{ "slug": "smic", "company": "中芯国际", "symbol": "688981.SH / 00981.HK", "sector": "晶圆代工与半导体制造", "asOf": "2026-11-05", "published": "2026-11-06", "informationCutoff": "2026-11-06 14:45 Asia/Shanghai", "shares": 8562405322, "ashares": 2547775982, "hshares": 6014629340, "stock": [ { "date": "2025-01-02", "open": 93.81, "close": 89.96, "high": 95.09, "low": 88.5, "volume": 84971056, "ma5": null, "ma10": null, "ma20": null, "ma60": null, "ma120": null }, { "date": "2025-01-03", "open": 90.1, "close": 88.31, "high": 91.13, "low": 87.53, "volume": 61288981, "ma5": null, "ma10": null, "ma20": null, "ma60": null, "ma120": null }, { "date": "2025-01-06", "open": 88.84, "close": 86.94, "high": 89.6, "low": 85.72, "volume": 43831308, "ma5": null, "ma10": null, "ma20": null, "ma60": null, "ma120": null }, { "date": "2025-01-07", "open": 87.1, "close": 90.6, "high": 90.75, "low": 86, "volume": 67214796, "ma5": null, "ma10": null, "ma20": null, "ma60": null, "ma120": null }, { "date": "2025-01-08", "open": 88.88, "close": 88.82, "high": 91.28, "low": 85.99, "volume": 68790730, "ma5": 88.92599999999999, "ma10": null, "ma20": null, "ma60": null, "ma120": null }, { "date": "2025-01-09", "open": 88.4, "close": 91.32, "high": 93.33, "low": 88.1, "volume": 72416451, "ma5": 89.19800000000001, "ma10": null, "ma20": null, "ma60": null, "ma120": null }, { "date": "2025-01-10", "open": 90.85, "close": 93.18, "high": 96.68, "low": 90.85, "volume": 89988928, "ma5": 90.172, "ma10": null, "ma20": null, "ma60": null, "ma120": null }, { "date": "2025-01-13", "open": 91, "close": 95.02, "high": 95.86, "low": 89.88, "volume": 68025640, "ma5": 91.788, "ma10": null, "ma20": null, "ma60": null, "ma120": null }, { "date": "2025-01-14", "open": 96.95, "close": 98.77, "high": 99.58, "low": 94.45, "volume": 92888106, "ma5": 93.422, "ma10": null, "ma20": null, "ma60": null, "ma120": null }, { "date": "2025-01-15", "open": 97.5, "close": 99.55, "high": 102.29, "low": 97.3, "volume": 77659234, "ma5": 95.568, "ma10": 92.24699999999999, "ma20": null, "ma60": null, "ma120": null }, { "date": "2025-01-16", "open": 102.18, "close": 96.6, "high": 104.46, "low": 96.6, "volume": 103477465, "ma5": 96.624, "ma10": 92.911, "ma20": null, "ma60": null, "ma120": null }, { "date": "2025-01-17", "open": 96.51, "close": 102.7, "high": 104.77, "low": 96.51, "volume": 109403228, "ma5": 98.52799999999999, "ma10": 94.35, "ma20": null, "ma60": null, "ma120": null }, { "date": "2025-01-20", "open": 102.98, "close": 101.05, "high": 103, "low": 100.3, "volume": 59667259, "ma5": 99.734, "ma10": 95.761, "ma20": null, "ma60": null, "ma120": null }, { "date": "2025-01-21", "open": 101.5, "close": 101.84, "high": 104.35, "low": 101.1, "volume": 74435300, "ma5": 100.348, "ma10": 96.885, "ma20": null, "ma60": null, "ma120": null }, { "date": "2025-01-22", "open": 101.3, "close": 100.24, "high": 103.22, "low": 99.5, "volume": 61641241, "ma5": 100.48600000000002, "ma10": 98.027, "ma20": null, "ma60": null, "ma120": null }, { "date": "2025-01-23", "open": 102.8, "close": 96.84, "high": 103.87, "low": 96.7, "volume": 86850578, "ma5": 100.53400000000002, "ma10": 98.57900000000001, "ma20": null, "ma60": null, "ma120": null }, { "date": "2025-01-24", "open": 97.16, "close": 97.85, "high": 98.62, "low": 96.77, "volume": 47198275, "ma5": 99.56400000000001, "ma10": 99.046, "ma20": null, "ma60": null, "ma120": null }, { "date": "2025-01-27", "open": 98.38, "close": 93.94, "high": 98.39, "low": 93.9, "volume": 52844572, "ma5": 98.142, "ma10": 98.93800000000002, "ma20": null, "ma60": null, "ma120": null }, { "date": "2025-02-05", "open": 100.16, "close": 101.37, "high": 102.84, "low": 99.44, "volume": 97756780, "ma5": 98.04799999999999, "ma10": 99.19800000000001, "ma20": null, "ma60": null, "ma120": null }, { "date": "2025-02-06", "open": 100.11, "close": 104.43, "high": 106.43, "low": 99.66, "volume": 89396981, "ma5": 98.886, "ma10": 99.686, "ma20": 95.96649999999998, "ma60": null, "ma120": null }, { "date": "2025-02-07", "open": 104.42, "close": 102.53, "high": 105.27, "low": 100.08, "volume": 93254065, "ma5": 100.024, "ma10": 100.279, "ma20": 96.59499999999998, "ma60": null, "ma120": null }, { "date": "2025-02-10", "open": 102.8, "close": 103.85, "high": 104.52, "low": 101.01, "volume": 66856305, "ma5": 101.224, "ma10": 100.39399999999999, "ma20": 97.37199999999999, "ma60": null, "ma120": null }, { "date": "2025-02-11", "open": 103.6, "close": 100.86, "high": 103.7, "low": 100.36, "volume": 54448990, "ma5": 102.60800000000002, "ma10": 100.375, "ma20": 98.068, "ma60": null, "ma120": null }, { "date": "2025-02-12", "open": 101.5, "close": 104.32, "high": 104.44, "low": 99.41, "volume": 97586005, "ma5": 103.19800000000001, "ma10": 100.623, "ma20": 98.75399999999998, "ma60": null, "ma120": null }, { "date": "2025-02-13", "open": 104.77, "close": 101.11, "high": 104.96, "low": 100.89, "volume": 69064629, "ma5": 102.53399999999999, "ma10": 100.71000000000001, "ma20": 99.36849999999998, "ma60": null, "ma120": null }, { "date": "2025-02-14", "open": 99.96, "close": 99.08, "high": 100.87, "low": 98.16, "volume": 56713536, "ma5": 101.844, "ma10": 100.93400000000001, "ma20": 99.75649999999999, "ma60": null, "ma120": null }, { "date": "2025-02-17", "open": 99.3, "close": 101, "high": 102.45, "low": 99.3, "volume": 58094181, "ma5": 101.274, "ma10": 101.249, "ma20": 100.14749999999998, "ma60": null, "ma120": null }, { "date": "2025-02-18", "open": 101.01, "close": 98.28, "high": 101.27, "low": 98.17, "volume": 50546212, "ma5": 100.758, "ma10": 101.68300000000002, "ma20": 100.31049999999998, "ma60": null, "ma120": null }, { "date": "2025-02-19", "open": 97.95, "close": 101.94, "high": 102.58, "low": 97.91, "volume": 