.55519665589968,"index":105.6185815499233},{"date":"2026-05-04","stock":107.45772373171195,"index":105.18954057409978},{"date":"2026-05-05","stock":107.49572487174615,"index":106.04367832882916},{"date":"2026-05-06","stock":107.8852365570967,"index":107.59068000876488},{"date":"2026-05-07","stock":106.68820064601938,"index":107.18150609889709},{"date":"2026-05-08","stock":105.81417442523275,"index":108.0845811116792},{"date":"2026-05-11","stock":105.71917157514724,"index":108.28778029362356},{"date":"2026-05-12","stock":106.75470264107923,"index":108.11423562924548},{"date":"2026-05-13","stock":107.78073342200265,"index":108.74662186838069},{"date":"2026-05-14","stock":107.74273228196846,"index":109.57913958074647},{"date":"2026-05-15","stock":105.81417442523275,"index":108.22438098020598},{"date":"2026-05-18","stock":106.93520805624168,"index":108.1447666350157},{"date":"2026-05-19","stock":108.53125593767813,"index":107.42254035497773},{"date":"2026-05-20","stock":107.35322059661789,"index":108.58184208604193},{"date":"2026-05-21","stock":110.08930267908036,"index":108.76809582937696},{"date":"2026-05-22","stock":116.29298878966368,"index":109.1734716236944},{"date":"2026-05-26","stock":113.73741212236366,"index":109.8403330655175},{"date":"2026-05-27","stock":114.23142694280828,"index":109.85844715506538},{"date":"2026-05-28","stock":113.89891696750902,"index":110.49054123146593},{"date":"2026-05-29","stock":112.78738362150864,"index":110.73055291797532},{"date":"2026-06-01","stock":109.4147824434733,"index":111.0212548389453},{"date":"2026-06-02","stock":109.87079612388371,"index":111.1647067416551},{"date":"2026-06-03","stock":108.96826904807143,"index":110.34519027098094},{"date":"2026-06-04","stock":114.25042751282538,"index":110.792637499087},{"date":"2026-06-05","stock":114.75394261827854,"index":107.8626835147177},{"date":"2026-06-08","stock":113.54740642219267,"index":108.1839164414579},{"date":"2026-06-09","stock":113.62340870226106,"index":107.90519319260828},{"date":"2026-06-10","stock":113.138894166825,"index":106.15718355123803},{"date":"2026-06-11","stock":114.72544176325289,"index":108.01694543860931},{"date":"2026-06-12","stock":113.1008930267908,"index":108.55978379957637},{"date":"2026-06-15","stock":109.15827474824245,"index":110.35410123438756},{"date":"2026-06-16","stock":109.4147824434733,"index":109.72682784310861},{"date":"2026-06-17","stock":109.67129013870415,"index":108.39383536629903},{"date":"2026-06-18","stock":108.17974539236177,"index":109.56949821050326},{"date":"2026-06-22","stock":109.70929127873836,"index":109.16353809071653},{"date":"2026-06-23","stock":113.62340870226106,"index":107.59564677525381},{"date":"2026-06-24","stock":114.57343720311609,"index":107.48988386531298},{"date":"2026-06-25","stock":119.18107543226296,"index":107.4792199254985},{"date":"2026-06-26","stock":122.2306669200076,"index":107.42852969103791},{"date":"2026-06-29","stock":122.91468744062321,"index":108.69081878606384},{"date":"2026-06-30","stock":122.07866235987079,"index":109.55167628369001},{"date":"2026-07-01","stock":119.10507315219456,"index":109.31604703820028},{"date":"2026-07-02","stock":123.08569257077711,"index":109.3161931195676},{"date":"2026-07-06","stock":120.44461333840015,"index":110.10780804908335},{"date":"2026-07-07","stock":122.42067262017862,"index":109.61726681761742},{"date":"2026-07-08","stock":119.69409082272468,"index":109.30845080