{ "fxKey": "cnyHkd", "period": "2027", "basisUnit": "人民币/股", "heroMetric": { "label": "2027基准EPS隐含PE", "value": 21.9529620551663, "note": "作者正常化EPS假设5.5元人民币；已换算港元，非历史PE" }, "profitLabel": "2027正常化稀释EPS（人民币/普通股），保留股权激励成本；乘倍数后按固定汇率换成港元", "methods": { "currency": "财务金额为人民币，股价及情景估值为港元；港币柜台普通股口径，不能与人民币柜台价格或美股ADS直接混用。", "financial": "财务数据来自公司业绩公告、年报及中期报告；年度、半年度和单季度分别标记。非IFRS/非GAAP调整后利润与报告利润不能互换，正常化盈利为作者假设。", "market": "行情固定于2026-11-06完整收盘，采用Yahoo日线、不计现金分红；近10日价格与StockAnalysis核对。成交量存在最多0.01%的汇总差异，全文统一Yahoo口径。", "cash": "简化FCF为经营现金流减现金购置或预付长期资产；未自动扣除租赁、并购、分红和回购。公司自定义FCF、非现金资本开支与现金付款另行标明。", "valuation": "2027作者假设正常化稀释EPS×PE×固定汇率1.175240（2026-11-05参考快照）=每股港元估值。输入每股指标后不再除总股数；情景不是概率、公司指引或最大损失边界。" }, "sector": "潮玩IP、零售与海外消费", "shares": 1329389000, "scenarios": [ { "name": "收缩", "eps": [ 3, 4 ], "pe": [ 12, 16 ], "prices": [ 42.30864143371582, 75.21536254882812 ] }, { "name": "稳定", "eps": [ 5, 6 ], "pe": [ 18, 22 ], "prices": [ 105.77160358428955, 155.131685256958 ] }, { "name": "重启增长", "eps": [ 8, 10 ], "pe": [ 25, 30 ], "prices": [ 235.0480079650879, 352.57201194763184 ] } ], "calc": [ 2, 12, 5.5, 10, 35, 20 ], "levels": [ [ 123.8, "124 近期低区" ], [ 138.7, "139 短期均线" ], [ 148.5, "148.5 中期均线" ] ], "charts": [ { "id": "annual", "title": "去年的高速增长，抬高了今年的比较基数", "type": "bars", "unit": "十亿元人民币", "categories": [ "2024", "2025" ], "series": [ { "name": "收入", "values": [ 13.037749, 37.120052 ] }, { "name": "归母净利润", "values": [ 3.125473, 12.775689 ] } ] }, { "id": "half", "title": "上半年仍增长，利润速度已落后收入", "type": "bars", "unit": "十亿元人民币", "categories": [ "2025 H1", "2026 H1" ], "series": [ { "name": "收入", "values": [ 13.876276, 17.172921 ] }, { "name": "营业利润", "values": [ 6.043741, 6.724746 ] }, { "name": "归母净利润", "values": [ 4.574368, 5.038384 ] } ] }, { "id": "q3", "title": "第三季度各地区都转为明显下降", "type": "bars", "unit": "收入同比 / %", "categories": [ "集团", "中国", "亚太", "美洲", "欧洲等" ], "series": [ { "name": "同比下限", "values": [ -50, -30, -70, -75, -55 ] }, { "name": "同比上限", "values": [ -45, -25, -65, -70, -50 ] } ] }, { "id": "regions", "title": "上半年国内增长，海外已出现分化", "type": "bars", "unit": "十亿元人民币", "categories": [ "中国", "亚太", "美洲", "欧洲等" ], "series": [ { "name": "2025 H1", "values": [ 8.282812, 2.850902, 2.264882, 0.47768 ] }, { "name": "2026 H1", "values": [ 12.200509, 2.575045, 1.891637, 0.50573 ] } ] }, { "id": "ip", "title": "新IP接力有进展，老IP的变化仍很重要", "type": "bars", "unit": "十亿元人民币", "categories": [ "THE MONSTERS", "Twinkle", "CRYBABY", "DIMOO", "SKULLPANDA", "MOLLY" ], "series": [ { "name": "2025 H1", "values": [ 4.814017, 0.389363, 1.21817, 1.105135, 1.220504, 1.357248 ] }, { "name": "2026 H1", "values": [ 4.454361, 2.649969, 1.63257, 1.619217, 1.551211, 0.900631 ] } ] }, { "id": "channels", "title": "第三季度中国线上下降更明显", "type": "bars", "unit": "收入同比 / %", "categories": [ "中国线下", "中国线上" ], "series": [ { "name": "同比下限", "values": [ -10, -50 ] }, { "name": "同比上限", "values": [ -5, -45 ] } ] }, { "id": "cash", "title": "税款与营运资金使现金落后利润", "type": "bars", "unit": "十亿元人民币", "categories": [ "归母净利润", "经营现金流", "现金资本开支", "简化FCF" ], "series": [ { "name": "2025 H1", "values": [ 4.574368, 5.977473, 0.374523, 5.60295 ] }, { "name": "2026 H1", "values": [ 5.038384, 3.637324, 0.724139, 2.913185 ] } ] }, { "id": "inventory", "title": "扩张备货与现金余额需要放在一起看", "type": "bars", "unit": "十亿元人民币", "categories": [ "库存", "现金及现金等价物", "应付账款" ], "series": [ { "name": "2025年末", "values": [ 5.472839, 13.775087, 1.858216 ] }, { "name": "2026年中", "values": [ 6.10153, 12.442065, 0.90515 ] } ] }, { "id": "turnover", "title": "库存周转天数的拉长，比收入增长更早发出压力", "type": "bars", "unit": "天数", "categories": [ "2025全年", "2026 H1" ], "series": [ { "name": "库存周转天数", "values": [ 123, 201 ] } ] }, { "id": "allocation", "title": "现金回收与股东分配之间存在时间差", "type": "bars", "unit": "十亿元人民币", "categories": [ "经营现金流", "现金资本开支", "已付股息", "回购自有股份" ], "series": [ { "name": "2026 H1", "values": [ 3.637324, 0.724139, 3.149378, 1.545689 ] } ] } ], "company": "泡泡玛特", "symbol": "9992.HK", "market": "hk", "currencyLabel": "港元", "asOf": "2026-11-06", "stock": [ { "date": "2025-01-02", "open": 89.8, "high": 92.8, "low": 89.25, "close": 91.15, "volume": 7304406, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-03", "open": 91.3, "high": 96, "low": 91.05, "close": 94.2, "volume": 7853825, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-06", "open": 94.3, "high": 94.9, "low": 88.1, "close": 88.45, "volume": 8243227, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-07", "open": 88.5, "high": 90.55, "low": 85.8, "close": 87.9, "volume": 8384171, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-08", "open": 87.5, "high": 87.7, "low": 83.9, "close": 84.55, "volume": 7835354, "ma5": 89.25000000000001, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-09", "open": 85.55, "high": 87.75, "low": 84.3, "close": 87, "volume": 6284868, "ma5": 88.42, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-10", "open": 87, "high": 87, "low": 83.2, "close": 85.3, "volume": 6852051, "ma5": 86.64000000000001, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-13", "open": 83.4, "high": 87, "low": 83.1, "close": 84.4, "volume": 4584094, "ma5": 85.83, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-14", "open": 84, "high": 84.4, "low": 81.3, "close": 83.8, "volume": 7968358, "ma5": 85.01, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-15", "open": 83.2, "high": 83.8, "low": 80.65, "close": 81.8, "volume": 5541590, "ma5": 84.46000000000001, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-16", "open": 82.05, "high": 85.8, "low": 79.5, "close": 85.15, "volume": 14628624, "ma5": 84.09, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-17", "open": 85.15, "high": 88.2, "low": 84.2, "close": 87.6, "volume": 6501004, "ma5": 84.55, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-20", "open": 87.9, "high": 89.6, "low": 86.75, "close": 88, "volume": 5076088, "ma5": 85.27000000000001, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-21", "open": 88.6, "high": 93.25, "low": 87.6, "close": 92.55, "volume": 8030853, "ma5": 87.02, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-22", "open": 92.55, "high": 95.25, "low": 91.8, "close": 93.8, "volume": 5385226, "ma5": 89.42, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-23", "open": 94, "high": 94.6, "low": 88.35, "close": 88.7, "volume": 6234820, "ma5": 90.13, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-24", "open": 88.7, "high": 92.7, "low": 88.6, "close": 91.5, "volume": 4772863, "ma5": 90.91, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-27", "open": 91.5, "high": 94.45, "low": 91.5, "close": 93.7, "volume": 3572269, "ma5": 92.05, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-28", "open": 93.9, "high": 93.9, "low": 93.9, "close": 93.9, "volume": 0, "ma5": 92.32000000000001, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-03", "open": 93.15, "high": 95.1, "low": 91, "close": 92.65, "volume": 3824302, "ma5": 92.08999999999999, "ma20": 88.80499999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-04", "open": 92.05, "high": 103.2, "low": 92.05, "close": 103.2, "volume": 8150727, "ma5": 94.99, "ma20": 89.4075, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-05", "open": 100.2, "high": 102.9, "low": 99.05, "close": 101.3, "volume": 8359542, "ma5": 96.95, "ma20": 89.76250000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-06", "open": 101.5, "high": 102.8, "low": 98.7, "close": 99.2, "volume": 6466595, "ma5": 98.05, "ma20": 90.30000000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-07", "open": 99.8, "high": 103.4, "low": 98.75, "close": 101.1, "volume": 4826664, "ma5": 99.49000000000001, "ma20": 90.96000000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-10", "open": 102.5, "high": 104.5, "low": 100, "close": 102.3, "volume": 7065465, "ma5": 101.41999999999999, "ma20": 91.8475, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-11", "open": 104.8, "high": 107, "low": 103.3, "close": 104.7, "volume": 6049241, "ma5": 101.72, "ma20": 92.7325, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-12", "open": 105.5, "high": 107.6, "low": 102.5, "close": 104.3, "volume": 6060827, "ma5": 102.32000000000001, "ma20": 93.6825, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-13", "open": 104.5, "high": 107, "low": 102.9, "close": 103.3, "volume": 6438925, "ma5": 103.13999999999999, "ma20": 94.6275, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-14", "open": 105.8, "high": 112.8, "low": 104.9, "close": 110.8, "volume": 12369228, "ma5": 105.08, "ma20": 95.97749999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-17", "open": 110.8, "high": 112.4, "low": 107.2, "close": 108.6, "volume": 6696579, "ma5": 106.34, "ma20": 97.3175, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-18", "open": 108.9, "high": 114.5, "low": 108.9, "close": 112.5, "volume": 7259090, "ma5": 107.9, "ma20": 98.68499999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-19", "open": 110.9, "high": 111.7, "low": 108.3, "close": 111.2, "volume": 4748113, "ma5": 109.28, "ma20": 99.86499999999998, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-20", "open": 109.9, "high": 111.6, "low": 104.1, "close": 104.6, "volume": 7852545, "ma5": 109.53999999999999, "ma20": 100.69499999999998, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-21", "open": 108, "high": 108.3, "low": 103.2, "close": 108.1, "volume": 9195766, "ma5": 109, "ma20": 101.4725, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-24", "open": 106.5, "high": 110.1, "low": 101.6, "close": 109.7, "volume": 8930394, "ma5": 109.22, "ma20": 102.26749999999998, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-25", "open": 105.2, "high": 112.5, "low": 105.2, "close": 109.1, "volume": 6616441, "ma5": 108.53999999999999, "ma20": 103.2875, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-26", "open": 111, "high": 112.5, "low": 109.1, "close": 110.4, "volume": 4185284, "ma5": 108.38, "ma20": 104.23249999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-27", "open": 110.6, "high": 111.3, "low": 104.2, "close": 107.4, "volume": 6488760, "ma5": 108.93999999999998, "ma20": 104.91749999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-28", "open": 107.9, "high": 110, "low": 102.1, "close": 104.2, "volume": 7984572, "ma5": 108.16000000000001, "ma20": 105.43249999999998, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-03", "open": 104.2, "high": 110.9, "low": 103.9, "close": 109.8, "volume": 6400488, "ma5": 108.17999999999999, "ma20": 106.28999999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-04", "open": 106.7, "high": 109.8, "low": 105.4, "close": 108.7, "volume": 3904296, "ma5": 108.1, "ma20": 106.56499999999998, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-05", "open": 109.1, "high": 117, "low": 109, "close": 116.1, "volume": 10523561, "ma5": 109.24000000000001, "ma20": 107.30499999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-06", "open": 117.1, "high": 121, "low": 115.5, "close": 116.2, "volume": 6756024, "ma5": 111, "ma20": 108.155, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-07", "open": 116.2, "high": 120, "low": 114.1, "close": 116.4, "volume": 6115769, "ma5": 113.44000000000001, "ma20": 108.92, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-10", "open": 115.6, "high": 116.4, "low": 110.4, "close": 112.1, "volume": 5920468, "ma5": 113.9, "ma20": 109.41000000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-11", "open": 108.6, "high": 120.7, "low": 107, "close": 119.6, "volume": 14123744, "ma5": 116.08000000000001, "ma20": 110.15500000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-12", "open": 121.2, "high": 123.1, "low": 114.9, "close": 116.7, "volume": 10566910, "ma5": 116.20000000000002, "ma20": 110.775, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-13", "open": 118.1, "high": 122.8, "low": 116, "close": 118.9, "volume": 8523220, "ma5": 116.74000000000001, "ma20": 111.55499999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-14", "open": 118.9, "high": 125, "low": 117.2, "close": 123.1, "volume": 8742060, "ma5": 118.08, "ma20": 112.16999999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-17", "open": 126.4, "high": 132.5, "low": 125.8, "close": 131.3, "volume": 13637359, "ma5": 121.92000000000003, "ma20": 113.30500000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-18", "open": 133.5, "high": 135.2, "low": 130.4, "close": 133.8, "volume": 8191660, "ma5": 124.76000000000002, "ma20": 114.37, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-19", "open": 132.8, "high": 137.8, "low": 131.7, "close": 136.3, "volume": 8693903, "ma5": 128.68, "ma20": 115.625, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-20", "open": 136.6, "high": 138, "low": 132.5, "close": 134, "volume": 7546806, "ma5": 131.7, "ma20": 117.095, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-21", "open": 134, "high": 139.8, "low": 131.4, "close": 134.3, "volume": 12815605, "ma5": 133.94, "ma20": 118.40500000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-24", "open": 134.4, "high": 138, "low": 130.3, "close": 135.1, "volume": 7738737, "ma5": 134.70000000000002, "ma20": 119.675, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-25", "open": 133.5, "high": 134.5, "low": 124.4, "close": 126.9, "volume": 14201598, "ma5": 133.32, "ma20": 120.56500000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-26", "open": 129, "high": 147, "low": 127.5, "close": 140.7, "volume": 37108584, "ma5": 134.2, "ma20": 122.08, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-27", "open": 149, "high": 160, "low": 144.1, "close": 153.7, "volume": 30680300, "ma5": 138.14000000000001, "ma20": 124.39499999999998, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-28", "open": 153.5, "high": 154.7, "low": 147.8, "close": 153.2, "volume": 11878345, "ma5": 141.92, "ma20": 126.84499999999996, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-31", "open": 150, "high": 158.5, "low": 149.6, "close": 156.5, "volume": 15537913, "ma5": 146.2, "ma20": 129.17999999999998, "ma60": 108.09166666666667, "ma120": null, "ma250": null }, { "date": "2025-04-01", "open": 156.5, "high": 166.8, "low": 156.5, "close": 164.3, "volume": 17272895, "ma5": 153.67999999999998, "ma20": 131.95999999999998, "ma60": 109.31083333333335, "ma120": null, "ma250": null }, { "date": "2025-04-02", "open": 162.5, "high": 167.4, "low": 160.5, "close": 163.2, "volume": 9083367, "ma5": 158.18, "ma20": 134.315, "ma60": 110.46083333333334, "ma120": null, "ma250": null }, { "date": "2025-04-03", "open": 158.8, "high": 166.2, "low": 156.7, "close": 162.6, "volume": 12107545, "ma5": 159.96, "ma20": 136.635, "ma60": 111.69666666666667, "ma120": null, "ma250": null }, { "date": "2025-04-07", "open": 138.5, "high": 145.6, "low": 123.4, "close": 126.9, "volume": 48909644, "ma5": 154.7, "ma20": 137.16, "ma60": 112.34666666666666, "ma120": null, "ma250": null }, { "date": "2025-04-08", "open": 132, "high": 140.8, "low": 127, "close": 133.1, "volume": 25838478, "ma5": 150.02, "ma20": 138.20999999999998, "ma60": 113.15583333333332, "ma120": null, "ma250": null }, { "date": "2025-04-09", "open": 126, "high": 139.8, "low": 118.8, "close": 137.6, "volume": 31122330, "ma5": 