70074653, "ma5": 100.28200000000001, "ma10": 101.74000000000001, "ma20": 100.46899999999998, "ma60": null, "ma120": null }, { "date": "2025-02-20", "open": 101, "close": 99.21, "high": 101.4, "low": 98.88, "volume": 56493994, "ma5": 99.902, "ma10": 101.218, "ma20": 100.45199999999998, "ma60": null, "ma120": null }, { "date": "2025-02-21", "open": 99.6, "close": 103.98, "high": 105.92, "low": 99.6, "volume": 123386761, "ma5": 100.882, "ma10": 101.36300000000001, "ma20": 100.82099999999998, "ma60": null, "ma120": null }, { "date": "2025-02-24", "open": 103, "close": 103.4, "high": 106.86, "low": 102, "volume": 74722539, "ma5": 101.36200000000001, "ma10": 101.318, "ma20": 100.856, "ma60": null, "ma120": null }, { "date": "2025-02-25", "open": 100.88, "close": 101.28, "high": 103.94, "low": 100.11, "volume": 71172236, "ma5": 101.96199999999999, "ma10": 101.36, "ma20": 100.86749999999999, "ma60": null, "ma120": null }, { "date": "2025-02-26", "open": 102.86, "close": 104, "high": 105.5, "low": 100.06, "volume": 88991060, "ma5": 102.374, "ma10": 101.328, "ma20": 100.9755, "ma60": null, "ma120": null }, { "date": "2025-02-27", "open": 103.13, "close": 102.44, "high": 105.21, "low": 100.44, "volume": 69790787, "ma5": 103.01999999999998, "ma10": 101.46099999999998, "ma20": 101.08550000000001, "ma60": null, "ma120": null }, { "date": "2025-02-28", "open": 101, "close": 97.79, "high": 101.59, "low": 97.67, "volume": 67840823, "ma5": 101.78200000000001, "ma10": 101.332, "ma20": 101.13300000000001, "ma60": null, "ma120": null }, { "date": "2025-03-03", "open": 96.99, "close": 96, "high": 98.1, "low": 95.18, "volume": 49878742, "ma5": 100.302, "ma10": 100.832, "ma20": 101.04050000000001, "ma60": null, "ma120": null }, { "date": "2025-03-04", "open": 95, "close": 97.28, "high": 99.07, "low": 94.61, "volume": 44469412, "ma5": 99.502, "ma10": 100.732, "ma20": 101.20750000000001, "ma60": null, "ma120": null }, { "date": "2025-03-05", "open": 97.3, "close": 97.57, "high": 98.2, "low": 96.16, "volume": 35097289, "ma5": 98.216, "ma10": 100.29499999999999, "ma20": 101.01750000000001, "ma60": null, "ma120": null }, { "date": "2025-03-06", "open": 98.85, "close": 98.66, "high": 100.3, "low": 98.37, "volume": 56756728, "ma5": 97.46000000000001, "ma10": 100.23999999999998, "ma20": 100.72900000000001, "ma60": null, "ma120": null }, { "date": "2025-03-07", "open": 97.6, "close": 96.88, "high": 98.55, "low": 96.52, "volume": 39398650, "ma5": 97.27799999999999, "ma10": 99.53, "ma20": 100.44650000000001, "ma60": null, "ma120": null }, { "date": "2025-03-10", "open": 96.39, "close": 95.66, "high": 97.29, "low": 95.01, "volume": 38451869, "ma5": 97.21, "ma10": 98.756, "ma20": 100.037, "ma60": null, "ma120": null }, { "date": "2025-03-11", "open": 94, "close": 96.12, "high": 96.32, "low": 93.8, "volume": 30626303, "ma5": 96.978, "ma10": 98.23999999999998, "ma20": 99.8, "ma60": null, "ma120": null }, { "date": "2025-03-12", "open": 96.5, "close": 95.9, "high": 97.05, "low": 95.71, "volume": 28639010, "ma5": 96.644, "ma10": 97.42999999999999, "ma20": 99.37900000000002, "ma60": null, "ma120": null }, { "date": "2025-03-13", "open": 95.39, "close": 92.98, "high": 96.08, "low": 92.1, "volume": 44201076, "ma5": 95.508, "ma10": 96.48400000000001, "ma20": 98.97250000000001, "ma60": null, "ma120": null }, { "date": "2025-03-14", "open": 92.98, "close": 94.81, "high": 95.61, "low": 92.5, "volume": 40137622, "ma5": 95.09400000000001, "ma10": 96.18599999999999, "ma20": 98.75900000000001, "ma60": null, "ma120": null }, { "date": "2025-03-17", "open": 94.89, "close": 93.37, "high": 94.91, "low": 93.16, "volume": 31205181, "ma5": 94.636, "ma10": 95.92299999999999, "ma20": 98.37750000000001, "ma60": null, "ma120": null }, { "date": "2025-03-18", "open": 93.99, "close": 94.1, "high": 95.8, "low": 93.9, "volume": 29866634, "ma5": 94.232, "ma10": 95.60499999999999, "ma20": 98.1685, "ma60": null, "ma120": null }, { "date": "2025-03-19", "open": 93.9, "close": 93.75, "high": 94.57, "low": 93.5, "volume": 23319047, "ma5": 93.80199999999999, "ma10": 95.223, "ma20": 97.75899999999999, "ma60": null, "ma120": null }, { "date": "2025-03-20", "open": 93.8, "close": 93.27, "high": 94.29, "low": 93, "volume": 27204001, "ma5": 93.85999999999999, "ma10": 94.684, "ma20": 97.46199999999999, "ma60": null, "ma120": null }, { "date": "2025-03-21", "open": 92.98, "close": 91.2, "high": 92.98, "low": 90.9, "volume": 36539914, "ma5": 93.138, "ma10": 94.11600000000001, "ma20": 96.823, "ma60": null, "ma120": null }, { "date": "2025-03-24", "open": 91.5, "close": 91.45, "high": 91.68, "low": 89.81, "volume": 29654478, "ma5": 92.75399999999999, "ma10": 93.69500000000001, "ma20": 96.22550000000001, "ma60": null, "ma120": null }, { "date": "2025-03-25", "open": 91.45, "close": 89.87, "high": 91.45, "low": 89.25, "volume": 28338161, "ma5": 91.90799999999999, "ma10": 93.07000000000001, "ma20": 95.655, "ma60": null, "ma120": null }, { "date": "2025-03-26", "open": 90.2, "close": 90, "high": 91.2, "low": 89.82, "volume": 19490835, "ma5": 91.158, "ma10": 92.48, "ma20": 94.955, "ma60": null, "ma120": null }, { "date": "2025-03-27", "open": 90, "close": 92.47, "high": 93.78, "low": 89.37, "volume": 45729726, "ma5": 90.998, "ma10": 92.429, "ma20": 94.45649999999999, "ma60": null, "ma120": null }, { "date": "2025-03-28", "open": 91.54, "close": 90.4, "high": 92.48, "low": 90.35, "volume": 27440878, "ma5": 90.838, "ma10": 91.988, "ma20": 94.087, "ma60": null, "ma120": null }, { "date": "2025-03-31", "open": 90.39, "close": 89.33, "high": 91.7, "low": 88.36, "volume": 26820455, "ma5": 90.414, "ma10": 91.584, "ma20": 93.7535, "ma60": null, "ma120": null }, { "date": "2025-04-01", "open": 89.5, "close": 