{"company":"耐克","symbol":"NKE","market":"us","marketLabel":"美股","slug":"nike","currencyLabel":"美元","asOf":"2026-11-11","published":"2026-11-13","informationCutoff":"2026-11-13 00:00 Asia/Shanghai","benchmarkLabel":"标普500","adjustmentLabel":"拆股调整、不含现金股息","sector":"运动鞋服与品牌零售","fiscal":"2027财年第一季","period":"2027财年","shares":1484200000,"profitLabel":"2027财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财年","basisStep":0.01,"multipleStep":0.5},"heroMetric":{"label":"基准盈利中点 · 隐含PE","value":20.71351351351351,"note":"按2027财年正常化每股1.85美元计算"},"calc":[1,2.75,1.85,13,28,21],"scenarios":[{"name":"折扣加深","eps":[1,1.4],"pe":[13,17],"prices":[13,23.8]},{"name":"渐进修复","eps":[1.65,2.05],"pe":[18,23],"prices":[29.7,47.15]},{"name":"正价复苏","eps":[2.35,2.75],"pe":[24,28],"prices":[56.4,77]}],"last":{"date":"2026-11-11","open":38.42,"high":38.49,"low":37.74,"close":38.32,"volume":19062000,"ma5":39.004,"ma20":38.26649999999999,"ma60":37.35983333333334,"ma120":40.21125,"ma250":48.828319999999934},"stock":[{"date":"2025-01-02","open":76.25,"high":76.69,"low":73.24,"close":73.67,"volume":10883400,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-03","open":73.92,"high":74.19,"low":73.01,"close":73.31,"volume":10083500,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-06","open":73.75,"high":74.32,"low":71.97,"close":72,"volume":14947300,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-07","open":72.4,"high":73.44,"low":71.98,"close":72.09,"volume":10463500,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-08","open":71.56,"high":71.82,"low":71.01,"close":71.29,"volume":11855000,"ma5":72.47200000000001,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-10","open":71.85,"high":72.39,"low":71.09,"close":71.2,"volume":15677400,"ma5":71.978,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-13","open":71.17,"high":72.6,"low":70.78,"close":72.08,"volume":14584300,"ma5":71.732,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-14","open":72.07,"high":72.21,"low":70.53,"close":71.17,"volume":16732900,"ma5":71.566,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-15","open":71.99,"high":72.25,"low":70.84,"close":71.07,"volume":13468100,"ma5":71.362,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-16","open":70.9,"high":71.23,"low":70.32,"close":71.11,"volume":13694600,"ma5":71.326,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-17","open":71.43,"high":71.52,"low":70.84,"close":70.84,"volume":9711300,"ma5":71.25399999999999,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-21","open":71.3,"high":73.27,"low":71.14,"close":73.17,"volume":14199900,"ma5":71.47200000000001,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-22","open":73.38,"high":74.7,"low":73.01,"close":74.04,"volume":13029300,"ma5":72.046,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-23","open":73.34,"high":74.5,"low":72.37,"close":74.29,"volume":10677400,"ma5":72.69000000000001,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-24","open":74.07,"high":74.25,"low":73.25,"close":73.57,"volume":8106700,"ma5":73.182,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-27","open":73.44,"high":75.85,"low":73.42,"close":75.58,"volume":11665400,"ma5":74.13,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-28","open":75.33,"high":75.6,"low":74.16,"close":74.39,"volume":8694400,"ma5":74.374,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-29","open":74.45,"high":77.11,"low":74.32,"close":76.58,"volume":11764800,"ma5":74.88199999999999,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-30","open":76.85,"high":78.77,"low":76.85,"close":78.33,"volume":10902100,"ma5":75.68999999999998,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-31","open":78.11,"high":78.86,"low":76.76,"close":76.9,"volume":13098000,"ma5":76.356,"ma20":73.334,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-03","open":74.9,"high":76.69,"low":73.22,"close":76.59,"volume":18539200,"ma5":76.55800000000002,"ma20":73.47999999999999,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-04","open":77.55,"high":78.16,"low":76.04,"close":76.72,"volume":11943700,"ma5":77.024,"ma20":73.6505,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-05","open":76.3,"high":76.79,"low":74.4,"close":74.57,"volume":9807400,"ma5":76.622,"ma20":73.77899999999998,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-06","open":75.24,"high":75.4,"low":71.63,"close":71.74,"volume":16059400,"ma5":75.304,"ma20":73.7615,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-07","open":70.56,"high":70.81,"low":68.62,"close":68.68,"volume":27428700,"ma5":73.66,"ma20":73.631,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-10","open":69.36,"high":70.95,"low":69.12,"close":70.94,"volume":16201300,"ma5":72.53,"ma20":73.61800000000001,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-11","open":70.57,"high":71.99,"low":70.51,"close":71.34,"volume":9636600,"ma5":71.454,"ma20":73.581,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-12","open":70.6,"high":72.45,"low":70.33,"close":72.26,"volume":10810900,"ma5":70.992,"ma20":73.63550000000001,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-13","open":72.45,"high":73.6,"low":71.63,"close":73.21,"volume":9739600,"ma5":71.286,"ma20":73.7425,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-14","open":73.17,"high":73.5,"low":72.34,"close":73.04,"volume":9254400,"ma5":72.158,"ma20":73.83900000000001,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-18","open":74.5,"high":77.68,"low":74.5,"close":77.59,"volume":28252400,"ma5":73.48800000000001,"ma20":74.1765,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-19","open":76.82,"high":77.68,"low":76.09,"close":76.78,"volume":14184100,"ma5":74.576,"ma20":74.357,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-20","open":76.91,"high":77.27,"low":76.34,"close":77.23,"volume":10689600,"ma5":75.57000000000001,"ma20":74.5165,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-21","open":77.4,"high":77.99,"low":75.86,"close":76.5,"volume":12823400,"ma5":76.228,"ma20":74.62700000000001,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-24","open":78.88,"high":81.09,"low":78.75,"close":80.28,"volume":24553500,"ma5":77.676,"ma20":74.9625,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-25","open":80.31,"high":81.96,"low":80.05,"close":81.72,"volume":15522500,"ma5":78.502,"ma20":75.26950000000002,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-26","open":82.1,"high":82.44,"low":80.84,"close":81.17,"volume":16058100,"ma5":79.38000000000001,"ma20":75.6085,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-27","open":81.49,"high":81.49,"low":79.46,"close":80.02,"volume":11651900,"ma5":79.938,"ma20":75.7805,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-28","open":79.25,"high":80.02,"low":78.18,"close":79.43,"volume":14113800,"ma5":80.524,"ma20":75.8355,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-03","open":79.99,"high":80.96,"low":77.89,"close":78.41,"volume":8628800,"ma5":80.15,"ma20":75.91100000000002,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-04","open":77.7,"high":78.65,"low":76.78,"close":77.32,"volume":10034100,"ma5":79.27,"ma20":75.94750000000002,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-05","open":77.33,"high":78.31,"low":76.46,"close":77.81,"volume":9853600,"ma5":78.59799999999998,"ma20":76.002,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-06","open":76.74,"high":78.33,"low":76.74,"close":77.71,"volume":9623700,"ma5":78.136,"ma20":76.159,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-07","open":77.48,"high":79,"low":76.97,"close":78.59,"volume":9294300,"ma5":77.968,"ma20":76.5015,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-10","open":77.51,"high":80.19,"low":76.06,"close":76.4,"volume":15822600,"ma5":77.56599999999999,"ma20":76.8875,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-11","open":75.91,"high":76.08,"low":73.62,"close":74.17,"volume":12837000,"ma5":76.936,"ma20":77.049,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-12","open":74.36,"high":74.5,"low":73.23,"close":73.58,"volume":12304900,"ma5":76.09,"ma20":77.161,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-13","open":73.18,"high":73.94,"low":71.67,"close":72.64,"volume":10195900,"ma5":75.076,"ma20":77.18,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-14","open":73.28,"high":73.54,"low":71.32,"close":71.66,"volume":12183000,"ma5":73.68999999999998,"ma20":77.1025,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-17","open":72.14,"high":73.95,"low":72.03,"close":73.7,"volume":15996900,"ma5":73.14999999999999,"ma20":77.13550000000001,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-18","open":73.89,"high":74.16,"low":72.72,"close":73.31,"volume":8972300,"ma5":72.978,"ma20":76.92150000000001,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-19","open":72.64,"high":73.43,"low":72.29,"close":72.99,"volume":10830500,"ma5":72.86,"ma20":76.732,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-20","open":72.92,"high":73.65,"low":71.52,"close":71.86,"volume":25202300,"ma5":72.70400000000001,"ma20":76.4635,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-21","open":66.59,"high":68.73,"low":65.17,"close":67.94,"volume":77287000,"ma5":71.96000000000001,"ma20":76.0355,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-24","open":68.56,"high":68.89,"low":66.69,"close":67.39,"volume":26552500,"ma5":70.69800000000001,"ma20":75.391,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-25","open":67.56,"high":68.05,"low":66.24,"close":66.54,"volume":17394100,"ma5":69.34400000000001,"ma20":74.63199999999999,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-26","open":66.38,"high":66.59,"low":64.95,"close":65.74,"volume":18688300,"ma5":67.894,"ma20":73.8605,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-27","open":65.5,"high":67.1,"low":65.29,"close":65.8,"volume":16435800,"ma5":66.682,"ma20":73.1495,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-28","open":65.86,"high":65.86,"low":63.14,"close":63.29,"volume":19600300,"ma5":65.75200000000001,"ma20":72.3425,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-31","open":62.84,"high":63.99,"low":62.65,"close":63.48,"volume":17400000,"ma5":64.97,"ma20":71.59599999999999,"ma60":73.61366666666666,"ma120":null,"ma250":null},{"date":"2025-04-01","open":63.83,"high":65.16,"low":63.3,"close":64.76,"volume":13489500,"ma5":64.614,"ma20":70.96799999999999,"ma60":73.46516666666666,"ma120":null,"ma250":null},{"date":"2025-04-02","open":64.3,"high":65.4,"low":64.16,"close":64.96,"volume":11161400,"ma5":64.458,"ma20":70.32549999999999,"ma60":73.326,"ma120":null,"ma250":null},{"date":"2025-04-03","open":56.37,"high":58.68,"low":55.4,"close":55.58,"volume":71499500,"ma5":62.414,"ma20":69.219,"ma60":73.05233333333332,"ma120":null,"ma250":null},{"date":"2025-04-04","open":53.22,"high":59.22,"low":52.5,"close":57.25,"volume":67775700,"ma5":61.205999999999996,"ma20":68.152,"ma60":72.80499999999999,"ma120":null,"ma250":null},{"date":"2025-04-07","open":55.4,"high":57.18,"low":53.4,"close":55.61,"volume":45374400,"ma5":59.632000000000005,"ma20":67.11249999999998,"ma60":72.54366666666665,"ma120":null,"ma250":null},{"date":"2025-04-08","open":58.77,"high":58.77,"low":52.37,"close":53.27,"volume":30404300,"ma5":57.33399999999999,"ma20":66.0675,"ma60":72.24483333333333,"ma120":null,"ma250":null},{"date":"2025-04-09","open":53.28,"high":59.55,"low":52.48,"close":59.32,"volume":44732500,"ma5":56.206,"ma20":65.35449999999999,"ma60":72.03216666666665,"ma120":null,"ma250":null},{"date":"2025-04-10","open":57.23,"high":57.25,"low":52.28,"close":54.4,"volume":53919800,"ma5":55.96999999999999,"ma20":64.4425,"ma60":71.75266666666666,"ma120":null,"ma250":null},{"date":"2025-04-11","open":54.4,"high":55.03,"low":52.86,"close":54.39,"volume":22617100,"ma5":55.398,"ma20":63.57900000000001,"ma60":71.47466666666666,"ma120":null,"ma250":null},{"date":"2025-04-14","open":55.64,"high":56.69,"low":54.67,"close":55.41,"volume":28346600,"ma5":55.35799999999999,"ma20":62.66450000000002,"ma60":71.213,"ma120":null,"ma250":null},{"date":"2025-04-15","open":54.68,"high":55.39,"low":54.17,"close":54.83,"volume":15977100,"ma5":55.67,"ma20":61.74050000000002,"ma60":70.94616666666666,"ma120":null,"ma250":null},{"date":"2025-04-16","open":54.72,"high":55.15,"low":53.34,"close":53.55,"volume":19094900,"ma5":54.516,"ma20":60.7685,"ma60":70.61916666666667,"ma120":null,"ma250":null},{"date":"2025-04-17","open":53.82,"high":56.02,"low":53.65,"close":55.76,"volume":18935100,"ma5":54.788,"ma20":59.963499999999996,"ma60":70.31450000000001,"ma120":null,"ma250":null},{"date":"2025-04-21","open":55.23,"high":56.36,"low":53.5,"close":56.12,"volume":17280900,"ma5":55.13399999999999,"ma20":59.3725,"ma60":70.01166666666667,"ma120":null,"ma250":null},{"date":"2025-04-22","open":56.65,"high":58.09,"low":56.24,"close":57.06,"volume":16852200,"ma5":55.464,"ma20":58.855999999999995,"ma60":69.7365,"ma120":null,"ma250":null},{"date":"2025-04-23","open":59,"high":59.2,"low":56.7,"close":57.39,"volume":21660300,"ma5":55.976,"ma20":58.39849999999999,"ma60":69.43333333333335,"ma120":null,"ma250":null},{"date":"2025-04-24","open":57.81,"high":58.7,"low":57.13,"close":58.48,"volume":14508500,"ma5":56.962,"ma20":58.0355,"ma60":69.16816666666665,"ma120":null,"ma250":null},{"date":"2025-04-25","open":58.21,"high":58.25,"low":56.61,"close":57.62,"volume":17156000,"ma5":57.33399999999999,"ma20":57.6265,"ma60":68.85216666666666,"ma120":null,"ma250":null},{"date":"2025-04-28","open":57.73,"high":58.08,"low":56.8,"close":57.31,"volume":13321200,"ma5":57.572,"ma20":57.327499999999986,"ma60":68.50183333333332,"ma120":null,"ma250":null},{"date":"2025-04-29","open":57,"high":57.74,"low":56.74,"close":57.54,"volume":12968000,"ma5":57.668000000000006,"ma20":57.030499999999996,"ma60":68.17916666666666,"ma120":null,"ma250":null},{"date":"2025-04-30","open":55.86,"high":56.59,"low":54.75,"close":56.4,"volume":17205