144.68, "ma20": 139.10999999999999, "ma60": 113.99916666666667, "ma120": null, "ma250": null }, { "date": "2025-04-10", "open": 148, "high": 149.3, "low": 141.6, "close": 143.8, "volume": 15245032, "ma5": 140.8, "ma20": 140.465, "ma60": 114.97416666666666, "ma120": null, "ma250": null }, { "date": "2025-04-11", "open": 142.2, "high": 152.8, "low": 141.1, "close": 149.5, "volume": 13524621, "ma5": 138.18, "ma20": 141.995, "ma60": 116.05916666666667, "ma120": null, "ma250": null }, { "date": "2025-04-14", "open": 153.7, "high": 161.8, "low": 152, "close": 159.1, "volume": 14633023, "ma5": 144.62, "ma20": 143.79500000000002, "ma60": 117.31416666666668, "ma120": null, "ma250": null }, { "date": "2025-04-15", "open": 162.5, "high": 165.6, "low": 160.3, "close": 164.7, "volume": 9348051, "ma5": 150.94, "ma20": 145.465, "ma60": 118.69583333333334, "ma120": null, "ma250": null }, { "date": "2025-04-16", "open": 163, "high": 163.2, "low": 152.9, "close": 159.2, "volume": 14419219, "ma5": 155.26, "ma20": 146.73499999999999, "ma60": 119.92999999999999, "ma120": null, "ma250": null }, { "date": "2025-04-17", "open": 156.7, "high": 167.7, "low": 156.7, "close": 164.5, "volume": 11878930, "ma5": 159.4, "ma20": 148.14499999999998, "ma60": 121.21166666666666, "ma120": null, "ma250": null }, { "date": "2025-04-22", "open": 164.5, "high": 176.4, "low": 164.2, "close": 175.9, "volume": 13705340, "ma5": 164.68, "ma20": 150.23999999999995, "ma60": 122.67666666666666, "ma120": null, "ma250": null }, { "date": "2025-04-23", "open": 184, "high": 188, "low": 171.6, "close": 178.5, "volume": 21735485, "ma5": 168.56, "ma20": 152.45, "ma60": 124.10916666666665, "ma120": null, "ma250": null }, { "date": "2025-04-24", "open": 179.7, "high": 185.7, "low": 176.5, "close": 180.1, "volume": 10399305, "ma5": 171.64000000000001, "ma20": 154.7, "ma60": 125.5475, "ma120": null, "ma250": null }, { "date": "2025-04-25", "open": 182.5, "high": 184.4, "low": 169.6, "close": 172.3, "volume": 15703336, "ma5": 174.26, "ma20": 156.96999999999997, "ma60": 126.94083333333334, "ma120": null, "ma250": null }, { "date": "2025-04-28", "open": 175.5, "high": 195, "low": 175.5, "close": 193, "volume": 23282398, "ma5": 179.95999999999998, "ma20": 159.58499999999998, "ma60": 128.6325, "ma120": null, "ma250": null }, { "date": "2025-04-29", "open": 196, "high": 198.2, "low": 191.3, "close": 197.9, "volume": 10736105, "ma5": 184.36, "ma20": 161.79500000000002, "ma60": 130.36916666666667, "ma120": null, "ma250": null }, { "date": "2025-04-30", "open": 197.9, "high": 199, "low": 190.4, "close": 193.8, "volume": 15991355, "ma5": 187.42, "ma20": 163.82500000000002, "ma60": 132.03416666666666, "ma120": null, "ma250": null }, { "date": "2025-05-02", "open": 191.1, "high": 198, "low": 188.8, "close": 197.7, "volume": 5299476, "ma5": 190.94, "ma20": 165.88500000000002, "ma60": 133.785, "ma120": null, "ma250": null }, { "date": "2025-05-06", "open": 198, "high": 198.6, "low": 188.2, "close": 195.1, "volume": 10185622, "ma5": 195.50000000000003, "ma20": 167.425, "ma60": 135.3166666666667, "ma120": null, "ma250": null }, { "date": "2025-05-07", "open": 194.5, "high": 195.8, "low": 182.9, "close": 184.5, "volume": 21687759, "ma5": 193.8, "ma20": 168.49, "ma60": 136.70333333333335, "ma120": null, "ma250": null }, { "date": "2025-05-08", "open": 183.3, "high": 188, "low": 176.8, "close": 179, "volume": 20413468, "ma5": 190.02, "ma20": 169.31, "ma60": 138.03333333333333, "ma120": null, "ma250": null }, { "date": "2025-05-09", "open": 181.3, "high": 192, "low": 179.4, "close": 191.1, "volume": 12947957, "ma5": 189.48, "ma20": 172.52, "ma60": 139.53333333333336, "ma120": null, "ma250": null }, { "date": "2025-05-12", "open": 192.4, "high": 195.5, "low": 182.5, "close": 187, "volume": 11857413, "ma5": 187.34, "ma20": 175.21499999999997, "ma60": 140.94500000000002, "ma120": null, "ma250": null }, { "date": "2025-05-13", "open": 186.8, "high": 194, "low": 185.2, "close": 192.8, "volume": 9061474, "ma5": 186.88000000000002, "ma20": 177.975, "ma60": 142.41333333333336, "ma120": null, "ma250": null }, { "date": "2025-05-14", "open": 194.4, "high": 196, "low": 190, "close": 193.7, "volume": 6144660, "ma5": 188.72000000000003, "ma20": 180.46999999999997, "ma60": 143.90333333333334, "ma120": null, "ma250": null }, { "date": "2025-05-15", "open": 194.5, "high": 200.8, "low": 192.9, "close": 196.8, "volume": 9904969, "ma5": 192.28000000000003, "ma20": 182.83499999999998, "ma60": 145.46166666666667, "ma120": null, "ma250": null }, { "date": "2025-05-16", "open": 195.2, "high": 198.5, "low": 192.5, "close": 195.7, "volume": 5102668, "ma5": 193.2, "ma20": 184.66500000000002, "ma60": 146.8766666666667, "ma120": null, "ma250": null }, { "date": "2025-05-19", "open": 190.5, "high": 207.8, "low": 190.5, "close": 207, "volume": 11866362, "ma5": 197.2, "ma20": 186.78, "ma60": 148.5166666666667, "ma120": null, "ma250": null }, { "date": "2025-05-20", "open": 207.2, "high": 212.2, "low": 205.6, "close": 208.2, "volume": 8767010, "ma5": 200.28000000000003, "ma20": 189.23, "ma60": 150.1116666666667, "ma120": null, "ma250": null }, { "date": "2025-05-21", "open": 211, "high": 220, "low": 211, "close": 216, "volume": 13326929, "ma5": 204.74, "ma20": 191.805, "ma60": 151.85833333333338, "ma120": null, "ma250": null }, { "date": "2025-05-22", "open": 217.4, "high": 229, "low": 214, "close": 223.2, "volume": 13592330, "ma5": 210.01999999999998, "ma20": 194.17, "ma60": 153.83500000000004, "ma120": null, "ma250": null }, { "date": "2025-05-23", "open": 218.8, "high": 221.6, "low": 216, "close": 219.8, "volume": 8338795, "ma5": 214.84, "ma20": 196.23499999999999, "ma60": 155.6966666666667, "ma120": null, "ma250": null }, { "date": "2025-05-26", "open": 223, "high": 229, "low": 219.8, "close": 221.2, "volume": 8007827, "ma5": 217.68, "ma20": 198.28999999999996, "ma60": 157.555, "ma120": null, "ma250": null }, { "date": "2025-05-27", "open": 220, "high": 235, "low": 219, "close": 233.2, "volume": 12298022, "ma5": 222.68, "ma20": 201.33499999999998, "ma60": 159.62333333333336, "ma120": null, "ma250": null }, { "date": "2025-05-28", "open": 235, "high": 235, "low": 216, "close": 216.6, "volume": 20317510, "ma5": 222.8, "ma20": 202.51499999999996, "ma60": 161.39333333333337, "ma120": null, "ma250": null }, { "date": "2025-05-29", "open": 218, "high": 226, "low": 218, "close": 225, "volume": 10875128, "ma5": 223.16000000000003, "ma20": 203.86999999999995, "ma60": 163.35333333333338, "ma120": null, "ma250": null }, { "date": "2025-05-30", "open": 225, "high": 228.4, "low": 218, "close": 220.4, "volume": 12985112, "ma5": 223.28000000000003, "ma20": 205.19999999999996, "ma60": 165.29000000000002, "ma120": null, "ma250": null }, { "date": "2025-06-02", "open": 223.6, "high": 233, "low": 222.2, "close": 230, "volume": 6491406, "ma5": 225.03999999999996, "ma20": 206.81499999999997, "ma60": 167.29333333333338, "ma120": null, "ma250": null }, { "date": "2025-06-03", "open": 231, "high": 235.6, "low": 225.2, "close": 234, "volume": 12361361, "ma5": 225.2, "ma20": 208.76, "ma60": 169.3816666666667, "ma120": null, "ma250": null }, { "date": "2025-06-04", "open": 234, "high": 248.8, "low": 234, "close": 246, "volume": 14472197, "ma5": 231.08, "ma20": 211.83499999999998, "ma60": 171.54666666666668, "ma120": null, "ma250": null }, { "date": "2025-06-05", "open": 249, "high": 252.6, "low": 238, "close": 243, "volume": 17985477, "ma5": 234.68, "ma20": 215.035, "ma60": 173.66, "ma120": null, "ma250": null }, { "date": "2025-06-06", "open": 243.2, "high": 248.6, "low": 239.4, "close": 244.8, "volume": 9719916, "ma5": 239.56, "ma20": 217.72000000000003, "ma60": 175.8, "ma120": null, "ma250": null }, { "date": "2025-06-09", "open": 251.2, "high": 253, "low": 242, "close": 250.8, "volume": 12279461, "ma5": 243.71999999999997, "ma20": 220.91, "ma60": 178.11166666666668, "ma120": null, "ma250": null }, { "date": "2025-06-10", "open": 253, "high": 262, "low": 250.6, "close": 258.8, "volume": 14824005, "ma5": 248.67999999999998, "ma20": 224.21000000000004, "ma60": 180.43166666666667, "ma120": null, "ma250": null }, { "date": "2025-06-11", "open": 261.6, "high": 269.8, "low": 250.2, "close": 269.8, "volume": 18342406, "ma5": 253.44, "ma20": 228.01500000000004, "ma60": 182.9833333333333, "ma120": null, "ma250": null }, { "date": "2025-06-12", "open": 273.8, "high": 283.4, "low": 266.6, "close": 266.8, "volume": 26362272, "ma5": 258.2, "ma20": 231.51500000000001, "ma60": 185.44833333333327, "ma120": null, "ma250": null }, { "date": "2025-06-13", "open": 267, "high": 276.2, "low": 263.6, "close": 272.6, "volume": 16512370, "ma5": 263.76000000000005, "ma20": 235.36000000000004, "ma60": 187.93999999999994, "ma120": null, "ma250": null }, { "date": "2025-06-16", "open": 273.8, "high": 277.2, "low": 258.6, "close": 275, "volume": 18119938, "ma5": 268.6, "ma20": 238.76000000000008, "ma60": 190.33499999999995, "ma120": null, "ma250": null }, { "date": "2025-06-17", "open": 276, "high": 276, "low": 255.4, "close": 258.4, "volume": 23701171, "ma5": 268.52, "ma20": 241.27000000000004, "ma60": 192.41166666666658, "ma120": null, "ma250": null }, { "date": "2025-06-18", "open": 253, "high": 263, "low": 251.2, "close": 262.6, "volume": 16945727, "ma5": 267.08000000000004, "ma20": 243.60000000000005, "ma60": 194.5166666666666, "ma120": null, "ma250": null }, { "date": "2025-06-19", "open": 262.8, "high": 263.4, "low": 245, "close": 248.6, "volume": 25407464, "ma5": 263.43999999999994, "ma20": 244.87000000000006, "ma60": 196.42666666666662, "ma120": null, "ma250": null }, { "date": "2025-06-20", "open": 233.2, "high": 246, "low": 232.2, "close": 239.6, "volume": 40999955, "ma5": 256.84, "ma20": 245.86000000000007, "ma60": 198.18166666666664, "ma120": null, "ma250": null }, { "date": "2025-06-23", "open": 235, "high": 249, "low": 229.2, "close": 244.2, "volume": 27511659, "ma5": 250.68, "ma20": 247.01000000000008, "ma60": 199.99999999999997, "ma120": null, "ma250": null }, { "date": "2025-06-24", "open": 250, "high": 253.6, "low": 240.8, "close": 252.2, "volume": 18451317, "ma5": 249.44, "ma20": 247.96000000000004, "ma60": 202.08833333333328, "ma120": null, "ma250": null }, { "date": "2025-06-25", "open": 255, "high": 259.8, "low": 247, "close": 247.4, "volume": 14449694, "ma5": 246.4, "ma20": 249.5, "ma60": 203.86666666666665, "ma120": null, "ma250": null }, { "date": "2025-06-26", "open": 247.4, "high": 257.8, "low": 245.8, "close": 253, "volume": 10210470, "ma5": 247.28000000000003, "ma20": 250.89999999999995, "ma60": 205.52166666666665, "ma120": null, "ma250": null }, { "date": "2025-06-27", "open": 256.8, "high": 259.8, "low": 250.2, "close": 257.8, "volume": 8878888, "ma5": 250.92, "ma20": 252.76999999999998, "ma60": 207.26499999999996, "ma120": null, "ma250": null }, { "date": "2025-06-30", "open": 257.4, "high": 268, "low": 251.6, "close": 266.6, "volume": 14231802, "ma5": 255.4, "ma20": 254.6, "ma60": 209.09999999999997, "ma120": 158.5958333333333, "ma250": null }, { "date": "2025-07-02", "open": 268, "high": 269.6, "low": 257, "close": 258.2, "volume": 10695566, "ma5": 256.6, "ma20": 255.81, "ma60": 210.665, "ma120": 159.98791666666665, "ma250": null }, { "date": "2025-07-03", "open": 260.8, "high": 260.8, "low": 245.2, "close": 249.6, "volume": 14874475, "ma5": 257.04, "ma20": 255.99, "ma60": 212.105, "ma120": 161.28291666666664, "ma250": null }, { "date": "2025-07-04", "open": 249.2, "high": 254.8, "low": 245.2, "close": 253, "volume": 8912959, "ma5": 257.04, "ma20": 256.49, "ma60": 213.61166666666668, "ma120": 162.65416666666664, "ma250": null }, { "date": "2025-07-07", "open": 254.8, "high": 259.6, "low": 252, "close": 259, "volume": 6918931, "ma5": 257.28000000000003, "ma20": 257.2, "ma60": 215.81333333333336, "ma120": 164.07999999999996, "ma250": null }, { "date": "2025-07-08", "open": 259.6, "high": 271.8, "low": 259, "close": 269.6, "volume": 11387330, "ma5": 257.88, "ma20": 258.14, "ma60": 218.0883333333334, "ma120": 165.62208333333328, "ma250": null }, { "date": "2025-07-09", "open": 268.8, "high": 268.8, "low": 263.2, "close": 266.8, "volume": 4763712, "ma5": 259.6, "ma20": 258.54, "ma60": 220.2416666666667, "ma120": 167.1204166666666, "ma250": null }, { "date": "2025-07-10", "open": 266.8, "high": 272, "low": 263.2, "close": 265.6, "volume": 5192605, "ma5": 262.8, "ma20": 258.33000000000004, "ma60": 222.2716666666667, "ma120": 168.62291666666658, "ma250": null }, { "date": "2025-07-11", "open": 267, "high": 271, "low": 250.4, "close": 254.6, "volume": 14967461, "ma5": 263.12, "ma20": 257.72, "ma60": 224.0233333333334, "ma120": 170.04124999999993, "ma250": null }, { "date": "2025-07-14", "open": 254.6, "high": 262, "low": 252, "close": 260.4, "volume": 8041385, "ma5": 263.4, "ma20": 257.11, "ma60": 225.7116666666667, "ma120": 171.5129166666666, "ma250": null }, { "date": "2025-07-15", "open": 262.8, "high": 265.4, "low": 256.4, "close": 263.2, "volume": 7126744, "ma5": 262.12, "ma20": 256.52, "ma60": 227.35333333333338, "ma120": 173.02458333333328, "ma250": null }, { "date": "2025-07-16", "open": 261, "high": 271.8, "low": 245.2, "close": 252.6, "volume": 32138393, "ma5": 259.28, "ma20": 256.22999999999996, "ma60": 228.9100000000001, "ma120": 174.41999999999996, "ma250": null }, { "date": "2025-07-17", "open": 252.6, "high": 254.2, "low": 240.4, "close": 250.4, "volume": 18120422, "ma5": 256.24, "ma20": 255.61999999999998, "ma60": 230.34166666666673, "ma120": 175.77666666666664, "ma250": null }, { "date": "2025-07-18", "open": 248, "high": 251.6, "low": 243.8, "close": 245.8, "volume": 11274041, "ma5": 254.47999999999996, "ma20": 255.48000000000002, "ma60": 231.50666666666672, "ma120": 177.09166666666664, "ma250": null }, { "date": "2025-07-21", "open": 248, "high": 252.6, "low": 244.2, "close": 245.4, "volume": 8951674, "ma5": 251.48000000000002, "ma20": 255.76999999999998, "ma60": 232.62166666666673, "ma120": 178.36541666666665, "ma250": null }, { "date": "2025-07-22", "open": 250, "high": 251, "low": 243.2, "close": 250.6, "volume": 7992145, "ma5": 248.95999999999998, "ma20": 256.09000000000003, "ma60": 233.7966666666667, "ma120": 179.67208333333332, "ma250": null }, { "date": "2025-07-23", "open": 251.2, "high": 251.4, "low": 239.8, "close": 242.4, "volume": 14634885, "ma5": 246.92000000000002, "ma20": 255.6, "ma60": 234.96500000000003, "ma120": 180.95291666666665, "ma250": null }, { "date": "2025-07-24", "open": 242.4, "high": 255, "low": 240, "close": 253, "volume": 13222221, "ma5": 247.44, "ma20": 255.87999999999997, "ma60": 235.96500000000003, "ma120": 182.29874999999998, "ma250": null }, { "date": "2025-07-25", "open": 253, "high": 255.8, "low": 245, "close": 245.2, "volume": 6232228, "ma5": 247.32, "ma20": 255.49, "ma60": 236.7533333333334, "ma120": 183.56125, "ma250": null }, { "date": "2025-07-28", "open": 247.8, "high": 249.6, "low": 243, "close": 247.2, "volume": 5073783, "ma5": 247.68, "ma20": 254.95999999999998, "ma60": 237.64333333333337, "ma120": 184.83874999999998, "ma250": null }, { "date": "2025-07-29", "open": 248, "high": 262, "low": 247.6, "close": 261.8, "volume": 13157417, "ma5": 249.92, "ma20": 254.72000000000003, "ma60": 