709956},{"date":"2026-07-09","stock":118.82006460193806,"index":110.19852457819005},{"date":"2026-07-10","stock":117.36652099562987,"index":110.66233291943612},{"date":"2026-07-13","stock":117.83203496104882,"index":109.78511430866993},{"date":"2026-07-14","stock":114.74444233326999,"index":110.19779417135345},{"date":"2026-07-15","stock":117.43302299068972,"index":110.61865459060697},{"date":"2026-07-16","stock":121.25213756412691,"index":110.05434226864364},{"date":"2026-07-17","stock":121.12863385901576,"index":108.94295522606092},{"date":"2026-07-20","stock":118.18354550636519,"index":108.7324519757505},{"date":"2026-07-21","stock":119.95059851795553,"index":109.69542034913447},{"date":"2026-07-22","stock":121.10013300399011,"index":109.54583302899715},{"date":"2026-07-23","stock":123.95971879156373,"index":108.22145935285954},{"date":"2026-07-24","stock":124.5202356070682,"index":108.27521729603389},{"date":"2026-07-27","stock":124.22572677180315,"index":108.29274706011249},{"date":"2026-07-28","stock":125.23275698270947,"index":108.52063399313417},{"date":"2026-07-29","stock":123.84571537146115,"index":106.87531955299102},{"date":"2026-07-30","stock":123.30419912597377,"index":108.64991600321379},{"date":"2026-07-31","stock":123.69371081132432,"index":109.410853845592},{"date":"2026-08-03","stock":121.38514155424662,"index":111.02914323278065},{"date":"2026-08-04","stock":121.60364810944328,"index":113.01614199108904},{"date":"2026-08-05","stock":121.91715751472546,"index":112.82667445767292},{"date":"2026-08-06","stock":121.95515865475964,"index":112.62814987948288},{"date":"2026-08-07","stock":122.15466463993921,"index":113.32466583887225},{"date":"2026-08-10","stock":124.37773133193994,"index":113.25849097947557},{"date":"2026-08-11","stock":123.90271708151242,"index":112.89460229347746},{"date":"2026-08-12","stock":126.27778833364998,"index":113.1911474691403},{"date":"2026-08-13","stock":128.77636329089873,"index":113.92871229274706},{"date":"2026-08-14","stock":129.05187155614666,"index":113.73544664378059},{"date":"2026-08-17","stock":129.17537526125784,"index":113.14089547878169},{"date":"2026-08-18","stock":128.41535246057379,"index":112.36228179095757},{"date":"2026-08-19","stock":144.5943378301349,"index":112.5992257687532},{"date":"2026-08-20","stock":141.54474634239025,"index":111.62311007231028},{"date":"2026-08-21","stock":144.92684780543416,"index":112.1082462931853},{"date":"2026-08-24","stock":143.13129393881815,"index":111.79402527207655},{"date":"2026-08-25","stock":148.63195895876873,"index":112.1507559710759},{"date":"2026-08-26","stock":145.44936348090442,"index":112.12767511503908},{"date":"2026-08-27","stock":142.06726201786054,"index":112.9353589949602},{"date":"2026-08-28","stock":140.93672810184304,"index":112.65444452560077},{"date":"2026-08-31","stock":140.3762112863386,"index":112.28018406252282},{"date":"2026-09-01","stock":142.37127113813415,"index":111.48155722737565},{"date":"2026-09-02","stock":144.06232186965607,"index":111.99474107077643},{"date":"2026-09-03","stock":144.7273418202546,"index":113.17960704112191},{"date":"2026-09-04","stock":142.817784533536,"index":112.75436418084874},{"date":"2026-09-08","stock":141.0412312369371,"index":112.09582937696297},{"date":"2026-09-09","stock":140.15770473114193,"index":111.55299101599591},{"date":"2026-09-10","stock":137.47862435873074,"index":110.90059162953766},{"date":"2026-09-11