900,"ma5":57.46999999999999,"ma20":56.6125,"ma60":67.84266666666666,"ma120":null,"ma250":null},{"date":"2025-05-01","open":56.68,"high":57.21,"low":56.26,"close":56.76,"volume":10527000,"ma5":57.126,"ma20":56.2025,"ma60":67.51,"ma120":null,"ma250":null},{"date":"2025-05-02","open":57.87,"high":58.7,"low":57.31,"close":58.59,"volume":14723900,"ma5":57.32000000000001,"ma20":56.352999999999994,"ma60":67.24366666666668,"ma120":null,"ma250":null},{"date":"2025-05-05","open":58.12,"high":58.34,"low":57.29,"close":57.35,"volume":15971000,"ma5":57.327999999999996,"ma20":56.35799999999999,"ma60":67.00383333333335,"ma120":null,"ma250":null},{"date":"2025-05-06","open":57.15,"high":57.72,"low":56.79,"close":57.04,"volume":11440300,"ma5":57.227999999999994,"ma20":56.42949999999998,"ma60":66.80983333333334,"ma120":null,"ma250":null},{"date":"2025-05-07","open":57.87,"high":58.81,"low":57.56,"close":58.62,"volume":11883500,"ma5":57.67199999999999,"ma20":56.697,"ma60":66.6045,"ma120":null,"ma250":null},{"date":"2025-05-08","open":59.69,"high":60.39,"low":58.8,"close":58.91,"volume":19009000,"ma5":58.102,"ma20":56.6765,"ma60":66.39733333333334,"ma120":null,"ma250":null},{"date":"2025-05-09","open":59.14,"high":59.38,"low":58.22,"close":58.3,"volume":13954400,"ma5":58.044,"ma20":56.871500000000005,"ma60":66.16466666666668,"ma120":null,"ma250":null},{"date":"2025-05-12","open":62.38,"high":63.47,"low":61.81,"close":62.58,"volume":29776600,"ma5":59.089999999999996,"ma20":57.28099999999999,"ma60":65.98750000000001,"ma120":null,"ma250":null},{"date":"2025-05-13","open":62.61,"high":62.78,"low":61.97,"close":62.39,"volume":17003100,"ma5":60.15999999999999,"ma20":57.629999999999995,"ma60":65.81,"ma120":null,"ma250":null},{"date":"2025-05-14","open":62.05,"high":62.87,"low":61.52,"close":61.73,"volume":13736300,"ma5":60.782000000000004,"ma20":57.975,"ma60":65.54566666666668,"ma120":null,"ma250":null},{"date":"2025-05-15","open":60.64,"high":62.68,"low":60.42,"close":62.4,"volume":14371100,"ma5":61.48,"ma20":58.417500000000004,"ma60":65.306,"ma120":null,"ma250":null},{"date":"2025-05-16","open":62.5,"high":63.75,"low":62.5,"close":63.11,"volume":12950600,"ma5":62.44199999999999,"ma20":58.78499999999999,"ma60":65.07066666666667,"ma120":null,"ma250":null},{"date":"2025-05-19","open":62.15,"high":62.43,"low":61.76,"close":62.08,"volume":15105300,"ma5":62.342,"ma20":59.08299999999999,"ma60":64.83033333333334,"ma120":null,"ma250":null},{"date":"2025-05-20","open":62.5,"high":63.19,"low":62.28,"close":62.56,"volume":10771800,"ma5":62.376,"ma20":59.35799999999999,"ma60":64.53500000000001,"ma120":null,"ma250":null},{"date":"2025-05-21","open":61.17,"high":61.76,"low":59.88,"close":59.98,"volume":17354700,"ma5":62.025999999999996,"ma20":59.48749999999999,"ma60":64.17266666666666,"ma120":null,"ma250":null},{"date":"2025-05-22","open":60.58,"high":61.62,"low":60.16,"close":61.32,"volume":16764500,"ma5":61.81,"ma20":59.62949999999999,"ma60":63.84183333333333,"ma120":null,"ma250":null},{"date":"2025-05-23","open":59.86,"high":60.38,"low":59.49,"close":60.02,"volume":14282400,"ma5":61.19199999999999,"ma20":59.7495,"ma60":63.5085,"ma120":null,"ma250":null},{"date":"2025-05-27","open":61.13,"high":62.84,"low":60.84,"close":62.83,"volume":16642100,"ma5":61.342,"ma20":60.0255,"ma60":63.231833333333334,"ma120":null,"ma250":null},{"date":"2025-05-28","open":62.74,"high":63.11,"low":61.56,"close":61.78,"volume":10015600,"ma5":61.18599999999999,"ma20":60.2375,"ma60":62.95466666666667,"ma120":null,"ma250":null},{"date":"2025-05-29","open":62.49,"high":62.9,"low":61.13,"close":61.44,"volume":12218000,"ma5":61.477999999999994,"ma20":60.48950000000001,"ma60":62.690000000000005,"ma120":null,"ma250":null},{"date":"2025-05-30","open":61,"high":61.12,"low":60.1,"close":60.59,"volume":18155100,"ma5":61.331999999999994,"ma20":60.681000000000004,"ma60":62.403,"ma120":null,"ma250":null},{"date":"2025-06-02","open":60.05,"high":61.6,"low":59.6,"close":61.57,"volume":14065300,"ma5":61.64200000000001,"ma20":60.83,"ma60":62.13400000000001,"ma120":null,"ma250":null},{"date":"2025-06-03","open":61.24,"high":62.45,"low":60.46,"close":62.37,"volume":10286100,"ma5":61.55,"ma20":61.080999999999996,"ma60":61.86366666666667,"ma120":null,"ma250":null},{"date":"2025-06-04","open":62.38,"high":63.04,"low":62.27,"close":62.77,"volume":10242300,"ma5":61.748000000000005,"ma20":61.36749999999999,"ma60":61.6365,"ma120":null,"ma250":null},{"date":"2025-06-05","open":62.94,"high":63.66,"low":62.23,"close":62.67,"volume":12336300,"ma5":61.99400000000001,"ma20":61.57000000000001,"ma60":61.44483333333334,"ma120":null,"ma250":null},{"date":"2025-06-06","open":62.67,"high":63.09,"low":62.12,"close":62.8,"volume":13299600,"ma5":62.436,"ma20":61.7645,"ma60":61.26516666666667,"ma120":null,"ma250":null},{"date":"2025-06-09","open":63.3,"high":63.49,"low":61.88,"close":61.91,"volume":11640000,"ma5":62.504,"ma20":61.945000000000014,"ma60":61.086333333333336,"ma120":null,"ma250":null},{"date":"2025-06-10","open":62.38,"high":64.16,"low":62.25,"close":63.87,"volume":15287000,"ma5":62.803999999999995,"ma20":62.0095,"ma60":60.956500000000005,"ma120":null,"ma250":null},{"date":"2025-06-11","open":64.4,"high":64.85,"low":62.58,"close":63.11,"volume":10238700,"ma5":62.872,"ma20":62.04549999999999,"ma60":60.78000000000001,"ma120":null,"ma250":null},{"date":"2025-06-12","open":62.74,"high":62.93,"low":61.76,"close":62.8,"volume":9830500,"ma5":62.898,"ma20":62.09899999999999,"ma60":60.604833333333346,"ma120":null,"ma250":null},{"date":"2025-06-13","open":61.75,"high":62.78,"low":60.11,"close":60.53,"volume":16509700,"ma5":62.444,"ma20":62.005499999999984,"ma60":60.39716666666668,"ma120":null,"ma250":null},{"date":"2025-06-16","open":61.38,"high":62.18,"low":61.24,"close":61.9,"volume":13681600,"ma5":62.44199999999999,"ma20":61.94499999999999,"ma60":60.23116666666668,"ma120":null,"ma250":null},{"date":"2025-06-17","open":61.3,"high":61.3,"low":59.68,"close":60,"volume":13649700,"ma5":61.668000000000006,"ma20":61.840999999999994,"ma60":60.098833333333346,"ma120":null,"ma250":null},{"date":"2025-06-18","open":60,"high":60.45,"low":59.37,"close":59.51,"volume":14194300,"ma5":60.948,"ma20":61.68849999999999,"ma60":59.967500000000015,"ma120":null,"ma250":null},{"date":"2025-06-20","open":59.75,"high":60.04,"low":59.19,"close":59.79,"volume":19084000,"ma5":60.346000000000004,"ma20":61.678999999999995,"ma60":59.85500000000001,"ma120":null,"ma250":null},{"date":"2025-06-23","open":59.58,"high":61.3,"low":59.44,"close":60.78,"volume":15921300,"ma5":60.396,"ma20":61.65199999999999,"ma60":59.77233333333335,"ma120":null,"ma250":null},{"date":"2025-06-24","open":61.33,"high":61.98,"low":60.48,"close":61.42,"volume":12564000,"ma5":60.3,"ma20":61.722,"ma60":59.69933333333336,"ma120":null,"ma250":null},{"date":"2025-06-25","open":61.45,"high":61.53,"low":60.36,"close":60.83,"volume":12186200,"ma5":60.465999999999994,"ma20":61.62199999999999,"ma60":59.658333333333346,"ma120":null,"ma250":null},{"date":"2025-06-26","open":61.56,"high":62.73,"low":60.82,"close":62.54,"volume":39659800,"ma5":61.072,"ma20":61.65999999999999,"ma60":59.64266666666668,"ma120":66.62816666666666,"ma250":null},{"date":"2025-06-27","open":69.79,"high":74.19,"low":69.69,"close":72.04,"volume":117530300,"ma5":63.522000000000006,"ma20":62.18999999999998,"ma60":59.76400000000002,"ma120":66.61458333333331,"ma250":null},{"date":"2025-06-30","open":71.45,"high":71.71,"low":70.06,"close":71.04,"volume":31090400,"ma5":65.574,"ma20":62.71249999999999,"ma60":59.865333333333346,"ma120":66.59566666666665,"ma250":null},{"date":"2025-07-01","open":71.99,"high":73.94,"low":71.83,"close":73.41,"volume":27512900,"ma5":67.97200000000001,"ma20":63.3045,"ma60":60.162500000000016,"ma120":66.60741666666665,"ma250":null},{"date":"2025-07-02","open":73.17,"high":76.84,"low":73,"close":76.39,"volume":36882300,"ma5":71.08399999999999,"ma20":64.00550000000001,"ma60":60.481500000000004,"ma120":66.64324999999998,"ma250":null},{"date":"2025-07-03","open":76.27,"high":77.03,"low":75.58,"close":76.39,"volume":12022600,"ma5":73.854,"ma20":64.68650000000001,"ma60":60.82783333333334,"ma120":66.68574999999998,"ma250":null},{"date":"2025-07-07","open":76.04,"high":77.5,"low":75.85,"close":76.53,"volume":17296900,"ma5":74.752,"ma20":65.3795,"ma60":61.21550000000001,"ma120":66.73016666666665,"ma250":null},{"date":"2025-07-08","open":76.13,"high":76.3,"low":73.65,"close":73.92,"volume":19572400,"ma5":75.328,"ma20":65.9355,"ma60":61.458833333333345,"ma120":66.74549999999998,"ma250":null},{"date":"2025-07-09","open":74.13,"high":74.92,"low":73.42,"close":73.56,"volume":12076700,"ma5":75.358,"ma20":66.518,"ma60":61.77816666666668,"ma120":66.76541666666665,"ma250":null},{"date":"2025-07-10","open":73.12,"high":75.5,"low":72.95,"close":74.62,"volume":13033000,"ma5":75.004,"ma20":67.05550000000001,"ma60":62.11533333333333,"ma120":66.79499999999999,"ma250":null},{"date":"2025-07-11","open":73.69,"high":73.84,"low":72.4,"close":72.63,"volume":12771400,"ma5":74.252,"ma20":67.53150000000001,"ma60":62.40233333333334,"ma120":66.80766666666666,"ma250":null},{"date":"2025-07-14","open":72.34,"high":72.58,"low":71.03,"close":72.25,"volume":11385400,"ma5":73.396,"ma20":68.00399999999999,"ma60":62.69266666666667,"ma120":66.81941666666665,"ma250":null},{"date":"2025-07-15","open":72.26,"high":72.88,"low":71.58,"close":71.99,"volume":9708300,"ma5":73.01,"ma20":68.57700000000001,"ma60":63,"ma120":66.80958333333334,"ma250":null},{"date":"2025-07-16","open":71.9,"high":72.71,"low":71.15,"close":72.1,"volume":9008600,"ma5":72.718,"ma20":69.087,"ma60":63.27233333333333,"ma120":66.79341666666667,"ma250":null},{"date":"2025-07-17","open":72.12,"high":73.21,"low":72.04,"close":72.98,"volume":9180400,"ma5":72.39000000000001,"ma20":69.736,"ma60":63.55333333333333,"ma120":66.78249999999998,"ma250":null},{"date":"2025-07-18","open":73.28,"high":73.28,"low":72.12,"close":72.47,"volume":8801000,"ma5":72.35799999999999,"ma20":70.38399999999999,"ma60":63.81016666666666,"ma120":66.77333333333333,"ma250":null},{"date":"2025-07-21","open":72.93,"high":74.81,"low":72.91,"close":74.02,"volume":12743900,"ma5":72.71199999999999,"ma20":71.09549999999999,"ma60":64.08733333333332,"ma120":66.76033333333334,"ma250":null},{"date":"2025-07-22","open":74.07,"high":75.54,"low":74.04,"close":75.39,"volume":11297500,"ma5":73.392,"ma20":71.826,"ma60":64.36916666666666,"ma120":66.76866666666666,"ma250":null},{"date":"2025-07-23","open":76.15,"high":77.21,"low":75.82,"close":76.75,"volume":16428100,"ma5":74.32199999999999,"ma20":72.5925,"ma60":64.68799999999999,"ma120":66.77008333333333,"ma250":null},{"date":"2025-07-24","open":76.51,"high":77.54,"low":75.41,"close":75.42,"volume":10037800,"ma5":74.81,"ma20":73.322,"ma60":64.98983333333332,"ma120":66.74583333333332,"ma250":null},{"date":"2025-07-25","open":75.91,"high":76.57,"low":75.53,"close":76.27,"volume":7208400,"ma5":75.57,"ma20":74.0085,"ma60":65.30199999999999,"ma120":66.74058333333333,"ma250":null},{"date":"2025-07-28","open":79,"high":79.99,"low":77.56,"close":79.24,"volume":22631100,"ma5":76.614,"ma20":74.36850000000001,"ma60":65.68266666666665,"ma120":66.76266666666666,"ma250":null},{"date":"2025-07-29","open":78.76,"high":79.37,"low":77.76,"close":78.33,"volume":12885500,"ma5":77.202,"ma20":74.73300000000002,"ma60":66.04216666666665,"ma120":66.77608333333333,"ma250":null},{"date":"2025-07-30","open":77.78,"high":78.3,"low":75.96,"close":76.68,"volume":14601700,"ma5":77.188,"ma20":74.8965,"ma60":66.34366666666664,"ma120":66.79366666666667,"ma250":null},{"date":"2025-07-31","open":76.35,"high":76.4,"low":74.31,"close":74.69,"volume":16700000,"ma5":77.042,"ma20":74.81150000000001,"ma60":66.63266666666664,"ma120":66.81824999999999,"ma250":null},{"date":"2025-08-01","open":73.44,"high":74.7,"low":72.53,"close":74.62,"volume":11911600,"ma5":76.712,"ma20":74.723,"ma60":66.92566666666664,"ma120":66.86775,"ma250":null},{"date":"2025-08-04","open":75.03,"high":75.26,"low":74.16,"close":74.82,"volume":8839000,"ma5":75.828,"ma20":74.63750000000002,"ma60":67.19566666666665,"ma120":66.90008333333333,"ma250":null},{"date":"2025-08-05","open":74.91,"high":75.71,"low":74.24,"close":74.38,"volume":6533800,"ma5":75.038,"ma20":74.66049999999998,"ma60":67.45349999999998,"ma120":66.92541666666666,"ma250":null},{"date":"2025-08-06","open":74.47,"high":75.98,"low":74.25,"close":75.48,"volume":7579800,"ma5":74.798,"ma20":74.7565,"ma60":67.73983333333332,"ma120":66.95224999999999,"ma250":null},{"date":"2025-08-07","open":76.32,"high":76.35,"low":74,"close":74.35,"volume":8717600,"ma5":74.72999999999999,"ma20":74.74299999999998,"ma60":67.93599999999998,"ma120":66.96175,"ma250":null},{"date":"2025-08-08","open":74.2,"high":74.96,"low":73.39,"close":74.19,"volume":6739000,"ma5":74.64399999999999,"ma20":74.82099999999998,"ma60":68.13266666666665,"ma120":66.97133333333333,"ma250":null},{"date":"2025-08-11","open":74.32,"high":74.79,"low":73.05,"close":74.02,"volume":6985700,"ma5":74.484,"ma20":74.90949999999998,"ma60":68.33749999999999,"ma120":66.94158333333334,"ma250":null},{"date":"2025-08-12","open":74.72,"high":75.72,"low":74.34,"close":74.9,"volume":6397700,"ma5":74.588,"ma20":75.05500000000002,"ma60":68.54583333333332,"ma120":66.92591666666667,"ma250":null},{"date":"2025-08-13","open":75.48,"high":77.69,"low":75.19,"close":77.2,"volume":13472600,"ma5":74.932,"ma20":75.31,"ma60":68.78066666666665,"ma120":66.92566666666667,"ma250":null},{"date":"2025-08-14","open":75.91,"high":76.6,"low":75.35,"close":76.39,"volume":7990500,"ma5":75.34,"ma20":75.4805,"ma60":69.01916666666665,"ma120":66.92475,"ma250":null},{"date":"2025-08-15","open":76.74,"high":77.5,"low":76.16,"close":76.97,"volume":9767700,"ma5":75.896,"ma20":75.70550000000001,"ma60":69.25933333333332,"ma120":66.89716666666668,"ma250":null},{"date":"2025-08-18","open":77.11,"high":78.26,"low":76.85,"close":77.43,"volume":9069100,"ma5":76.578,"ma20":75.87600