238.7116666666667, "ma120": 186.2483333333333, "ma250": null }, { "date": "2025-07-30", "open": 261.8, "high": 261.8, "low": 252.8, "close": 256.6, "volume": 7576922, "ma5": 252.76000000000005, "ma20": 254.64000000000001, "ma60": 239.7366666666667, "ma120": 187.52666666666664, "ma250": null }, { "date": "2025-07-31", "open": 253.4, "high": 257.2, "low": 243, "close": 246, "volume": 12509175, "ma5": 251.36000000000004, "ma20": 254.46000000000004, "ma60": 240.7616666666667, "ma120": 188.73249999999996, "ma250": null }, { "date": "2025-08-01", "open": 245.6, "high": 247.2, "low": 235.4, "close": 243.2, "volume": 9956824, "ma5": 250.95999999999998, "ma20": 253.97000000000003, "ma60": 241.83166666666673, "ma120": 189.93249999999998, "ma250": null }, { "date": "2025-08-04", "open": 244.6, "high": 253, "low": 241.6, "close": 251, "volume": 8183731, "ma5": 251.72000000000003, "ma20": 253.57, "ma60": 242.83000000000007, "ma120": 191.18166666666667, "ma250": null }, { "date": "2025-08-05", "open": 252, "high": 257, "low": 249.6, "close": 256.8, "volume": 5873565, "ma5": 250.71999999999997, "ma20": 252.93, "ma60": 243.99333333333337, "ma120": 192.46916666666664, "ma250": null }, { "date": "2025-08-06", "open": 258, "high": 279.8, "low": 257, "close": 277, "volume": 19541080, "ma5": 254.8, "ma20": 253.44, "ma60": 245.3966666666667, "ma120": 193.905, "ma250": null }, { "date": "2025-08-07", "open": 279.8, "high": 293.4, "low": 275, "close": 278.8, "volume": 17068563, "ma5": 261.36, "ma20": 254.1, "ma60": 246.81500000000003, "ma120": 195.35916666666662, "ma250": null }, { "date": "2025-08-08", "open": 280, "high": 285.6, "low": 275, "close": 278, "volume": 5395904, "ma5": 268.32, "ma20": 255.26999999999998, "ma60": 248.16833333333335, "ma120": 196.81499999999997, "ma250": null }, { "date": "2025-08-11", "open": 277.6, "high": 280.4, "low": 266.8, "close": 271.2, "volume": 6414420, "ma5": 272.36, "ma20": 255.81, "ma60": 249.4266666666667, "ma120": 198.15166666666664, "ma250": null }, { "date": "2025-08-12", "open": 272, "high": 274, "low": 261, "close": 266, "volume": 6702230, "ma5": 274.2, "ma20": 255.95, "ma60": 250.41000000000003, "ma120": 199.4633333333333, "ma250": null }, { "date": "2025-08-13", "open": 267.4, "high": 272.6, "low": 263.8, "close": 268, "volume": 7875648, "ma5": 272.4, "ma20": 256.72, "ma60": 251.4066666666667, "ma120": 200.75916666666666, "ma250": null }, { "date": "2025-08-14", "open": 270, "high": 276.8, "low": 266.8, "close": 272.4, "volume": 4976742, "ma5": 271.12, "ma20": 257.82, "ma60": 252.34666666666672, "ma120": 202.1025, "ma250": null }, { "date": "2025-08-15", "open": 272.4, "high": 274.8, "low": 267, "close": 271.4, "volume": 4363886, "ma5": 269.8, "ma20": 259.09999999999997, "ma60": 253.15000000000003, "ma120": 203.4925, "ma250": null }, { "date": "2025-08-18", "open": 275, "high": 287, "low": 268, "close": 284.8, "volume": 10732290, "ma5": 272.52, "ma20": 261.07, "ma60": 254.23333333333338, "ma120": 204.965, "ma250": null }, { "date": "2025-08-19", "open": 284.8, "high": 285.6, "low": 273, "close": 280.8, "volume": 8375886, "ma5": 275.47999999999996, "ma20": 262.58, "ma60": 255.22666666666666, "ma120": 206.39083333333335, "ma250": null }, { "date": "2025-08-20", "open": 275, "high": 319.4, "low": 267.6, "close": 316, "volume": 38320773, "ma5": 285.08, "ma20": 266.26, "ma60": 256.6066666666667, "ma120": 208.11499999999998, "ma250": null }, { "date": "2025-08-21", "open": 320.8, "high": 324.6, "low": 314, "close": 319.8, "volume": 12059192, "ma5": 294.56, "ma20": 269.6, "ma60": 258.32666666666665, "ma120": 209.86, "ma250": null }, { "date": "2025-08-22", "open": 320.8, "high": 328, "low": 310, "close": 320.4, "volume": 8977424, "ma5": 304.36, "ma20": 273.36, "ma60": 259.91666666666663, "ma120": 211.63500000000002, "ma250": null }, { "date": "2025-08-25", "open": 330, "high": 331, "low": 316.4, "close": 326.6, "volume": 11436384, "ma5": 312.71999999999997, "ma20": 277.33000000000004, "ma60": 261.68666666666667, "ma120": 213.48833333333332, "ma250": null }, { "date": "2025-08-26", "open": 326.8, "high": 339.8, "low": 324.2, "close": 335.4, "volume": 11675616, "ma5": 323.64, "ma20": 281.01, "ma60": 263.4433333333333, "ma120": 215.36833333333334, "ma250": null }, { "date": "2025-08-27", "open": 336.8, "high": 339.6, "low": 319.6, "close": 322.2, "volume": 10514392, "ma5": 324.88, "ma20": 284.29, "ma60": 264.9133333333333, "ma120": 217.14750000000004, "ma250": null }, { "date": "2025-08-28", "open": 322, "high": 325, "low": 314, "close": 324.4, "volume": 8162701, "ma5": 325.8, "ma20": 288.21, "ma60": 266.21999999999997, "ma120": 218.88333333333335, "ma250": null }, { "date": "2025-08-29", "open": 330, "high": 331.6, "low": 318, "close": 322.4, "volume": 7126996, "ma5": 326.2, "ma20": 292.16999999999996, "ma60": 267.5433333333333, "ma120": 220.60166666666672, "ma250": null }, { "date": "2025-09-01", "open": 318.2, "high": 319.4, "low": 301, "close": 308.4, "volume": 14402420, "ma5": 322.55999999999995, "ma20": 295.03999999999996, "ma60": 268.6033333333333, "ma120": 222.20166666666674, "ma250": null }, { "date": "2025-09-02", "open": 308.4, "high": 314.8, "low": 302.4, "close": 309, "volume": 6037837, "ma5": 317.28, "ma20": 297.65, "ma60": 269.5733333333333, "ma120": 223.8425000000001, "ma250": null }, { "date": "2025-09-03", "open": 316.2, "high": 316.2, "low": 306.4, "close": 314.4, "volume": 5531606, "ma5": 315.71999999999997, "ma20": 299.52, "ma60": 270.49999999999994, "ma120": 225.46583333333345, "ma250": null }, { "date": "2025-09-04", "open": 314.4, "high": 314.4, "low": 302.6, "close": 306.6, "volume": 8106710, "ma5": 312.15999999999997, "ma20": 300.90999999999997, "ma60": 271.1133333333333, "ma120": 227.04833333333343, "ma250": null }, { "date": "2025-09-05", "open": 306.6, "high": 309.6, "low": 301, "close": 309.6, "volume": 20089407, "ma5": 309.6, "ma20": 302.48999999999995, "ma60": 271.8266666666666, "ma120": 228.63750000000007, "ma250": null }, { "date": "2025-09-08", "open": 304, "high": 305.8, "low": 282.2, "close": 287.6, "volume": 31882093, "ma5": 305.43999999999994, "ma20": 303.31, "ma60": 272.0766666666666, "ma120": 230.00833333333335, "ma250": null }, { "date": "2025-09-09", "open": 287.8, "high": 292.2, "low": 283.8, "close": 288.2, "volume": 10317851, "ma5": 301.28000000000003, "ma20": 304.42, "ma60": 272.2966666666666, "ma120": 231.3158333333334, "ma250": null }, { "date": "2025-09-10", "open": 288.2, "high": 288.8, "low": 268, "close": 275.2, "volume": 29367397, "ma5": 293.44, "ma20": 304.78000000000003, "ma60": 272.5766666666666, "ma120": 232.4941666666667, "ma250": null }, { "date": "2025-09-11", "open": 275, "high": 279.2, "low": 269.8, "close": 273.4, "volume": 15200633, "ma5": 286.8, "ma20": 304.83000000000004, "ma60": 272.7566666666666, "ma120": 233.63666666666674, "ma250": null }, { "date": "2025-09-12", "open": 276.2, "high": 284.6, "low": 270.6, "close": 276.8, "volume": 18161109, "ma5": 280.24, "ma20": 305.1, "ma60": 273.22666666666663, "ma120": 234.82666666666674, "ma250": null }, { "date": "2025-09-15", "open": 268.8, "high": 268.8, "low": 252, "close": 259, "volume": 34543874, "ma5": 274.52, "ma20": 303.81000000000006, "ma60": 273.55, "ma120": 235.8658333333334, "ma250": null }, { "date": "2025-09-16", "open": 259, "high": 261, "low": 254.6, "close": 256.4, "volume": 12746448, "ma5": 268.15999999999997, "ma20": 302.59, "ma60": 273.7533333333333, "ma120": 236.87666666666672, "ma250": null }, { "date": "2025-09-17", "open": 256.4, "high": 258.8, "low": 251.6, "close": 255.4, "volume": 12682996, "ma5": 264.2, "ma20": 299.55999999999995, "ma60": 273.8066666666666, "ma120": 237.94750000000008, "ma250": null }, { "date": "2025-09-18", "open": 255.8, "high": 267.4, "low": 255.4, "close": 267.2, "volume": 23055534, "ma5": 262.96, "ma20": 296.92999999999995, "ma60": 274.1366666666666, "ma120": 239.00166666666672, "ma250": null }, { "date": "2025-09-19", "open": 261.2, "high": 273.8, "low": 261, "close": 271.4, "volume": 19029504, "ma5": 261.88, "ma20": 294.4799999999999, "ma60": 274.4433333333333, "ma120": 239.9825000000001, "ma250": null }, { "date": "2025-09-22", "open": 273, "high": 280.4, "low": 266.4, "close": 267.6, "volume": 15260070, "ma5": 263.6, "ma20": 291.5299999999999, "ma60": 274.6066666666666, "ma120": 240.93583333333342, "ma250": null }, { "date": "2025-09-23", "open": 267.8, "high": 268.2, "low": 257.8, "close": 264, "volume": 12897924, "ma5": 265.12, "ma20": 287.9599999999999, "ma60": 274.56333333333333, "ma120": 241.83166666666676, "ma250": null }, { "date": "2025-09-24", "open": 264, "high": 265.6, "low": 255, "close": 258.8, "volume": 10970912, "ma5": 265.79999999999995, "ma20": 284.78999999999996, "ma60": 274.5733333333333, "ma120": 242.61916666666676, "ma250": null }, { "date": "2025-09-25", "open": 256, "high": 264, "low": 252.8, "close": 261.8, "volume": 7969649, "ma5": 264.71999999999997, "ma20": 281.65999999999997, "ma60": 274.77666666666664, "ma120": 243.4408333333334, "ma250": null }, { "date": "2025-09-26", "open": 261.2, "high": 273.4, "low": 257.2, "close": 266, "volume": 13667020, "ma5": 263.64, "ma20": 278.84000000000003, "ma60": 274.9933333333333, "ma120": 244.30250000000007, "ma250": null }, { "date": "2025-09-29", "open": 261, "high": 264.8, "low": 254, "close": 261.8, "volume": 13745485, "ma5": 262.47999999999996, "ma20": 276.51000000000005, "ma60": 275.03999999999996, "ma120": 245.42666666666673, "ma250": null }, { "date": "2025-09-30", "open": 260.2, "high": 268, "low": 260, "close": 266.8, "volume": 11330044, "ma5": 263.04, "ma20": 274.40000000000003, "ma60": 274.9933333333333, "ma120": 246.5408333333334, "ma250": null }, { "date": "2025-10-02", "open": 268, "high": 271.2, "low": 251.2, "close": 254, "volume": 15691747, "ma5": 262.08, "ma20": 271.38, "ma60": 274.7799999999999, "ma120": 247.51083333333338, "ma250": null }, { "date": "2025-10-03", "open": 252.2, "high": 254.8, "low": 248, "close": 254.8, "volume": 6867444, "ma5": 260.67999999999995, "ma20": 268.79, "ma60": 274.59999999999997, "ma120": 248.43583333333342, "ma250": null }, { "date": "2025-10-06", "open": 253.8, "high": 257, "low": 251, "close": 256.4, "volume": 5023784, "ma5": 258.76000000000005, "ma20": 266.13, "ma60": 274.62999999999994, "ma120": 249.32666666666677, "ma250": null }, { "date": "2025-10-08", "open": 256, "high": 257.4, "low": 248.4, "close": 254.8, "volume": 6736535, "ma5": 257.36, "ma20": 264.49, "ma60": 274.53666666666663, "ma120": 250.12416666666675, "ma250": null }, { "date": "2025-10-09", "open": 254.8, "high": 266.2, "low": 251.6, "close": 262.4, "volume": 15733019, "ma5": 256.48, "ma20": 263.2, "ma60": 274.52333333333326, "ma120": 250.93833333333342, "ma250": null }, { "date": "2025-10-10", "open": 260, "high": 275.8, "low": 259.2, "close": 259.6, "volume": 19390328, "ma5": 257.6, "ma20": 262.42, "ma60": 274.63999999999993, "ma120": 251.77500000000012, "ma250": null }, { "date": "2025-10-13", "open": 251.6, "high": 265.4, "low": 246.6, "close": 261, "volume": 16909838, "ma5": 258.84, "ma20": 261.80000000000007, "ma60": 274.81666666666655, "ma120": 252.57916666666677, "ma250": null }, { "date": "2025-10-14", "open": 262.6, "high": 276.8, "low": 262, "close": 263, "volume": 16443749, "ma5": 260.16, "ma20": 261.11, "ma60": 275.1033333333333, "ma120": 253.3050000000001, "ma250": null }, { "date": "2025-10-15", "open": 268, "high": 275.6, "low": 261.2, "close": 273, "volume": 16828827, "ma5": 263.8, "ma20": 261.81000000000006, "ma60": 275.5633333333333, "ma120": 254.0925000000001, "ma250": null }, { "date": "2025-10-16", "open": 278.6, "high": 291.4, "low": 278.4, "close": 288.2, "volume": 23707323, "ma5": 268.96, "ma20": 263.40000000000003, "ma60": 276.1899999999999, "ma120": 254.99333333333342, "ma250": null }, { "date": "2025-10-17", "open": 288.6, "high": 291, "low": 273.2, "close": 275.4, "volume": 15746000, "ma5": 272.12, "ma20": 264.4, "ma60": 276.73999999999995, "ma120": 255.8525000000001, "ma250": null }, { "date": "2025-10-20", "open": 283, "high": 285.6, "low": 272, "close": 272.4, "volume": 9999808, "ma5": 274.4, "ma20": 264.65999999999997, "ma60": 277.0633333333333, "ma120": 256.51416666666677, "ma250": null }, { "date": "2025-10-21", "open": 274, "high": 278.6, "low": 250.2, "close": 250.4, "volume": 38051214, "ma5": 271.88, "ma20": 263.61, "ma60": 277.1499999999999, "ma120": 256.95166666666677, "ma250": null }, { "date": "2025-10-22", "open": 270, "high": 270.2, "low": 254.2, "close": 256.4, "volume": 30024933, "ma5": 268.55999999999995, "ma20": 263.04999999999995, "ma60": 277.3033333333332, "ma120": 257.47333333333347, "ma250": null }, { "date": "2025-10-23", "open": 254.4, "high": 254.4, "low": 227.2, "close": 232.4, "volume": 51708737, "ma5": 257.4, "ma20": 261.4699999999999, "ma60": 276.8133333333333, "ma120": 257.76250000000016, "ma250": null }, { "date": "2025-10-24", "open": 231.6, "high": 239, "low": 222, "close": 230.4, "volume": 33845568, "ma5": 248.4, "ma20": 260.0499999999999, "ma60": 276.3766666666666, "ma120": 258.0566666666668, "ma250": null }, { "date": "2025-10-27", "open": 233, "high": 236, "low": 225.8, "close": 233.4, "volume": 18760866, "ma5": 240.6, "ma20": 258.6299999999999, "ma60": 276.1666666666666, "ma120": 258.46416666666687, "ma250": null }, { "date": "2025-10-28", "open": 233.4, "high": 238, "low": 226.8, "close": 228.2, "volume": 17421058, "ma5": 236.16, "ma20": 256.7399999999999, "ma60": 275.9166666666666, "ma120": 258.87416666666684, "ma250": null }, { "date": "2025-10-30", "open": 227.6, "high": 230.8, "low": 224.2, "close": 229.8, "volume": 14110483, "ma5": 230.84, "ma20": 255.13999999999996, "ma60": 275.5633333333332, "ma120": 259.1966666666669, "ma250": null }, { "date": "2025-10-31", "open": 229.8, "high": 230.2, "low": 220.2, "close": 221.6, "volume": 18450994, "ma5": 228.67999999999998, "ma20": 252.88000000000002, "ma60": 274.9766666666665, "ma120": 259.4850000000002, "ma250": null }, { "date": "2025-11-03", "open": 220, "high": 228.8, "low": 217.6, "close": 226.6, "volume": 14769073, "ma5": 227.92000000000002, "ma20": 251.51000000000005, "ma60": 274.13666666666654, "ma120": 259.76666666666677, "ma250": null }, { "date": "2025-11-04", "open": 228, "high": 232, "low": 215.8, "close": 217.4, "volume": 17833536, "ma5": 224.72000000000003, "ma20": 249.64000000000004, "ma60": 273.1133333333333, "ma120": 259.9641666666668, "ma250": null }, { "date": "2025-11-05", "open": 215, "high": 223.8, "low": 213.4, "close": 217.4, "volume": 11680733, "ma5": 222.56, "ma20": 247.69, "ma60": 272.10333333333324, "ma120": 260.1358333333335, "ma250": null }, { "date": "2025-11-06", "open": 217, "high": 218, "low": 209, "close": 217.6, "volume": 15141062, "ma5": 220.11999999999998, "ma20": 245.83, "ma60": 271.20999999999987, "ma120": 260.31833333333344, "ma250": null }, { "date": "2025-11-07", "open": 214.4, "high": 214.4, "low": 203.6, "close": 204.8, "volume": 27874004, "ma5": 216.76, "ma20": 242.95, "ma60": 270.1899999999999, "ma120": 260.3000000000001, "ma250": null }, { "date": "2025-11-10", "open": 210, "high": 223.4, "low": 208.2, "close": 221.4, "volume": 25440198, "ma5": 215.72000000000003, "ma20": 241.04000000000002, "ma60": 