","stock":136.73760212806383,"index":111.85421079541304},{"date":"2026-09-14","stock":137.61162834885045,"index":111.31370973632313},{"date":"2026-09-15","stock":136.60459813794412,"index":110.81338105324666},{"date":"2026-09-16","stock":137.66863005890175,"index":110.3178730552918},{"date":"2026-09-17","stock":139.79669390081702,"index":111.57344240742093},{"date":"2026-09-18","stock":139.5306859205776,"index":111.75955006938865},{"date":"2026-09-21","stock":142.02926087782632,"index":113.4277992842013},{"date":"2026-09-22","stock":143.3688010640319,"index":113.42692279599737},{"date":"2026-09-23","stock":140.68022040661222,"index":112.57073990212548},{"date":"2026-09-24","stock":140.58521755652666,"index":112.54298444233439},{"date":"2026-09-25","stock":141.3452403572107,"index":113.11679205317361},{"date":"2026-09-28","stock":141.25973779213376,"index":112.24439412752903},{"date":"2026-09-29","stock":141.82025460763822,"index":112.05667957052079},{"date":"2026-09-30","stock":138.04864145924378,"index":111.77474253159009},{"date":"2026-10-01","stock":136.62359870796124,"index":111.9925498502666},{"date":"2026-10-02","stock":137.0891126733802,"index":112.81454970418523},{"date":"2026-10-05","stock":132.56697700931028,"index":113.56292454897378},{"date":"2026-10-06","stock":134.84704541136233,"index":114.21999853918632},{"date":"2026-10-07","stock":135.6545696370891,"index":113.96932291286247},{"date":"2026-10-08","stock":135.26505795173856,"index":113.43744065444453},{"date":"2026-10-09","stock":138.32414972449172,"index":114.11204440873567},{"date":"2026-10-12","stock":138.18164544936346,"index":114.04922942078738},{"date":"2026-10-13","stock":134.88504655139653,"index":114.02308085603681},{"date":"2026-10-14","stock":140.00570017100512,"index":112.75933094733767},{"date":"2026-10-15","stock":137.93463803914116,"index":113.12628734204952},{"date":"2026-10-16","stock":138.65665969979096,"index":111.89014681177416},{"date":"2026-10-19","stock":136.45259357780733,"index":112.34723541012345},{"date":"2026-10-20","stock":140.88922667680032,"index":112.66627711635381},{"date":"2026-10-21","stock":142.39027170815123,"index":113.31780001460814},{"date":"2026-10-22","stock":139.88219646589397,"index":111.94843327733548},{"date":"2026-10-23","stock":138.01064031920959,"index":111.36775984223212},{"date":"2026-10-26","stock":133.58350750522516,"index":112.1433058213425},{"date":"2026-10-27","stock":134.73304199125974,"index":112.81279672777737},{"date":"2026-10-28","stock":133.88751662549876,"index":113.12511869111096},{"date":"2026-10-29","stock":139.0176705301159,"index":112.7805127455993},{"date":"2026-10-30","stock":142.04826144784346,"index":110.73069899934264},{"date":"2026-11-02","stock":140.94622838685163,"index":110.16580235191002},{"date":"2026-11-03","stock":137.44062321869654,"index":110.56781827477906},{"date":"2026-11-04","stock":142.84628538856165,"index":112.31641224161858},{"date":"2026-11-05","stock":139.59718791563745,"index":107.42429333138558},{"date":"2026-11-06","stock":139.39768193045788,"index":107.76217953400044},{"date":"2026-11-09","stock":141.3262397871936,"index":110.29055583960266},{"date":"2026-11-10","stock":140.65171955158655,"index":109.86677379300271},{"date":"2026-11-11","stock":139.82519475584266,"index":111.30494485428383}],"metrics":{"change":-0.587639311043564,"fiveDay":-2.114924181963296,"ytd":39.82519475584266,"indexYtd":11.304944854283832,"volumeRatio":0.614059788292896,"low20":139.21,"high20":154.02,"low60":138.8,"high60":156.92,"low120":111.57,"high120":156.92,"sectorYtd":22.060719136462946},"levels":[[139.21,"139.21 