86.5, "high": 89.75, "low": 86.19, "volume": 41191328, "ma5": 89.74, "ma10": 90.824, "ma20": 93.21450000000002, "ma60": null, "ma120": null }, { "date": "2025-04-02", "open": 86.38, "close": 86.85, "high": 87.45, "low": 85.72, "volume": 24056690, "ma5": 89.10999999999999, "ma10": 90.134, "ma20": 92.6785, "ma60": null, "ma120": null }, { "date": "2025-04-03", "open": 85.97, "close": 88.09, "high": 89.2, "low": 85.9, "volume": 30277366, "ma5": 88.23400000000001, "ma10": 89.61600000000001, "ma20": 92.15, "ma60": 96.28183333333335, "ma120": null }, { "date": "2025-04-07", "open": 84.5, "close": 84, "high": 86.88, "low": 77.8, "volume": 85368449, "ma5": 86.954, "ma10": 88.896, "ma20": 91.506, "ma60": 96.18250000000002, "ma120": null }, { "date": "2025-04-08", "open": 84, "close": 85, "high": 85.88, "low": 83, "volume": 53816947, "ma5": 86.088, "ma10": 88.251, "ma20": 90.973, "ma60": 96.12733333333335, "ma120": null }, { "date": "2025-04-09", "open": 84.03, "close": 90.18, "high": 91.58, "low": 83.17, "volume": 74601350, "ma5": 86.824, "ma10": 88.282, "ma20": 90.676, "ma60": 96.18133333333337, "ma120": null }, { "date": "2025-04-10", "open": 92.02, "close": 90.95, "high": 92.18, "low": 89.82, "volume": 52228661, "ma5": 87.644, "ma10": 88.377, "ma20": 90.4285, "ma60": 96.18716666666668, "ma120": null }, { "date": "2025-04-11", "open": 90.86, "close": 92.9, "high": 95.48, "low": 90.2, "volume": 71343411, "ma5": 88.606, "ma10": 88.42000000000002, "ma20": 90.4245, "ma60": 96.25516666666668, "ma120": null }, { "date": "2025-04-14", "open": 93.5, "close": 92, "high": 93.54, "low": 91.69, "volume": 37611854, "ma5": 90.20599999999999, "ma10": 88.58000000000001, "ma20": 90.284, "ma60": 96.26650000000001, "ma120": null }, { "date": "2025-04-15", "open": 91.8, "close": 90.39, "high": 91.8, "low": 89.68, "volume": 27852312, "ma5": 91.28399999999999, "ma10": 88.686, "ma20": 90.13500000000002, "ma60": 96.22000000000001, "ma120": null }, { "date": "2025-04-16", "open": 91, "close": 92, "high": 92, "low": 89.87, "volume": 27925129, "ma5": 91.648, "ma10": 89.236, "ma20": 90.03000000000002, "ma60": 96.16966666666667, "ma120": null }, { "date": "2025-04-17", "open": 91.3, "close": 91.8, "high": 92.38, "low": 91, "volume": 22896965, "ma5": 91.81800000000001, "ma10": 89.731, "ma20": 89.93250000000002, "ma60": 96.0535, "ma120": null }, { "date": "2025-04-18", "open": 91.49, "close": 91.35, "high": 91.88, "low": 90.53, "volume": 13848004, "ma5": 91.508, "ma10": 90.05699999999999, "ma20": 89.83650000000002, "ma60": 95.91683333333334, "ma120": null }, { "date": "2025-04-21", "open": 91.34, "close": 90.51, "high": 91.75, "low": 90.13, "volume": 23221503, "ma5": 91.21, "ma10": 90.708, "ma20": 89.802, "ma60": 95.81533333333336, "ma120": null }, { "date": "2025-04-22", "open": 90.5, "close": 90.01, "high": 90.88, "low": 89.75, "volume": 21750489, "ma5": 91.13399999999999, "ma10": 91.20899999999999, "ma20": 89.73, "ma60": 95.60383333333336, "ma120": null }, { "date": "2025-04-23", "open": 90.15, "close": 90.07, "high": 90.72, "low": 89.85, "volume": 21184822, "ma5": 90.74799999999999, "ma10": 91.19800000000001, "ma20": 89.74, "ma60": 95.42083333333333, "ma120": null }, { "date": "2025-04-24", "open": 90.15, "close": 89.1, "high": 90.2, "low": 88.5, "volume": 20881488, "ma5": 90.208, "ma10": 91.013, "ma20": 89.695, "ma60": 95.2085, "ma120": null }, { "date": "2025-04-25", "open": 89.1, "close": 88.42, "high": 89.55, "low": 88.03, "volume": 23006791, "ma5": 89.62200000000001, "ma10": 90.56499999999998, "ma20": 89.49249999999999, "ma60": 95.01150000000003, "ma120": null }, { "date": "2025-04-28", "open": 88.42, "close": 88.23, "high": 89.09, "low": 88, "volume": 14446652, "ma5": 89.166, "ma10": 90.18799999999999, "ma20": 89.38399999999999, "ma60": 94.86800000000001, "ma120": null }, { "date": "2025-04-29", "open": 88.02, "close": 88, "high": 88.52, "low": 87.8, "volume": 13110870, "ma5": 88.764, "ma10": 89.949, "ma20": 89.3175, "ma60": 94.70383333333332, "ma120": null }, { "date": "2025-04-30", "open": 88.23, "close": 89.05, "high": 89.41, "low": 88.01, "volume": 20183053, "ma5": 88.56, "ma10": 89.65399999999998, "ma20": 89.445, "ma60": 94.62233333333333, "ma120": null }, { "date": "2025-05-06", "open": 89.4, "close": 89.9, "high": 90.35, "low": 89.25, "volume": 23858710, "ma5": 88.72, "ma10": 89.46399999999998, "ma20": 89.5975, "ma60": 94.43116666666667, "ma120": null }, { "date": "2025-05-07", "open": 91.46, "close": 90.5, "high": 91.66, "low": 89.73, "volume": 26342039, "ma5": 89.13600000000001, "ma10": 89.37899999999999, "ma20": 89.71799999999999, "ma60": 94.199, "ma120": null }, { "date": "2025-05-08", "open": 90.09, "close": 89.98, "high": 90.09, "low": 89.31, "volume": 23245156, "ma5": 89.48600000000002, "ma10": 89.326, "ma20": 90.017, "ma60": 93.98983333333332, "ma120": null }, { "date": "2025-05-09", "open": 87, "close": 85.83, "high": 87.82, "low": 85.72, "volume": 58300971, "ma5": 89.05199999999999, "ma10": 88.908, "ma20": 90.0585, "ma60": 93.6895, "ma120": null }, { "date": "2025-05-12", "open": 85.9, "close": 86.32, "high": 86.32, "low": 84.16, "volume": 36837284, "ma5": 88.506, "ma10": 88.53300000000002, "ma20": 89.8655, "ma60": 93.44716666666665, "ma120": null }, { "date": "2025-05-13", "open": 87.2, "close": 85.52, "high": 87.3, "low": 85.38, "volume": 24125902, "ma5": 87.63, "ma10": 88.175, "ma20": 89.594, "ma60": 93.13383333333331, "ma120": null }, { "date": "2025-05-14", "open": 85.58, "close": 86.06, "high": 86.75, "low": 85.28, "volume": 23189869, "ma5": 86.74199999999999, "ma10": 87.93900000000001, "ma20": 89.25199999999998, "ma60": 92.883, "ma120": null }, { "date": "2025-05-15", "open": 85.8, "close": 84.42, "high": 85.98, "low": 