269.4133333333332, "ma120": 260.41000000000014, "ma250": null }, { "date": "2025-11-11", "open": 221.4, "high": 226, "low": 218.6, "close": 223.2, "volume": 11144124, "ma5": 216.87999999999997, "ma20": 239.15, "ma60": 268.5933333333332, "ma120": 260.47000000000014, "ma250": null }, { "date": "2025-11-12", "open": 223.2, "high": 227.2, "low": 213, "close": 220, "volume": 21140922, "ma5": 217.4, "ma20": 237, "ma60": 267.73666666666657, "ma120": 260.4433333333335, "ma250": null }, { "date": "2025-11-13", "open": 217, "high": 221, "low": 215.8, "close": 220.4, "volume": 10272137, "ma5": 217.96000000000004, "ma20": 234.36999999999998, "ma60": 266.66333333333324, "ma120": 260.4483333333335, "ma250": null }, { "date": "2025-11-14", "open": 214, "high": 222, "low": 210.6, "close": 216.4, "volume": 10654024, "ma5": 220.28000000000003, "ma20": 230.77999999999997, "ma60": 265.5899999999999, "ma120": 260.4083333333335, "ma250": null }, { "date": "2025-11-17", "open": 217.6, "high": 224.6, "low": 214, "close": 217.4, "volume": 10881508, "ma5": 219.48000000000002, "ma20": 227.87999999999997, "ma60": 263.94666666666654, "ma120": 260.27666666666687, "ma250": null }, { "date": "2025-11-18", "open": 217, "high": 217, "low": 209.6, "close": 211.4, "volume": 10028524, "ma5": 217.11999999999998, "ma20": 224.82999999999998, "ma60": 262.13999999999993, "ma120": 260.2333333333335, "ma250": null }, { "date": "2025-11-19", "open": 211.4, "high": 212, "low": 204.8, "close": 206.6, "volume": 12533801, "ma5": 214.44, "ma20": 222.64000000000001, "ma60": 260.2433333333332, "ma120": 260.08000000000015, "ma250": null }, { "date": "2025-11-20", "open": 206.6, "high": 207, "low": 199.2, "close": 201.4, "volume": 16813374, "ma5": 210.64000000000001, "ma20": 219.89000000000001, "ma60": 258.1566666666666, "ma120": 259.92166666666685, "ma250": null }, { "date": "2025-11-21", "open": 197, "high": 200.2, "low": 192, "close": 199.3, "volume": 17492835, "ma5": 207.21999999999997, "ma20": 218.23499999999999, "ma60": 255.88833333333326, "ma120": 259.6658333333335, "ma250": null }, { "date": "2025-11-24", "open": 199.3, "high": 201.4, "low": 195.2, "close": 199.5, "volume": 10147515, "ma5": 203.64000000000001, "ma20": 216.69, "ma60": 253.84333333333325, "ma120": 259.37833333333344, "ma250": null }, { "date": "2025-11-25", "open": 199.6, "high": 204.8, "low": 199.1, "close": 200.2, "volume": 8690024, "ma5": 201.4, "ma20": 215.03000000000003, "ma60": 251.77333333333326, "ma120": 258.9966666666668, "ma250": null }, { "date": "2025-11-26", "open": 200.2, "high": 207.8, "low": 200.2, "close": 204.6, "volume": 9561215, "ma5": 201.00000000000003, "ma20": 213.85000000000005, "ma60": 249.80999999999997, "ma120": 258.6766666666668, "ma250": null }, { "date": "2025-11-27", "open": 206, "high": 225, "low": 205.2, "close": 218.6, "volume": 26978582, "ma5": 204.44, "ma20": 213.29000000000002, "ma60": 248.3133333333333, "ma120": 258.4583333333334, "ma250": null }, { "date": "2025-11-28", "open": 220, "high": 229.8, "low": 220, "close": 224.8, "volume": 14756811, "ma5": 209.54000000000002, "ma20": 213.45, "ma60": 246.90999999999994, "ma120": 258.24166666666673, "ma250": null }, { "date": "2025-12-01", "open": 226.6, "high": 228, "low": 214.6, "close": 215.2, "volume": 14665460, "ma5": 212.68, "ma20": 212.88000000000002, "ma60": 245.25666666666663, "ma120": 257.8783333333334, "ma250": null }, { "date": "2025-12-02", "open": 214.6, "high": 219.2, "low": 212.8, "close": 218.8, "volume": 8847555, "ma5": 216.4, "ma20": 212.95, "ma60": 243.79333333333327, "ma120": 257.45333333333343, "ma250": null }, { "date": "2025-12-03", "open": 218.8, "high": 221, "low": 215, "close": 216, "volume": 6450243, "ma5": 218.67999999999998, "ma20": 212.88000000000002, "ma60": 242.23333333333326, "ma120": 257.0300000000001, "ma250": null }, { "date": "2025-12-04", "open": 216, "high": 217.4, "low": 212, "close": 215.4, "volume": 7839089, "ma5": 218.04000000000002, "ma20": 212.77000000000004, "ma60": 241.02999999999992, "ma120": 256.55333333333346, "ma250": null }, { "date": "2025-12-05", "open": 213.4, "high": 219, "low": 212.4, "close": 219, "volume": 6511761, "ma5": 216.88000000000002, "ma20": 213.48000000000002, "ma60": 239.8766666666666, "ma120": 256.08666666666676, "ma250": null }, { "date": "2025-12-08", "open": 220, "high": 220.6, "low": 199, "close": 200.4, "volume": 28051874, "ma5": 213.92000000000002, "ma20": 212.43, "ma60": 238.62999999999994, "ma120": 255.60333333333344, "ma250": null }, { "date": "2025-12-09", "open": 200.4, "high": 202.4, "low": 188.1, "close": 190.3, "volume": 23477284, "ma5": 208.21999999999997, "ma20": 210.785, "ma60": 237.24499999999992, "ma120": 255.00083333333345, "ma250": null }, { "date": "2025-12-10", "open": 190, "high": 192.7, "low": 184.6, "close": 190.4, "volume": 15345565, "ma5": 203.09999999999997, "ma20": 209.305, "ma60": 235.8049999999999, "ma120": 254.51583333333346, "ma250": null }, { "date": "2025-12-11", "open": 194.5, "high": 195.7, "low": 190.6, "close": 193.4, "volume": 8615247, "ma5": 198.7, "ma20": 207.955, "ma60": 234.7116666666666, "ma120": 254.1308333333335, "ma250": null }, { "date": "2025-12-12", "open": 195, "high": 196.8, "low": 193.4, "close": 194.1, "volume": 7758872, "ma5": 193.72, "ma20": 206.84, "ma60": 233.67333333333326, "ma120": 253.71333333333345, "ma250": null }, { "date": "2025-12-15", "open": 190, "high": 195.5, "low": 187.2, "close": 190.7, "volume": 8958459, "ma5": 191.78000000000003, "ma20": 205.50500000000002, "ma60": 232.5949999999999, "ma120": 253.20083333333343, "ma250": null }, { "date": "2025-12-16", "open": 190.7, "high": 191.2, "low": 184.9, "close": 189.2, "volume": 10824736, "ma5": 191.56, "ma20": 204.395, "ma60": 231.29499999999996, "ma120": 252.71583333333345, "ma250": null }, { "date": "2025-12-17", "open": 188.4, "high": 196.8, "low": 185.5, "close": 195.7, "volume": 9713728, "ma5": 192.62000000000003, "ma20": 203.85, "ma60": 230.0333333333333, "ma120": 252.23833333333343, "ma250": null }, { "date": "2025-12-18", "open": 193.9, "high": 194, "low": 189.1, "close": 193.2, "volume": 7209521, "ma5": 192.58, "ma20": 203.44, "ma60": 228.79333333333327, "ma120": 251.70000000000013, "ma250": null }, { "date": "2025-12-19", "open": 192.7, "high": 193.4, "low": 190, "close": 192.9, "volume": 8283650, "ma5": 192.33999999999997, "ma20": 203.12, "ma60": 227.6083333333333, "ma120": 251.08583333333348, "ma250": null }, { "date": "2025-12-22", "open": 194.7, "high": 202.8, "low": 194.7, "close": 201.8, "volume": 11694870, "ma5": 194.56, "ma20": 203.23499999999999, "ma60": 226.65833333333327, "ma120": 250.61583333333346, "ma250": null }, { "date": "2025-12-23", "open": 202, "high": 203.8, "low": 197.1, "close": 200.4, "volume": 5944871, "ma5": 196.79999999999998, "ma20": 203.245, "ma60": 225.63499999999993, "ma120": 250.2058333333335, "ma250": null }, { "date": "2025-12-24", "open": 200.2, "high": 200.2, "low": 200.2, "close": 200.2, "volume": 0, "ma5": 197.7, "ma20": 203.02499999999998, "ma60": 224.5383333333333, "ma120": 249.7658333333335, "ma250": null }, { "date": "2025-12-29", "open": 200, "high": 208, "low": 198.8, "close": 199.9, "volume": 8784310, "ma5": 199.04, "ma20": 202.08999999999997, "ma60": 223.50666666666663, "ma120": 249.2733333333335, "ma250": null }, { "date": "2025-12-30", "open": 198.4, "high": 198.4, "low": 187.5, "close": 190.8, "volume": 16233916, "ma5": 198.62000000000003, "ma20": 200.39000000000001, "ma60": 222.23999999999995, "ma120": 248.61666666666684, "ma250": null }, { "date": "2025-12-31", "open": 189.3, "high": 189.3, "low": 189.3, "close": 189.3, "volume": 0, "ma5": 196.11999999999998, "ma20": 199.09500000000003, "ma60": 221.1616666666666, "ma120": 247.97083333333347, "ma250": null }, { "date": "2026-01-02", "open": 189.5, "high": 195.4, "low": 189.1, "close": 193.1, "volume": 4572569, "ma5": 194.66000000000003, "ma20": 197.81, "ma60": 220.1333333333333, "ma120": 247.36666666666682, "ma250": null }, { "date": "2026-01-05", "open": 193.1, "high": 201.8, "low": 192.4, "close": 196.2, "volume": 11365327, "ma5": 193.85999999999999, "ma20": 196.82, "ma60": 219.12999999999997, "ma120": 246.88000000000014, "ma250": null }, { "date": "2026-01-06", "open": 198.8, "high": 207.4, "low": 198.5, "close": 199.5, "volume": 12626474, "ma5": 193.78000000000003, "ma20": 196.02500000000003, "ma60": 218.20833333333331, "ma120": 246.37250000000014, "ma250": null }, { "date": "2026-01-07", "open": 200.2, "high": 204, "low": 197.2, "close": 200.6, "volume": 9870050, "ma5": 195.73999999999998, "ma20": 195.10500000000002, "ma60": 217.1783333333333, "ma120": 245.85083333333344, "ma250": 204.53440000000012 }, { "date": "2026-01-08", "open": 200, "high": 201.8, "low": 195.6, "close": 199.4, "volume": 7426756, "ma5": 197.76, "ma20": 195.055, "ma60": 216.17499999999998, "ma120": 245.40750000000014, "ma250": 204.96740000000014 }, { "date": "2026-01-09", "open": 199.4, "high": 200.6, "low": 193.9, "close": 197, "volume": 7567110, "ma5": 198.54, "ma20": 195.39000000000001, "ma60": 215.10833333333332, "ma120": 244.96250000000012, "ma250": 205.37860000000015 }, { "date": "2026-01-12", "open": 200, "high": 202.8, "low": 193.8, "close": 197, "volume": 12873597, "ma5": 198.7, "ma20": 195.72000000000003, "ma60": 214.00833333333333, "ma120": 244.55583333333348, "ma250": 205.81280000000012 }, { "date": "2026-01-13", "open": 197, "high": 197, "low": 189.5, "close": 191.3, "volume": 16968705, "ma5": 197.06, "ma20": 195.61500000000004, "ma60": 212.64666666666665, "ma120": 244.10500000000013, "ma250": 206.22640000000013 }, { "date": "2026-01-14", "open": 189, "high": 194, "low": 186.8, "close": 192, "volume": 12673010, "ma5": 195.34, "ma20": 195.51000000000002, "ma60": 211.04333333333335, "ma120": 243.6166666666668, "ma250": 206.65620000000015 }, { "date": "2026-01-15", "open": 194, "high": 196, "low": 188.1, "close": 189.2, "volume": 9475158, "ma5": 193.3, "ma20": 195.435, "ma60": 209.60666666666668, "ma120": 243.1733333333335, "ma250": 207.06500000000014 }, { "date": "2026-01-16", "open": 189.2, "high": 190, "low": 176.4, "close": 178.6, "volume": 33074322, "ma5": 189.62, "ma20": 194.90499999999997, "ma60": 208.04333333333335, "ma120": 242.55333333333343, "ma250": 207.43820000000014 }, { "date": "2026-01-19", "open": 176.4, "high": 181.3, "low": 174.3, "close": 180.8, "volume": 15996345, "ma5": 186.38000000000002, "ma20": 194.16000000000003, "ma60": 206.88333333333333, "ma120": 242.01666666666677, "ma250": 207.82380000000018 }, { "date": "2026-01-20", "open": 190.2, "high": 199.6, "low": 190.2, "close": 197.2, "volume": 29986602, "ma5": 187.56, "ma20": 194.35999999999999, "ma60": 205.89666666666665, "ma120": 241.60000000000005, "ma250": 208.27740000000014 }, { "date": "2026-01-21", "open": 194.6, "high": 198.1, "low": 189.6, "close": 194.4, "volume": 12653014, "ma5": 188.04, "ma20": 194.435, "ma60": 205.2633333333333, "ma120": 241.0383333333334, "ma250": 208.72780000000014 }, { "date": "2026-01-22", "open": 197.6, "high": 207.6, "low": 194.1, "close": 206, "volume": 21998753, "ma5": 191.39999999999998, "ma20": 194.64499999999998, "ma60": 204.85666666666663, "ma120": 240.61666666666673, "ma250": 209.21120000000016 }, { "date": "2026-01-23", "open": 214.8, "high": 225, "low": 213.6, "close": 219.6, "volume": 33169806, "ma5": 199.6, "ma20": 195.605, "ma60": 204.62666666666667, "ma120": 240.39666666666668, "ma250": 209.73920000000012 }, { "date": "2026-01-26", "open": 229, "high": 229.8, "low": 217.2, "close": 217.6, "volume": 19084555, "ma5": 206.95999999999998, "ma20": 196.47499999999997, "ma60": 204.45, "ma120": 240.18333333333334, "ma250": 210.2576000000001 }, { "date": "2026-01-27", "open": 217.6, "high": 218.8, "low": 212.8, "close": 216.2, "volume": 11364023, "ma5": 210.76, "ma20": 197.28999999999996, "ma60": 204.22333333333333, "ma120": 239.89333333333335, "ma250": 210.75220000000013 }, { "date": "2026-01-28", "open": 216.2, "high": 236, "low": 215, "close": 231.4, "volume": 22905576, "ma5": 218.16000000000003, "ma20": 199.32, "ma60": 204.38666666666666, "ma120": 239.6816666666667, "ma250": 211.30260000000013 }, { "date": "2026-01-29", "open": 230.6, "high": 234, "low": 228.6, "close": 231.2, "volume": 12933327, "ma5": 223.2, "ma20": 201.415, "ma60": 204.46333333333334, "ma120": 239.30000000000007, "ma250": 211.87260000000012 }, { "date": "2026-01-30", "open": 231.2, "high": 233.2, "low": 222.4, "close": 223.6, "volume": 11374562, "ma5": 223.99999999999994, "ma20": 202.93999999999997, "ma60": 204.56666666666666, "ma120": 238.84000000000006, "ma250": 212.40100000000012 }, { "date": "2026-02-02", "open": 223.8, "high": 234.2, "low": 223.2, "close": 226.4, "volume": 13139114, "ma5": 225.76, "ma20": 204.45, "ma60": 204.71666666666667, "ma120": 238.41000000000003, "ma250": 212.9318000000001 }, { "date": "2026-02-03", "open": 225.4, "high": 235, "low": 223.2, "close": 231.6, "volume": 13637250, "ma5": 228.84, "ma20": 206.05499999999998, "ma60": 204.95, "ma120": 238.08000000000004, "ma250": 213.48260000000013 }, { "date": "2026-02-04", "open": 232.2, "high": 238.8, "low": 225, "close": 237.2, "volume": 14174227, "ma5": 230, "ma20": 207.885, "ma60": 205.49000000000004, "ma120": 237.84000000000003, "ma250": 214.0608000000001 }, { "date": "2026-02-05", "open": 240, "high": 251.2, "low": 238.4, "close": 242.4, "volume": 21758823, "ma5": 232.24, "ma20": 210.03499999999994, "ma60": 205.84000000000003, "ma120": 237.6266666666667, "ma250": 214.61760000000012 }, { "date": "2026-02-06", "open": 242.4, "high": 248.2, "low": 239.2, "close": 243.2, "volume": 13705279, "ma5": 236.16, "ma20": 212.34499999999997, "ma60": 206.17333333333335, "ma120": 237.38333333333335, "ma250": 215.1852000000001 }, { "date": "2026-02-09", "open": 247.8, "high": 264.2, "low": 245.4, "close": 257.2, "volume": 20915159, "ma5": 242.32, "ma20": 215.35499999999996, "ma60": 206.7933333333334, "ma120": 237.26500000000001, "ma250": 215.8172000000001 }, { "date": "2026-02-10", "open": 263.4, "high": 270, "low": 257.2, "close": 269.8, "volume": 22536513, "ma5": 249.95999999999998, "ma20": 219.27999999999997, "ma60": 207.61666666666673, "ma120": 237.14000000000001, "ma250": 216.4920000000001 }, { "date": "2026-02-11", "open": 273.2, "high": 274.2, "low": 254.6, "close": 255, "volume": 17052083, "ma5": 253.51999999999998, "ma20": 222.42999999999998, "ma60": 208.26000000000005, "ma120": 236.925, "ma250": 217.10280000000012 }, { "date": "2026-02-12", "open": 259, "high": 261.4, "low": 249, "close": 252.2, "volume": 11582570, "ma5": 255.48000000000002, "ma20": 225.57999999999998, "ma60": 208.84000000000006, "ma120": 236.39333333333335, "ma250": 217.6928000000001 }, { "date": "2026-02-13", "open": 251.4, "high": 254.8, "low": 242.2, "close": 247.4, "volume": 13138628, "ma5": 256.32000000000005, "ma20": 229.01999999999998, "ma60": 209.44000000000005, "ma120": 235.79000000000002, "ma250": 218.2652000000001 }, { "date": "2026-02-16", "open": 251.2, "high": 251.2, "low": 251.2, "close": 251.2, "volume": 0, "ma5": 255.12000000000003, "ma20": 232.53999999999996, "ma60": 210.1833333333334, "ma120": 235.21333333333334, "ma250": 218.85680000000008 }, { "date": "2026-02-20", "open": 