000000002,"ma60":69.55016666666666,"ma120":66.86141666666667,"ma250":null},{"date":"2025-08-19","open":78.2,"high":78.79,"low":76.68,"close":76.88,"volume":7684800,"ma5":76.974,"ma20":75.9505,"ma60":69.80949999999999,"ma120":66.82566666666668,"ma250":null},{"date":"2025-08-20","open":76.69,"high":77.56,"low":76.16,"close":76.26,"volume":6282600,"ma5":76.786,"ma20":75.92600000000002,"ma60":70.08016666666664,"ma120":66.79433333333334,"ma250":null},{"date":"2025-08-21","open":75.7,"high":76.23,"low":75.13,"close":76.18,"volume":6354900,"ma5":76.744,"ma20":75.96400000000001,"ma60":70.30266666666665,"ma120":66.76725000000002,"ma250":null},{"date":"2025-08-22","open":76.54,"high":79.14,"low":76.25,"close":78.38,"volume":10985900,"ma5":77.026,"ma20":76.06950000000002,"ma60":70.57933333333332,"ma120":66.76700000000001,"ma250":null},{"date":"2025-08-25","open":78.47,"high":80.17,"low":78.39,"close":79.17,"volume":12488900,"ma5":77.374,"ma20":76.066,"ma60":70.87483333333331,"ma120":66.78241666666668,"ma250":null},{"date":"2025-08-26","open":79,"high":79.48,"low":78.38,"close":78.65,"volume":6874800,"ma5":77.728,"ma20":76.08200000000002,"ma60":71.17583333333332,"ma120":66.78941666666668,"ma250":null},{"date":"2025-08-27","open":78.96,"high":79.51,"low":77.65,"close":78.06,"volume":12636700,"ma5":78.088,"ma20":76.15100000000002,"ma60":71.45066666666665,"ma120":66.79233333333335,"ma250":null},{"date":"2025-08-28","open":78.58,"high":78.66,"low":77.72,"close":77.92,"volume":7478600,"ma5":78.436,"ma20":76.31250000000003,"ma60":71.70983333333334,"ma120":66.78675000000001,"ma250":null},{"date":"2025-08-29","open":77.75,"high":79.13,"low":77.12,"close":77.37,"volume":14208800,"ma5":78.23400000000001,"ma20":76.45,"ma60":71.95316666666666,"ma120":66.79483333333334,"ma250":null},{"date":"2025-09-02","open":75.64,"high":76.05,"low":74,"close":74.29,"volume":15078700,"ma5":77.25800000000001,"ma20":76.42349999999999,"ma60":72.14683333333332,"ma120":66.79583333333336,"ma250":null},{"date":"2025-09-03","open":74.4,"high":75.18,"low":73.91,"close":74.74,"volume":8300100,"ma5":76.47600000000001,"ma20":76.4415,"ma60":72.34583333333332,"ma120":66.80550000000002,"ma250":null},{"date":"2025-09-04","open":74.75,"high":75.77,"low":74.51,"close":75.35,"volume":11096200,"ma5":75.93400000000001,"ma20":76.435,"ma60":72.56983333333334,"ma120":66.82808333333335,"ma250":null},{"date":"2025-09-05","open":74.8,"high":75.41,"low":73.63,"close":73.91,"volume":13758400,"ma5":75.13199999999999,"ma20":76.41299999999998,"ma60":72.73716666666665,"ma120":66.84683333333336,"ma250":null},{"date":"2025-09-08","open":74.26,"high":74.58,"low":73.71,"close":74.15,"volume":13793300,"ma5":74.48799999999999,"ma20":76.41100000000002,"ma60":72.92116666666666,"ma120":66.85058333333336,"ma250":null},{"date":"2025-09-09","open":73.99,"high":74.55,"low":73.05,"close":73.6,"volume":8740200,"ma5":74.35,"ma20":76.39,"ma60":73.10116666666666,"ma120":66.85300000000004,"ma250":null},{"date":"2025-09-10","open":75.25,"high":75.46,"low":73.33,"close":74.25,"volume":11359300,"ma5":74.252,"ma20":76.35749999999999,"ma60":73.32983333333333,"ma120":66.86350000000003,"ma250":null},{"date":"2025-09-11","open":74.41,"high":75.53,"low":74.01,"close":74.33,"volume":9803400,"ma5":74.04799999999999,"ma20":76.21399999999998,"ma60":73.53699999999999,"ma120":66.88408333333336,"ma250":null},{"date":"2025-09-12","open":74.24,"high":74.28,"low":71.93,"close":73,"volume":11806000,"ma5":73.866,"ma20":76.0445,"ma60":73.75366666666666,"ma120":66.92625000000002,"ma250":null},{"date":"2025-09-15","open":73.18,"high":73.21,"low":72.58,"close":73.03,"volume":10323800,"ma5":73.64200000000001,"ma20":75.8475,"ma60":73.97899999999998,"ma120":66.97325000000004,"ma250":null},{"date":"2025-09-16","open":72.8,"high":73.38,"low":72.09,"close":72.75,"volume":8813600,"ma5":73.47200000000001,"ma20":75.61349999999999,"ma60":74.195,"ma120":67.02500000000002,"ma250":null},{"date":"2025-09-17","open":73.07,"high":73.32,"low":71.61,"close":72.31,"volume":11108700,"ma5":73.084,"ma20":75.38499999999999,"ma60":74.38716666666666,"ma120":67.07975000000002,"ma250":null},{"date":"2025-09-18","open":73.44,"high":73.6,"low":71.63,"close":72.1,"volume":14918400,"ma5":72.638,"ma20":75.17699999999999,"ma60":74.56516666666667,"ma120":67.13225000000003,"ma250":null},{"date":"2025-09-19","open":72.01,"high":72.25,"low":70.74,"close":70.89,"volume":33415600,"ma5":72.216,"ma20":74.9125,"ma60":74.73283333333333,"ma120":67.19558333333336,"ma250":null},{"date":"2025-09-22","open":70.79,"high":72.49,"low":70.43,"close":71.28,"volume":12336300,"ma5":71.86600000000001,"ma20":74.55749999999999,"ma60":74.8785,"ma120":67.26058333333336,"ma250":null},{"date":"2025-09-23","open":71.57,"high":72.42,"low":70.73,"close":70.93,"volume":10432400,"ma5":71.50200000000001,"ma20":74.1455,"ma60":74.86,"ma120":67.31200000000003,"ma250":null},{"date":"2025-09-24","open":70.67,"high":71.53,"low":70.45,"close":71.22,"volume":10024500,"ma5":71.28400000000002,"ma20":73.774,"ma60":74.86300000000001,"ma120":67.36416666666669,"ma250":null},{"date":"2025-09-25","open":71.16,"high":71.16,"low":69.05,"close":69.24,"volume":13075300,"ma5":70.71200000000002,"ma20":73.333,"ma60":74.7935,"ma120":67.47800000000002,"ma250":null},{"date":"2025-09-26","open":69.38,"high":69.44,"low":68.03,"close":69.31,"volume":15627600,"ma5":70.396,"ma20":72.9025,"ma60":74.6755,"ma120":67.57850000000003,"ma250":null},{"date":"2025-09-29","open":69.77,"high":69.96,"low":68.74,"close":69.55,"volume":18479300,"ma5":70.05,"ma20":72.5115,"ma60":74.5615,"ma120":67.69466666666669,"ma250":null},{"date":"2025-09-30","open":70.07,"high":70.21,"low":68.82,"close":69.73,"volume":40567700,"ma5":69.81,"ma20":72.2835,"ma60":74.44816666666667,"ma120":67.83183333333336,"ma250":null},{"date":"2025-10-01","open":74.35,"high":74.69,"low":71.61,"close":74.2,"volume":57921900,"ma5":70.406,"ma20":72.25649999999999,"ma60":74.45283333333332,"ma120":67.95583333333336,"ma250":null},{"date":"2025-10-02","open":75,"high":76.97,"low":73.88,"close":74.57,"volume":26254400,"ma5":71.47200000000001,"ma20":72.2175,"ma60":74.46966666666665,"ma120":68.12391666666669,"ma250":null},{"date":"2025-10-03","open":74.78,"high":74.78,"low":71.92,"close":71.93,"volume":18794900,"ma5":71.99600000000001,"ma20":72.11850000000001,"ma60":74.42483333333331,"ma120":68.27008333333335,"ma250":null},{"date":"2025-10-06","open":72.02,"high":72.39,"low":71.01,"close":71.17,"volume":14039600,"ma5":72.32000000000001,"ma20":71.96950000000001,"ma60":74.40049999999998,"ma120":68.40141666666668,"ma250":null},{"date":"2025-10-07","open":71.23,"high":71.58,"low":68.9,"close":68.91,"volume":17368000,"ma5":72.15599999999999,"ma20":71.735,"ma60":74.34483333333331,"ma120":68.51875000000001,"ma250":null},{"date":"2025-10-08","open":68.91,"high":69.43,"low":68.67,"close":69.09,"volume":13051800,"ma5":71.13400000000001,"ma20":71.477,"ma60":74.2965,"ma120":68.64825,"ma250":null},{"date":"2025-10-09","open":69.55,"high":69.66,"low":67.89,"close":68.06,"volume":13410900,"ma5":69.83200000000001,"ma20":71.1635,"ma60":74.22916666666667,"ma120":68.75075,"ma250":null},{"date":"2025-10-10","open":68.18,"high":68.49,"low":64.88,"close":65.22,"volume":18806100,"ma5":68.49000000000001,"ma20":70.7745,"ma60":74.09983333333335,"ma120":68.82658333333333,"ma250":null},{"date":"2025-10-13","open":65.7,"high":67.52,"low":65.55,"close":67.38,"volume":13191200,"ma5":67.732,"ma20":70.492,"ma60":74.01500000000001,"ma120":68.91258333333333,"ma250":null},{"date":"2025-10-14","open":66.47,"high":68,"low":66.06,"close":67.64,"volume":9483700,"ma5":67.478,"ma20":70.23649999999999,"ma60":73.90866666666669,"ma120":68.998,"ma250":null},{"date":"2025-10-15","open":68.58,"high":69.53,"low":68.13,"close":68.46,"volume":13001500,"ma5":67.352,"ma20":70.04400000000001,"ma60":73.79316666666666,"ma120":69.08116666666666,"ma250":null},{"date":"2025-10-16","open":68.6,"high":69.04,"low":66.58,"close":66.84,"volume":15349700,"ma5":67.10799999999999,"ma20":69.78100000000002,"ma60":73.628,"ma120":69.158,"ma250":null},{"date":"2025-10-17","open":66.63,"high":67.77,"low":66.32,"close":67.37,"volume":10054000,"ma5":67.53799999999998,"ma20":69.60499999999999,"ma60":73.49383333333331,"ma120":69.24183333333335,"ma250":null},{"date":"2025-10-20","open":67.56,"high":68.18,"low":67.47,"close":67.62,"volume":9670000,"ma5":67.586,"ma20":69.422,"ma60":73.34966666666666,"ma120":69.32583333333335,"ma250":null},{"date":"2025-10-21","open":67.75,"high":69.29,"low":67.41,"close":68.36,"volume":9659200,"ma5":67.73,"ma20":69.29349999999998,"ma60":73.16833333333331,"ma120":69.42550000000003,"ma250":null},{"date":"2025-10-22","open":68.22,"high":69.36,"low":67.96,"close":69.08,"volume":8096100,"ma5":67.854,"ma20":69.1865,"ma60":73.01416666666664,"ma120":69.52816666666669,"ma250":null},{"date":"2025-10-23","open":69.09,"high":69.89,"low":68.74,"close":69.68,"volume":9124900,"ma5":68.422,"ma20":69.20849999999999,"ma60":72.8975,"ma120":69.62058333333334,"ma250":null},{"date":"2025-10-24","open":69.71,"high":70.08,"low":68.91,"close":69.11,"volume":7102900,"ma5":68.77000000000001,"ma20":69.1985,"ma60":72.80449999999999,"ma120":69.71858333333334,"ma250":null},{"date":"2025-10-27","open":70.04,"high":70.44,"low":68.26,"close":68.59,"volume":9838100,"ma5":68.96400000000001,"ma20":69.1505,"ma60":72.704,"ma120":69.81483333333335,"ma250":null},{"date":"2025-10-28","open":68.11,"high":68.61,"low":67.05,"close":67.43,"volume":11262400,"ma5":68.778,"ma20":69.03549999999998,"ma60":72.58083333333333,"ma120":69.88825000000001,"ma250":null},{"date":"2025-10-29","open":67.01,"high":67.19,"low":64.95,"close":65.35,"volume":15143100,"ma5":68.03200000000001,"ma20":68.59299999999999,"ma60":72.43033333333332,"ma120":69.94191666666669,"ma250":null},{"date":"2025-10-30","open":65.18,"high":66,"low":64.57,"close":64.9,"volume":13895200,"ma5":67.076,"ma20":68.1095,"ma60":72.25399999999999,"ma120":69.99691666666668,"ma250":null},{"date":"2025-10-31","open":65,"high":65.25,"low":64.25,"close":64.59,"volume":17822500,"ma5":66.172,"ma20":67.7425,"ma60":72.09133333333332,"ma120":70.01366666666668,"ma250":null},{"date":"2025-11-03","open":64.72,"high":64.85,"low":62.34,"close":62.65,"volume":22633300,"ma5":64.984,"ma20":67.3165,"ma60":71.89899999999997,"ma120":70.01583333333335,"ma250":null},{"date":"2025-11-04","open":62.42,"high":62.59,"low":61.12,"close":61.23,"volume":13725400,"ma5":63.74400000000001,"ma20":66.9325,"ma60":71.68583333333329,"ma120":70.01166666666668,"ma250":null},{"date":"2025-11-05","open":61.28,"high":62.85,"low":60.86,"close":62.11,"volume":20979800,"ma5":63.096000000000004,"ma20":66.5835,"ma60":71.47266666666663,"ma120":70.00925000000002,"ma250":null},{"date":"2025-11-06","open":61.88,"high":62.48,"low":61.67,"close":61.89,"volume":15164600,"ma5":62.49399999999999,"ma20":66.275,"ma60":71.21749999999999,"ma120":69.99908333333336,"ma250":null},{"date":"2025-11-07","open":61.74,"high":62.18,"low":60.29,"close":61.09,"volume":15504800,"ma5":61.794000000000004,"ma20":66.0685,"ma60":70.9625,"ma120":69.99083333333334,"ma250":null},{"date":"2025-11-10","open":61.75,"high":62.09,"low":60.49,"close":60.8,"volume":13063100,"ma5":61.424,"ma20":65.73949999999999,"ma60":70.693,"ma120":69.97616666666666,"ma250":null},{"date":"2025-11-11","open":61.73,"high":63.6,"low":61.24,"close":63.15,"volume":17646400,"ma5":61.80799999999999,"ma20":65.515,"ma60":70.45499999999998,"ma120":70.00258333333333,"ma250":null},{"date":"2025-11-12","open":64.1,"high":65.19,"low":63.74,"close":64.2,"volume":14812200,"ma5":62.226,"ma20":65.30199999999999,"ma60":70.24366666666667,"ma120":70.02658333333333,"ma250":null},{"date":"2025-11-13","open":65.71,"high":66.26,"low":64.88,"close":66.03,"volume":21923600,"ma5":63.053999999999995,"ma20":65.2615,"ma60":70.07316666666665,"ma120":70.07666666666667,"ma250":null},{"date":"2025-11-14","open":64.94,"high":65.06,"low":63.75,"close":64.17,"volume":17760100,"ma5":63.669999999999995,"ma20":65.10150000000002,"ma60":69.873,"ma120":70.08783333333335,"ma250":null},{"date":"2025-11-17","open":63.07,"high":63.54,"low":62.26,"close":62.9,"volume":17064700,"ma5":64.09,"ma20":64.86550000000001,"ma60":69.615,"ma120":70.09716666666668,"ma250":null},{"date":"2025-11-18","open":62.4,"high":62.76,"low":61.68,"close":62.49,"volume":14614600,"ma5":63.958000000000006,"ma20":64.572,"ma60":69.337,"ma120":70.10591666666666,"ma250":null},{"date":"2025-11-19","open":62.43,"high":63.22,"low":62.01,"close":62.64,"volume":11732100,"ma5":63.646,"ma20":64.25000000000003,"ma60":69.07016666666668,"ma120":70.12299999999999,"ma250":null},{"date":"2025-11-20","open":62.95,"high":63.83,"low":61.41,"close":61.43,"volume":13886600,"ma5":62.726,"ma20":63.83750000000001,"ma60":68.79300000000002,"ma120":70.12183333333333,"ma250":null},{"date":"2025-11-21","open":62.01,"high":63.5,"low":61.54,"close":62.8,"volume":12476900,"ma5":62.452,"ma20":63.522000000000006,"ma60":68.541,"ma120":70.12541666666667,"ma250":null},{"date":"2025-11-24","open":62.51,"high":63.07,"low":61.93,"close":61.93,"volume":16681700,"ma5":62.258,"ma20":63.189,"ma60":68.28366666666668,"ma120":70.11841666666666,"ma250":null},{"date":"2025-11-25","open":62.34,"high":64.12,"low":61.87,"close":63.68,"volume":11527200,"ma5":62.496,"ma20":63.0015,"ma60":68.10683333333334,"ma120":70.12683333333332,"ma250":null},{"date":"2025-11-26","open":63.5,"high":64.87,"low":62.97,"close":64.33,"volume":13791000,"ma5":62.834,"ma20":62.9505,"ma60":67.93333333333334,"ma120":70.13958333333333,"ma250":null},{"date":"2025-11-28","open":64.47,"high":64.78,"low":63.97,"close":64.63,"volume":4941400,"ma5":63.474000000000004,"ma20":62.93699999999999,"ma60":67.75466666666667,"ma120":70.16225000000001,"ma250":null},{"date":"2025-12-01","open":63.77,"high":65.99,"low":63.58,"close":65.39,"volume":12047300,"ma5":63.992,"ma20":62.97699999999999,"ma60":67.61266666666667,"ma120":70.17491666666666,"ma250":null},{"date":"2025-12-02","open