84.35, "volume": 21551907, "ma5": 85.63, "ma10": 87.558, "ma20": 88.87299999999999, "ma60": 92.63866666666667, "ma120": null }, { "date": "2025-05-16", "open": 84.16, "close": 84.7, "high": 84.78, "low": 83.88, "volume": 17039389, "ma5": 85.404, "ma10": 87.22799999999998, "ma20": 88.5885, "ma60": 92.36699999999998, "ma120": null }, { "date": "2025-05-19", "open": 84.71, "close": 85.01, "high": 85.28, "low": 83.72, "volume": 16412240, "ma5": 85.142, "ma10": 86.82399999999998, "ma20": 88.23899999999999, "ma60": 92.14583333333331, "ma120": null }, { "date": "2025-05-20", "open": 85.4, "close": 85.04, "high": 85.82, "low": 85, "volume": 15483762, "ma5": 85.046, "ma10": 86.338, "ma20": 87.90099999999998, "ma60": 91.86416666666666, "ma120": null }, { "date": "2025-05-21", "open": 84.79, "close": 84.07, "high": 85.15, "low": 84, "volume": 19840598, "ma5": 84.648, "ma10": 85.69500000000001, "ma20": 87.53699999999999, "ma60": 91.61183333333332, "ma120": null }, { "date": "2025-05-22", "open": 84, "close": 83.81, "high": 84.68, "low": 83.71, "volume": 13347362, "ma5": 84.526, "ma10": 85.078, "ma20": 87.20199999999998, "ma60": 91.27566666666667, "ma120": null }, { "date": "2025-05-23", "open": 83.8, "close": 82.9, "high": 84.24, "low": 82.89, "volume": 18562039, "ma5": 84.16600000000001, "ma10": 84.78499999999998, "ma20": 86.8465, "ma60": 90.934, "ma120": null }, { "date": "2025-05-26", "open": 83.42, "close": 84.02, "high": 84.68, "low": 83.41, "volume": 22378126, "ma5": 83.968, "ma10": 84.55499999999998, "ma20": 86.54400000000001, "ma60": 90.64633333333333, "ma120": null }, { "date": "2025-05-27", "open": 84, "close": 83, "high": 84.23, "low": 82.95, "volume": 14405567, "ma5": 83.56, "ma10": 84.303, "ma20": 86.239, "ma60": 90.29633333333335, "ma120": null }, { "date": "2025-05-28", "open": 83.14, "close": 82.01, "high": 83.24, "low": 82, "volume": 15766722, "ma5": 83.148, "ma10": 83.898, "ma20": 85.9185, "ma60": 89.95583333333336, "ma120": null }, { "date": "2025-05-29", "open": 82.05, "close": 83.44, "high": 83.49, "low": 81.9, "volume": 19295585, "ma5": 83.074, "ma10": 83.8, "ma20": 85.679, "ma60": 89.71666666666668, "ma120": null }, { "date": "2025-05-30", "open": 83.01, "close": 82.09, "high": 83.1, "low": 81.94, "volume": 14577233, "ma5": 82.91199999999999, "ma10": 83.539, "ma20": 85.3835, "ma60": 89.48483333333337, "ma120": null }, { "date": "2025-06-03", "open": 82.2, "close": 82.47, "high": 82.78, "low": 81.37, "volume": 14113706, "ma5": 82.602, "ma10": 83.285, "ma20": 85.05449999999999, "ma60": 89.23800000000003, "ma120": null }, { "date": "2025-06-04", "open": 82.6, "close": 83.18, "high": 83.32, "low": 82.26, "volume": 13713352, "ma5": 82.638, "ma10": 83.099, "ma20": 84.7185, "ma60": 88.99816666666669, "ma120": null }, { "date": "2025-06-05", "open": 83.49, "close": 84.39, "high": 84.87, "low": 83.03, "volume": 24759154, "ma5": 83.114, "ma10": 83.131, "ma20": 84.41300000000001, "ma60": 88.76033333333336, "ma120": null }, { "date": "2025-06-06", "open": 84.33, "close": 84.56, "high": 85, "low": 83.78, "volume": 18634650, "ma5": 83.338, "ma10": 83.20600000000002, "ma20": 84.142, "ma60": 88.55500000000005, "ma120": null }, { "date": "2025-06-09", "open": 84.15, "close": 84.43, "high": 85.08, "low": 84.1, "volume": 19227453, "ma5": 83.80600000000001, "ma10": 83.35900000000001, "ma20": 84.072, "ma60": 88.36783333333338, "ma120": null }, { "date": "2025-06-10", "open": 84.49, "close": 82.32, "high": 84.49, "low": 82.02, "volume": 25443912, "ma5": 83.776, "ma10": 83.18900000000001, "ma20": 83.87199999999999, "ma60": 88.13783333333338, "ma120": null }, { "date": "2025-06-11", "open": 82.46, "close": 82.91, "high": 83.36, "low": 82.29, "volume": 15435894, "ma5": 83.72200000000001, "ma10": 83.17999999999998, "ma20": 83.7415, "ma60": 87.92133333333338, "ma120": null }, { "date": "2025-06-12", "open": 82.5, "close": 82.27, "high": 82.88, "low": 82.06, "volume": 14536968, "ma5": 83.298, "ma10": 83.20599999999999, "ma20": 83.552, "ma60": 87.7428333333334, "ma120": null }, { "date": "2025-06-13", "open": 82, "close": 82.79, "high": 83.1, "low": 81.71, "volume": 22621715, "ma5": 82.944, "ma10": 83.14099999999999, "ma20": 83.4705, "ma60": 87.54250000000005, "ma120": null }, { "date": "2025-06-16", "open": 82.3, "close": 82.96, "high": 83.07, "low": 82.28, "volume": 12509643, "ma5": 82.65, "ma10": 83.228, "ma20": 83.3835, "ma60": 87.36900000000006, "ma120": null }, { "date": "2025-06-17", "open": 82.98, "close": 82.4, "high": 83.13, "low": 82.02, "volume": 13764726, "ma5": 82.66600000000001, "ma10": 83.22099999999999, "ma20": 83.25300000000001, "ma60": 87.17400000000004, "ma120": null }, { "date": "2025-06-18", "open": 82.23, "close": 82.01, "high": 82.67, "low": 81.66, "volume": 14912111, "ma5": 82.48599999999999, "ma10": 83.104, "ma20": 83.10150000000002, "ma60": 86.97833333333338, "ma120": null }, { "date": "2025-06-19", "open": 82, "close": 81.65, "high": 82.88, "low": 81.51, "volume": 17728970, "ma5": 82.36200000000001, "ma10": 82.83, "ma20": 82.98050000000002, "ma60": 86.7846666666667, "ma120": null }, { "date": "2025-06-20", "open": 81.73, "close": 81.28, "high": 82.59, "low": 81.22, "volume": 16691409, "ma5": 82.05999999999999, "ma10": 82.502, "ma20": 82.85400000000001, "ma60": 86.61933333333336, "ma120": null }, { "date": "2025-06-23", "open": 81.03, "close": 84.25, "high": 85.3, "low": 80.9, "volume": 45387149, "ma5": 82.31800000000001, "ma10": 82.484, "ma20": 82.92150000000001, "ma60": 86.49933333333335, "ma120": null }, { "date": "2025-06-24", "open": 84.25, "close": 85.15, "high": 85.37, "low": 84.09, "volume": 30936689, "ma5": 82.86800000000001, "ma10": 82.767, "ma20": 82.97800000000002, "ma60": 86.42066666666666, "ma120": null }, { "date": "2025-06-25", "open": 85, "close": 88.39, "high": 88.53, "low": 85, "volume": 55719038, "ma5": 84.144, "ma10": 83.31499999999998, "ma20": 83.2475, "ma60": 86.39383333333333, "ma120": null }, { "date": "2025-06-26", "open": 88.39, "close": 87.28, "high": 89.98, "low": 87.2, "volume": 38656454, "ma5": 85.27000000000001, "ma10": 83.816, "ma20": 83.511, "ma60": 86.30733333333333, "ma120": null }, { "date": "2025-06-27", "open": 87.58, "close": 86.88, "high": 88.15, "low": 86.7, "volume": 26165913, "ma5": 86.39000000000001, "ma10": 84.225, "ma20": 83.68300000000002, "ma60": 86.24866666666665, "ma120": null }, { "date": "2025-06-30", "open": 88.18, "close": 88.17, "high": 89.63, "low": 87.79, "volume": 34352802, "ma5": 87.174, "ma10": 84.746, "ma20": 83.98700000000001, "ma60": 86.22933333333332, "ma120": null }, { "date": "2025-07-01", "open": 88, "close": 87.76, "high": 88.85, "low": 87.65, "volume": 21688792, "ma5": 87.696, "ma10": 85.282, "ma20": 84.2515, "ma60": 86.25033333333333, "ma120": null }, { "date": "2025-07-02", "open": 87.5, "close": 86.1, "high": 87.73, "low": 85.81, "volume": 22557267, "ma5": 87.23799999999999, "ma10": 85.691, "ma20": 84.39750000000001, "ma60": 86.23783333333333, "ma120": null }, { "date": "2025-07-03", "open": 86.38, "close": 86.24, "high": 86.73, "low": 85.78, "volume": 14615027, "ma5": 87.03, "ma10": 86.15, "ma20": 84.49000000000001, "ma60": 86.20699999999998, "ma120": 91.24441666666667 }, { "date": "2025-07-04", "open": 86, "close": 85.8, "high": 87.2, "low": 84.86, "volume": 25225745, "ma5": 86.814, "ma10": 86.602, "ma20": 84.55199999999999, "ma60": 86.237, "ma120": 91.20975 }, { "date": "2025-07-07", "open": 85.69, "close": 85.48, "high": 86.86, "low": 85.37, "volume": 13534928, "ma5": 86.27600000000001, "ma10": 86.72500000000001, "ma20": 84.6045, "ma60": 86.24499999999999, "ma120": 91.18616666666667 }, { "date": "2025-07-08", "open": 85.49, "close": 86.74, "high": 86.85, "low": 85.18, "volume": 21766848, "ma5": 86.072, "ma10": 86.884, "ma20": 84.82549999999999, "ma60": 86.18766666666667, "ma120": 91.1845 }, { "date": "2025-07-09", "open": 86.65, "close": 85.85, "high": 86.86, "low": 85.52, "volume": 18310200, "ma5": 86.022, "ma10": 86.63, "ma20": 84.97249999999998, "ma60": 86.10266666666668, "ma120": 91.14491666666667 }, { "date": "2025-07-10", "open": 85.61, "close": 85.67, "high": 86.17, "low": 85.5, "volume": 17563946, "ma5": 85.908, "ma10": 86.469, "ma20": 85.1425, "ma60": 85.98216666666669, "ma120": 91.11866666666667 }, { "date": "2025-07-11", "open": 85.7, "close": 88.16, "high": 89.34, "low": 85.4, "volume": 46992238, "ma5": 86.38, "ma10": 86.597, "ma20": 85.41099999999999, "ma60": 85.91816666666666, "ma120": 91.09233333333333 }, { "date": "2025-07-14", "open": 88.3, "close": 87.52, "high": 88.49, "low": 87.47, "volume": 18983136, "ma5": 86.78799999999998, "ma10": 86.532, "ma20": 85.639, "ma60": 85.87033333333335, "ma120": 91.04516666666667 }, { "date": "2025-07-15", "open": 87.15, "close": 87.89, "high": 87.95, "low": 86.61, "volume": 20617316, "ma5": 87.01799999999999, "ma10": 86.54499999999999, "ma20": 85.9135, "ma60": 85.80183333333335, "ma120": 90.98575 }, { "date": "2025-07-16", "open": 87.73, "close": 87.12, "high": 88.2, "low": 86.77, "volume": 19670851, "ma5": 87.27199999999999, "ma10": 86.64699999999999, "ma20": 86.16900000000001, "ma60": 85.72383333333336, "ma120": 90.88866666666667 }, { "date": "2025-07-17", "open": 87.06, "close": 88.79, "high": 89, "low": 86.32, "volume": 28792216, "ma5": 87.896, "ma10": 86.902, "ma20": 86.526, "ma60": 85.68116666666668, "ma120": 90.79899999999999 }, { "date": "2025-07-18", "open": 88.75, "close": 88.51, "high": 89.13, "low": 87.93, "volume": 21995993, "ma5": 87.966, "ma10": 87.17299999999999, "ma20": 86.88750000000002, "ma60": 85.64783333333335, "ma120": 90.73158333333335 }, { "date": "2025-07-21", "open": 88.45, "close": 89.02, "high": 89.52, "low": 88.04, "volume": 22271915, "ma5": 88.26599999999999, "ma10": 87.52699999999999, "ma20": 87.126, "ma60": 85.63133333333334, "ma120": 90.61758333333336 }, { "date": "2025-07-22", "open": 88.7, "close": 89.08, "high": 90.55, "low": 88.5, "volume": 29742068, "ma5": 88.50399999999999, "ma10": 87.761, "ma20": 87.3225, "ma60": 85.61483333333335, "ma120": 90.51783333333334 }, { "date": "2025-07-23", "open": 88.9, "close": 89.39, "high": 90.19, "low": 88.3, "volume": 31654941, "ma5": 88.958, "ma10": 88.115, "ma20": 87.37249999999999, "ma60": 85.6196666666667, "ma120": 90.41408333333335 }, { "date": "2025-07-24", "open": 89.1, "close": 91.75, "high": 92.9, "low": 89, "volume": 52232453, "ma5": 89.55, "ma10": 88.723, "ma20": 87.596, "ma60": 85.6751666666667, "ma120": 90.34333333333335 }, { "date": "2025-07-25", "open": 91.74, "close": 93.47, "high": 93.68, "low": 90.99, "volume": 44212479, "ma5": 90.542, "ma10": 89.254, "ma20": 87.9255, "ma60": 85.76250000000005, "ma120": 90.31525000000002 }, { "date": "2025-07-28", "open": 93.64, "close": 92.18, "high": 93.69, "low": 91.96, "volume": 34264005, "ma5": 91.174, "ma10": 89.72, "ma20": 88.126, "ma60": 85.83216666666672, "ma120": 90.268 }, { "date": "2025-07-29", "open": 92, "close": 92.17, "high": 92.63, "low": 90.81, "volume": 29414208, "ma5": 91.792, "ma10": 90.148, "ma20": 88.3465, "ma60": 85.88416666666672, "ma120": 90.25325000000001 }, { "date": "2025-07-30", "open": 91.7, "close": 90.36, "high": 91.83, "low": 89.74, "volume": 31001859, "ma5": 91.986, "ma10": 90.47200000000001, "ma20": 88.5595, "ma60": 85.89183333333337, "ma120": 90.16150000000002 }, { "date": "2025-07-31", "open": 90.32, "close": 89.5, "high": 92.75, "low": 89.46, "volume": 46198852, "ma5": 91.536, "ma10": 90.543, "ma20": 88.7225, "ma60": 