250.4, "high": 251.2, "low": 240.8, "close": 244.4, "volume": 6523085, "ma5": 250.04000000000002, "ma20": 234.89999999999995, "ma60": 210.90000000000006, "ma120": 234.5283333333334, "ma250": 219.3912000000001 }, { "date": "2026-02-23", "open": 247, "high": 252, "low": 246.4, "close": 248.4, "volume": 5182275, "ma5": 248.71999999999997, "ma20": 237.59999999999997, "ma60": 211.71833333333336, "ma120": 233.80333333333343, "ma250": 219.95040000000012 }, { "date": "2026-02-24", "open": 246.8, "high": 246.8, "low": 232.6, "close": 233.8, "volume": 14485953, "ma5": 245.04000000000002, "ma20": 238.98999999999995, "ma60": 212.29000000000002, "ma120": 233.06666666666675, "ma250": 220.43560000000014 }, { "date": "2026-02-25", "open": 234, "high": 236.6, "low": 230, "close": 232.8, "volume": 10279324, "ma5": 242.11999999999998, "ma20": 239.65, "ma60": 212.83333333333337, "ma120": 232.3033333333334, "ma250": 220.9220000000001 }, { "date": "2026-02-26", "open": 232.8, "high": 234.8, "low": 224.6, "close": 225.2, "volume": 10394463, "ma5": 236.92000000000002, "ma20": 240.02999999999997, "ma60": 213.1766666666667, "ma120": 231.49333333333342, "ma250": 221.40440000000012 }, { "date": "2026-02-27", "open": 226.8, "high": 232, "low": 226, "close": 229.8, "volume": 8908117, "ma5": 234, "ma20": 240.71000000000004, "ma60": 213.36333333333334, "ma120": 230.83833333333342, "ma250": 221.8912000000001 }, { "date": "2026-03-02", "open": 222, "high": 230.8, "low": 220.6, "close": 225, "volume": 9202088, "ma5": 229.32, "ma20": 240.39000000000001, "ma60": 213.3666666666667, "ma120": 230.13833333333338, "ma250": 222.3524000000001 }, { "date": "2026-03-03", "open": 227, "high": 227, "low": 210, "close": 212.6, "volume": 13355928, "ma5": 225.07999999999998, "ma20": 239.46000000000004, "ma60": 213.32333333333335, "ma120": 229.29000000000002, "ma250": 222.7664000000001 }, { "date": "2026-03-04", "open": 211, "high": 212.8, "low": 204, "close": 207, "volume": 10038430, "ma5": 219.92, "ma20": 238.63000000000002, "ma60": 213.1266666666667, "ma120": 228.46000000000004, "ma250": 223.1528000000001 }, { "date": "2026-03-05", "open": 214.8, "high": 217.8, "low": 204.2, "close": 206.2, "volume": 10981363, "ma5": 216.11999999999998, "ma20": 237.62000000000003, "ma60": 212.96333333333334, "ma120": 227.59833333333336, "ma250": 223.5480000000001 }, { "date": "2026-03-06", "open": 206.2, "high": 209.4, "low": 202, "close": 207.4, "volume": 8742905, "ma5": 211.64000000000001, "ma20": 236.41, "ma60": 212.83, "ma120": 226.93000000000004, "ma250": 223.96080000000006 }, { "date": "2026-03-09", "open": 200, "high": 207, "low": 194.3, "close": 206.2, "volume": 17437356, "ma5": 207.87999999999997, "ma20": 234.85999999999999, "ma60": 212.6166666666667, "ma120": 226.24666666666673, "ma250": 224.34640000000005 }, { "date": "2026-03-10", "open": 211.8, "high": 214.4, "low": 202.6, "close": 206, "volume": 11554549, "ma5": 206.56, "ma20": 233.04000000000002, "ma60": 212.71, "ma120": 225.67000000000004, "ma250": 224.73560000000006 }, { "date": "2026-03-11", "open": 207.2, "high": 214.8, "low": 203.4, "close": 204.8, "volume": 8969552, "ma5": 206.11999999999998, "ma20": 231.12000000000003, "ma60": 212.95166666666665, "ma120": 225.09833333333336, "ma250": 225.09040000000005 }, { "date": "2026-03-12", "open": 205.6, "high": 208.2, "low": 202, "close": 205.2, "volume": 7808698, "ma5": 205.92000000000002, "ma20": 228.51999999999998, "ma60": 213.19833333333332, "ma120": 224.50166666666667, "ma250": 225.44640000000004 }, { "date": "2026-03-13", "open": 202.4, "high": 205.8, "low": 201.2, "close": 204.8, "volume": 5887631, "ma5": 205.4, "ma20": 225.27000000000004, "ma60": 213.38833333333332, "ma120": 224.05000000000004, "ma250": 225.80000000000007 }, { "date": "2026-03-16", "open": 204.8, "high": 215, "low": 203.8, "close": 208.8, "volume": 12829074, "ma5": 205.92, "ma20": 222.95999999999998, "ma60": 213.6333333333333, "ma120": 223.65333333333334, "ma250": 226.18680000000006 }, { "date": "2026-03-17", "open": 209, "high": 219.8, "low": 208.8, "close": 215.4, "volume": 12572264, "ma5": 207.8, "ma20": 221.11999999999998, "ma60": 214.04499999999996, "ma120": 223.32000000000002, "ma250": 226.57000000000008 }, { "date": "2026-03-18", "open": 219.8, "high": 224.8, "low": 216.6, "close": 221.8, "volume": 14029755, "ma5": 211.2, "ma20": 219.84, "ma60": 214.58833333333325, "ma120": 222.9416666666667, "ma250": 226.99040000000008 }, { "date": "2026-03-19", "open": 217.2, "high": 220.4, "low": 212.6, "close": 212.8, "volume": 8056075, "ma5": 212.71999999999997, "ma20": 217.92000000000002, "ma60": 214.87333333333328, "ma120": 222.45333333333335, "ma250": 227.3660000000001 }, { "date": "2026-03-20", "open": 214, "high": 218, "low": 207.6, "close": 209.6, "volume": 10551114, "ma5": 213.67999999999998, "ma20": 216.18, "ma60": 215.1466666666666, "ma120": 221.97, "ma250": 227.71200000000007 }, { "date": "2026-03-23", "open": 204, "high": 205.2, "low": 198.2, "close": 202.2, "volume": 16796367, "ma5": 212.35999999999999, "ma20": 213.87000000000003, "ma60": 215.30166666666662, "ma120": 221.455, "ma250": 227.99560000000005 }, { "date": "2026-03-24", "open": 207, "high": 219.4, "low": 204.2, "close": 217.2, "volume": 20441104, "ma5": 212.72000000000003, "ma20": 213.04000000000002, "ma60": 215.55833333333328, "ma120": 221.10833333333332, "ma250": 228.32920000000004 }, { "date": "2026-03-25", "open": 223.4, "high": 224, "low": 165.6, "close": 168.3, "volume": 135867359, "ma5": 202.01999999999998, "ma20": 209.815, "ma60": 215.02333333333326, "ma120": 220.3291666666667, "ma250": 228.45720000000006 }, { "date": "2026-03-26", "open": 165.9, "high": 165.9, "low": 148.3, "close": 150.7, "volume": 100161582, "ma5": 189.6, "ma20": 206.09, "ma60": 214.19833333333327, "ma120": 219.36833333333337, "ma250": 228.52400000000006 }, { "date": "2026-03-27", "open": 153.1, "high": 156.9, "low": 149.3, "close": 149.6, "volume": 40087708, "ma5": 177.60000000000002, "ma20": 202.08, "ma60": 213.35999999999996, "ma120": 218.43333333333337, "ma250": 228.58520000000004 }, { "date": "2026-03-30", "open": 145.4, "high": 153.6, "low": 140.1, "close": 148.7, "volume": 51219481, "ma5": 166.9, "ma20": 198.265, "ma60": 212.6583333333333, "ma120": 217.4491666666667, "ma250": 228.63960000000003 }, { "date": "2026-03-31", "open": 150, "high": 151.4, "low": 141.3, "close": 143.6, "volume": 36194137, "ma5": 152.18, "ma20": 194.81499999999997, "ma60": 211.89666666666665, "ma120": 216.5291666666667, "ma250": 228.70640000000003 }, { "date": "2026-04-01", "open": 149.3, "high": 150.2, "low": 144.2, "close": 145.3, "volume": 38021875, "ma5": 147.57999999999998, "ma20": 191.72999999999996, "ma60": 211.09999999999997, "ma120": 215.6166666666667, "ma250": 228.72480000000004 }, { "date": "2026-04-02", "open": 145, "high": 146.4, "low": 140.7, "close": 141.8, "volume": 21000633, "ma5": 145.8, "ma20": 188.51, "ma60": 210.1933333333333, "ma120": 214.6616666666667, "ma250": 228.67720000000006 }, { "date": "2026-04-08", "open": 148, "high": 155, "low": 146.9, "close": 152.6, "volume": 40674690, "ma5": 146.4, "ma20": 185.76999999999998, "ma60": 209.4116666666666, "ma120": 213.81, "ma250": 228.67480000000003 }, { "date": "2026-04-09", "open": 150.7, "high": 157.1, "low": 150.2, "close": 152.7, "volume": 24466890, "ma5": 147.2, "ma20": 183.09499999999997, "ma60": 208.61333333333332, "ma120": 212.89583333333337, "ma250": 228.65960000000004 }, { "date": "2026-04-10", "open": 153.8, "high": 154.9, "low": 150.3, "close": 150.9, "volume": 20492724, "ma5": 148.66000000000003, "ma20": 180.33999999999997, "ma60": 207.80499999999995, "ma120": 211.99000000000004, "ma250": 228.60600000000005 }, { "date": "2026-04-13", "open": 150.8, "high": 155.5, "low": 149.1, "close": 151.5, "volume": 22941459, "ma5": 149.9, "ma20": 177.67499999999998, "ma60": 207.04666666666665, "ma120": 211.07750000000004, "ma250": 228.55920000000003 }, { "date": "2026-04-14", "open": 154.6, "high": 164.6, "low": 154.5, "close": 161.4, "volume": 38270673, "ma5": 153.82, "ma20": 175.48499999999999, "ma60": 206.4533333333333, "ma120": 210.2308333333334, "ma250": 228.55440000000004 }, { "date": "2026-04-15", "open": 166, "high": 168.7, "low": 161.4, "close": 163.3, "volume": 32266998, "ma5": 155.95999999999998, "ma20": 173.41000000000003, "ma60": 205.9866666666666, "ma120": 209.3166666666667, "ma250": 228.70000000000005 }, { "date": "2026-04-16", "open": 165.7, "high": 169.4, "low": 164.4, "close": 164.8, "volume": 23294778, "ma5": 158.37999999999997, "ma20": 171.21, "ma60": 205.53333333333327, "ma120": 208.28833333333338, "ma250": 228.82680000000008 }, { "date": "2026-04-17", "open": 163.8, "high": 163.8, "low": 158.4, "close": 159.1, "volume": 19899015, "ma5": 160.02, "ma20": 168.395, "ma60": 205.0316666666666, "ma120": 207.31916666666672, "ma250": 228.9128000000001 }, { "date": "2026-04-20", "open": 159, "high": 162, "low": 156.2, "close": 160.9, "volume": 21782912, "ma5": 161.9, "ma20": 165.35, "ma60": 204.73666666666662, "ma120": 206.39000000000001, "ma250": 228.9812000000001 }, { "date": "2026-04-21", "open": 160.9, "high": 166.4, "low": 159.5, "close": 164.4, "volume": 14275553, "ma5": 162.5, "ma20": 162.93, "ma60": 204.46333333333328, "ma120": 205.67333333333337, "ma250": 229.0408000000001 }, { "date": "2026-04-22", "open": 162.4, "high": 164, "low": 159.4, "close": 160.2, "volume": 13553035, "ma5": 161.87999999999997, "ma20": 160.46, "ma60": 203.84666666666666, "ma120": 204.87166666666673, "ma250": 229.04520000000008 }, { "date": "2026-04-23", "open": 159.8, "high": 160.1, "low": 154.4, "close": 155.6, "volume": 17900590, "ma5": 160.04, "ma20": 158.13000000000002, "ma60": 203.2, "ma120": 204.23166666666665, "ma250": 229.00880000000006 }, { "date": "2026-04-24", "open": 155.2, "high": 157.3, "low": 154.4, "close": 156.5, "volume": 9367244, "ma5": 159.52, "ma20": 155.095, "ma60": 202.375, "ma120": 203.61583333333334, "ma250": 228.99800000000008 }, { "date": "2026-04-27", "open": 156.4, "high": 157.4, "low": 153.8, "close": 156.1, "volume": 11746101, "ma5": 158.56, "ma20": 154.48499999999999, "ma60": 201.3166666666667, "ma120": 202.97166666666666, "ma250": 228.96440000000007 }, { "date": "2026-04-28", "open": 155, "high": 156.7, "low": 151.6, "close": 153.2, "volume": 12697058, "ma5": 156.32, "ma20": 154.60999999999996, "ma60": 200.24333333333337, "ma120": 202.34666666666666, "ma250": 228.87360000000007 }, { "date": "2026-04-29", "open": 154, "high": 160.2, "low": 153.7, "close": 156.8, "volume": 15949271, "ma5": 155.64000000000001, "ma20": 154.96999999999997, "ma60": 199.25333333333336, "ma120": 201.73833333333332, "ma250": 228.78680000000008 }, { "date": "2026-04-30", "open": 155.9, "high": 159.5, "low": 154.3, "close": 157.2, "volume": 13723473, "ma5": 155.95999999999998, "ma20": 155.39499999999998, "ma60": 198.0166666666667, "ma120": 201.20166666666665, "ma250": 228.69520000000006 }, { "date": "2026-05-04", "open": 159.1, "high": 160, "low": 154.5, "close": 155.7, "volume": 12338409, "ma5": 155.8, "ma20": 155.99999999999997, "ma60": 196.75833333333335, "ma120": 200.61083333333332, "ma250": 228.62880000000007 }, { "date": "2026-05-05", "open": 155.8, "high": 159.9, "low": 152.5, "close": 159.2, "volume": 9707209, "ma5": 156.42, "ma20": 156.69499999999996, "ma60": 195.68500000000003, "ma120": 200.12583333333333, "ma250": 228.49360000000007 }, { "date": "2026-05-06", "open": 159.3, "high": 160.3, "low": 155.5, "close": 156.3, "volume": 19962025, "ma5": 157.04000000000002, "ma20": 157.41999999999996, "ma60": 194.51666666666668, "ma120": 199.61666666666665, "ma250": 228.32720000000003 }, { "date": "2026-05-07", "open": 158, "high": 166, "low": 155.1, "close": 162.2, "volume": 27828134, "ma5": 158.11999999999998, "ma20": 157.89999999999998, "ma60": 193.36000000000004, "ma120": 199.155, "ma250": 228.20080000000004 }, { "date": "2026-05-08", "open": 163, "high": 175.4, "low": 162.3, "close": 168.1, "volume": 42141425, "ma5": 160.3, "ma20": 158.66999999999996, "ma60": 192.2083333333334, "ma120": 198.8491666666667, "ma250": 228.08240000000006 }, { "date": "2026-05-11", "open": 169.7, "high": 171.3, "low": 164, "close": 167.4, "volume": 20652469, "ma5": 162.64, "ma20": 159.49499999999998, "ma60": 190.9583333333334, "ma120": 198.39916666666667, "ma250": 227.97160000000002 }, { "date": "2026-05-12", "open": 166.7, "high": 167.1, "low": 161.1, "close": 162.9, "volume": 20397282, "ma5": 163.38, "ma20": 160.06499999999997, "ma60": 189.62000000000003, "ma120": 197.89666666666665, "ma250": 227.88520000000005 }, { "date": "2026-05-13", "open": 169.2, "high": 171, "low": 156.8, "close": 160.9, "volume": 32550591, "ma5": 164.29999999999998, "ma20": 160.04, "ma60": 188.01500000000001, "ma120": 197.4041666666667, "ma250": 227.81280000000004 }, { "date": "2026-05-14", "open": 160.9, "high": 160.9, "low": 154, "close": 156.5, "volume": 29270669, "ma5": 163.16, "ma20": 159.7, "ma60": 186.12666666666672, "ma120": 196.87166666666673, "ma250": 227.67440000000005 }, { "date": "2026-05-15", "open": 155.2, "high": 156.2, "low": 150.8, "close": 152.4, "volume": 15287277, "ma5": 160.02, "ma20": 159.08, "ma60": 184.4166666666667, "ma120": 196.33833333333334, "ma250": 227.53600000000006 }, { "date": "2026-05-18", "open": 152.5, "high": 153.9, "low": 148.4, "close": 150.7, "volume": 15301079, "ma5": 156.68, "ma20": 158.66000000000003, "ma60": 182.72500000000005, "ma120": 195.78250000000006, "ma250": 227.36760000000004 }, { "date": "2026-05-19", "open": 150.9, "high": 154.7, "low": 149.8, "close": 152.5, "volume": 12108501, "ma5": 154.6, "ma20": 158.24, "ma60": 181.14333333333337, "ma120": 195.2916666666667, "ma250": 227.20280000000002 }, { "date": "2026-05-20", "open": 152.6, "high": 153.9, "low": 150.2, "close": 151.9, "volume": 9489435, "ma5": 152.79999999999998, "ma20": 157.615, "ma60": 179.48833333333337, "ma120": 194.8358333333334, "ma250": 227.02320000000003 }, { "date": "2026-05-21", "open": 151.9, "high": 153.2, "low": 149.1, "close": 149.9, "volume": 11176365, "ma5": 151.48, "ma20": 157.10000000000002, "ma60": 177.91333333333336, "ma120": 194.40666666666672, "ma250": 226.84000000000003 }, { "date": "2026-05-22", "open": 149.8, "high": 152.6, "low": 147.6, "close": 150.5, "volume": 8959901, "ma5": 151.1, "ma20": 156.845, "ma60": 176.2816666666667, "ma120": 194.00000000000006, "ma250": 226.61400000000006 }, { "date": "2026-05-26", "open": 150, "high": 155, "low": 144, "close": 153.6, "volume": 20174092, "ma5": 151.68, "ma20": 156.7, "ma60": 174.94500000000002, "ma120": 193.61750000000004, "ma250": 226.39560000000003 }, { "date": "2026-05-27", "open": 153.6, "high": 156.6, "low": 151.3, "close": 154.2, "volume": 18711160, "ma5": 152.01999999999998, "ma20": 156.605, "ma60": 173.63500000000002, "ma120": 193.2341666666667, "ma250": 226.1484 }, { "date": "2026-05-28", "open": 160, "high": 164.6, "low": 157.6, "close": 161.5, "volume": 38707348, "ma5": 153.94, "ma20": 157.02, "ma60": 172.57333333333332, "ma120": 192.87500000000006, "ma250": 225.9016 }, { "date": "2026-05-29", "open": 161.7, "high": 181, "low": 161.7, "close": 173.4, "volume": 60530111, "ma5": 158.64, "ma20": 157.85, "ma60": 171.63333333333333, "ma120": 