":65.45,"high":65.47,"low":64.58,"close":64.93,"volume":9051200,"ma5":64.592,"ma20":63.09099999999999,"ma60":67.459,"ma120":70.19008333333335,"ma250":null},{"date":"2025-12-03","open":65.08,"high":66.66,"low":64.98,"close":65.65,"volume":12028300,"ma5":64.98599999999999,"ma20":63.31200000000001,"ma60":67.3265,"ma120":70.21383333333333,"ma250":null},{"date":"2025-12-04","open":65.6,"high":66.1,"low":65.01,"close":65.69,"volume":10619500,"ma5":65.25800000000001,"ma20":63.491,"ma60":67.18383333333333,"ma120":70.25683333333335,"ma250":null},{"date":"2025-12-05","open":65.7,"high":66.08,"low":64.88,"close":65.86,"volume":10917900,"ma5":65.50399999999999,"ma20":63.689499999999995,"ma60":67.04266666666666,"ma120":70.28983333333335,"ma250":null},{"date":"2025-12-08","open":65.6,"high":65.8,"low":63.27,"close":63.54,"volume":12867300,"ma5":65.134,"ma20":63.81199999999999,"ma60":66.885,"ma120":70.31933333333336,"ma250":null},{"date":"2025-12-09","open":63.51,"high":63.95,"low":62.97,"close":63.33,"volume":9300200,"ma5":64.814,"ma20":63.938499999999976,"ma60":66.72333333333333,"ma120":70.35116666666669,"ma250":null},{"date":"2025-12-10","open":63.98,"high":66.15,"low":63.76,"close":65.79,"volume":20302100,"ma5":64.84200000000001,"ma20":64.07049999999998,"ma60":66.60733333333332,"ma120":70.4011666666667,"ma250":null},{"date":"2025-12-11","open":65.83,"high":67.82,"low":65.56,"close":67.74,"volume":16153500,"ma5":65.25200000000001,"ma20":64.24749999999999,"ma60":66.53116666666666,"ma120":70.45916666666669,"ma250":null},{"date":"2025-12-12","open":68.17,"high":69.14,"low":67.12,"close":67.47,"volume":14829200,"ma5":65.574,"ma20":64.31949999999999,"ma60":66.454,"ma120":70.50958333333334,"ma250":null},{"date":"2025-12-15","open":67.41,"high":68.35,"low":66.69,"close":67.78,"volume":15287500,"ma5":66.422,"ma20":64.49999999999999,"ma60":66.40216666666666,"ma120":70.56750000000002,"ma250":null},{"date":"2025-12-16","open":67.29,"high":68.2,"low":66.74,"close":67.12,"volume":16376700,"ma5":67.17999999999999,"ma20":64.71099999999998,"ma60":66.33283333333333,"ma120":70.60566666666668,"ma250":null},{"date":"2025-12-17","open":66.56,"high":66.83,"low":65.62,"close":65.69,"volume":13205500,"ma5":67.16,"ma20":64.87100000000001,"ma60":66.24549999999998,"ma120":70.55275000000002,"ma250":null},{"date":"2025-12-18","open":66.01,"high":67,"low":65.4,"close":65.63,"volume":35650000,"ma5":66.738,"ma20":65.02050000000001,"ma60":66.15233333333332,"ma120":70.50766666666668,"ma250":null},{"date":"2025-12-19","open":59.2,"high":60.38,"low":58.22,"close":58.71,"volume":108652700,"ma5":64.986,"ma20":64.8845,"ma60":65.97683333333332,"ma120":70.38516666666666,"ma250":null},{"date":"2025-12-22","open":58.99,"high":59.08,"low":57.14,"close":57.22,"volume":38695900,"ma5":62.874,"ma20":64.60550000000002,"ma60":65.77533333333332,"ma120":70.22541666666665,"ma250":null},{"date":"2025-12-23","open":57.18,"high":57.6,"low":56.99,"close":57.34,"volume":23276700,"ma5":60.918000000000006,"ma20":64.376,"ma60":65.57183333333332,"ma120":70.06666666666663,"ma250":null},{"date":"2025-12-24","open":58.88,"high":60.58,"low":58.88,"close":60,"volume":36073300,"ma5":59.779999999999994,"ma20":64.19200000000001,"ma60":65.40966666666665,"ma120":69.92891666666667,"ma250":null},{"date":"2025-12-26","open":60,"high":60.93,"low":59.86,"close":60.93,"volume":22303600,"ma5":58.839999999999996,"ma20":64.022,"ma60":65.18849999999999,"ma120":69.82066666666667,"ma250":null},{"date":"2025-12-29","open":60.54,"high":61.75,"low":60.51,"close":61.21,"volume":18062100,"ma5":59.339999999999996,"ma20":63.851,"ma60":64.96583333333332,"ma120":69.71775,"ma250":null},{"date":"2025-12-30","open":61.3,"high":61.3,"low":60.64,"close":61.19,"volume":13507800,"ma5":60.134,"ma20":63.641000000000005,"ma60":64.78683333333332,"ma120":69.60583333333332,"ma250":null},{"date":"2025-12-31","open":62.25,"high":64.2,"low":61.92,"close":63.71,"volume":35457400,"ma5":61.408,"ma20":63.58000000000002,"ma60":64.6625,"ma120":69.5315,"ma250":68.31875999999997},{"date":"2026-01-02","open":64,"high":64.13,"low":62.55,"close":63.28,"volume":22284100,"ma5":62.064,"ma20":63.4615,"ma60":64.56866666666666,"ma120":69.45675,"ma250":68.27719999999997},{"date":"2026-01-05","open":63.74,"high":65.37,"low":63.39,"close":64.53,"volume":23482500,"ma5":62.784000000000006,"ma20":63.403499999999994,"ma60":64.49266666666668,"ma120":69.39458333333333,"ma250":68.24207999999997},{"date":"2026-01-06","open":64.06,"high":65.43,"low":63.41,"close":65.35,"volume":19973200,"ma5":63.612,"ma20":63.378,"ma60":64.4475,"ma120":69.33833333333334,"ma250":68.21547999999997},{"date":"2026-01-07","open":65.52,"high":65.61,"low":63.19,"close":63.22,"volume":18284100,"ma5":64.018,"ma20":63.362,"ma60":64.41416666666667,"ma120":69.25699999999999,"ma250":68.17999999999995},{"date":"2026-01-08","open":62.18,"high":65.74,"low":61.7,"close":65.26,"volume":21573900,"ma5":64.328,"ma20":63.458499999999994,"ma60":64.37883333333335,"ma120":69.19691666666667,"ma250":68.15587999999994},{"date":"2026-01-09","open":65.11,"high":66.54,"low":64.4,"close":65.92,"volume":18470400,"ma5":64.85600000000001,"ma20":63.464999999999996,"ma60":64.35016666666667,"ma120":69.12941666666667,"ma250":68.13475999999996},{"date":"2026-01-12","open":65.25,"high":66.34,"low":64.24,"close":65.64,"volume":13901100,"ma5":65.078,"ma20":63.36,"ma60":64.30316666666667,"ma120":69.04816666666666,"ma250":68.10899999999994},{"date":"2026-01-13","open":66.25,"high":67.08,"low":65.85,"close":66.3,"volume":13685200,"ma5":65.268,"ma20":63.30150000000001,"ma60":64.29416666666668,"ma120":68.96108333333332,"ma250":68.08951999999995},{"date":"2026-01-14","open":66.29,"high":67.13,"low":65.04,"close":65.57,"volume":15939100,"ma5":65.738,"ma20":63.190999999999995,"ma60":64.26416666666668,"ma120":68.87899999999998,"ma250":68.06751999999996},{"date":"2026-01-15","open":65.76,"high":65.76,"low":64.21,"close":64.59,"volume":13295300,"ma5":65.604,"ma20":63.064499999999995,"ma60":64.21366666666668,"ma120":68.78166666666667,"ma250":68.04143999999995},{"date":"2026-01-16","open":64.39,"high":64.59,"low":63.68,"close":64.38,"volume":15903000,"ma5":65.296,"ma20":62.99899999999998,"ma60":64.14733333333335,"ma120":68.65783333333333,"ma250":68.01559999999998},{"date":"2026-01-20","open":63.49,"high":64.58,"low":63.02,"close":63.63,"volume":20406000,"ma5":64.894,"ma20":62.899,"ma60":64.05650000000003,"ma120":68.53533333333331,"ma250":67.97743999999999},{"date":"2026-01-21","open":63.88,"high":65.42,"low":63.61,"close":65.41,"volume":17166400,"ma5":64.71600000000001,"ma20":63.234,"ma60":63.98533333333335,"ma120":68.44141666666665,"ma250":67.94291999999999},{"date":"2026-01-22","open":65.41,"high":66.55,"low":65.25,"close":65.46,"volume":11853700,"ma5":64.69399999999999,"ma20":63.646,"ma60":63.924500000000016,"ma120":68.36449999999999,"ma250":67.90759999999997},{"date":"2026-01-23","open":65.25,"high":65.45,"low":64.44,"close":65.04,"volume":11243900,"ma5":64.784,"ma20":64.031,"ma60":63.865333333333346,"ma120":68.28466666666667,"ma250":67.87348},{"date":"2026-01-26","open":64.81,"high":65.64,"low":64.78,"close":64.99,"volume":14765900,"ma5":64.906,"ma20":64.2805,"ma60":63.82466666666667,"ma120":68.20275,"ma250":67.83112000000001},{"date":"2026-01-27","open":64.75,"high":64.83,"low":62.88,"close":63.09,"volume":13536700,"ma5":64.798,"ma20":64.3885,"ma60":63.78700000000001,"ma120":68.10866666666666,"ma250":67.78592},{"date":"2026-01-28","open":63.05,"high":63.48,"low":61.97,"close":62.24,"volume":10363600,"ma5":64.16400000000002,"ma20":64.43999999999998,"ma60":63.74266666666667,"ma120":67.99833333333332,"ma250":67.72856000000002},{"date":"2026-01-29","open":61.93,"high":62.94,"low":61.46,"close":62.6,"volume":12739400,"ma5":63.592000000000006,"ma20":64.5105,"ma60":63.709500000000006,"ma120":67.90041666666666,"ma250":67.66564},{"date":"2026-01-30","open":62.24,"high":62.52,"low":61.02,"close":61.81,"volume":14309200,"ma5":62.946000000000005,"ma20":64.41549999999998,"ma60":63.6955,"ma120":67.79724999999999,"ma250":67.60528},{"date":"2026-02-02","open":61.66,"high":62.57,"low":61.15,"close":62.18,"volume":11006300,"ma5":62.384,"ma20":64.36049999999999,"ma60":63.711333333333336,"ma120":67.69858333333333,"ma250":67.54764},{"date":"2026-02-03","open":61.78,"high":62.53,"low":60.43,"close":60.93,"volume":17322100,"ma5":61.952,"ma20":64.1805,"ma60":63.69166666666667,"ma120":67.58216666666667,"ma250":67.48447999999999},{"date":"2026-02-04","open":61.72,"high":64.41,"low":61.51,"close":64.22,"volume":20957700,"ma5":62.348,"ma20":64.124,"ma60":63.7305,"ma120":67.474,"ma250":67.44308},{"date":"2026-02-05","open":64.19,"high":64.58,"low":62.09,"close":62.7,"volume":12506200,"ma5":62.36800000000001,"ma20":64.09800000000001,"ma60":63.75733333333333,"ma120":67.35991666666668,"ma250":67.40691999999999},{"date":"2026-02-06","open":63.01,"high":64.24,"low":63,"close":63.92,"volume":11961500,"ma5":62.79,"ma20":64.03100000000002,"ma60":63.80933333333333,"ma120":67.25116666666668,"ma250":67.38788},{"date":"2026-02-09","open":63.57,"high":63.91,"low":62.37,"close":62.41,"volume":12920800,"ma5":62.83600000000001,"ma20":63.855500000000006,"ma60":63.79699999999999,"ma120":67.126,"ma250":67.35375999999998},{"date":"2026-02-10","open":63,"high":64.19,"low":62.29,"close":63.04,"volume":13003400,"ma5":63.258,"ma20":63.72550000000001,"ma60":63.777666666666654,"ma120":67.01066666666668,"ma250":67.32055999999999},{"date":"2026-02-11","open":63.9,"high":64.01,"low":61.68,"close":62.35,"volume":15511900,"ma5":62.884,"ma20":63.528000000000006,"ma60":63.716333333333324,"ma120":66.89475000000002,"ma250":67.28091999999997},{"date":"2026-02-12","open":62.33,"high":62.72,"low":60.85,"close":61.1,"volume":13602400,"ma5":62.564,"ma20":63.30449999999998,"ma60":63.66516666666666,"ma120":66.76908333333336,"ma250":67.23247999999997},{"date":"2026-02-13","open":61.59,"high":63.38,"low":61.59,"close":63.13,"volume":20180900,"ma5":62.40599999999999,"ma20":63.2315,"ma60":63.66899999999999,"ma120":66.64200000000002,"ma250":67.19283999999996},{"date":"2026-02-17","open":62.94,"high":64.82,"low":62.94,"close":64.82,"volume":12347500,"ma5":62.888,"ma20":63.25349999999999,"ma60":63.70783333333333,"ma120":66.5224166666667,"ma250":67.14175999999996},{"date":"2026-02-18","open":64.31,"high":66.15,"low":64.31,"close":65.55,"volume":11211500,"ma5":63.39,"ma20":63.3495,"ma60":63.75633333333334,"ma120":66.41325000000003,"ma250":67.09683999999999},{"date":"2026-02-19","open":65.2,"high":65.84,"low":64.25,"close":65.61,"volume":10778300,"ma5":64.042,"ma20":63.35949999999999,"ma60":63.82599999999999,"ma120":66.30950000000003,"ma250":67.05035999999998},{"date":"2026-02-20","open":65.3,"high":68.49,"low":63.33,"close":65.4,"volume":33436800,"ma5":64.902,"ma20":63.3565,"ma60":63.86933333333334,"ma120":66.20516666666668,"ma250":67.00595999999999},{"date":"2026-02-23","open":64.6,"high":64.97,"low":62.05,"close":63.09,"volume":17748800,"ma5":64.894,"ma20":63.25899999999999,"ma60":63.88866666666667,"ma120":66.08616666666668,"ma250":66.93719999999999},{"date":"2026-02-24","open":63.28,"high":64.7,"low":62.6,"close":64.09,"volume":14296100,"ma5":64.748,"ma20":63.213999999999984,"ma60":63.895500000000006,"ma120":66.00116666666669,"ma250":66.86667999999999},{"date":"2026-02-25","open":63.89,"high":64.22,"low":63.26,"close":63.4,"volume":9500800,"ma5":64.318,"ma20":63.229499999999994,"ma60":63.88,"ma120":65.90666666666668,"ma250":66.79560000000001},{"date":"2026-02-26","open":64.21,"high":65.06,"low":63.78,"close":63.95,"volume":10319100,"ma5":63.986000000000004,"ma20":63.315,"ma60":63.868666666666655,"ma120":65.81166666666667,"ma250":66.73132000000001},{"date":"2026-02-27","open":62.72,"high":62.72,"low":61.52,"close":62.18,"volume":18017400,"ma5":63.342000000000006,"ma20":63.29400000000002,"ma60":63.815166666666656,"ma120":65.71391666666668,"ma250":66.66232000000001},{"date":"2026-03-02","open":59.9,"high":61.53,"low":59.14,"close":61.01,"volume":15335000,"ma5":62.926,"ma20":63.254000000000005,"ma60":63.74983333333333,"ma120":65.60441666666667,"ma250":66.59272},{"date":"2026-03-03","open":59.44,"high":60.11,"low":58.62,"close":59.39,"volume":17438600,"ma5":61.986000000000004,"ma20":63.11450000000001,"ma60":63.645499999999984,"ma120":65.48600000000002,"ma250":66.52099999999999},{"date":"2026-03-04","open":59.19,"high":59.49,"low":58.61,"close":58.64,"volume":15971300,"ma5":61.03399999999999,"ma20":63.000000000000014,"ma60":63.527999999999984,"ma120":65.35591666666669,"ma250":66.44431999999998},{"date":"2026-03-05","open":58.6,"high":58.79,"low":57.43,"close":58.02,"volume":22040200,"ma5":59.84799999999999,"ma20":62.69000000000001,"ma60":63.39733333333333,"ma120":65.22000000000003,"ma250":66.36555999999999},{"date":"2026-03-06","open":57.47,"high":57.55,"low":56.76,"close":57.01,"volume":16323700,"ma5":58.81400000000001,"ma20":62.4055,"ma60":63.2885,"ma120":65.08675000000002,"ma250":66.27923999999999},{"date":"2026-03-09","open":55.74,"high":56.71,"low":55.39,"close":56.53,"volume":18053100,"ma5":57.918000000000006,"ma20":62.036,"ma60":63.17516666666666,"ma120":64.94925000000002,"ma250":66.19975999999998},{"date":"2026-03-10","open":56.7,"high":57.24,"low":55.8,"close":56.08,"volume":15706400,"ma5":57.25599999999999,"ma20":61.7195,"ma60":63.01333333333333,"ma120":64.81033333333335,"ma250":66.1274},{"date":"2026-03-11","open":57.6,"high":57.6,"low":55.41,"close":55.7,"volume":20245300,"ma5":56.66799999999999,"ma20":61.3525,"ma60":62.812666666666665,"ma120":64.67191666666669,"ma250":66.05588},{"date":"2026-03-12","open":55.28,"high":55.46,"low":54.03,"close":54.13,"volume":18611800,"ma5":55.89,"ma20":60.941500000000005,"ma60":62.590333333333334,"ma120":64.52216666666669,"ma250":65.98184},{"date":"2026-03-13","open":54.34,"high":54.87,"low":53.74,"close":53.98,"volume":14377100,"ma5":55.284000000000006,"ma20":60.5855,"ma60":62.36033333333334,"ma120":64.38125000000001,"ma250":65.91112},{"date":"2026-03-