85.8751666666667, "ma120": 90.03708333333334 }, { "date": "2025-08-01", "open": 89.2, "close": 88.29, "high": 90.33, "low": 88.02, "volume": 27414033, "ma5": 90.50000000000001, "ma10": 90.521, "ma20": 88.84700000000001, "ma60": 85.84700000000002, "ma120": 89.91841666666667 }, { "date": "2025-08-04", "open": 87.95, "close": 90.07, "high": 90.63, "low": 87.88, "volume": 28605760, "ma5": 90.078, "ma10": 90.626, "ma20": 89.0765, "ma60": 85.91766666666669, "ma120": 89.80358333333335 }, { "date": "2025-08-05", "open": 89.85, "close": 90, "high": 90.58, "low": 89.58, "volume": 19567940, "ma5": 89.644, "ma10": 90.718, "ma20": 89.23949999999999, "ma60": 85.97900000000001, "ma120": 89.71308333333334 }, { "date": "2025-08-06", "open": 89.86, "close": 90.78, "high": 91, "low": 89.53, "volume": 26779787, "ma5": 89.728, "ma10": 90.857, "ma20": 89.48599999999999, "ma60": 86.06666666666668, "ma120": 89.60025000000002 }, { "date": "2025-08-07", "open": 90.7, "close": 90.59, "high": 91.7, "low": 89.75, "volume": 31525994, "ma5": 89.946, "ma10": 90.741, "ma20": 89.732, "ma60": 86.14216666666668, "ma120": 89.51258333333335 }, { "date": "2025-08-08", "open": 88, "close": 86.66, "high": 88.5, "low": 86.66, "volume": 58473050, "ma5": 89.62, "ma10": 90.06, "ma20": 89.657, "ma60": 86.1795, "ma120": 89.40908333333336 }, { "date": "2025-08-11", "open": 86.69, "close": 86.96, "high": 87.18, "low": 86.22, "volume": 27919314, "ma5": 88.99799999999999, "ma10": 89.538, "ma20": 89.62899999999999, "ma60": 86.21716666666666, "ma120": 89.29208333333334 }, { "date": "2025-08-12", "open": 86.95, "close": 88.52, "high": 90.1, "low": 86.42, "volume": 55155240, "ma5": 88.70199999999998, "ma10": 89.173, "ma20": 89.66049999999998, "ma60": 86.27566666666667, "ma120": 89.21075000000002 }, { "date": "2025-08-13", "open": 88.01, "close": 88.66, "high": 89.23, "low": 88, "volume": 38430442, "ma5": 88.27799999999999, "ma10": 89.003, "ma20": 89.7375, "ma60": 86.336, "ma120": 89.10008333333334 }, { "date": "2025-08-14", "open": 88.69, "close": 89.46, "high": 92.58, "low": 88.69, "volume": 74149226, "ma5": 88.05199999999999, "ma10": 88.999, "ma20": 89.771, "ma60": 86.42583333333332, "ma120": 89.01883333333335 }, { "date": "2025-08-15", "open": 89, "close": 91.84, "high": 93.3, "low": 88.48, "volume": 69049946, "ma5": 89.088, "ma10": 89.35400000000001, "ma20": 89.9375, "ma60": 86.55966666666667, "ma120": 88.91766666666669 }, { "date": "2025-08-18", "open": 93.5, "close": 92.31, "high": 95.17, "low": 91.36, "volume": 83342313, "ma5": 90.158, "ma10": 89.578, "ma20": 90.102, "ma60": 86.71650000000001, "ma120": 88.82525000000003 }, { "date": "2025-08-19", "open": 91.67, "close": 89.35, "high": 92.48, "low": 89.35, "volume": 74465214, "ma5": 90.324, "ma10": 89.513, "ma20": 90.1155, "ma60": 86.80533333333334, "ma120": 88.72583333333336 }, { "date": "2025-08-20", "open": 89.4, "close": 92.28, "high": 92.49, "low": 88.19, "volume": 85874556, "ma5": 91.048, "ma10": 89.663, "ma20": 90.25999999999999, "ma60": 86.96000000000001, "ma120": 88.62816666666669 }, { "date": "2025-08-21", "open": 92.3, "close": 91.05, "high": 94.11, "low": 90.8, "volume": 60682605, "ma5": 91.366, "ma10": 89.70899999999997, "ma20": 90.225, "ma60": 87.11066666666667, "ma120": 88.53325000000002 }, { "date": "2025-08-22", "open": 92.5, "close": 103.97, "high": 105, "low": 92.42, "volume": 206194809, "ma5": 93.792, "ma10": 91.44, "ma20": 90.75, "ma60": 87.45283333333334, "ma120": 88.58475000000001 }, { "date": "2025-08-25", "open": 106, "close": 103.17, "high": 109.24, "low": 101.1, "volume": 176063698, "ma5": 95.964, "ma10": 93.06099999999999, "ma20": 91.2995, "ma60": 87.80416666666669, "ma120": 88.64450000000002 }, { "date": "2025-08-26", "open": 101, "close": 100.93, "high": 102.57, "low": 100.13, "volume": 85607409, "ma5": 98.28, "ma10": 94.30199999999999, "ma20": 91.73749999999998, "ma60": 88.11183333333337, "ma120": 88.67491666666668 }, { "date": "2025-08-27", "open": 102.2, "close": 101.51, "high": 106.69, "low": 100.59, "volume": 142262071, "ma5": 100.126, "ma10": 95.58699999999999, "ma20": 92.29499999999999, "ma60": 88.41733333333336, "ma120": 88.70775000000002 }, { "date": "2025-08-28", "open": 102, "close": 119.22, "high": 119.22, "low": 101.99, "volume": 242032511, "ma5": 105.75999999999999, "ma10": 98.56299999999999, "ma20": 93.781, "ma60": 88.99783333333336, "ma120": 88.87908333333334 }, { "date": "2025-08-29", "open": 114, "close": 114.76, "high": 116, "low": 112.26, "volume": 163967037, "ma5": 107.918, "ma10": 100.85499999999999, "ma20": 95.1045, "ma60": 89.50116666666669, "ma120": 89.02808333333337 }, { "date": "2025-09-09", "open": 102, "close": 102.99, "high": 108.65, "low": 101.2, "volume": 157469570, "ma5": 107.88199999999999, "ma10": 101.923, "ma20": 95.75050000000002, "ma60": 89.81050000000003, "ma120": 89.08916666666669 }, { "date": "2025-09-10", "open": 103, "close": 103.91, "high": 105.96, "low": 102.13, "volume": 103992570, "ma5": 108.478, "ma10": 103.37899999999999, "ma20": 96.44600000000001, "ma60": 90.17033333333335, "ma120": 89.15408333333336 }, { "date": "2025-09-11", "open": 102.62, "close": 110.28, "high": 112.8, "low": 99.98, "volume": 146750166, "ma5": 110.232, "ma10": 105.179, "ma20": 97.421, "ma60": 90.62650000000002, "ma120": 89.27391666666671 }, { "date": "2025-09-12", "open": 109.28, "close": 108.42, "high": 112.49, "low": 108.01, "volume": 115902204, "ma5": 108.07199999999997, "ma10": 106.91599999999998, "ma20": 98.3125, "ma60": 91.06233333333336, "ma120": 89.40258333333337 }, { "date": "2025-09-15", "open": 110.55, "close": 108.66, "high": 112.55, "low": 107.5, "volume": 94683618, "ma5": 106.852, "ma10": 107.38499999999999, "ma20": 99.41250000000001, "ma60": 91.49350000000001, "ma120": 