192.49833333333342, "ma250": 225.71600000000004 }, { "date": "2026-06-01", "open": 175.6, "high": 186.5, "low": 174.5, "close": 179.6, "volume": 39441077, "ma5": 164.45999999999998, "ma20": 158.97, "ma60": 170.87666666666667, "ma120": 192.12166666666673, "ma250": 225.54960000000003 }, { "date": "2026-06-02", "open": 179.6, "high": 181, "low": 175.6, "close": 179.2, "volume": 20389924, "ma5": 169.58, "ma20": 160.14499999999998, "ma60": 170.32000000000002, "ma120": 191.82166666666674, "ma250": 225.33360000000005 }, { "date": "2026-06-03", "open": 178.1, "high": 179.9, "low": 171.6, "close": 179.3, "volume": 21006431, "ma5": 174.6, "ma20": 161.15, "ma60": 169.85833333333332, "ma120": 191.4925000000001, "ma250": 225.1844 }, { "date": "2026-06-04", "open": 181, "high": 185.6, "low": 177, "close": 177.5, "volume": 16685930, "ma5": 177.8, "ma20": 162.20999999999998, "ma60": 169.38, "ma120": 191.17166666666674, "ma250": 224.99439999999998 }, { "date": "2026-06-05", "open": 178, "high": 180, "low": 173.4, "close": 176.4, "volume": 15512853, "ma5": 178.39999999999998, "ma20": 162.92000000000002, "ma60": 168.86333333333332, "ma120": 190.84666666666678, "ma250": 224.81840000000003 }, { "date": "2026-06-08", "open": 173, "high": 175.4, "low": 168.8, "close": 170.5, "volume": 19205125, "ma5": 176.57999999999998, "ma20": 163.04000000000002, "ma60": 168.26833333333332, "ma120": 190.4425000000001, "ma250": 224.58040000000003 }, { "date": "2026-06-09", "open": 172, "high": 174.9, "low": 168, "close": 168.5, "volume": 14530423, "ma5": 174.44, "ma20": 163.09500000000003, "ma60": 167.64333333333332, "ma120": 190.17666666666676, "ma250": 224.3184 }, { "date": "2026-06-10", "open": 169.8, "high": 177.4, "low": 168.2, "close": 173.1, "volume": 15722628, "ma5": 173.2, "ma20": 163.605, "ma60": 167.11499999999995, "ma120": 190.0333333333334, "ma250": 224.02679999999998 }, { "date": "2026-06-11", "open": 172.9, "high": 180.9, "low": 172.5, "close": 178.3, "volume": 20802599, "ma5": 173.35999999999999, "ma20": 164.475, "ma60": 166.6666666666666, "ma120": 189.93250000000003, "ma250": 223.768 }, { "date": "2026-06-12", "open": 181.8, "high": 187.1, "low": 177.8, "close": 183, "volume": 20417954, "ma5": 174.68, "ma20": 165.8, "ma60": 166.3033333333333, "ma120": 189.8458333333334, "ma250": 223.52079999999995 }, { "date": "2026-06-15", "open": 184.2, "high": 186.3, "low": 174.2, "close": 177, "volume": 20968123, "ma5": 175.98000000000002, "ma20": 167.03000000000003, "ma60": 165.77333333333328, "ma120": 189.70333333333338, "ma250": 223.2256 }, { "date": "2026-06-16", "open": 177.6, "high": 179, "low": 169.1, "close": 174.8, "volume": 19310176, "ma5": 177.24, "ma20": 168.235, "ma60": 165.0966666666666, "ma120": 189.57083333333335, "ma250": 222.88959999999997 }, { "date": "2026-06-17", "open": 175.1, "high": 175.5, "low": 169.9, "close": 171.3, "volume": 11812744, "ma5": 176.87999999999997, "ma20": 169.175, "ma60": 164.25499999999994, "ma120": 189.42166666666665, "ma250": 222.4956 }, { "date": "2026-06-18", "open": 165.5, "high": 169.5, "low": 163.1, "close": 164.3, "volume": 23003683, "ma5": 174.07999999999998, "ma20": 169.79500000000004, "ma60": 163.4466666666666, "ma120": 189.16, "ma250": 222.08560000000006 }, { "date": "2026-06-22", "open": 163.5, "high": 165, "low": 158.1, "close": 160, "volume": 22399530, "ma5": 169.48000000000002, "ma20": 170.30000000000004, "ma60": 162.61999999999992, "ma120": 188.88333333333335, "ma250": 221.63520000000008 }, { "date": "2026-06-23", "open": 159.5, "high": 163.7, "low": 156.4, "close": 156.7, "volume": 15310725, "ma5": 165.42000000000002, "ma20": 170.61, "ma60": 161.8616666666666, "ma120": 188.58166666666668, "ma250": 221.16200000000006 }, { "date": "2026-06-24", "open": 158.1, "high": 160.2, "low": 156.3, "close": 158.1, "volume": 9414527, "ma5": 162.07999999999998, "ma20": 170.835, "ma60": 160.8766666666666, "ma120": 188.21750000000003, "ma250": 220.76080000000002 }, { "date": "2026-06-25", "open": 158, "high": 158, "low": 152, "close": 156, "volume": 17053820, "ma5": 159.02, "ma20": 170.925, "ma60": 160.67166666666662, "ma120": 187.8475, "ma250": 220.33440000000004 }, { "date": "2026-06-26", "open": 154, "high": 161.7, "low": 150.4, "close": 158.5, "volume": 19699634, "ma5": 157.85999999999999, "ma20": 170.77500000000003, "ma60": 160.80166666666662, "ma120": 187.5, "ma250": 219.97400000000005 }, { "date": "2026-06-29", "open": 158.5, "high": 160.4, "low": 153, "close": 158.5, "volume": 14026757, "ma5": 157.56, "ma20": 170.03, "ma60": 160.94999999999993, "ma120": 187.15500000000003, "ma250": 219.64960000000002 }, { "date": "2026-06-30", "open": 155.8, "high": 157.9, "low": 151.1, "close": 154.7, "volume": 15237645, "ma5": 157.16, "ma20": 168.785, "ma60": 161.04999999999998, "ma120": 186.85416666666669, "ma250": 219.29160000000002 }, { "date": "2026-07-02", "open": 155.4, "high": 157.4, "low": 151.1, "close": 153.4, "volume": 15662540, "ma5": 156.22, "ma20": 167.49499999999998, "ma60": 161.2133333333333, "ma120": 186.55500000000004, "ma250": 218.89640000000003 }, { "date": "2026-07-03", "open": 153.4, "high": 157.9, "low": 152.5, "close": 153.3, "volume": 9866611, "ma5": 155.68, "ma20": 166.195, "ma60": 161.34666666666666, "ma120": 186.2233333333334, "ma250": 218.52000000000004 }, { "date": "2026-07-06", "open": 153.3, "high": 153.9, "low": 148.3, "close": 152.7, "volume": 15251047, "ma5": 154.52000000000004, "ma20": 164.95499999999998, "ma60": 161.52833333333334, "ma120": 185.86083333333337, "ma250": 218.11880000000002 }, { "date": "2026-07-07", "open": 151.1, "high": 153.7, "low": 149.5, "close": 151.1, "volume": 8587037, "ma5": 153.04000000000002, "ma20": 163.69, "ma60": 161.50333333333336, "ma120": 185.4575, "ma250": 217.69200000000004 }, { "date": "2026-07-08", "open": 151.1, "high": 156.6, "low": 147.1, "close": 154.9, "volume": 17778166, "ma5": 153.07999999999998, "ma20": 162.91, "ma60": 161.54, "ma120": 185.07666666666668, "ma250": 217.2452 }, { "date": "2026-07-09", "open": 154.3, "high": 155.8, "low": 149.6, "close": 151, "volume": 12088570, "ma5": 152.6, "ma20": 162.035, "ma60": 161.54166666666666, "ma120": 184.67333333333332, "ma250": 216.81640000000002 }, { "date": "2026-07-10", "open": 150, "high": 151.3, "low": 147.2, "close": 150.7, "volume": 10719376, "ma5": 152.07999999999998, "ma20": 160.915, "ma60": 161.52833333333334, "ma120": 184.2875, "ma250": 216.4208 }, { "date": "2026-07-13", "open": 153.2, "high": 157.5, "low": 152.3, "close": 153.5, "volume": 12460614, "ma5": 152.24, "ma20": 159.67499999999998, "ma60": 161.39666666666668, "ma120": 183.92499999999998, "ma250": 216.02280000000002 }, { "date": "2026-07-14", "open": 155.3, "high": 156.4, "low": 151.1, "close": 155, "volume": 9558369, "ma5": 153.01999999999998, "ma20": 158.275, "ma60": 161.25833333333335, "ma120": 183.62249999999997, "ma250": 215.60680000000002 }, { "date": "2026-07-15", "open": 155.4, "high": 158.8, "low": 153.6, "close": 157.3, "volume": 9110385, "ma5": 153.5, "ma20": 157.29000000000002, "ma60": 161.13333333333335, "ma120": 183.33333333333331, "ma250": 215.15760000000003 }, { "date": "2026-07-16", "open": 158.2, "high": 170.9, "low": 158, "close": 168.1, "volume": 27066067, "ma5": 156.92000000000002, "ma20": 156.955, "ma60": 161.28333333333336, "ma120": 183.15749999999994, "ma250": 214.76280000000003 }, { "date": "2026-07-17", "open": 169, "high": 170.8, "low": 161.6, "close": 163.6, "volume": 12052493, "ma5": 159.5, "ma20": 156.57, "ma60": 161.32833333333338, "ma120": 183.03249999999994, "ma250": 214.3548 }, { "date": "2026-07-20", "open": 163.6, "high": 168.7, "low": 161.4, "close": 164, "volume": 10741067, "ma5": 161.6, "ma20": 156.555, "ma60": 161.3216666666667, "ma120": 182.89249999999996, "ma250": 213.99240000000003 }, { "date": "2026-07-21", "open": 165, "high": 166, "low": 158.8, "close": 163.2, "volume": 10641850, "ma5": 163.24, "ma20": 156.715, "ma60": 161.37166666666673, "ma120": 182.60916666666665, "ma250": 213.6036 }, { "date": "2026-07-22", "open": 163, "high": 163, "low": 158.5, "close": 159.3, "volume": 8993962, "ma5": 163.64000000000001, "ma20": 156.845, "ma60": 161.43333333333334, "ma120": 182.31666666666666, "ma250": 213.18800000000002 }, { "date": "2026-07-23", "open": 158.6, "high": 164.4, "low": 158.3, "close": 162, "volume": 7254760, "ma5": 162.42000000000002, "ma20": 157.04000000000002, "ma60": 161.525, "ma120": 181.95, "ma250": 212.82560000000004 }, { "date": "2026-07-24", "open": 162, "high": 162.4, "low": 158.7, "close": 160.9, "volume": 5891934, "ma5": 161.88, "ma20": 157.28500000000003, "ma60": 161.60500000000002, "ma120": 181.46083333333334, "ma250": 212.46760000000003 }, { "date": "2026-07-27", "open": 161.5, "high": 167, "low": 159.7, "close": 165.2, "volume": 9565960, "ma5": 162.11999999999998, "ma20": 157.62, "ma60": 161.805, "ma120": 181.02416666666664, "ma250": 212.14520000000005 }, { "date": "2026-07-28", "open": 164.6, "high": 165.6, "low": 159.2, "close": 162.8, "volume": 11178789, "ma5": 162.04000000000002, "ma20": 157.83499999999998, "ma60": 161.90500000000003, "ma120": 180.57916666666668, "ma250": 211.81480000000005 }, { "date": "2026-07-29", "open": 163, "high": 169.2, "low": 160.9, "close": 166.4, "volume": 15878996, "ma5": 163.45999999999998, "ma20": 158.42000000000002, "ma60": 162.05833333333334, "ma120": 180.03750000000002, "ma250": 211.47800000000007 }, { "date": "2026-07-30", "open": 168, "high": 172.4, "low": 162.1, "close": 163.2, "volume": 16124933, "ma5": 163.7, "ma20": 158.91, "ma60": 162.18333333333334, "ma120": 179.47083333333333, "ma250": 211.16120000000006 }, { "date": "2026-07-31", "open": 161, "high": 163.9, "low": 158.1, "close": 162.6, "volume": 10573360, "ma5": 164.04, "ma20": 159.37499999999997, "ma60": 162.24000000000004, "ma120": 178.9625, "ma250": 210.79960000000005 }, { "date": "2026-08-03", "open": 162.6, "high": 163.6, "low": 159.8, "close": 159.9, "volume": 13490332, "ma5": 162.98, "ma20": 159.73499999999999, "ma60": 162.3, "ma120": 178.40833333333333, "ma250": 210.45840000000004 }, { "date": "2026-08-04", "open": 160, "high": 162.5, "low": 157.3, "close": 160.2, "volume": 8381789, "ma5": 162.45999999999998, "ma20": 160.18999999999997, "ma60": 162.2666666666667, "ma120": 177.81333333333336, "ma250": 210.11040000000003 }, { "date": "2026-08-05", "open": 161, "high": 162.3, "low": 159.3, "close": 161.4, "volume": 6638049, "ma5": 161.45999999999998, "ma20": 160.51500000000001, "ma60": 162.15500000000003, "ma120": 177.1816666666667, "ma250": 209.70880000000005 }, { "date": "2026-08-06", "open": 156, "high": 157.8, "low": 151, "close": 157.3, "volume": 19505149, "ma5": 160.28000000000003, "ma20": 160.83, "ma60": 161.98666666666668, "ma120": 176.47250000000003, "ma250": 209.31160000000006 }, { "date": "2026-08-07", "open": 157.8, "high": 159.8, "low": 155.9, "close": 157.8, "volume": 8351920, "ma5": 159.32, "ma20": 161.185, "ma60": 161.90166666666664, "ma120": 175.76083333333338, "ma250": 208.95880000000005 }, { "date": "2026-08-10", "open": 157.8, "high": 158.6, "low": 153.3, "close": 154.4, "volume": 13414139, "ma5": 158.22, "ma20": 161.23000000000002, "ma60": 161.79333333333332, "ma120": 174.9041666666667, "ma250": 208.60360000000006 }, { "date": "2026-08-11", "open": 154.3, "high": 155.5, "low": 152.5, "close": 152.7, "volume": 8205640, "ma5": 156.72000000000003, "ma20": 161.11500000000004, "ma60": 161.73000000000002, "ma120": 173.9283333333334, "ma250": 208.21040000000005 }, { "date": "2026-08-12", "open": 153, "high": 153.7, "low": 150.7, "close": 151, "volume": 12043127, "ma5": 154.64000000000001, "ma20": 160.8, "ma60": 161.70666666666665, "ma120": 173.0616666666667, "ma250": 207.78720000000004 }, { "date": "2026-08-13", "open": 153.9, "high": 156.6, "low": 152.1, "close": 154.2, "volume": 13775057, "ma5": 154.02000000000004, "ma20": 160.10500000000002, "ma60": 161.765, "ma120": 172.24500000000006, "ma250": 207.29600000000002 }, { "date": "2026-08-14", "open": 153.2, "high": 156.1, "low": 152.9, "close": 154.1, "volume": 5403919, "ma5": 153.28, "ma20": 159.63, "ma60": 161.79166666666666, "ma120": 171.46750000000006, "ma250": 206.79720000000003 }, { "date": "2026-08-17", "open": 154.1, "high": 156.9, "low": 153.2, "close": 153.5, "volume": 7731506, "ma5": 153.1, "ma20": 159.105, "ma60": 161.81833333333333, "ma120": 170.65333333333336, "ma250": 206.2992 }, { "date": "2026-08-18", "open": 152.6, "high": 153.2, "low": 149.2, "close": 150.1, "volume": 15655340, "ma5": 152.57999999999998, "ma20": 158.45, "ma60": 161.8216666666667, "ma120": 169.8675, "ma250": 205.81480000000002 }, { "date": "2026-08-19", "open": 150.8, "high": 152.2, "low": 150.2, "close": 150.5, "volume": 7205744, "ma5": 152.48, "ma20": 158.00999999999996, "ma60": 161.82166666666666, "ma120": 169.0516666666667, "ma250": 205.35280000000003 }, { "date": "2026-08-20", "open": 152, "high": 156, "low": 150.8, "close": 153.7, "volume": 10846769, "ma5": 152.38000000000002, "ma20": 157.59499999999997, "ma60": 161.82333333333335, "ma120": 168.38416666666672, "ma250": 204.8956 }, { "date": "2026-08-21", "open": 141.1, "high": 149.6, "low": 140.1, "close": 149, "volume": 44114816, "ma5": 151.35999999999999, "ma20": 156.99999999999997, "ma60": 161.7366666666667, "ma120": 167.68583333333336, "ma250": 204.402 }, { "date": "2026-08-24", "open": 149, "high": 155.6, "low": 148.1, "close": 155, "volume": 19765924, "ma5": 151.66, "ma20": 156.48999999999998, "ma60": 161.6283333333334, "ma120": 167.10083333333338, "ma250": 203.9364 }, { "date": "2026-08-25", "open": 155.8, "high": 159.9, "low": 154.2, "close": 155.2, "volume": 11808812, "ma5": 152.68, "ma20": 156.10999999999999, "ma60": 161.32500000000002, "ma120": 166.47916666666669, "ma250": 203.418 }, { "date": "2026-08-26", "open": 155.2, "high": 157.1, "low": 153.8, "close": 154.3, "volume": 5004657, "ma5": 153.44, "ma20": 155.505, "ma60": 160.90333333333334, "ma120": 165.89000000000001, "ma250": 202.91199999999998 }, { "date": "2026-08-27", "open": 155.3, "high": 156, "low": 153.1, "close": 154, "volume": 6812939, "ma5": 153.5, "ma20": 155.045, "ma60": 160.48333333333332, "ma120": 165.4016666666667, "ma250": 202.26399999999998 }, { "date": "2026-08-28", "open": 154, "high": 159.4, "low": 153.1, "close": 158.7, "volume": 10584923, "ma5": 155.44, "ma20": 154.84999999999997, "ma60": 160.14, "ma120": 164.99916666666667, "ma250": 201.61959999999993 }, { "date": "2026-08-31", "open": 156.6, "high": 158.5, "low": 155.7, "close": 156.1, "volume": 7439378, "ma5": 155.66000000000003, "ma20": 154.65999999999997, "ma60": 159.78333333333333, "ma120": 164.58166666666665, "ma250": 200.96239999999995 }, { "date": "2026-09-01", "open": 156.1, "high": 157.1, "low": 155, "close": 155.2, "volume": 3707025, "ma5": 155.66, "ma20": 154.40999999999997, "ma60": 159.43, "ma120": 164.14666666666668, "ma250": 200.27679999999995 }, { "date": "2026-09-02", "open": 154.4, "high": 155, "low": 152.1, "close": 154.2, "volume": 7398520, "ma5": 155.64000000000001, "ma20": 154.04999999999998, "ma60": 159.15833333333336, "ma120": 163.7133333333333, "ma250": 199.55199999999994 }, { "date": "2026-09-03", "open": 154.2, "high": 155.5, "low": 152.4, "close": 153.4, "volume": 3111043, "ma5": 