16","open":54.27,"high":55.07,"low":53.98,"close":54.79,"volume":13115200,"ma5":54.936,"ma20":60.16850000000001,"ma60":62.15483333333334,"ma120":64.24383333333336,"ma250":65.83548},{"date":"2026-03-17","open":55.45,"high":55.68,"low":55,"close":55.12,"volume":9861400,"ma5":54.74399999999999,"ma20":59.683499999999995,"ma60":61.97866666666667,"ma120":64.11208333333335,"ma250":65.76272},{"date":"2026-03-18","open":54.5,"high":54.96,"low":53.26,"close":53.47,"volume":16861300,"ma5":54.298,"ma20":59.079499999999996,"ma60":61.776,"ma120":63.96416666666668,"ma250":65.68464},{"date":"2026-03-19","open":52.9,"high":53.63,"low":52.59,"close":53.44,"volume":12307700,"ma5":54.15999999999999,"ma20":58.471000000000004,"ma60":61.688166666666675,"ma120":63.83250000000001,"ma250":65.61095999999999},{"date":"2026-03-20","open":52.94,"high":53.61,"low":52.18,"close":52.37,"volume":19566100,"ma5":53.838,"ma20":57.81949999999999,"ma60":61.607333333333344,"ma120":63.69133333333334,"ma250":65.54868},{"date":"2026-03-23","open":53.28,"high":53.56,"low":52.53,"close":52.71,"volume":15242700,"ma5":53.422000000000004,"ma20":57.3005,"ma60":61.53016666666668,"ma120":63.55100000000001,"ma250":65.48996000000001},{"date":"2026-03-24","open":52.36,"high":54.08,"low":52.27,"close":53.49,"volume":12073800,"ma5":53.096000000000004,"ma20":56.770500000000006,"ma60":61.421666666666674,"ma120":63.415666666666674,"ma250":65.43776},{"date":"2026-03-25","open":53.76,"high":54.22,"low":52.56,"close":52.98,"volume":13427100,"ma5":52.998000000000005,"ma20":56.2495,"ma60":61.28916666666667,"ma120":63.23883333333334,"ma250":65.38672},{"date":"2026-03-26","open":52.76,"high":53.62,"low":51.87,"close":52.07,"volume":14486700,"ma5":52.724000000000004,"ma20":55.655499999999996,"ma60":61.136833333333335,"ma120":63.05133333333334,"ma250":65.3318},{"date":"2026-03-27","open":51.71,"high":52.11,"low":51.2,"close":51.37,"volume":13077800,"ma5":52.524,"ma20":55.114999999999995,"ma60":60.973166666666664,"ma120":62.88000000000001,"ma250":65.28412},{"date":"2026-03-30","open":51.43,"high":52.19,"low":50.95,"close":51.24,"volume":16869200,"ma5":52.23,"ma20":54.6265,"ma60":60.765333333333324,"ma120":62.71391666666668,"ma250":65.23516000000001},{"date":"2026-03-31","open":51.93,"high":53.11,"low":51.69,"close":52.82,"volume":36422800,"ma5":52.096000000000004,"ma20":54.298,"ma60":60.590999999999994,"ma120":62.57983333333333,"ma250":65.1874},{"date":"2026-04-01","open":46.56,"high":46.83,"low":44.56,"close":44.63,"volume":114225700,"ma5":50.426,"ma20":53.59750000000001,"ma60":60.25933333333332,"ma120":62.376000000000005,"ma250":65.10608},{"date":"2026-04-02","open":43.76,"high":44.34,"low":43.17,"close":44.19,"volume":63242600,"ma5":48.85,"ma20":52.906000000000006,"ma60":59.90666666666666,"ma120":62.177083333333336,"ma250":65.06052000000001},{"date":"2026-04-06","open":44.16,"high":44.38,"low":43.56,"close":44.03,"volume":26999600,"ma5":47.382,"ma20":52.257000000000005,"ma60":59.586833333333324,"ma120":62.000499999999995,"ma250":65.00764000000001},{"date":"2026-04-07","open":43.7,"high":43.87,"low":42.36,"close":42.69,"volume":38253000,"ma5":45.672,"ma20":51.56500000000001,"ma60":59.21066666666666,"ma120":61.79475,"ma250":64.95596000000002},{"date":"2026-04-08","open":43.91,"high":44.3,"low":42.76,"close":43.13,"volume":29462900,"ma5":43.733999999999995,"ma20":50.917500000000004,"ma60":58.83083333333333,"ma120":61.5905,"ma250":64.9154},{"date":"2026-04-09","open":43.22,"high":44.22,"low":42.72,"close":44,"volume":24147400,"ma5":43.608,"ma20":50.33250000000001,"ma60":58.470166666666664,"ma120":61.38666666666666,"ma250":64.85412000000001},{"date":"2026-04-10","open":43.83,"high":43.96,"low":42.4,"close":42.62,"volume":26094800,"ma5":43.294,"ma20":49.757000000000005,"ma60":58.075500000000005,"ma120":61.18483333333334,"ma250":64.807},{"date":"2026-04-13","open":42.23,"high":42.98,"low":42.09,"close":42.91,"volume":21236700,"ma5":43.07,"ma20":49.203500000000005,"ma60":57.69783333333333,"ma120":60.981,"ma250":64.76108},{"date":"2026-04-14","open":42.99,"high":44.21,"low":42.95,"close":44.2,"volume":22554100,"ma5":43.372,"ma20":48.67400000000001,"ma60":57.358,"ma120":60.78583333333333,"ma250":64.71624},{"date":"2026-04-15","open":45.09,"high":45.9,"low":44.71,"close":45.44,"volume":31523500,"ma5":43.834,"ma20":48.19,"ma60":57.042333333333325,"ma120":60.59483333333333,"ma250":64.67868000000001},{"date":"2026-04-16","open":45.8,"high":46.49,"low":45.55,"close":45.7,"volume":21766300,"ma5":44.174,"ma20":47.8015,"ma60":56.7435,"ma120":60.4,"ma250":64.64728000000001},{"date":"2026-04-17","open":46.38,"high":46.78,"low":45.78,"close":46.03,"volume":31290400,"ma5":44.856,"ma20":47.431,"ma60":56.42049999999999,"ma120":60.20291666666665,"ma250":64.60836},{"date":"2026-04-20","open":45.98,"high":46.56,"low":45.57,"close":46.48,"volume":19003100,"ma5":45.57,"ma20":47.1365,"ma60":56.10416666666666,"ma120":60.01433333333332,"ma250":64.56980000000001},{"date":"2026-04-21","open":46.77,"high":46.97,"low":45.93,"close":46.39,"volume":22194000,"ma5":46.008,"ma20":46.820499999999996,"ma60":55.79333333333332,"ma120":59.82933333333332,"ma250":64.52712000000001},{"date":"2026-04-22","open":46.31,"high":46.95,"low":45.5,"close":45.68,"volume":17985200,"ma5":46.056000000000004,"ma20":46.43000000000001,"ma60":55.47149999999999,"ma120":59.64808333333331,"ma250":64.48028000000001},{"date":"2026-04-23","open":45.58,"high":45.75,"low":44.24,"close":44.78,"volume":17457500,"ma5":45.872,"ma20":46.019999999999996,"ma60":55.166333333333334,"ma120":59.476666666666645,"ma250":64.42548000000002},{"date":"2026-04-24","open":44.98,"high":45.42,"low":44.59,"close":44.69,"volume":15885000,"ma5":45.604,"ma20":45.650999999999996,"ma60":54.87383333333333,"ma120":59.308249999999965,"ma250":64.37376000000002},{"date":"2026-04-27","open":44.6,"high":45.41,"low":44.49,"close":45.14,"volume":14583100,"ma5":45.336,"ma20":45.339499999999994,"ma60":54.58283333333334,"ma120":59.14616666666664,"ma250":64.32508000000003},{"date":"2026-04-28","open":45.38,"high":45.71,"low":44.75,"close":45.03,"volume":12426000,"ma5":45.06400000000001,"ma20":45.02899999999999,"ma60":54.30316666666667,"ma120":58.9993333333333,"ma250":64.27504000000002},{"date":"2026-04-29","open":44.92,"high":45.16,"low":44.15,"close":44.39,"volume":13329700,"ma5":44.806000000000004,"ma20":44.607499999999995,"ma60":54.00666666666667,"ma120":58.858999999999966,"ma250":64.22700000000002},{"date":"2026-04-30","open":44.09,"high":44.81,"low":43.51,"close":44.36,"volume":21679500,"ma5":44.722,"ma20":44.59399999999999,"ma60":53.730500000000006,"ma120":58.7110833333333,"ma250":64.17740000000002},{"date":"2026-05-01","open":44.82,"high":44.96,"low":44.22,"close":44.4,"volume":11562800,"ma5":44.664,"ma20":44.604499999999994,"ma60":53.40016666666667,"ma120":58.5653333333333,"ma250":64.12064000000001},{"date":"2026-05-04","open":44.19,"high":44.34,"low":43.09,"close":43.09,"volume":33272400,"ma5":44.254000000000005,"ma20":44.5575,"ma60":53.073333333333345,"ma120":58.41533333333329,"ma250":64.06360000000001},{"date":"2026-05-05","open":43.04,"high":43.3,"low":42.65,"close":43.06,"volume":18589700,"ma5":43.86,"ma20":44.576,"ma60":52.725666666666676,"ma120":58.267499999999956,"ma250":64.00768000000002},{"date":"2026-05-06","open":43.63,"high":44.07,"low":43.2,"close":43.88,"volume":19406700,"ma5":43.757999999999996,"ma20":44.6135,"ma60":52.41683333333334,"ma120":58.10691666666663,"ma250":63.94872000000001},{"date":"2026-05-07","open":44.05,"high":44.64,"low":44.01,"close":44.41,"volume":17177700,"ma5":43.768,"ma20":44.634,"ma60":52.10633333333333,"ma120":57.941999999999965,"ma250":63.89072000000001},{"date":"2026-05-08","open":44.26,"high":44.66,"low":43.8,"close":44.14,"volume":17357100,"ma5":43.715999999999994,"ma20":44.709999999999994,"ma60":51.802833333333325,"ma120":57.7595833333333,"ma250":63.83408},{"date":"2026-05-11","open":44.07,"high":44.07,"low":42.39,"close":42.39,"volume":24863800,"ma5":43.576,"ma20":44.684000000000005,"ma60":51.49099999999999,"ma120":57.57808333333331,"ma250":63.75332},{"date":"2026-05-12","open":42.3,"high":42.51,"low":42.06,"close":42.35,"volume":21271300,"ma5":43.434,"ma20":44.5915,"ma60":51.144666666666666,"ma120":57.40683333333331,"ma250":63.67316},{"date":"2026-05-13","open":42.2,"high":42.61,"low":41.7,"close":42.34,"volume":21325200,"ma5":43.126,"ma20":44.4365,"ma60":50.769999999999996,"ma120":57.23891666666665,"ma250":63.595600000000005},{"date":"2026-05-14","open":42.56,"high":42.83,"low":41.99,"close":42.02,"volume":19146900,"ma5":42.648,"ma20":44.2525,"ma60":50.377833333333335,"ma120":57.06708333333332,"ma250":63.51408000000001},{"date":"2026-05-15","open":42,"high":42.78,"low":41.84,"close":41.88,"volume":26172600,"ma5":42.196000000000005,"ma20":44.045,"ma60":49.982333333333344,"ma120":56.904166666666654,"ma250":63.42916000000001},{"date":"2026-05-18","open":41.88,"high":42.75,"low":41.35,"close":42.57,"volume":18694900,"ma5":42.232,"ma20":43.849500000000006,"ma60":49.601833333333346,"ma120":56.735583333333324,"ma250":63.35112},{"date":"2026-05-19","open":42.6,"high":43.2,"low":41.81,"close":42.42,"volume":22957900,"ma5":42.246,"ma20":43.651,"ma60":49.25733333333334,"ma120":56.57299999999998,"ma250":63.270559999999996},{"date":"2026-05-20","open":42.21,"high":44.28,"low":41.83,"close":44.19,"volume":27060200,"ma5":42.616,"ma20":43.576499999999996,"ma60":48.92566666666668,"ma120":56.410583333333314,"ma250":63.2074},{"date":"2026-05-21","open":43.89,"high":44.74,"low":43.16,"close":44.39,"volume":18428100,"ma5":43.089999999999996,"ma20":43.557,"ma60":48.608833333333344,"ma120":56.244416666666645,"ma250":63.13968},{"date":"2026-05-22","open":44.56,"high":44.72,"low":44.21,"close":44.67,"volume":14905100,"ma5":43.648,"ma20":43.556,"ma60":48.287500000000016,"ma120":56.0780833333333,"ma250":63.07828},{"date":"2026-05-26","open":44.7,"high":44.95,"low":44.1,"close":44.94,"volume":18667600,"ma5":44.122,"ma20":43.54600000000001,"ma60":48.000166666666686,"ma120":55.90766666666663,"ma250":63.00672000000001},{"date":"2026-05-27","open":45.71,"high":46.59,"low":45.67,"close":45.98,"volume":24251900,"ma5":44.833999999999996,"ma20":43.593500000000006,"ma60":47.749666666666684,"ma120":55.74974999999996,"ma250":62.94352000000001},{"date":"2026-05-28","open":45.97,"high":47.65,"low":45.56,"close":47.37,"volume":22871300,"ma5":45.47,"ma20":43.7425,"ma60":47.54933333333335,"ma120":55.597416666666625,"ma250":62.88724},{"date":"2026-05-29","open":47.11,"high":47.2,"low":46.08,"close":46.23,"volume":38949100,"ma5":45.838,"ma20":43.836000000000006,"ma60":47.342500000000015,"ma120":55.435249999999954,"ma250":62.8298},{"date":"2026-06-01","open":45.52,"high":46.28,"low":45.05,"close":45.93,"volume":26885100,"ma5":46.089999999999996,"ma20":43.9125,"ma60":47.141000000000005,"ma120":55.26916666666663,"ma250":62.76724},{"date":"2026-06-02","open":45.78,"high":45.78,"low":43.51,"close":43.73,"volume":28345000,"ma5":45.848,"ma20":43.944500000000005,"ma60":46.91966666666668,"ma120":55.1040833333333,"ma250":62.69268},{"date":"2026-06-03","open":43.65,"high":43.99,"low":43.16,"close":43.81,"volume":18940500,"ma5":45.414,"ma20":43.98199999999999,"ma60":46.70766666666668,"ma120":54.94141666666663,"ma250":62.616839999999996},{"date":"2026-06-04","open":44.5,"high":44.7,"low":43.13,"close":43.62,"volume":17350900,"ma5":44.664,"ma20":43.969,"ma60":46.500000000000014,"ma120":54.75666666666663,"ma250":62.540639999999996},{"date":"2026-06-05","open":43.3,"high":43.74,"low":42.79,"close":42.98,"volume":18406500,"ma5":44.013999999999996,"ma20":43.897499999999994,"ma60":46.28800000000002,"ma120":54.55033333333329,"ma250":62.46136},{"date":"2026-06-08","open":43.06,"high":43.86,"low":42.65,"close":43.23,"volume":18192000,"ma5":43.474,"ma20":43.852000000000004,"ma60":46.10633333333335,"ma120":54.34833333333329,"ma250":62.38664000000001},{"date":"2026-06-09","open":43.52,"high":45.28,"low":43.27,"close":44.65,"volume":21505800,"ma5":43.658,"ma20":43.964999999999996,"ma60":45.95083333333334,"ma120":54.1555833333333,"ma250":62.309760000000004},{"date":"2026-06-10","open":43.77,"high":44.58,"low":43.31,"close":43.96,"volume":15335600,"ma5":43.688,"ma20":44.045500000000004,"ma60":45.77033333333334,"ma120":53.9625833333333,"ma250":62.233160000000005},{"date":"2026-06-11","open":44.52,"high":45.98,"low":44.22,"close":45.96,"volume":16647500,"ma5":44.156,"ma20":44.22650000000001,"ma60":45.61766666666667,"ma120":53.79816666666663,"ma250":62.1658},{"date":"2026-06-12","open":46.29,"high":46.31,"low":44.85,"close":44.93,"volume":16524300,"ma5":44.54600000000001,"ma20":44.37200000000001,"ma60":45.47533333333334,"ma120":53.625666666666646,"ma250":62.1034},{"date":"2026-06-15","open":45.36,"high":46.09,"low":45.09,"close":45.2,"volume":14345100,"ma5":44.94,"ma20":44.538000000000004,"ma60":45.338,"ma120":53.513083333333306,"ma250":62.03660000000001},{"date":"2026-06-16","open":45.51,"high":46.1,"low":45,"close":45.04,"volume":19591400,"ma5":45.018,"ma20":44.661500000000004,"ma60":45.21583333333333,"ma120":53.411583333333304,"ma250":61.976760000000006},{"date":"2026-06-17","open":44.9,"high":45.85,"low":44.16,"close":44.19,"volume":20859700,"ma5":45.064,"ma20":44.75,"ma60":45.07383333333334,"ma120":53.301999999999985,"ma250":61.91548000000001},{"date":"2026-06-18","open":44.41,"high":45.71,"low":44.24,"close":45.2,"volume":32320300,"ma5":44.912,"ma20":44.8005,"ma60":44.93566666666666,"ma120":53.17866666666665,"ma250":61.85712000000001},{"date":"2026-06-22","open":44.62,"high":44.91,"low":43.14,"close":43.19,"volume":25864500,"ma5":44.564,"ma20":44.74050000000001,"ma60":44.7725,"ma120":53.03083333333331,"ma250":61.78676000000001},{"date":"2026-06-23","open":42.39,"high":43.19,"low":42.32,"close":42.38,"volume":31517900,"ma5":44,"ma20":44.626000000000005,"ma60":44.611,"ma120":52.873916666666645,"ma250":61.71060000000001},{"date":"2026-06-24","open":42.04,"high":42.33,"low":41.31,"close":41.82,"volume