近月低位"],[147.09,"147.09 六十日线"],[154.02,"154.02 近月高位"]],"charts":[{"id":"mix","title":"增长集中在几个规模差异很大的品种","type":"bars","unit":"十亿美元","categories":["Keytruda家族","Gardasil家族","Winrevair","Januvia家族","Welireg"],"series":[{"name":"上年同期","values":[8.147,1.749,0.36,0.624,0.196]},{"name":"本季","values":[8.601,1.995,0.694,0.38,0.307]}]},{"id":"unit","title":"皮下给药已经占据核心品牌的一部分","type":"bars","unit":"十亿美元","categories":["原Keytruda口径差额","皮下Qlex","其他销售"],"series":[{"name":"第三季","values":[7.771000000000001,0.83,9.484]}]},{"id":"quality","title":"全年指引里包含三项研发资产交易","type":"bars","unit":"美元 / 股","categories":["全年调整EPS中点","Cidara费用","Terns费用","SciBrunch费用"],"series":[{"name":"美元/股","values":[2.795,3.62,2.31,0.12]}]},{"id":"allocation","title":"前三季研发费用与现金回收走向不同","type":"bars","unit":"十亿美元","categories":["研发费用","经营现金流","购置固定资产"],"series":[{"name":"上年同期","values":[11.903,13.615,3.079]},{"name":"本期","values":[26.871,15.846,2.924]}]},{"id":"annual","title":"三个完整财年的收入和净利润","type":"bars","unit":"十亿美元","categories":["2023财年","2024财年","2025财年"],"series":[{"name":"收入","values":[60.115,64.168,65.011]},{"name":"净利润","values":[0.365,17.117,18.254]}]},{"id":"quarterly","title":"六个财季的收入与净利润","type":"bars","unit":"十亿美元","categories":["25.06","25.09","25.12","26.03","26.06","26.09"],"series":[{"name":"收入","values":[15.806,17.276,16.4,16.286,16.607,18.085]},{"name":"净利润","values":[4.427,5.785,2.963,-4.24,-1.335,5.065]}]},{"id":"margin","title":"每100美元收入最终留下多少净利润","type":"lines","unit":"%","categories":["25.06","25.09","25.12","26.03","26.06","26.09"],"series":[{"name":"报告净利率","values":[28.01,33.49,18.07,-26.03,-8.04,28.01]}],"yMin":-38},{"id":"cash","title":"2026年前三季，现金回收与资本投入","type":"bars","unit":"十亿美元","categories":["经营现金流","购置固定资产","简化剩余现金"],"series":[{"name":"上年同期","values":[13.615,3.079,10.536]},{"name":"本期","values":[15.846,2.924,12.922]}]},{"id":"sector","title":"年初至今，个股与所属板块的价格涨幅","type":"bars","unit":"%","categories":["默沙东","XLV · 医疗保健","标普500"],"series":[{"name":"12月31日至11月11日","values":[39.83,22.06,11.3]}]},{"id":"hurdle","title":"按现价，不同估值倍数要求每股赚多少","type":"bars","unit":"美元 / 股","categories":["12倍PE","16.5倍PE","21倍PE"],"series":[{"name":"现价所需的每股盈利","values":[12.27,8.92,7.01]}]}],"financials":{"annual":[{"start":"2023-01-01","end":"2023-12-31","revenue":60115000000,"net":365000000,"cfo":13006000000,"capex":3863000000,"eps":0.14,"shares":2547000000,"sbcomp":645000000,"dividends":7445000000,"buybacks":1346000000,"rd":30531000000,"pretax":1889000000},{"start":"2024-01-01","end":"2024-12-31","revenue":64168000000,"net":17117000000,"cfo":21468000000,"capex":3372000000,"eps":6.74,"shares":2541000000,"sbcomp":761000000,"dividends":7840000000,"buybacks":1306000000,"rd":17938000000,"pretax":19936000000},{"start":"2025-01-01","end":"2025-12-31","revenue":65011000000,"net":18254000000,"cfo":16472000000,"capex":4112000000,"eps":7.28,"shares":2507000000,"sbcomp":820000000,"dividends":8176000000,"buybacks":5084000000,"rd":15789000000,"pretax":21067000000}],"quarters":[{"start":"2025-04-01","end":"2025-06-30","revenue":15806000000,"net":4427000000,"eps":1.76,"shares":2513000000,"rd":4048000000,"pretax":4999000000},{"start":"2025-07-01","end":"2025-09-30","revenue":17276000000,"net":5785000000,"eps":2.32,"shares":2498000000,"rd":4234