155.51999999999998, "ma20": 153.855, "ma60": 158.9066666666667, "ma120": 163.275, "ma250": 198.87679999999995 }, { "date": "2026-09-04", "open": 154.9, "high": 157.2, "low": 154, "close": 154, "volume": 4968517, "ma5": 154.57999999999998, "ma20": 153.66499999999996, "ma60": 158.5883333333333, "ma120": 162.85166666666666, "ma250": 198.19519999999994 }, { "date": "2026-09-07", "open": 154, "high": 157.8, "low": 153.6, "close": 156.2, "volume": 5964957, "ma5": 154.6, "ma20": 153.75499999999997, "ma60": 158.22, "ma120": 162.4433333333333, "ma250": 197.53039999999993 }, { "date": "2026-09-08", "open": 155.3, "high": 157.4, "low": 155.2, "close": 155.7, "volume": 3055867, "ma5": 154.7, "ma20": 153.90499999999997, "ma60": 157.76500000000001, "ma120": 162.0341666666667, "ma250": 196.91959999999992 }, { "date": "2026-09-09", "open": 155.6, "high": 157.7, "low": 154.9, "close": 156.1, "volume": 3632227, "ma5": 155.07999999999998, "ma20": 154.15999999999997, "ma60": 157.41666666666669, "ma120": 161.59499999999997, "ma250": 196.3079999999999 }, { "date": "2026-09-10", "open": 154, "high": 154.6, "low": 152.3, "close": 152.7, "volume": 6170207, "ma5": 154.94, "ma20": 154.08499999999998, "ma60": 157.04833333333337, "ma120": 161.07249999999996, "ma250": 195.66119999999987 }, { "date": "2026-09-11", "open": 152.7, "high": 153.9, "low": 150.7, "close": 153, "volume": 4675776, "ma5": 154.74, "ma20": 154.02999999999997, "ma60": 156.74333333333337, "ma120": 160.49916666666667, "ma250": 195.04679999999988 }, { "date": "2026-09-14", "open": 153, "high": 155.8, "low": 151.5, "close": 152.9, "volume": 4717314, "ma5": 154.07999999999998, "ma20": 153.99999999999997, "ma60": 156.55333333333334, "ma120": 160.00000000000003, "ma250": 194.41999999999987 }, { "date": "2026-09-15", "open": 152.9, "high": 153.5, "low": 151.7, "close": 152.2, "volume": 3674091, "ma5": 153.37999999999997, "ma20": 154.10499999999996, "ma60": 156.42333333333335, "ma120": 159.52166666666668, "ma250": 193.87839999999989 }, { "date": "2026-09-16", "open": 152.8, "high": 154.2, "low": 151.3, "close": 152.6, "volume": 3965646, "ma5": 152.68, "ma20": 154.20999999999998, "ma60": 156.35500000000005, "ma120": 159.10833333333338, "ma250": 193.33599999999987 }, { "date": "2026-09-17", "open": 151.7, "high": 154.8, "low": 150.2, "close": 153.2, "volume": 5052189, "ma5": 152.77999999999997, "ma20": 154.185, "ma60": 156.27333333333337, "ma120": 158.57500000000002, "ma250": 192.84799999999984 }, { "date": "2026-09-18", "open": 153.2, "high": 155.5, "low": 153.1, "close": 155.1, "volume": 5970736, "ma5": 153.20000000000002, "ma20": 154.48999999999998, "ma60": 156.25833333333335, "ma120": 158.46500000000003, "ma250": 192.37479999999988 }, { "date": "2026-09-21", "open": 155, "high": 156.7, "low": 154, "close": 155.1, "volume": 4357408, "ma5": 153.64, "ma20": 154.49499999999998, "ma60": 156.2016666666667, "ma120": 158.50166666666667, "ma250": 191.88799999999986 }, { "date": "2026-09-22", "open": 154.5, "high": 155.5, "low": 153.5, "close": 154.2, "volume": 3413210, "ma5": 154.04000000000002, "ma20": 154.44499999999996, "ma60": 156.13000000000005, "ma120": 158.54, "ma250": 191.46879999999987 }, { "date": "2026-09-23", "open": 154.2, "high": 154.4, "low": 152.4, "close": 153.5, "volume": 3526032, "ma5": 154.21999999999997, "ma20": 154.40499999999997, "ma60": 156.11000000000004, "ma120": 158.58, "ma250": 191.05719999999985 }, { "date": "2026-09-24", "open": 153.6, "high": 153.6, "low": 150.6, "close": 151.1, "volume": 4697678, "ma5": 153.8, "ma20": 154.25999999999996, "ma60": 156.0716666666667, "ma120": 158.6425, "ma250": 190.63999999999984 }, { "date": "2026-09-25", "open": 151.1, "high": 152.5, "low": 149.8, "close": 152.1, "volume": 2577238, "ma5": 153.2, "ma20": 153.92999999999998, "ma60": 156.0516666666667, "ma120": 158.69916666666668, "ma250": 190.17959999999985 }, { "date": "2026-09-28", "open": 152.1, "high": 153.6, "low": 151.5, "close": 153.2, "volume": 4376521, "ma5": 152.82, "ma20": 153.78499999999997, "ma60": 156.06000000000003, "ma120": 158.79416666666668, "ma250": 189.70679999999984 }, { "date": "2026-09-29", "open": 153.6, "high": 154.9, "low": 152.2, "close": 154.6, "volume": 4851385, "ma5": 152.90000000000003, "ma20": 153.75499999999997, "ma60": 156.11833333333337, "ma120": 158.81083333333333, "ma250": 189.25479999999985 }, { "date": "2026-09-30", "open": 154.1, "high": 154.5, "low": 151.2, "close": 152.6, "volume": 4064795, "ma5": 152.72, "ma20": 153.67499999999995, "ma60": 156.08000000000004, "ma120": 158.80999999999997, "ma250": 188.80919999999983 }, { "date": "2026-10-02", "open": 151.2, "high": 152.3, "low": 147.5, "close": 149.2, "volume": 4324247, "ma5": 152.34, "ma20": 153.46499999999997, "ma60": 156.05000000000007, "ma120": 158.79583333333332, "ma250": 188.37079999999983 }, { "date": "2026-10-05", "open": 149.2, "high": 152.1, "low": 147.7, "close": 149.9, "volume": 3315615, "ma5": 151.89999999999998, "ma20": 153.25999999999996, "ma60": 156.03666666666672, "ma120": 158.7825, "ma250": 187.92319999999987 }, { "date": "2026-10-06", "open": 149.9, "high": 151.8, "low": 148.8, "close": 150.6, "volume": 1833152, "ma5": 151.38, "ma20": 152.97999999999996, "ma60": 155.98833333333334, "ma120": 158.69250000000002, "ma250": 187.46159999999986 }, { "date": "2026-10-07", "open": 150.6, "high": 152.9, "low": 150.3, "close": 151.5, "volume": 3169936, "ma5": 150.76, "ma20": 152.76999999999995, "ma60": 155.93000000000004, "ma120": 158.5941666666667, "ma250": 187.02039999999988 }, { "date": "2026-10-08", "open": 151.5, "high": 153.4, "low": 150, "close": 152.5, "volume": 6691003, "ma5": 150.74, "ma20": 152.58999999999997, "ma60": 155.85000000000002, "ma120": 158.4916666666667, "ma250": 186.56319999999985 }, { "date": "2026-10-09", "open": 152.5, "high": 153.1, "low": 150.5, "close": 152.3, "volume": 4224829, "ma5": 151.35999999999999, "ma20": 152.57, "ma60": 155.58666666666667, "ma120": 158.435, "ma250": 186.15639999999988 }, { "date": "2026-10-12", "open": 151.9, "high": 154.8, "low": 148.2, "close": 149.6, "volume": 8630798, "ma5": 151.3, "ma20": 152.4, "ma60": 155.35333333333335, "ma120": 158.34083333333334, "ma250": 185.7355999999999 }, { "date": "2026-10-13", "open": 149.6, "high": 150.3, "low": 147.1, "close": 150.2, "volume": 4363725, "ma5": 151.21999999999997, "ma20": 152.26499999999996, "ma60": 155.12333333333336, "ma120": 158.2225, "ma250": 185.31079999999986 }, { "date": "2026-10-14", "open": 150.2, "high": 150.6, "low": 148.2, "close": 149, "volume": 3846757, "ma5": 150.71999999999997, "ma20": 152.105, "ma60": 154.88666666666668, "ma120": 158.1291666666667, "ma250": 184.88759999999985 }, { "date": "2026-10-15", "open": 148, "high": 148.5, "low": 144.7, "close": 145.5, "volume": 10208947, "ma5": 149.32, "ma20": 151.74999999999997, "ma60": 154.65666666666667, "ma120": 158.04500000000002, "ma250": 184.41999999999985 }, { "date": "2026-10-16", "open": 145.9, "high": 147.2, "low": 141.9, "close": 142.2, "volume": 8641610, "ma5": 147.3, "ma20": 151.2, "ma60": 154.32666666666668, "ma120": 157.92583333333334, "ma250": 183.95039999999983 }, { "date": "2026-10-20", "open": 141.3, "high": 142.7, "low": 134, "close": 136.4, "volume": 23229062, "ma5": 144.66, "ma20": 150.265, "ma60": 153.91833333333335, "ma120": 157.7616666666667, "ma250": 183.45199999999983 }, { "date": "2026-10-21", "open": 137.4, "high": 138.2, "low": 128.1, "close": 129.8, "volume": 19836327, "ma5": 140.58, "ma20": 149, "ma60": 153.32833333333335, "ma120": 157.56666666666672, "ma250": 182.91919999999985 }, { "date": "2026-10-22", "open": 130, "high": 131.5, "low": 125.8, "close": 128.5, "volume": 14378162, "ma5": 136.48000000000002, "ma20": 147.715, "ma60": 152.7566666666667, "ma120": 157.3308333333334, "ma250": 182.34119999999984 }, { "date": "2026-10-23", "open": 129.1, "high": 132.9, "low": 126.9, "close": 131.7, "volume": 13497494, "ma5": 133.72000000000003, "ma20": 146.62499999999997, "ma60": 152.17833333333334, "ma120": 157.11833333333342, "ma250": 181.71519999999984 }, { "date": "2026-10-26", "open": 132.6, "high": 133.9, "low": 129.6, "close": 133, "volume": 10695683, "ma5": 131.88000000000002, "ma20": 145.72, "ma60": 151.67500000000004, "ma120": 156.92916666666676, "ma250": 181.14559999999983 }, { "date": "2026-10-27", "open": 133, "high": 134.2, "low": 129.9, "close": 132, "volume": 7702789, "ma5": 131, "ma20": 144.71499999999997, "ma60": 151.16500000000002, "ma120": 156.70250000000013, "ma250": 180.58399999999983 }, { "date": "2026-10-28", "open": 124, "high": 132.5, "low": 123.8, "close": 130.7, "volume": 20058273, "ma5": 131.18, "ma20": 143.58999999999997, "ma60": 150.67833333333334, "ma120": 156.48916666666676, "ma250": 180.1051999999998 }, { "date": "2026-10-29", "open": 130, "high": 130.1, "low": 125.4, "close": 128.7, "volume": 8851882, "ma5": 131.21999999999997, "ma20": 142.295, "ma60": 150.15333333333336, "ma120": 156.21000000000012, "ma250": 179.59439999999978 }, { "date": "2026-10-30", "open": 129.5, "high": 135.3, "low": 129.5, "close": 134.9, "volume": 12450965, "ma5": 131.85999999999999, "ma20": 141.41, "ma60": 149.71166666666667, "ma120": 155.93333333333348, "ma250": 179.2043999999998 }, { "date": "2026-11-02", "open": 135.5, "high": 139.5, "low": 135, "close": 136.5, "volume": 8162061, "ma5": 132.56, "ma20": 140.77499999999998, "ma60": 149.36500000000004, "ma120": 155.6758333333335, "ma250": 178.8287999999998 }, { "date": "2026-11-03", "open": 136.3, "high": 140.9, "low": 136.3, "close": 139.5, "volume": 8926057, "ma5": 134.06, "ma20": 140.255, "ma60": 149.06, "ma120": 155.48083333333346, "ma250": 178.4531999999998 }, { "date": "2026-11-04", "open": 139, "high": 139, "low": 135.6, "close": 137.1, "volume": 6216023, "ma5": 135.34, "ma20": 139.57999999999998, "ma60": 148.77166666666668, "ma120": 155.28250000000014, "ma250": 178.0887999999998 }, { "date": "2026-11-05", "open": 140.7, "high": 144.9, "low": 140.6, "close": 144.5, "volume": 12005264, "ma5": 138.5, "ma20": 139.23, "ma60": 148.63500000000002, "ma120": 155.18250000000015, "ma250": 177.7475999999998 }, { "date": "2026-11-06", "open": 142.1, "high": 145, "low": 140.4, "close": 141.9, "volume": 7112792, "ma5": 139.9, "ma20": 138.7, "ma60": 148.48333333333332, "ma120": 155.09500000000017, "ma250": 177.4287999999998 } ], "last": { "date": "2026-11-06", "open": 142.1, "high": 145, "low": 140.4, "close": 141.9, "volume": 7112792, "ma5": 139.9, "ma20": 138.7, "ma60": 148.48333333333332, "ma120": 155.09500000000017, "ma250": 177.4287999999998 }, "relative": [ { "date": "2025-12-31", "stock": 100, "index": 100 }, { "date": "2026-01-02", "stock": 102.00739566825143, "index": 102.76205651539141 }, { "date": "2026-01-05", "stock": 103.64500792393025, "index": 102.7962735080884 }, { "date": "2026-01-06", "stock": 105.38827258320127, "index": 104.21337201635237 }, { "date": "2026-01-07", "stock": 105.96936080295826, "index": 103.23212074345682 }, { "date": "2026-01-08", "stock": 105.33544638140518, "index": 102.02403070711736 }, { "date": "2026-01-09", "stock": 104.06761753829899, "index": 102.34583430548088 }, { "date": "2026-01-12", "stock": 104.06761753829899, "index": 103.81552632133383 }, { "date": "2026-01-13", "stock": 101.05652403592183, "index": 104.75187022981179 }, { "date": "2026-01-14", "stock": 101.42630744849446, "index": 105.34233769557724 }, { "date": "2026-01-15", "stock": 99.94717379820389, "index": 105.0450751330249 }, { "date": "2026-01-16", "stock": 94.34759640781827, "index": 104.73817562954193 }, { "date": "2026-01-19", "stock": 95.50977284733227, "index": 103.6415931931204 }, { "date": "2026-01-20", "stock": 104.17326994189115, "index": 103.34355031146436 }, { "date": "2026-01-21", "stock": 102.69413629160063, "index": 103.72415095429123 }, { "date": "2026-01-22", "stock": 108.82197569994716, "index": 103.8993325930706 }, { "date": "2026-01-23", "stock": 116.00633914421552, "index": 104.36576833730385 }, { "date": "2026-01-26", "stock": 114.94981510829369, "index": 104.42823288155458 }, { "date": "2026-01-27", "stock": 114.21024828314843, "index": 105.83838654979567 }, { "date": "2026-01-28", "stock": 122.23983095615425, "index": 108.56934734890487 }, { "date": "2026-01-29", "stock": 122.13417855256206, "index": 109.12017460420265 }, { "date": "2026-01-30", "stock": 118.11938721605915, "index": 106.85342563988117 }, { "date": "2026-02-02", "stock": 119.5985208663497, "index": 104.46744391651521 }, { "date": "2026-02-03", "stock": 122.34548335974642, "index": 104.69841837120872 }, { "date": "2026-02-04", "stock": 125.30375066032751, "index": 104.74738339496554 }, { "date": "2026-02-05", "stock": 128.05071315372425, "index": 104.89533189702598 }, { "date": "2026-02-06", "stock": 128.47332276809297, "index": 103.62618189082242 }, { "date": "2026-02-09", "stock": 135.8689910195457, "index": 105.44904633300743 }, { "date": "2026-02-10", "stock": 142.52509244585315, "index": 106.05765621793377 }, { "date": "2026-02-11", "stock": 134.70681458003168, "index": 106.38238601293612 }, { "date": "2026-02-12", "stock": 133.22768092974113, "index": 105.4700369168968 }, { "date": "2026-02-13", "stock": 130.69202324352878, "index": 103.65415633068986 }, { "date": "2026-02-16", "stock": 132.69941891178024, "index": 104.19577582056405 }, { "date": "2026-02-20", "stock": 129.10723718964604, "index": 103.05420798781452 }, { "date": "2026-02-23", "stock": 131.2202852614897, "index": 105.66265868764373 }, { "date": "2026-02-24", "stock": 123.50765979926044, "index": 103.7446733467184 }, { "date": "2026-02-25", "stock": 122.97939778129951, "index": 104.42901320065828 }, { "date": "2026-02-26", "stock": 118.9646064447966, "index": 102.92806940470236 }, { "date": "2026-02-27", "stock": 121.39461172741679, "index": 103.90159551847131 }, { "date": "2026-03-02", "stock": 118.85895404120444, "index": 101.67499397203493 }, { "date": "2026-03-03", "stock": 112.30850501848917, "index": 100.53662544761055 }, { "date": "2026-03-04", "stock": 109.35023771790809, "index": 98.51325801173131 }, { "date": "2026-03-05", "stock": 108.92762810353935, "index": 98.79362666568866 }, { "date": "2026-03-06", "stock": 109.56154252509245, "index": 100.49452723196623 }, { "date": "2026-03-09", "stock": 108.92762810353935, "index": 99.13353366725788 }, { "date": "2026-03-10", "stock": 108.82197569994716, "index": 101.28502949996371 }, { "date": "2026-03-11", "stock": 108.18806127839409, "index": 101.04648594996436 }, { "date": "2026-03-12", "stock": 108.39936608557844, "index": 100.33639556560259 }, { "date": "2026-03-13", "stock": 108.18806127839409, "index": 99.35647083518333 }, { "date": "2026-03-16", "stock": 110.30110935023771, "index": 100.79389665609855 }, { "date": "2026-03-17", "stock": 113.7876386687797, "index": 100.92857973339618 }, { "date": "2026-03-18", "stock": 117.16851558372954, "index": 101.54066203833393 }, { "date": "2026-03-19", "stock": 112.41415742208136, "index": 99.49294864641946 }, { "date": "2026-03-20", "stock": 110.72371896460645, "index": 98.62187843096557 }, { "date": "2026-03-23", "stock": 106.8145800316957, "index": 95.13053568126149 }, { "date": "2026-03-24", "stock": 114.73851030110933, "index": 97.78845861226489 }, { "date": "2026-03-25", "stock": 