89.51800000000003 }, { "date": "2025-09-16", "open": 109, "close": 109.78, "high": 111.86, "low": 108.09, "volume": 86625924, "ma5": 108.21, "ma10": 108.04599999999998, "ma20": 100.55350000000001, "ma60": 91.9405, "ma120": 89.65475000000002 }, { "date": "2025-09-17", "open": 110.8, "close": 117.39, "high": 120.8, "low": 109.8, "volume": 152847561, "ma5": 110.90599999999999, "ma10": 109.69199999999998, "ma20": 101.99700000000001, "ma60": 92.52366666666668, "ma120": 89.84883333333336 }, { "date": "2025-09-18", "open": 119.98, "close": 122.15, "high": 127.49, "low": 116.35, "volume": 193156778, "ma5": 113.28, "ma10": 111.756, "ma20": 103.67150000000001, "ma60": 93.19266666666667, "ma120": 90.08550000000001 }, { "date": "2025-09-19", "open": 123, "close": 121.34, "high": 127.4, "low": 120.11, "volume": 144910623, "ma5": 115.864, "ma10": 111.96799999999999, "ma20": 105.26550000000002, "ma60": 93.85416666666667, "ma120": 90.31941666666668 }, { "date": "2025-09-22", "open": 120.54, "close": 128.92, "high": 129.83, "low": 119.05, "volume": 158828147, "ma5": 119.91600000000001, "ma10": 113.38399999999999, "ma20": 107.11950000000002, "ma60": 94.64816666666667, "ma120": 90.63375 }, { "date": "2025-09-23", "open": 127.64, "close": 128.51, "high": 129.33, "low": 122.63, "volume": 144127353, "ma5": 123.66199999999999, "ma10": 115.93599999999999, "ma20": 108.9295, "ma60": 95.38583333333334, "ma120": 90.94258333333333 }, { "date": "2025-09-24", "open": 126.88, "close": 134.98, "high": 137.98, "low": 126.23, "volume": 146094753, "ma5": 127.17999999999999, "ma10": 119.04299999999998, "ma20": 111.21100000000001, "ma60": 96.21633333333334, "ma120": 91.3185 }, { "date": "2025-09-25", "open": 133, "close": 134.11, "high": 137.8, "low": 132.31, "volume": 103258321, "ma5": 129.572, "ma10": 121.42599999999997, "ma20": 113.30250000000001, "ma60": 96.97833333333332, "ma120": 91.68608333333333 }, { "date": "2025-09-26", "open": 132.71, "close": 132.27, "high": 135.95, "low": 131.2, "volume": 91244519, "ma5": 131.75799999999998, "ma10": 123.811, "ma20": 115.3635, "ma60": 97.72816666666667, "ma120": 92.01775 }, { "date": "2025-09-29", "open": 131, "close": 136.02, "high": 136.02, "low": 129.16, "volume": 102720723, "ma5": 133.178, "ma10": 126.547, "ma20": 116.96600000000001, "ma60": 98.54716666666667, "ma120": 92.39791666666669 }, { "date": "2025-09-30", "open": 138.5, "close": 140.13, "high": 142, "low": 136.6, "volume": 98622900, "ma5": 135.502, "ma10": 129.58200000000002, "ma20": 118.81400000000001, "ma60": 99.41316666666668, "ma120": 92.82125 }, { "date": "2025-10-09", "open": 144, "close": 138.91, "high": 153, "low": 137, "volume": 166284110, "ma5": 136.28799999999998, "ma10": 131.73399999999998, "ma20": 120.713, "ma60": 100.26566666666668, "ma120": 93.25800000000001 }, { "date": "2025-10-10", "open": 134.87, "close": 127.95, "high": 134.94, "low": 127.17, "volume": 161742076, "ma5": 135.056, "ma10": 132.31400000000002, "ma20": 122.035, "ma60": 100.96316666666667, "ma120": 93.60050000000001 }, { "date": "2025-10-13", "open": 126, "close": 136.47, "high": 136.48, "low": 126, "volume": 140299486, "ma5": 135.89600000000002, "ma10": 133.827, "ma20": 122.89749999999997, "ma60": 101.80033333333334, "ma120": 94.00366666666667 }, { "date": "2025-10-14", "open": 136.96, "close": 127.2, "high": 137.8, "low": 125.8, "volume": 132100403, "ma5": 134.132, "ma10": 133.655, "ma20": 123.51949999999997, "ma60": 102.49033333333334, "ma120": 94.36366666666667 }, { "date": "2025-10-15", "open": 127.18, "close": 129.56, "high": 129.73, "low": 124.6, "volume": 80798726, "ma5": 132.01800000000003, "ma10": 133.76, "ma20": 124.84799999999998, "ma60": 103.22500000000001, "ma120": 94.73500000000003 }, { "date": "2025-10-16", "open": 127.8, "close": 127.3, "high": 130.28, "low": 126.6, "volume": 61231062, "ma5": 129.696, "ma10": 132.992, "ma20": 126.0175, "ma60": 103.90100000000001, "ma120": 95.04433333333336 }, { "date": "2025-10-17", "open": 126.85, "close": 121.98, "high": 127.32, "low": 120.87, "volume": 82052898, "ma5": 128.502, "ma10": 131.77900000000002, "ma20": 126.6025, "ma60": 104.50316666666667, "ma120": 95.30291666666669 }, { "date": "2025-10-20", "open": 124.1, "close": 122.63, "high": 125.18, "low": 121.69, "volume": 57123935, "ma5": 125.73400000000001, "ma10": 130.815, "ma20": 127.31300000000003, "ma60": 105.11916666666667, "ma120": 95.55066666666669 }, { "date": "2025-10-21", "open": 123.8, "close": 127.19, "high": 127.85, "low": 122.61, "volume": 78415088, "ma5": 125.73200000000001, "ma10": 129.93200000000002, "ma20": 128.23950000000002, "ma60": 105.76966666666667, "ma120": 95.84391666666669 }, { "date": "2025-10-22", "open": 125.42, "close": 126.81, "high": 129.27, "low": 123.81, "volume": 65395411, "ma5": 125.18199999999999, "ma10": 128.6, "ma20": 129.09100000000004, "ma60": 106.42450000000001, "ma120": 96.14741666666669 }, { "date": "2025-10-23", "open": 125.18, "close": 128.3, "high": 128.5, "low": 124.01, "volume": 63426402, "ma5": 125.38200000000002, "ma10": 127.53899999999999, "ma20": 129.6365, "ma60": 107.09800000000001, "ma120": 96.44991666666668 }, { "date": "2025-10-24", "open": 130.3, "close": 134.06, "high": 134.8, "low": 128.9, "volume": 102446621, "ma5": 127.798, "ma10": 128.14999999999998, "ma20": 130.23200000000003, "ma60": 107.88033333333335, "ma120": 96.80208333333334 }, { "date": "2025-10-27", "open": 137.5, "close": 134.5, "high": 137.5, "low": 132.3, "volume": 101264304, "ma5": 130.172, "ma10": 127.953, "ma20": 130.89000000000001, "ma60": 108.6421666666667, "ma120": 97.16166666666668 }, { "date": "2025-10-28", "open": 133, "close": 132.69, "high": 135.8, "low": 132, "volume": 69518945, "ma5": 131.27200000000002, "ma10": 