000000,"pretax":6745000000},{"start":"2025-10-01","end":"2025-12-31","derived":true,"revenue":16400000000,"net":2963000000,"cfo":2857000000,"capex":1033000000,"sbcomp":205000000,"dividends":2018000000,"buybacks":1252000000,"rd":3886000000,"pretax":3420000000},{"start":"2026-01-01","end":"2026-03-31","revenue":16286000000,"net":-4240000000,"cfo":3918000000,"capex":991000000,"eps":-1.72,"shares":2472000000,"sbcomp":185000000,"dividends":2105000000,"buybacks":874000000,"rd":12592000000,"pretax":-3534000000},{"start":"2026-04-01","end":"2026-06-30","revenue":16607000000,"net":-1335000000,"eps":-0.54,"shares":2470000000,"rd":9741000000,"pretax":-683000000},{"start":"2026-07-01","end":"2026-09-30","revenue":18085000000,"net":5065000000,"eps":2.04,"shares":2478000000,"rd":4537000000,"pretax":5559000000}],"current":{"start":"2026-01-01","end":"2026-09-30","revenue":50978000000,"net":-510000000,"cfo":15846000000,"capex":2924000000,"eps":-0.21,"shares":2471000000,"sbcomp":852000000,"dividends":6348000000,"buybacks":2284000000,"rd":26871000000,"pretax":1342000000},"prior":{"start":"2025-01-01","end":"2025-09-30","revenue":48611000000,"net":15291000000,"cfo":13615000000,"capex":3079000000,"eps":6.08,"shares":2514000000,"sbcomp":615000000,"dividends":6158000000,"buybacks":3832000000,"rd":11903000000,"pretax":17647000000},"filing":"https://www.sec.gov/Archives/edgar/data/310158/000031015826000248/mrk-20260930.htm","form":"10-Q","filed":"2026-11-04","factsUrl":"https://data.sec.gov/api/xbrl/companyfacts/CIK0000310158.json"},"units":{"financials":"美元原值，shares为股、eps为美元/股。季度可能由全年减前三季取得，derived表示差额。","stock":"美元/股，成交量为股。","charts":"各图unit单列。"},"sources":[{"title":"默沙东最新业绩公告","url":"https://www.merck.com/news/merck-co-inc-rahway-n-j-usa-announces-third-quarter-2026-financial-results-highlights-multiple-milestones-advancing-broad-diverse-pipeline/","note":"2026年第三季度的经营数据、分项调节及管理层展望。"},{"title":"美国证监会 · 10-Q 法定申报","url":"https://www.sec.gov/Archives/edgar/data/310158/000031015826000248/mrk-20260930.htm","note":"报告期末 2026-09-30，提交日期 2026-11-04。财务报表、经营讨论与风险。"},{"title":"SEC Companyfacts · 历史财务数据","url":"https://data.sec.gov/api/xbrl/companyfacts/CIK0000310158.json","note":"仅使用截至研究时点已提交的报表，金额和期限见下载数据。"},{"title":"Yahoo Finance · 日线价格和成交量","url":"https://query1.finance.yahoo.com/v8/finance/chart/MRK?period1=1735689600&period2=1794441600&interval=1d&events=splits","note":"拆股调整的常规时段收盘与成交量，未计现金股息。"},{"title":"Stock Analysis · 收盘价交叉核对","url":"https://stockanalysis.com/stocks/mrk/history/","note":"核对美东11月11日收盘；行情页面随时间更新。"},{"title":"标普500 · 价格指数历史序列","url":"https://query1.finance.yahoo.com/v8/finance/chart/%5EGSPC?period1=1735689600&period2=1794441600&interval=1d&events=splits","note":"标普500价格指数，和个股使用相同的年初基准。"},{"title":"MASH 二期研究的公司公告","url":"https://www.merck.com/news/merck-announces-positive-results-from-phase-2b-trial-of-efinopegdutide-in-adults-with-metabolic-dysfunction-associated-steatohepatitis-mash-and-stage-2-3-fibrosis/","note":"11月9日公布 efinopegdutide 的二期结果。"},{"title":"美国医保和医疗补助服务中心 · 首批谈判药品","url":"https://www.cms.gov/initiatives/medicare-prescription-drug-affordability/overview/medicare-drug-price-negotiation-program/selected-drugs-negotiated-prices","note":"2026年1月生效的首轮Medicare药品谈判涉及Enbrel与Januvia。"},{"title":"XLV · 医疗保健板块ETF历史行情","url":"https://query1.finance.yahoo.com/v8/finance/chart/XLV?period1=1735689600&period2=1794441600&interval=1d&events=splits","note":"板块参照采用ETF收盘价，未计现金分派。"}]}