":34384300,"ma5":43.355999999999995,"ma20":44.470000000000006,"ma60":44.45183333333333,"ma120":52.71249999999998,"ma250":61.63456000000001},{"date":"2026-06-25","open":41.8,"high":41.86,"low":40.44,"close":40.9,"volume":29228300,"ma5":42.698,"ma20":44.216,"ma60":44.2795,"ma120":52.52241666666664,"ma250":61.548},{"date":"2026-06-26","open":40.07,"high":41.47,"low":40,"close":40.75,"volume":33970700,"ma5":41.808,"ma20":43.885000000000005,"ma60":44.07833333333334,"ma120":52.33466666666664,"ma250":61.422839999999994},{"date":"2026-06-29","open":41.14,"high":41.69,"low":40.77,"close":41.48,"volume":27824700,"ma5":41.465999999999994,"ma20":43.64750000000001,"ma60":44.02583333333334,"ma120":52.1425833333333,"ma250":61.3046},{"date":"2026-06-30","open":41.38,"high":41.64,"low":40.89,"close":41.05,"volume":73891500,"ma5":41.2,"ma20":43.4035,"ma60":43.97350000000001,"ma120":51.940083333333305,"ma250":61.17515999999999},{"date":"2026-07-01","open":41.4,"high":43.28,"low":40.11,"close":43.06,"volume":80185700,"ma5":41.448,"ma20":43.370000000000005,"ma60":43.957333333333345,"ma120":51.772083333333306,"ma250":61.04183999999998},{"date":"2026-07-02","open":44.11,"high":45.04,"low":43.6,"close":44.09,"volume":34233400,"ma5":42.086,"ma20":43.384,"ma60":43.98066666666668,"ma120":51.595666666666645,"ma250":60.912639999999975},{"date":"2026-07-06","open":43.9,"high":44.11,"low":41.84,"close":43.34,"volume":21979100,"ma5":42.604,"ma20":43.370000000000005,"ma60":43.98416666666669,"ma120":51.407499999999985,"ma250":60.77987999999999},{"date":"2026-07-07","open":43.72,"high":44.04,"low":42.88,"close":43.21,"volume":17784900,"ma5":42.95,"ma20":43.3815,"ma60":43.971000000000025,"ma120":51.220583333333316,"ma250":60.65703999999999},{"date":"2026-07-08","open":42.7,"high":43.26,"low":42.07,"close":42.89,"volume":21101500,"ma5":43.318000000000005,"ma20":43.36450000000001,"ma60":43.97550000000002,"ma120":51.02549999999999,"ma250":60.534359999999985},{"date":"2026-07-09","open":42.69,"high":43.06,"low":42.13,"close":42.78,"volume":19647000,"ma5":43.26200000000001,"ma20":43.271,"ma60":43.97333333333336,"ma120":50.835583333333325,"ma250":60.40699999999998},{"date":"2026-07-10","open":43.42,"high":44.63,"low":43.06,"close":44.37,"volume":23313500,"ma5":43.318,"ma20":43.2915,"ma60":43.97616666666669,"ma120":50.667083333333316,"ma250":60.29395999999999},{"date":"2026-07-13","open":44.76,"high":44.9,"low":43.67,"close":43.76,"volume":13665500,"ma5":43.402,"ma20":43.18150000000001,"ma60":43.948166666666694,"ma120":50.495249999999984,"ma250":60.17999999999999},{"date":"2026-07-14","open":44.31,"high":44.49,"low":42.47,"close":42.86,"volume":13090200,"ma5":43.331999999999994,"ma20":43.078,"ma60":43.90083333333336,"ma120":50.322166666666654,"ma250":60.06348},{"date":"2026-07-15","open":43,"high":43.58,"low":42.48,"close":42.77,"volume":14388200,"ma5":43.308,"ma20":42.9565,"ma60":43.84650000000002,"ma120":50.133499999999984,"ma250":59.94616},{"date":"2026-07-16","open":42.9,"high":44.67,"low":42.9,"close":44.57,"volume":15944700,"ma5":43.666000000000004,"ma20":42.93300000000001,"ma60":43.81466666666669,"ma120":49.959416666666634,"ma250":59.83251999999999},{"date":"2026-07-17","open":44.52,"high":44.98,"low":43.52,"close":43.76,"volume":15825100,"ma5":43.544,"ma20":42.911500000000004,"ma60":43.77083333333336,"ma120":49.7820833333333,"ma250":59.717679999999994},{"date":"2026-07-20","open":43.84,"high":43.84,"low":42.83,"close":43.47,"volume":11926900,"ma5":43.486,"ma20":42.825,"ma60":43.73400000000002,"ma120":49.60274999999998,"ma250":59.595479999999995},{"date":"2026-07-21","open":43.06,"high":43.56,"low":42.75,"close":42.96,"volume":11859000,"ma5":43.506,"ma20":42.813500000000005,"ma60":43.703666666666685,"ma120":49.43499999999998,"ma250":59.46575999999999},{"date":"2026-07-22","open":42.45,"high":42.91,"low":41.57,"close":42.21,"volume":18990000,"ma5":43.394000000000005,"ma20":42.80500000000001,"ma60":43.66233333333335,"ma120":49.26808333333331,"ma250":59.32759999999998},{"date":"2026-07-23","open":41.8,"high":42.08,"low":40.69,"close":40.99,"volume":18156200,"ma5":42.678000000000004,"ma20":42.76350000000001,"ma60":43.593166666666676,"ma120":49.08799999999998,"ma250":59.18987999999998},{"date":"2026-07-24","open":41.19,"high":42.15,"low":40.89,"close":41.7,"volume":26175200,"ma5":42.266000000000005,"ma20":42.80350000000001,"ma60":43.537666666666674,"ma120":48.92041666666665,"ma250":59.05159999999999},{"date":"2026-07-27","open":42.15,"high":42.6,"low":41.58,"close":42.14,"volume":16996900,"ma5":42,"ma20":42.873000000000005,"ma60":43.50016666666667,"ma120":48.75341666666666,"ma250":58.90319999999999},{"date":"2026-07-28","open":42.75,"high":43.27,"low":42.52,"close":43.05,"volume":23601400,"ma5":42.01800000000001,"ma20":42.9515,"ma60":43.478333333333346,"ma120":48.60441666666666,"ma250":58.76207999999999},{"date":"2026-07-29","open":42.6,"high":43.69,"low":42.4,"close":43.22,"volume":15029100,"ma5":42.22,"ma20":43.06000000000001,"ma60":43.45866666666667,"ma120":48.429416666666654,"ma250":58.62823999999999},{"date":"2026-07-30","open":42.5,"high":42.5,"low":41.23,"close":42.29,"volume":16977600,"ma5":42.480000000000004,"ma20":43.0215,"ma60":43.44533333333334,"ma120":48.25933333333332,"ma250":58.49864},{"date":"2026-07-31","open":42.02,"high":42.08,"low":41.49,"close":41.71,"volume":22622400,"ma5":42.482,"ma20":42.9025,"ma60":43.42283333333333,"ma120":48.07424999999999,"ma250":58.36699999999999},{"date":"2026-08-03","open":42.57,"high":43.21,"low":42.06,"close":42.64,"volume":21329900,"ma5":42.58200000000001,"ma20":42.86749999999999,"ma60":43.40216666666666,"ma120":47.909499999999994,"ma250":58.23827999999998},{"date":"2026-08-04","open":41.35,"high":42.09,"low":40.91,"close":41.53,"volume":27802800,"ma5":42.278000000000006,"ma20":42.78349999999999,"ma60":43.35416666666666,"ma120":47.73025,"ma250":58.10687999999999},{"date":"2026-08-05","open":41.65,"high":42.48,"low":41.36,"close":42.45,"volume":22088600,"ma5":42.124,"ma20":42.7615,"ma60":43.32599999999999,"ma120":47.564416666666666,"ma250":57.974759999999996},{"date":"2026-08-06","open":42.52,"high":42.64,"low":41.85,"close":42,"volume":18150300,"ma5":42.065999999999995,"ma20":42.722500000000004,"ma60":43.319499999999984,"ma120":47.405249999999995,"ma250":57.84535999999999},{"date":"2026-08-07","open":42.02,"high":42.37,"low":41.61,"close":41.7,"volume":22042300,"ma5":42.064,"ma20":42.589,"ma60":43.30866666666665,"ma120":47.22666666666667,"ma250":57.715399999999995},{"date":"2026-08-10","open":41.74,"high":42.23,"low":41.14,"close":42.11,"volume":21664600,"ma5":41.958000000000006,"ma20":42.5065,"ma60":43.30483333333332,"ma120":47.03741666666666,"ma250":57.58776},{"date":"2026-08-11","open":41.48,"high":41.53,"low":40.83,"close":41.32,"volume":25538000,"ma5":41.916,"ma20":42.429500000000004,"ma60":43.293166666666664,"ma120":46.835499999999996,"ma250":57.45344},{"date":"2026-08-12","open":41.03,"high":41.25,"low":40.45,"close":40.51,"volume":28760300,"ma5":41.528,"ma20":42.316500000000005,"ma60":43.27033333333333,"ma120":46.626333333333335,"ma250":57.30668},{"date":"2026-08-13","open":40.74,"high":41.47,"low":40.48,"close":41.23,"volume":23641700,"ma5":41.373999999999995,"ma20":42.1495,"ma60":43.248000000000005,"ma120":46.424916666666675,"ma250":57.16604000000001},{"date":"2026-08-14","open":41.23,"high":41.33,"low":40.71,"close":40.73,"volume":23639800,"ma5":41.17999999999999,"ma20":41.998000000000005,"ma60":43.219833333333334,"ma120":46.23858333333333,"ma250":57.021080000000005},{"date":"2026-08-17","open":40.35,"high":40.6,"low":38.86,"close":39.09,"volume":58659900,"ma5":40.576,"ma20":41.779,"ma60":43.13483333333333,"ma120":46.03025000000001,"ma250":56.86771999999999},{"date":"2026-08-18","open":39.65,"high":40.64,"low":39.23,"close":40.06,"volume":39173300,"ma5":40.324,"ma20":41.634,"ma60":43.06266666666667,"ma120":45.835750000000004,"ma250":56.72044},{"date":"2026-08-19","open":40.53,"high":41.31,"low":40.37,"close":41.05,"volume":22055700,"ma5":40.432,"ma20":41.576,"ma60":43.00233333333334,"ma120":45.644916666666674,"ma250":56.5796},{"date":"2026-08-20","open":40.49,"high":40.64,"low":39.81,"close":40.21,"volume":16662100,"ma5":40.228,"ma20":41.537,"ma60":42.92350000000001,"ma120":45.46183333333334,"ma250":56.43572},{"date":"2026-08-21","open":40.26,"high":41.13,"low":40.24,"close":40.76,"volume":14707800,"ma5":40.233999999999995,"ma20":41.49000000000001,"ma60":42.836500000000015,"ma120":45.29308333333334,"ma250":56.285239999999995},{"date":"2026-08-24","open":41,"high":41.34,"low":40.68,"close":40.75,"volume":18839100,"ma5":40.565999999999995,"ma20":41.420500000000004,"ma60":42.726166666666686,"ma120":45.13775000000001,"ma250":56.13156},{"date":"2026-08-25","open":39.52,"high":39.87,"low":39.03,"close":39.48,"volume":41525000,"ma5":40.449999999999996,"ma20":41.242000000000004,"ma60":42.613666666666695,"ma120":44.97808333333334,"ma250":55.97488},{"date":"2026-08-26","open":39.4,"high":39.48,"low":38.41,"close":38.59,"volume":38604300,"ma5":39.958,"ma20":41.01050000000001,"ma60":42.49133333333336,"ma120":44.81616666666668,"ma250":55.817},{"date":"2026-08-27","open":38.5,"high":38.8,"low":38.17,"close":38.44,"volume":36573800,"ma5":39.604,"ma20":40.818,"ma60":42.40316666666669,"ma120":44.661416666666675,"ma250":55.659079999999996},{"date":"2026-08-28","open":38.71,"high":39.76,"low":38.56,"close":39.6,"volume":28437400,"ma5":39.372,"ma20":40.712500000000006,"ma60":42.33300000000001,"ma120":44.52033333333335,"ma250":55.507999999999996},{"date":"2026-08-31","open":39.41,"high":39.88,"low":39.03,"close":39.06,"volume":23905300,"ma5":39.034,"ma20":40.53350000000002,"ma60":42.25700000000001,"ma120":44.37850000000002,"ma250":55.367079999999994},{"date":"2026-09-01","open":38.36,"high":38.57,"low":37.97,"close":38.12,"volume":22241100,"ma5":38.762,"ma20":40.36300000000001,"ma60":42.17600000000001,"ma120":44.23200000000001,"ma250":55.2206},{"date":"2026-09-02","open":38.06,"high":38.73,"low":38.01,"close":38.24,"volume":20727200,"ma5":38.692,"ma20":40.1525,"ma60":42.09283333333334,"ma120":44.09958333333335,"ma250":55.07216},{"date":"2026-09-03","open":38.52,"high":38.93,"low":37.95,"close":38.77,"volume":29597500,"ma5":38.758,"ma20":39.991,"ma60":41.99483333333333,"ma120":43.97283333333335,"ma250":54.931599999999996},{"date":"2026-09-04","open":38.22,"high":38.66,"low":37.98,"close":38.4,"volume":20631600,"ma5":38.51800000000001,"ma20":39.826,"ma60":41.902166666666666,"ma120":43.83625,"ma250":54.788599999999995},{"date":"2026-09-08","open":38.52,"high":38.74,"low":37.9,"close":38.1,"volume":31672300,"ma5":38.326,"ma20":39.6255,"ma60":41.771166666666666,"ma120":43.694416666666676,"ma250":54.6466},{"date":"2026-09-09","open":37.79,"high":37.85,"low":36.85,"close":37.35,"volume":41088800,"ma5":38.172,"ma20":39.427,"ma60":41.644833333333324,"ma120":43.56008333333334,"ma250":54.499},{"date":"2026-09-10","open":36.96,"high":37.16,"low":36.55,"close":36.62,"volume":29961000,"ma5":37.848,"ma20":39.2325,"ma60":41.50183333333333,"ma120":43.41991666666667,"ma250":54.34816},{"date":"2026-09-11","open":36.8,"high":37.05,"low":36.62,"close":36.8,"volume":19974900,"ma5":37.45399999999999,"ma20":39.011,"ma60":41.3645,"ma120":43.29016666666667,"ma250":54.20336},{"date":"2026-09-14","open":36.76,"high":37.41,"low":36.58,"close":37.05,"volume":30513500,"ma5":37.184000000000005,"ma20":38.827,"ma60":41.24549999999999,"ma120":43.15966666666668,"ma250":54.059439999999995},{"date":"2026-09-15","open":36.85,"high":36.88,"low":36.17,"close":36.22,"volume":29693100,"ma5":36.808,"ma20":38.683499999999995,"ma60":41.095833333333324,"ma120":43.01575000000001,"ma250":53.913319999999985},{"date":"2026-09-16","open":36.38,"high":36.51,"low":35.76,"close":35.78,"volume":30717000,"ma5":36.494,"ma20":38.4695,"ma60":40.97233333333333,"ma120":42.87241666666668,"ma250":53.767199999999995},{"date":"2026-09-17","open":36.5,"high":36.8,"low":35.72,"close":36.36,"volume":45453300,"ma5":36.44199999999999,"ma20":38.235,"ma60":40.87199999999999,"ma120":42.74150000000001,"ma250":53.62424},{"date":"2026-09-18","open":36.27,"high":36.68,"low":35.5,"close":35.51,"volume":52053600,"ma5":36.184,"ma20":37.99999999999999,"ma60":40.76683333333334,"ma120":42.609333333333346,"ma250":53.48271999999999},{"date":"2026-09-21","open":35.52,"high":36.36,"low":35.35,"close":36.1,"volume":42128800,"ma5":35.994,"ma20":37.766999999999996,"ma60":40.68683333333333,"ma120":42.48316666666668,"ma250":53.34199999999999},{"date":"2026-09-22","open":36.95,"high":37.04,"low":35.94,"close":36.1,"volume":31524800,"ma5":35.97,"ma20":37.5345,"ma60":40.60933333333333,"ma120":42.34383333333336,"ma250":53.202679999999994},{"date":"2026-09-23","open":36.42,"high":36.62,"low":35.61,"close":36.05,"volume":40581400,"ma5":36.024,"ma20":37.363,"ma60":40.51883333333333,"ma120":42.27233333333336,"ma250":53.06199999999999},{"date":"2026-09-24","open":36,"high":36.14,"low":35.52,"close":35.99,"volume":39238500,"ma5":35.95,"ma20":37.233000000000004,"ma60":40.4345,"ma120":42.20400000000002,"ma250":52.92899999999999},{"date":"2026-09-25","open":35.25,"high":36.18,"low":35.22,"close":35.75,"volume":38246000,"ma5":35.998000000000005,"ma20":37.0985,"ma60":40.312666666666665,"ma120":42.13500000000002,"ma250":52.79475999999998},{"date":"2026-09-28","open":35.46,"high":36.67,"low":35.41,"close":36.39,"volume":34518600,"ma5":36.056000000000004,"ma20":36.938,"ma60":40.18433333333333,"ma120":42.082500000000024,"ma250":52.66211999999998},{"date":"2026-09-29","open":36.34,"high":36.43,"low":35.67,"close":35.84,"volume":28960000,"ma5":36.004000000000005,"ma20":36.777,"ma60":40.05933333333333,"ma120":42.021750000000026,"ma250":52.52655999999998},{"date":"2026-09-30","open":35.74,"high":35.99,"low":35.16,"close":35.4,"volume":38151700,"ma5":35.87400000000001,"ma20":36.641,"ma60":39.92916666666666,"ma120":41.95008333333337,"ma250":52.371359999999974},{"date":"2026-10-01","open":35.45,"high":36.24,"low":35.02,