88.90649762282092, "index": 98.85062897621353 }, { "date": "2026-03-26", "stock": 79.60908610670892, "index": 96.97973589319616 }, { "date": "2026-03-27", "stock": 79.02799788695192, "index": 97.35214318543424 }, { "date": "2026-03-30", "stock": 78.5525620707871, "index": 96.56757134262486 }, { "date": "2026-03-31", "stock": 75.85842577918646, "index": 96.71329593523976 }, { "date": "2026-04-01", "stock": 76.75647120972002, "index": 98.68707409207921 }, { "date": "2026-04-02", "stock": 74.90755414685685, "index": 97.99454088755056 }, { "date": "2026-04-08", "stock": 80.61278394083465, "index": 101.02409079168835 }, { "date": "2026-04-09", "stock": 80.66561014263074, "index": 100.47544842988091 }, { "date": "2026-04-10", "stock": 79.7147385103011, "index": 101.02611962135796 }, { "date": "2026-04-13", "stock": 80.03169572107764, "index": 100.11825736016486 }, { "date": "2026-04-14", "stock": 85.26148969889064, "index": 100.94332776445599 }, { "date": "2026-04-15", "stock": 86.26518753301637, "index": 101.23594742834135 }, { "date": "2026-04-16", "stock": 87.05758055995774, "index": 102.97972652936691 }, { "date": "2026-04-17", "stock": 84.04648705758055, "index": 102.06702628973092 }, { "date": "2026-04-20", "stock": 84.9973586899102, "index": 102.85023257410886 }, { "date": "2026-04-21", "stock": 86.84627575277337, "index": 103.34343326359881 }, { "date": "2026-04-22", "stock": 84.62757527733756, "index": 102.07837993268967 }, { "date": "2026-04-23", "stock": 82.19756999471737, "index": 101.11062818028805 }, { "date": "2026-04-24", "stock": 82.67300581088219, "index": 101.35592149053434 }, { "date": "2026-04-27", "stock": 82.46170100369783, "index": 101.15139985345607 }, { "date": "2026-04-28", "stock": 80.9297411516112, "index": 100.19211456332953 }, { "date": "2026-04-29", "stock": 82.83148441627047, "index": 101.87783792304023 }, { "date": "2026-04-30", "stock": 83.04278922345483, "index": 100.56959392974163 }, { "date": "2026-05-04", "stock": 82.25039619651346, "index": 101.81556845856545 }, { "date": "2026-05-05", "stock": 84.09931325937664, "index": 101.04590071063662 }, { "date": "2026-05-06", "stock": 82.56735340729001, "index": 102.2755665701932 }, { "date": "2026-05-07", "stock": 85.68409931325937, "index": 103.88497472156261 }, { "date": "2026-05-08", "stock": 88.80084521922873, "index": 102.97758065183176 }, { "date": "2026-05-11", "stock": 88.4310618066561, "index": 103.02880860098928 }, { "date": "2026-05-12", "stock": 86.05388272583201, "index": 102.79888757708578 }, { "date": "2026-05-13", "stock": 84.9973586899102, "index": 102.9570192434494 }, { "date": "2026-05-14", "stock": 82.67300581088219, "index": 102.95936020076051 }, { "date": "2026-05-15", "stock": 80.50713153724247, "index": 101.29607101528097 }, { "date": "2026-05-18", "stock": 79.60908610670892, "index": 100.17416722394456 }, { "date": "2026-05-19", "stock": 80.55995773903855, "index": 100.65277594619543 }, { "date": "2026-05-20", "stock": 80.24300052826202, "index": 100.08029483577012 }, { "date": "2026-05-21", "stock": 79.18647649234019, "index": 99.04793266158262 }, { "date": "2026-05-22", "stock": 79.50343370311674, "index": 99.90437189384225 }, { "date": "2026-05-26", "stock": 81.14104595879556, "index": 99.87869939533073 }, { "date": "2026-05-27", "stock": 81.4580031695721, "index": 98.82050865881092 }, { "date": "2026-05-28", "stock": 85.31431590068674, "index": 97.56392179017686 }, { "date": "2026-05-29", "stock": 91.60063391442155, "index": 98.25149996839707 }, { "date": "2026-06-01", "stock": 94.87585842577919, "index": 99.09342526532801 }, { "date": "2026-06-02", "stock": 94.66455361859481, "index": 101.59099262052223 }, { "date": "2026-06-03", "stock": 94.71737982039092, "index": 100.0104172600343 }, { "date": "2026-06-04", "stock": 93.76650818806127, "index": 98.52855226616373 }, { "date": "2026-06-05", "stock": 93.18541996830427, "index": 97.39143225230525 }, { "date": "2026-06-08", "stock": 90.0686740623349, "index": 96.20187479467853 }, { "date": "2026-06-09", "stock": 89.0121500264131, "index": 95.84620534721469 }, { "date": "2026-06-10", "stock": 91.44215530903327, "index": 95.22998735102732 }, { "date": "2026-06-11", "stock": 94.18911780243, "index": 94.61092119011148 }, { "date": "2026-06-12", "stock": 96.67194928684627, "index": 96.44002818512601 }, { "date": "2026-06-15", "stock": 93.50237717908082, "index": 96.926049938862 }, { "date": "2026-06-16", "stock": 92.34020073956682, "index": 95.56548554966068 }, { "date": "2026-06-17", "stock": 90.49128367670365, "index": 94.85621450035777 }, { "date": "2026-06-18", "stock": 86.79344955097729, "index": 93.34493147627792 }, { "date": "2026-06-22", "stock": 84.52192287374537, "index": 92.73515111269603 }, { "date": "2026-06-23", "stock": 82.77865821447436, "index": 91.04872546579197 }, { "date": "2026-06-24", "stock": 83.51822503961964, "index": 91.34485656564395 }, { "date": "2026-06-25", "stock": 82.40887480190175, "index": 90.03676863616606 }, { "date": "2026-06-26", "stock": 83.72952984680401, "index": 88.45642737140926 }, { "date": "2026-06-29", "stock": 83.72952984680401, "index": 89.84079149327326 }, { "date": "2026-06-30", "stock": 81.72213417855255, "index": 89.27248509005273 }, { "date": "2026-07-02", "stock": 81.03539355520338, "index": 89.95140172622192 }, { "date": "2026-07-03", "stock": 80.98256735340729, "index": 91.10237240417095 }, { "date": "2026-07-06", "stock": 80.66561014263074, "index": 92.14132827478468 }, { "date": "2026-07-07", "stock": 79.82039091389328, "index": 91.67536072201365 }, { "date": "2026-07-08", "stock": 81.82778658214474, "index": 94.41650468542605 }, { "date": "2026-07-09", "stock": 79.7675647120972, "index": 93.75604259605923 }, { "date": "2026-07-10", "stock": 79.60908610670892, "index": 94.32153985050647 }, { "date": "2026-07-13", "stock": 81.08821975699946, "index": 94.47214143751947 }, { "date": "2026-07-14", "stock": 81.88061278394083, "index": 94.9676830843205 }, { "date": "2026-07-15", "stock": 83.09561542525093, "index": 96.29566915094257 }, { "date": "2026-07-16", "stock": 88.80084521922873, "index": 97.57344168324194 }, { "date": "2026-07-17", "stock": 86.42366613840464, "index": 95.83192550761709 }, { "date": "2026-07-20", "stock": 86.634970945589, "index": 98.09801120070041 }, { "date": "2026-07-21", "stock": 86.21236133122028, "index": 98.05603003292165 }, { "date": "2026-07-22", "stock": 84.15213946117275, "index": 97.12109069883039 }, { "date": "2026-07-23", "stock": 85.57844690966719, "index": 98.36238331303203 }, { "date": "2026-07-24", "stock": 84.9973586899102, "index": 97.3964262945689 }, { "date": "2026-07-27", "stock": 87.26888536714209, "index": 98.34822052129998 }, { "date": "2026-07-28", "stock": 86.00105652403592, "index": 98.75269892869989 }, { "date": "2026-07-29", "stock": 87.90279978869519, "index": 100.69206501306643 }, { "date": "2026-07-30", "stock": 86.21236133122028, "index": 100.89089032068775 }, { "date": "2026-07-31", "stock": 85.89540412044373, "index": 100.99057608618469 }, { "date": "2026-08-03", "stock": 84.46909667194929, "index": 101.47815847812805 }, { "date": "2026-08-04", "stock": 84.62757527733756, "index": 100.86763681139763 }, { "date": "2026-08-05", "stock": 85.26148969889064, "index": 101.11304716950949 }, { "date": "2026-08-06", "stock": 83.09561542525093, "index": 99.60882603331805 }, { "date": "2026-08-07", "stock": 83.35974643423137, "index": 100.14627081598748 }, { "date": "2026-08-10", "stock": 81.56365557316428, "index": 101.19759474439478 }, { "date": "2026-08-11", "stock": 80.66561014263074, "index": 100.08692754815154 }, { "date": "2026-08-12", "stock": 79.7675647120972, "index": 99.2572532611486 }, { "date": "2026-08-13", "stock": 81.4580031695721, "index": 99.08690960081215 }, { "date": "2026-08-14", "stock": 81.405176967776, "index": 97.99578939811646 }, { "date": "2026-08-17", "stock": 81.08821975699946, "index": 99.30820809861984 }, { "date": "2026-08-18", "stock": 79.29212889593238, "index": 99.37812469031086 }, { "date": "2026-08-19", "stock": 79.50343370311674, "index": 99.47145085511269 }, { "date": "2026-08-20", "stock": 81.19387216059164, "index": 100.26511341548013 }, { "date": "2026-08-21", "stock": 78.71104067617539, "index": 101.47839257385915 }, { "date": "2026-08-24", "stock": 81.88061278394083, "index": 99.55830037135387 }, { "date": "2026-08-25", "stock": 81.98626518753301, "index": 99.53399343127377 }, { "date": "2026-08-26", "stock": 81.5108293713682, "index": 100.08751278747931 }, { "date": "2026-08-27", "stock": 81.35235076597992, "index": 99.74717661040306 }, { "date": "2026-08-28", "stock": 83.83518225039619, "index": 99.82150200502994 }, { "date": "2026-08-31", "stock": 82.46170100369783, "index": 99.75205360480115 }, { "date": "2026-09-01", "stock": 81.98626518753301, "index": 98.82636105208864 }, { "date": "2026-09-02", "stock": 81.4580031695721, "index": 98.75410350308654 }, { "date": "2026-09-03", "stock": 81.03539355520338, "index": 98.37213730182822 }, { "date": "2026-09-04", "stock": 81.35235076597992, "index": 100.07931943689053 }, { "date": "2026-09-07", "stock": 82.51452720549392, "index": 99.15171510237396 }, { "date": "2026-09-08", "stock": 82.25039619651346, "index": 98.77739602833182 }, { "date": "2026-09-09", "stock": 82.46170100369783, "index": 98.61267066554196 }, { "date": "2026-09-10", "stock": 80.66561014263074, "index": 97.3622483178271 }, { "date": "2026-09-11", "stock": 80.82408874801901, "index": 96.78153484085782 }, { "date": "2026-09-14", "stock": 80.77126254622293, "index": 97.21839649106104 }, { "date": "2026-09-15", "stock": 80.40147913365028, "index": 96.24159303705657 }, { "date": "2026-09-16", "stock": 80.61278394083465, "index": 96.42317329248623 }, { "date": "2026-09-17", "stock": 80.9297411516112, "index": 95.99598759916881 }, { "date": "2026-09-18", "stock": 81.93343898573691, "index": 96.56753232666966 }, { "date": "2026-09-21", "stock": 81.93343898573691, "index": 97.706525106377 }, { "date": "2026-09-22", "stock": 81.4580031695721, "index": 97.88225296852895 }, { "date": "2026-09-23", "stock": 81.08821975699946, "index": 96.89269129717906 }, { "date": "2026-09-24", "stock": 79.82039091389328, "index": 96.60791384028585 }, { "date": "2026-09-25", "stock": 80.34865293185419, "index": 95.62845730132881 }, { "date": "2026-09-28", "stock": 80.9297411516112, "index": 96.14510657988477 }, { "date": "2026-09-29", "stock": 81.66930797675647, "index": 95.68105080891779 }, { "date": "2026-09-30", "stock": 80.61278394083465, "index": 96.03102392692468 }, { "date": "2026-10-02", "stock": 78.81669307976755, "index": 93.53017923149493 }, { "date": "2026-10-05", "stock": 79.18647649234019, "index": 93.7956828065269 }, { "date": "2026-10-06", "stock": 79.55625990491284, "index": 94.73292408197408 }, { "date": "2026-10-07", "stock": 80.03169572107764, "index": 94.14745065847228 }, { "date": "2026-10-08", "stock": 80.55995773903855, "index": 92.80253166730003 }, { "date": "2026-10-09", "stock": 80.45430533544639, "index": 94.46289465614068 }, { "date": "2026-10-12", "stock": 79.02799788695192, "index": 94.6964051479212 }, { "date": "2026-10-13", "stock": 79.34495509772846, "index": 94.98520124819844 }, { "date": "2026-10-14", "stock": 78.71104067617539, "index": 94.8640567073499 }, { "date": "2026-10-15", "stock": 76.86212361331219, "index": 93.88300051423029 }, { "date": "2026-10-16", "stock": 75.11885895404119, "index": 94.36722753402776 }, { "date": "2026-10-20", "stock": 72.05493924986793, "index": 93.12226742003875 }, { "date": "2026-10-21", "stock": 68.56840993132593, "index": 92.28002999546634 }, { "date": "2026-10-22", "stock": 67.88166930797675, "index": 89.4818447055739 }, { "date": "2026-10-23", "stock": 69.57210776545165, "index": 90.1009888984001 }, { "date": "2026-10-26", "stock": 70.25884838880084, "index": 90.56309387160786 }, { "date": "2026-10-27", "stock": 69.73058637083993, "index": 89.89791085166368 }, { "date": "2026-10-28", "stock": 69.04384574749075, "index": 90.10668522785708 }, { "date": "2026-10-29", "stock": 67.98732171156892, "index": 89.57536595015165 }, { "date": "2026-10-30", "stock": 71.26254622292657, "index": 90.88540467738876 }, { "date": "2026-11-02", "stock": 72.10776545166402, "index": 91.27127247416557 }, { "date": "2026-11-03", "stock": 73.69255150554675, "index": 91.78881911969081 }, { "date": "2026-11-04", "stock": 72.42472266244057, "index": 93.32421400407482 }, { "date": "2026-11-05", "stock": 76.3338615953513, "index": 96.74778603962304 }, { "date": "2026-11-06", "stock": 74.96038034865293, "index": 95.51831525984235 } ], "metrics": { "change": -1.799307958477503, "fiveDay": 5.189028910303928, "ytd": -25.039619651347067, "indexYtd": -4.481684740157647, "volumeRatio": 0.6690686271192149, "high120": 187.1, "low120": 123.8, "secondaryCheckedDays": 10, "maxVolumeDifference": 0.00005623986979341744 }, "checkedDays": [ "2026-11-06", "2026-11-05", "2026-11-04", "2026-11-03", "2026-11-02", "2026-10-30", "2026-10-29", "2026-10-28", "2026-10-27", "2026-10-26" ], "quoteDifferences": [], "slug": "pop-mart", "published": "2026-11-06", "informationCutoff": "2026-11-06 Asia/Shanghai；美股取11月5日、港股取11月6日完整收盘，不纳入美股11月6日盘中行情", "marketLabel": "港股", "benchmarkLabel": "恒生指数", "adjustmentLabel": "拆股调整、不计现金分红", "valuation": { "basisKey": "eps", "multipleKey": "pe", "perShare": true, "basisLabel": "正常化稀释EPS", "basisUnit": "人民币/股", "multipleLabel": "PE", "periodLabel": "2027", "priceFactor": 1.1752400398254395 }, "fx": { "date": "2026-11-05", "close": 1.1752400398254395 }, "facts": {}, "evidence": [ { "url": "https://prod-out-res.popmart.com/cms/INTERIM_RESULTS_ANNOUNCEMENT_FOR_THE_SIX_MONTHS_ENDED_30_JUNE_2026_AND_SUPPLEMENTAL_ANNOUNCEMENT_ON_GRANT_OF_AWARDS_f536cb6bda.pdf", "sha256": "4d3a04bfaefb0173cd9e1639e8e8d6df3fdf789c261202e28c2cc0c29a01d65e", "retrievedAt": "2026-11-06T15:41:26.329805+00:00" }, { "url": "https://query1.finance.yahoo.com/v8/finance/chart/9992.HK?period1=1735689600&period2=1794009600&interval=1d&events=div%2Csplits", "sha256": "03ee382ff9482df4c4e7cf49ed52c76ea3c5567e0cba09141b5cb1688ad9b271", "retrievedAt": "2026-11-06T15:41:26.943313+00:00" }, { "url": "https://stockanalysis.com/quote/hkg/9992/history/", "sha256": "3c2fb6399babd76b2077e6e27c77ebb3d540908ae8433fe529f9408f830fc9a3", "retrievedAt": "2026-11-06T15:41:28.133872+00:00" }, { "url": "https://www.hkexnews.hk/listedco/listconews/sehk/2026/1027/2026102700268.pdf", "sha256": "92234424087f455a786558f9a9c6c900573392160a63f4720371b07ee3197490", "retrievedAt": "2026-11-06T15:41:28.137264+00:00" }, { "url": "https://treelazy.com/stock-en/hk/09992", "sha256": "6e0bbd7fba63355f001652b6ec38aa410dea63fb13483ca1bb46eb9edca2e984", "retrievedAt": "2026-11-06T15:41:28.151415+00:00" }, { "url": "https://www.hkexnews.hk/listedco/listconews/sehk/2026/0325/2026032500285.pdf", "sha256": "5e3552e3a46c7ca5998e822692dded7c8d97bccfd28406aad5f68be4887bdd87", "retrievedAt": "2026-11-06T15:41:36.898281+00:00" }, { "url": "https://www.hkexnews.hk/listedco/listconews/sehk/2026/0924/2026092400544.pdf", "sha256": "01b68f6b1c14e53d235bf8cb476d87db1345f00eeeabc10533c820ae00894d44", "retrievedAt": "2026-11-06T15:41:53.234198+00:00" } ] }