"close":35.15,"volume":112413500,"ma5":35.706,"ma20":36.4865,"ma60":39.800166666666655,"ma120":41.88783333333336,"ma250":52.21367999999997},{"date":"2026-10-02","open":32.55,"high":33.97,"low":31.97,"close":33.87,"volume":142717000,"ma5":35.33,"ma20":36.241499999999995,"ma60":39.65166666666666,"ma120":41.81250000000003,"ma250":52.061439999999976},{"date":"2026-10-05","open":33.82,"high":34.12,"low":32.76,"close":33.96,"volume":69574900,"ma5":34.84400000000001,"ma20":36.01950000000001,"ma60":39.47816666666665,"ma120":41.7271666666667,"ma250":51.91259999999997},{"date":"2026-10-06","open":33.7,"high":34.62,"low":33.5,"close":34.61,"volume":50148100,"ma5":34.598,"ma20":35.845000000000006,"ma60":39.32566666666665,"ma120":41.63691666666669,"ma250":51.77539999999996},{"date":"2026-10-07","open":34.39,"high":34.53,"low":33.81,"close":34.36,"volume":37624400,"ma5":34.39,"ma20":35.6955,"ma60":39.18399999999999,"ma120":41.54241666666669,"ma250":51.63647999999996},{"date":"2026-10-08","open":34.13,"high":34.87,"low":33.83,"close":34.74,"volume":43802400,"ma5":34.30800000000001,"ma20":35.6015,"ma60":39.05016666666666,"ma120":41.44833333333335,"ma250":51.50319999999997},{"date":"2026-10-09","open":34.58,"high":35.09,"low":34.1,"close":34.71,"volume":27456900,"ma5":34.476,"ma20":35.497,"ma60":38.88583333333333,"ma120":41.35025000000001,"ma250":51.38115999999996},{"date":"2026-10-12","open":34.7,"high":35.35,"low":34.38,"close":35.35,"volume":23691200,"ma5":34.754000000000005,"ma20":35.412000000000006,"ma60":38.74566666666666,"ma120":41.25825000000001,"ma250":51.25303999999996},{"date":"2026-10-13","open":35.5,"high":35.85,"low":35.16,"close":35.33,"volume":30186000,"ma5":34.898,"ma20":35.3675,"ma60":38.60999999999999,"ma120":41.17200000000001,"ma250":51.12379999999996},{"date":"2026-10-14","open":35.45,"high":35.56,"low":34.71,"close":35.3,"volume":19457200,"ma5":35.086,"ma20":35.3435,"ma60":38.48233333333332,"ma120":41.093,"ma250":50.991159999999965},{"date":"2026-10-15","open":35.99,"high":37.73,"low":35.94,"close":37.14,"volume":46436500,"ma5":35.565999999999995,"ma20":35.3825,"ma60":38.39783333333332,"ma120":41.030083333333344,"ma250":50.87235999999997},{"date":"2026-10-16","open":37.67,"high":37.87,"low":36.91,"close":37.13,"volume":30991200,"ma5":36.05,"ma20":35.463499999999996,"ma60":38.33349999999998,"ma120":40.963333333333345,"ma250":50.751399999999975},{"date":"2026-10-19","open":37.16,"high":37.36,"low":36.72,"close":37.21,"volume":18314700,"ma5":36.422000000000004,"ma20":35.519,"ma60":38.25866666666665,"ma120":40.89816666666668,"ma250":50.62975999999997},{"date":"2026-10-20","open":37.68,"high":38.14,"low":37.21,"close":37.88,"volume":24460800,"ma5":36.932,"ma20":35.608,"ma60":38.187666666666665,"ma120":40.84391666666668,"ma250":50.50783999999996},{"date":"2026-10-21","open":37.8,"high":37.96,"low":37.33,"close":37.53,"volume":18241300,"ma5":37.378,"ma20":35.682,"ma60":38.095666666666666,"ma120":40.78700000000001,"ma250":50.381639999999976},{"date":"2026-10-22","open":37.05,"high":38.44,"low":36.91,"close":38.32,"volume":28111300,"ma5":37.614,"ma20":35.798500000000004,"ma60":38.014,"ma120":40.73633333333334,"ma250":50.25619999999997},{"date":"2026-10-23","open":37.81,"high":38.27,"low":37.3,"close":37.3,"volume":25893700,"ma5":37.648,"ma20":35.876000000000005,"ma60":37.93083333333333,"ma120":40.68808333333334,"ma250":50.128959999999964},{"date":"2026-10-26","open":37.48,"high":38.5,"low":37.33,"close":37.91,"volume":24447300,"ma5":37.788,"ma20":35.952,"ma60":37.86749999999999,"ma120":40.64516666666667,"ma250":50.00623999999996},{"date":"2026-10-27","open":37.81,"high":37.98,"low":37.33,"close":37.56,"volume":14685800,"ma5":37.724000000000004,"ma20":36.038,"ma60":37.782833333333336,"ma120":40.5925,"ma250":49.88675999999996},{"date":"2026-10-28","open":37.15,"high":37.61,"low":36.84,"close":37.15,"volume":16469500,"ma5":37.648,"ma20":36.125499999999995,"ma60":37.709833333333336,"ma120":40.532,"ma250":49.773959999999946},{"date":"2026-10-29","open":37.6,"high":38.66,"low":37.49,"close":38.42,"volume":21699300,"ma5":37.66799999999999,"ma20":36.289,"ma60":37.64266666666666,"ma120":40.48433333333333,"ma250":49.66803999999994},{"date":"2026-10-30","open":38.9,"high":39.24,"low":38.48,"close":38.67,"volume":26989000,"ma5":37.94200000000001,"ma20":36.52899999999999,"ma60":37.58716666666667,"ma120":40.45333333333334,"ma250":49.56435999999995},{"date":"2026-11-02","open":39,"high":39.57,"low":38.95,"close":39.12,"volume":22960000,"ma5":38.184000000000005,"ma20":36.78699999999999,"ma60":37.54416666666666,"ma120":40.42641666666667,"ma250":49.47023999999995},{"date":"2026-11-03","open":38.71,"high":38.97,"low":37.94,"close":38.48,"volume":18073900,"ma5":38.367999999999995,"ma20":36.98049999999999,"ma60":37.483666666666664,"ma120":40.39424999999999,"ma250":49.379239999999946},{"date":"2026-11-04","open":39.62,"high":41.1,"low":39.48,"close":40.49,"volume":34495200,"ma5":39.036,"ma20":37.28699999999999,"ma60":37.46983333333333,"ma120":40.3815,"ma250":49.29275999999995},{"date":"2026-11-05","open":40.38,"high":40.88,"low":39.08,"close":39.56,"volume":28307100,"ma5":39.263999999999996,"ma20":37.528,"ma60":37.45399999999999,"ma120":40.362166666666674,"ma250":49.203439999999944},{"date":"2026-11-06","open":38.27,"high":39.18,"low":37.96,"close":38.59,"volume":20452800,"ma5":39.248000000000005,"ma20":37.721999999999994,"ma60":37.41,"ma120":40.329000000000015,"ma250":49.11343999999995},{"date":"2026-11-09","open":38.84,"high":40.17,"low":38.6,"close":39.88,"volume":20645000,"ma5":39.4,"ma20":37.9485,"ma60":37.395833333333336,"ma120":40.30783333333334,"ma250":49.029759999999946},{"date":"2026-11-10","open":39.4,"high":39.51,"low":38.44,"close":38.67,"volume":16203200,"ma5":39.438,"ma20":38.115500000000004,"ma60":37.38883333333334,"ma120":40.26183333333334,"ma250":48.93183999999994},{"date":"2026-11-11","open":38.42,"high":38.49,"low":37.74,"close":38.32,"volume":19062000,"ma5":39.004,"ma20":38.26649999999999,"ma60":37.35983333333334,"ma120":40.21125,"ma250":48.828319999999934}],"relative":[{"date":"2025-12-31","stock":100,"index":100},{"date":"2026-01-02","stock":99.325066708523,"index":100.1894675334161},{"date":"2026-01-05","stock":101.28708209072359,"index":100.82609013220363},{"date":"2026-01-06","stock":102.57416418144717,"index":101.45088014023811},{"date":"2026-01-07","stock":99.23088997017736,"index":101.10189175370681},{"date":"2026-01-08","stock":102.43289907392875,"index":101.10963406617486},{"date":"2026-01-09","stock":103.46884319573066,"index":101.76437075451027},{"date":"2026-01-12","stock":103.02935175011773,"index":101.9249141771967},{"date":"2026-01-13","stock":104.06529587191963,"index":101.72726608721058},{"date":"2026-01-14","stock":102.91947888871447,"index":101.18471988897817},{"date":"2026-01-15","stock":101.38125882906922,"index":101.44576729238186},{"date":"2026-01-16","stock":101.05164024485951,"index":101.38061500255642},{"date":"2026-01-20","stock":99.87443101553916,"index":99.28946022934775},{"date":"2026-01-21","stock":102.66834091979281,"index":100.43999707837266},{"date":"2026-01-22","stock":102.74682153508081,"index":100.99116207727704},{"date":"2026-01-23","stock":102.08758436666145,"index":101.02417646629172},{"date":"2026-01-26","stock":102.00910375137339,"index":101.5299101599591},{"date":"2026-01-27","stock":99.0268403704285,"index":101.94434299905048},{"date":"2026-01-28","stock":97.6926699105321,"index":101.93601636111315},{"date":"2026-01-29","stock":98.25773034060587,"index":101.80425096778906},{"date":"2026-01-30","stock":97.01773661905509,"index":101.36629902855891},{"date":"2026-02-02","stock":97.59849317218647,"index":101.912789423709},{"date":"2026-02-03","stock":95.63647778998588,"index":101.05631436710247},{"date":"2026-02-04","stock":100.80050227593784,"index":100.54371484917098},{"date":"2026-02-05","stock":98.41469157118192,"index":99.31195675991528},{"date":"2026-02-06","stock":100.3296185842097,"index":101.26798626835148},{"date":"2026-02-09","stock":97.95950400251138,"index":101.74304287488131},{"date":"2026-02-10","stock":98.94835975514047,"index":101.40690964867431},{"date":"2026-02-11","stock":97.86532726416576,"index":101.40194288218538},{"date":"2026-02-12","stock":95.90331188196515,"index":99.81389233803229},{"date":"2026-02-13","stock":99.08962486265892,"index":99.86370608428895},{"date":"2026-02-17","stock":101.74226965939411,"index":99.96669344825068},{"date":"2026-02-18","stock":102.88808664259928,"index":100.52311737637864},{"date":"2026-02-19","stock":102.9822633809449,"index":100.2394273610401},{"date":"2026-02-20","stock":102.65264479673522,"index":100.93506683222554},{"date":"2026-02-23","stock":99.0268403704285,"index":99.88678694032576},{"date":"2026-02-24","stock":100.59645267618897,"index":100.65108465415236},{"date":"2026-02-25","stock":99.51342018521424,"index":101.47001679935724},{"date":"2026-02-26","stock":100.37670695338251,"index":100.92557154334965},{"date":"2026-02-27","stock":97.59849317218647,"index":100.4876196041195},{"date":"2026-03-02","stock":95.76204677444672,"index":100.52764589876561},{"date":"2026-03-03","stock":93.21927483911473,"index":99.57826309254254},{"date":"2026-03-04","stock":92.04206560979438,"index":100.35059528157184},{"date":"2026-03-05","stock":91.06890598022288,"index":99.78394565773135},{"date":"2026-03-06","stock":89.4835975514048,"index":98.45913373749178},{"date":"2026-03-09","stock":88.73018364463977,"index":99.27675115039077},{"date":"2026-03-10","stock":88.02385810704756,"index":99.06478708640712},{"date":"2026-03-11","stock":87.42740543085857,"index":98.98181286976846},{"date":"2026-03-12","stock":84.96311411081463,"index":97.47454532174422},{"date":"2026-03-13","stock":84.72767226495056,"index":96.88393835366298},{"date":"2026-03-16","stock":85.99905823261655,"index":97.86545906069681},{"date":"2026-03-17","stock":86.5170302935175,"index":98.1095610254912},{"date":"2026-03-18","stock":83.92716998901271,"index":96.77452340953911},{"date":"2026-03-19","stock":83.8800816198399,"index":96.50850923964649},{"date":"2026-03-20","stock":82.2005964526762,"index":95.04754948506319},{"date":"2026-03-23","stock":82.73426463663475,"index":96.13614783434373},{"date":"2026-03-24","stock":83.95856223512793,"index":95.77634942663063},{"date":"2026-03-25","stock":83.15805995919008,"index":96.29537652472428},{"date":"2026-03-26","stock":81.72971276094805,"index":94.61923891607626},{"date":"2026-03-27","stock":80.63098414691571,"index":93.03703162661603},{"date":"2026-03-30","stock":80.42693454716685,"index":92.66992915053684},{"date":"2026-03-31","stock":82.9069219902684,"index":95.36951281863998},{"date":"2026-04-01","stock":70.0517972060901,"index":96.05317361770506},{"date":"2026-04-02","stock":69.36116779155549,"index":96.16083558542108},{"date":"2026-04-06","stock":69.1100298226338,"index":96.58651668979621},{"date":"2026-04-07","stock":67.00674933291477,"index":96.65984953619166},{"date":"2026-04-08","stock":67.69737874744938,"index":99.0842159082609},{"date":"2026-04-09","stock":69.062941453461,"index":99.69556643050178},{"date":"2026-04-10","stock":66.89687647151153,"index":99.58206120809291},{"date":"2026-04-13","stock":67.35206404018207,"index":100.5951354904682},{"date":"2026-04-14","stock":69.3768639146131,"index":101.78043970491564},{"date":"2026-04-15","stock":71.32318317375608,"index":102.59221386312176},{"date":"2026-04-16","stock":71.7312823732538,"index":102.85998100942224},{"date":"2026-04-17","stock":72.24925443415476,"index":104.09845884157475},{"date":"2026-04-20","stock":72.95557997174697,"index":103.85128916806661},{"date":"2026-04-21","stock":72.81431486422854,"index":103.19202395734425},{"date":"2026-04-22","stock":71.6998901271386,"index":104.27141918048353},{"date":"2026-04-23","stock":70.28723905195416,"index":103.84047914688482},{"date":"2026-04-24","stock":70.14597394443572,"index":104.66846833686364},{"date":"2026-04-27","stock":70.85229948202795,"index":104.79745818420861},{"date":"2026-04-28","stock":70.67964212839429,"index":104.28456650354248},{"date":"2026-04-29","stock":69.67509025270758,"index":104.24293331385581},{"date":"2026-04-30","stock":69.62800188353476,"index":105.31020378350742},{"date":"2026-05-01","stock":69.69078637576519,"index":105.6185815499233},{"date":"2026-05-04","stock":67.63459425521896,"index":105.18954057409978},{"date":"2026-05-05","stock":67.58750588604615,"index":106.04367832882916},{"date":"2026-05-06","stock":68.87458797676973,"index":107.59068000876488},{"date":"2026-05-07","stock":69.7064824988228,"index":107.18150609889709},{"date":"2026-05-08","stock":69.28268717626746,"index":108.0845811116792},{"date":"2026-05-11","stock":66.53586564118663,"index":108.28778029362356},{"date":"2026-05-12","stock":66.47308114895621,"index":108.11423562924548},{"date":"2026-05-13","stock":66.4573850258986,"index":108.74662186838069},{"date":"2026-05-14","stock":65.95510908805525,"index":109.57913958074647},{"date":"2026-05-15","stock":65.73536336524879,"index":108.22438098020598},{"date":"2026-05-18","stock":66.81839585622352,"index":108.1447666350157},{"date":"2026-05-19","stock":66.58295401035944,"index":107.42254035497773},{"date":"2026-05-20","stock":69.36116779155549,"index":108.58184208604193},{"date":"2026-05-21","stock":69.67509025270758,"index":108.76809582937696},{"date":"2026-05-22","stock":70.11458169832052,"index":109.1734716236944},{"date":"2026-05-26","stock":70.53837702087584,"index":109.8403330655175},{"date":"2026-05-27","stock":72.17077381886673,"index":109.85844715506538},{"date":"2026-05-28","stock":74.3525349238738,"index":110.49054123146593},{"date":"2026-05-29","stock":72.56317689530685,"index":110.73055291797532},{"date":"2026-06-01","stock":72.09229320357872,"index":111.0212548389453},{"date":"2026-06-02","stock":68.63914613090567,"index":111.1647067416551},{"date":"2026-06-03","stock":68.7647151153665,"index":110.34519027098094},{"date":"2026-06-04","stock":68.46648877727202,"index":110.792637499087},{"date":"2026-06-05","stock":67.4619369015853,"index":107.8626835147177},{"date":"2026-06-08","stock":67.85433997802542,"index":108.1839164414579},{"date":"2026-06-09","stock":70.0831894522053,"index":107.90519319260828},{"date":"2026-06-10","stock":69.00015696123057,"index":106.15718355123803},{"date":"2026-06-11","stock":72.13938157275153,"index":108.01694543860931},{"date":"2026-06-12","stock":70.52268089781823,"index":108.55978379957637},{"date":"2026-06-15","stock":70.94647622037357,"index":110.35410123438756},{"date":"2026-06-16","stock":70.69533825145189,"index":109.72682784310861},{"date":"2026-06-17","stock":69.36116779155549,"index":108.39383536629903},{"date":"2026-06-18","stock":70.94647622037357,"index":109.56949821050326},{"date":"2026-06-22","stock":67.791555485795,"index":109.16353809071653},{"date":"2026-06-23","stock":66.52016951812902,"index":107.59564677525381},{"date":"2026-06-24","stock":65.64118662690315,"index":107.48988386531298},{"date":"2026-06-25","stock":64.19714330560352,"index":107.4792199254985},{"date":"2026-06-26","stock":63.961701459739444,"index":107.42852969103791},{"date":"2026-06-29","stock":65.1075184429446,"index":108.69081878606384},{"date":"2026-06-30","stock":64.43258515146759,"index":109.55167628369001},{"date":"2026-07-01","stock":67.58750588604615,"index":109.31604703820028},{"date":"2026-07-02","stock":69.20420656097944,"index":109.3161931195676},{"date":"2026-07-06","stock":68.02699733165908,"index":110.10780804908335},{"date":"2026-07-07","stock":67.82294773191022,"index":109.61726681761742},{"date":"2026-07-08","stock":67.32067179406687,"index":109.30845080709956},{"date":"2026-07-09","stock":67.14801444043322,"index":110.19852457819005},{"date":"2026-07-10","stock":69.64369800659237,"index":110.66233291943612},{"date":"2026-07-13","stock":68.68623450007848,"index":109.78511430866993},{"date":"2026-07-14","stock":67.27358342489406,"index":110.19779417135345},{"date":"2026-07-15","stock":67.1323183173756,"index":110.61865459060697},{"date":"2026-07-16","stock":69.95762046774446,"index":110.05434226864364},{"date":"2026-07-17","stock":68.68623450007848,"index":108.94295522606092},{"date":"2026-07-20","stock":68.23104693140795,"index":108.7324519757505},{"date":"2026-07-21","stock":67.4305446554701,"index":109.69542034913447},{"date":"2026-07-22","stock":66.25333542614975,"index":109.54583302899715},{"date":"2026-07-23","stock":64.33840841312195,"index":108.22145935285954},{"date":"2026-07-24","stock":65.4528331502119,"index":108.27521729603389},{"date":"2026-07-27","stock":66.1434625647465,"index":108.29274706011249},{"date":"2026-07-28","stock":67.57180976298854,"index":108.52063399313417},{"date":"2026-07-29","stock":67.83864385496783,"index":106.87531955299102},{"date":"2026-07-30","stock":66.37890441061057,"index":108.64991600321379},{"date":"2026-07-31","stock":65.4685292732695,"index":109.410853845592},{"date":"2026-08-03","stock":66.92826871762675,"index":111.02914323278065},{"date":"2026-08-04","stock":65.18599905823261,"index":113.01614199108904},{"date":"2026-08-05","stock":66.63004237953226,"index":112.82667445767292},{"date":"2026-08-06","stock":65.92371684194003,"index":112.62814987948288},{"date":"2026-08-07","stock":65.4528331502119,"index":113.32466583887225},{"date":"2026-08-10","stock":66.09637419557369,"index":113.25849097947557},{"date":"2026-08-11","stock":64.85638047402291,"index":112.89460229347746},{"date":"2026-08-12","stock":63.58499450635693,"index":113.1911474691403},{"date":"2026-08-13","stock":64.71511536650448,"index":113.92871229274706},{"date":"2026-08-14","stock":63.93030921362423,"index":113.73544664378059},{"date":"2026-08-17","stock":61.35614503217706,"index":113.14089547878169},{"date":"2026-08-18","stock":62.878668968764714,"index":112.36228179095757},{"date":"2026-08-19","stock":64.43258515146759,"index":112.5992257687532},{"date":"2026-08-20","stock":63.11411081462879,"index":111.62311007231028},{"date":"2026-08-21","stock":63.977397582797046,"index":112.1082462931853},{"date":"2026-08-24","stock":63.961701459739444,"index":111.79402527207655},{"date":"2026-08-25","stock":61.96829383142363,"index":112.1507559710759},{"date":"2026-08-26","stock":60.57133887929682,"index":112.12767511503908},{"date":"2026-08-27","stock":60.335897033432744,"index":112.9353589949602},{"date":"2026-08-28","stock":62.15664730811489,"index":112.65444452560077},{"date":"2026-08-31","stock":61.309056663004235,"index":112.28018406252282},{"date":"2026-09-01","stock":59.83362109558938,"index":111.48155722737565},{"date":"2026-09-02","stock":60.02197457228065,"index":111.99474107077643},{"date":"2026-09-03","stock":60.8538690943337,"index":113.17960704112191},{"date":"2026-09-04","stock":60.27311254120232,"index":112.75436418084874},{"date":"2026-09-08","stock":59.802228849474176,"index":112.09582937696297},{"date":"2026-09-09","stock":58.62501962015382,"index":111.55299101599591},{"date":"2026-09-10","stock":57.47920263694866,"index":110.90059162953766},{"date":"2026-09-11","stock":57.76173285198555,"index":111.85421079541304},{"date":"2026-09-14","stock":58.154135928425674,"index":111.31370973632313},{"date":"2026-09-15","stock":56.85135771464448,"index":110.81338105324666},{"date":"2026-09-16","stock":56.160728300109874,"index":110.3178730552918},{"date":"2026-09-17","stock":57.07110343745095,"index":111.57344240742093},{"date":"2026-09-18","stock":55.736932977554545,"index":111.75955006938865},{"date":"2026-09-21","stock":56.663004237953224,"index":113.4277992842013},{"date":"2026-09-22","stock":56.663004237953224,"index":113.42692279599737},{"date":"2026-09-23","stock":56.584523622665195,"index":112.57073990212548},{"date":"2026-09-24","stock":56.49034688431957,"index":112.54298444233439},{"date":"2026-09-25","stock":56.113639930937055,"index":113.11679205317361},{"date":"2026-09-28","stock":57.11819180662376,"index":112.24439412752903},{"date":"2026-09-29","stock":56.254905038455504,"index":112.05667957052079},{"date":"2026-09-30","stock":55.56427562392089,"index":111.77474253159009},{"date":"2026-10-01","stock":55.171872547480774,"index":111.9925498502666},{"date":"2026-10-02","stock":53.16276879610735,"index":112.81454970418523},{"date":"2026-10-05","stock":53.3040339036258,"index":113.56292454897378},{"date":"2026-10-06","stock":54.32428190237012,"index":114.21999853918632},{"date":"2026-10-07","stock":53.93187882592999,"index":113.96932291286247},{"date":"2026-10-08","stock":54.528331502118974,"index":113.43744065444453},{"date":"2026-10-09","stock":54.48124313294616,"index":114.11204440873567},{"date":"2026-10-12","stock":55.48579500863287,"index":114.04922942078738},{"date":"2026-10-13","stock":55.45440276251766,"index":114.02308085603681},{"date":"2026-10-14","stock":55.40731439334483,"index":112.75933094733767},{"date":"2026-10-15","stock":58.295401035944124,"index":113.12628734204952},{"date":"2026-10-16","stock":58.27970491288652,"index":111.89014681177416},{"date":"2026-10-19","stock":58.40527389734736,"index":112.34723541012345},{"date":"2026-10-20","stock":59.456914142206884,"index":112.66627711635381},{"date":"2026-10-21","stock":58.90754983519071,"index":113.31780001460814},{"date":"2026-10-22","stock":60.14754355674148,"index":111.94843327733548},{"date":"2026-10-23","stock":58.54653900486579,"index":111.36775984223212},{"date":"2026-10-26","stock":59.50400251137968,"index":112.1433058213425},{"date":"2026-10-27","stock":58.95463820436352,"index":112.81279672777737},{"date":"2026-10-28","stock":58.311097159001726,"index":113.12511869111096},{"date":"2026-10-29","stock":60.30450478731753,"index":112.7805127455993},{"date":"2026-10-30","stock":60.69690786375765,"index":110.73069899934264},{"date":"2026-11-02","stock":61.40323340134986,"index":110.16580235191002},{"date":"2026-11-03","stock":60.39868152566315,"index":110.56781827477906},{"date":"2026-11-04","stock":63.55360226024172,"index":112.31641224161858},{"date":"2026-11-05","stock":62.09386281588448,"index":107.42429333138558},{"date":"2026-11-06","stock":60.57133887929682,"index":107.76217953400044},{"date":"2026-11-09","stock":62.596138753727836,"index":110.29055583960266},{"date":"2026-11-10","stock":60.69690786375765,"index":109.86677379300271},{"date":"2026-11-11","stock":60.14754355674148,"index":111.30494485428383}],"metrics":{"change":-0.9050943884147955,"fiveDay":-5.359347987157326,"ytd":-39.85245644325852,"indexYtd":11.304944854283832,"volumeRatio":0.7986846967788647,"low20":35.94,"high20":41.1,"low60":31.97,"high60":41.34,"low120":31.97,"high120":47.65,"sectorYtd":1.323167367225797},"levels":[[35.94,"35.94 近20日低点"],[38.26649999999999,"38.27 20日均线"],[41.1,"41.10 近20日高点"]],"charts":[{"id":"mix","title":"销售渠道的压力并不平均","type":"bars","unit":"十亿美元","categories":["NIKE批发","NIKE直营","Converse"],"series":[{"name":"第一季收入","values":[6.8,4.1,0.263]}]},{"id":"unit","title":"数字渠道的降幅最大吗","type":"bars","unit":"%","categories":["批发","直营","品牌数字业务","自营门店","Converse"],"series":[{"name":"公司披露同比","values":[-1,-8,-13,-5,-28]}]},{"id":"quality","title":"每一美元销售能留下多少毛利","type":"bars","unit":"%","categories":["上一年同季","本财年第一季"],"series":[{"name":"毛利率","values":[42.2,42.8]}]},{"id":"allocation","title":"品牌营销和管理成本走向不同","type":"bars","unit":"%","categories":["品牌营销","运营管理","销售及管理费合计"],"series":[{"name":"第一季同比","values":[5,-6,-3]}]},{"id":"annual","title":"三个完整财年的收入和净利润","type":"bars","unit":"十亿美元","categories":["2024财年","2025财年","2026财年"],"series":[{"name":"收入","values":[51.362,46.309,46.398]},{"name":"净利润","values":[5.7,3.219,3.108]}]},{"id":"quarterly","title":"六个财季的收入与净利润","type":"bars","unit":"十亿美元","categories":["25.05","25.08","25.11","26.02","26.05","26.08"],"series":[{"name":"收入","values":[11.097,11.72,12.427,11.279,10.972,11.213]},{"name":"净利润","values":[0.211,0.727,0.792,0.52,1.069,0.712]}]},{"id":"margin","title":"每100美元收入最终留下多少净利润","type":"lines","unit":"%","categories":["25.05","25.08","25.11","26.02","26.05","26.08"],"series":[{"name":"报告净利率","values":[1.9,6.2,6.37,4.61,9.74,6.35]}]},{"id":"cash","title":"2027财年第一季，现金回收与资本投入","type":"bars","unit":"十亿美元","categories":["经营现金流","现金购置固定资产","简化剩余现金"],"series":[{"name":"上年同期","values":[0.222,0.207,0.015]},{"name":"本期","values":[0.135,0.199,-0.064]}]},{"id":"sector","title":"年初至今，个股与所属板块的价格涨幅","type":"bars","unit":"%","categories":["耐克","XLY · 可选消费","标普500"],"series":[{"name":"2025年12月31日至11月11日","values":[-39.85,1.32,11.3]}]},{"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":["13倍PE","21倍PE","28倍PE"],"series":[{"name":"现价所需的每股盈利","values":[2.95,1.82,1.37]}]}],"financials":{"annual":[{"start":"2023-06-01","end":"2024-05-31","revenue":51362000000,"net":5700000000,"cfo":7429000000,"capex":812000000,"eps":3.73,"shares":1529700000,"sbcomp":804000000,"dividends":2169000000,"buybacks":4250000000,"pretax":6700000000},{"start":"2024-06-01","end":"2025-05-31","revenue":46309000000,"net":3219000000,"cfo":3698000000,"capex":430000000,"eps":2.16,"shares":1487600000,"sbcomp":709000000,"dividends":2300000000,"buybacks":2985000000,"pretax":3885000000},{"start":"2025-06-01","end":"2026-05-31","revenue":46398000000,"net":3108000000,"cfo":2868000000,"capex":684000000,"eps":2.1,"shares":1481000000,"sbcomp":715000000,"dividends":2407000000,"buybacks":146000000,"pretax":3900000000}],"quarters":[{"start":"2025-03-01","end":"2025-05-31","derived":true,"revenue":11097000000,"net":211000000,"cfo":463000000,"capex":100000000,"sbcomp":165000000,"dividends":591000000,"buybacks":199000000,"pretax":318000000},{"start":"2025-06-01","end":"2025-08-31","revenue":11720000000,"net":727000000,"cfo":222000000,"capex":207000000,"eps":0.49,"shares":1479000000,"sbcomp":185000000,"dividends":591000000,"buybacks":126000000,"pretax":922000000},{"start":"2025-09-01","end":"2025-11-30","revenue":12427000000,"net":792000000,"eps":0.53,"shares":1481000000,"pretax":999000000},{"start":"2025-12-01","end":"2026-02-28","revenue":11279000000,"net":520000000,"eps":0.35,"shares":1481600000,"pretax":650000000},{"start":"2026-03-01","end":"2026-05-31","derived":true,"revenue":10972000000,"net":1069000000,"cfo":1637000000,"capex":138000000,"sbcomp":160000000,"dividends":609000000,"buybacks":0,"pretax":1329000000},{"start":"2026-06-01","end":"2026-08-31","revenue":11213000000,"net":712000000,"cfo":135000000,"capex":199000000,"eps":0.48,"shares":1484200000,"sbcomp":158000000,"dividends":610000000,"buybacks":0,"pretax":921000000}],"current":{"start":"2026-06-01","end":"2026-08-31","revenue":11213000000,"net":712000000,"cfo":135000000,"capex":199000000,"eps":0.48,"shares":1484200000,"sbcomp":158000000,"dividends":610000000,"buybacks":0,"pretax":921000000},"prior":{"start":"2025-06-01","end":"2025-08-31","revenue":11720000000,"net":727000000,"cfo":222000000,"capex":207000000,"eps":0.49,"shares":1479000000,"sbcomp":185000000,"dividends":591000000,"buybacks":126000000,"pretax":922000000},"filing":"https://www.sec.gov/Archives/edgar/data/320187/000032018726000193/nke-20260831.htm","form":"10-Q","filed":"2026-10-02","factsUrl":"https://data.sec.gov/api/xbrl/companyfacts/CIK0000320187.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":"耐克最新业绩公告","url":"https://about.nike.com/en-GB/newsroom/releases/nike-inc-reports-fiscal-2027-first-quarter-results","note":"2027财年第一季的经营数据、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/320187/000032018726000193/nke-20260831.htm","note":"报告期末 2026-08-31，提交日期 2026-10-02。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/CIK0000320187.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/NKE?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/nke/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，与个股使用相同的起点。"},{"title":"耐克组织架构调整","url":"https://about.nike.com/en/newsroom/releases/nike-inc-corporate-announcement-october-1-2026","note":"地域组织安排与预计实施的财年。"},{"title":"XLY · 可选消费板块ETF历史行情","url":"https://query1.finance.yahoo.com/v8/finance/chart/XLY?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。"}]}