128.502, "ma20": 131.07850000000002, "ma60": 109.37850000000002, "ma120": 97.51316666666668 }, { "date": "2025-10-29", "open": 132, "close": 133, "high": 134.53, "low": 130.31, "volume": 68846074, "ma5": 132.51, "ma10": 128.846, "ma20": 131.303, "ma60": 110.1115, "ma120": 97.87141666666666 }, { "date": "2025-10-30", "open": 133, "close": 128.55, "high": 133, "low": 128.51, "volume": 69286397, "ma5": 132.56, "ma10": 128.971, "ma20": 130.9815, "ma60": 110.76933333333336, "ma120": 98.19208333333334 }, { "date": "2025-10-31", "open": 128.03, "close": 124.18, "high": 128.7, "low": 124.18, "volume": 69166889, "ma5": 130.584, "ma10": 129.191, "ma20": 130.48499999999999, "ma60": 111.34916666666669, "ma120": 98.48441666666668 }, { "date": "2025-11-03", "open": 122, "close": 120.21, "high": 122.6, "low": 117.55, "volume": 74770927, "ma5": 127.72600000000003, "ma10": 128.949, "ma20": 129.882, "ma60": 111.82350000000002, "ma120": 98.74933333333334 }, { "date": "2025-11-04", "open": 121, "close": 119.88, "high": 122.66, "low": 119, "volume": 47738417, "ma5": 125.16399999999999, "ma10": 128.21800000000002, "ma20": 129.07500000000002, "ma60": 112.2636666666667, "ma120": 99.01308333333333 }, { "date": "2025-11-05", "open": 116.9, "close": 119.78, "high": 121.1, "low": 116.5, "volume": 48501600, "ma5": 122.52000000000001, "ma10": 127.51499999999999, "ma20": 128.0575, "ma60": 112.72366666666669, "ma120": 99.27791666666667 }, { "date": "2025-11-06", "open": 121.9, "close": 124.85, "high": 125.99, "low": 121.05, "volume": 73150765, "ma5": 121.78, "ma10": 127.17, "ma20": 127.3545, "ma60": 113.26833333333336, "ma120": 99.57625000000002 }, { "date": "2025-11-07", "open": 122.93, "close": 122.11, "high": 124.18, "low": 122.05, "volume": 38229214, "ma5": 121.36600000000001, "ma10": 125.975, "ma20": 127.0625, "ma60": 113.79750000000003, "ma120": 99.84466666666667 }, { "date": "2025-11-10", "open": 122.13, "close": 120.01, "high": 122.95, "low": 118.76, "volume": 39583271, "ma5": 121.326, "ma10": 124.526, "ma20": 126.23950000000002, "ma60": 114.30600000000003, "ma120": 100.09058333333334 }, { "date": "2025-11-11", "open": 120.6, "close": 117.73, "high": 121.47, "low": 117.53, "volume": 34253008, "ma5": 120.896, "ma10": 123.03, "ma20": 125.76600000000003, "ma60": 114.79666666666668, "ma120": 100.32183333333333 }, { "date": "2025-11-12", "open": 117, "close": 119.63, "high": 119.8, "low": 115.74, "volume": 45701552, "ma5": 120.86599999999999, "ma10": 121.69299999999998, "ma20": 125.26950000000002, "ma60": 115.28933333333336, "ma120": 100.60349999999998 }, { "date": "2025-11-13", "open": 118.99, "close": 123.1, "high": 123.33, "low": 117.8, "volume": 54988853, "ma5": 120.516, "ma10": 121.148, "ma20": 125.0595, "ma60": 115.84100000000004, "ma120": 100.91 }, { "date": "2025-11-14", "open": 123, "close": 118.18, "high": 125.5, "low": 117.89, "volume": 77529352, "ma5": 119.73000000000002, "ma10": 120.548, "ma20": 124.86949999999997, "ma60": 116.29766666666669, "ma120": 101.18216666666667 }, { "date": "2025-11-17", "open": 116.82, "close": 117.63, "high": 119.29, "low": 116.51, "volume": 42177341, "ma5": 119.25399999999999, "ma10": 120.29, "ma20": 124.61949999999997, "ma60": 116.74833333333335, "ma120": 101.44524999999999 }, { "date": "2025-11-18", "open": 117.5, "close": 117.96, "high": 120.18, "low": 117.13, "volume": 47391508, "ma5": 119.3, "ma10": 120.098, "ma20": 124.15799999999999, "ma60": 117.27000000000001, "ma120": 101.72474999999996 }, { "date": "2025-11-19", "open": 117.99, "close": 116.28, "high": 118.49, "low": 115.51, "volume": 41511956, "ma5": 118.63, "ma10": 119.74799999999998, "ma20": 123.63149999999999, "ma60": 117.75866666666667, "ma120": 101.98791666666664 }, { "date": "2025-11-20", "open": 117.99, "close": 116.78, "high": 118.29, "low": 116.46, "volume": 34470285, "ma5": 117.36599999999999, "ma10": 118.941, "ma20": 123.05550000000001, "ma60": 118.22966666666667, "ma120": 102.25266666666663 }, { "date": "2025-11-21", "open": 113.86, "close": 113, "high": 116.08, "low": 113, "volume": 46135862, "ma5": 116.33, "ma10": 118.03000000000002, "ma20": 122.00250000000001, "ma60": 118.63533333333335, "ma120": 102.48566666666665 }, { "date": "2025-11-24", "open": 112.99, "close": 111.51, "high": 113.5, "low": 108.18, "volume": 55790863, "ma5": 115.106, "ma10": 117.17999999999999, "ma20": 120.85300000000002, "ma60": 119.00283333333337, "ma120": 102.71433333333331 }, { "date": "2025-11-25", "open": 112.5, "close": 111.68, "high": 113.96, "low": 111.37, "volume": 40722382, "ma5": 113.85, "ma10": 116.575, "ma20": 119.80249999999998, "ma60": 119.33350000000003, "ma120": 102.94658333333332 }, { "date": "2025-11-26", "open": 110.7, "close": 112.71, "high": 113.9, "low": 110.61, "volume": 41955357, "ma5": 113.13600000000001, "ma10": 115.883, "ma20": 118.78799999999998, "ma60": 119.67350000000003, "ma120": 103.19499999999998 }, { "date": "2025-11-27", "open": 113.8, "close": 112.71, "high": 116.8, "low": 112.56, "volume": 52343112, "ma5": 112.322, "ma10": 114.84400000000001, "ma20": 117.99600000000001, "ma60": 120.06283333333336, "ma120": 103.4340833333333 }, { "date": "2025-11-28", "open": 112.71, "close": 113.6, "high": 114.11, "low": 111.4, "volume": 30866384, "ma5": 112.44199999999998, "ma10": 114.386, "ma20": 117.46700000000001, "ma60": 120.41816666666668, "ma120": 103.6890833333333 }, { "date": "2025-12-01", "open": 113.4, "close": 114.4, "high": 114.68, "low": 112.6, "volume": 32764004, "ma5": 113.01999999999998, "ma10": 114.06300000000002, "ma20": 117.1765, "ma60": 120.80733333333335, "ma120": 103.95899999999997 }, { "date": "2025-12-02", "open": 114.1, "close": 113, "high": 114.19, "low": 112.7, "volume": 23777182, "ma5": 113.28399999999999, "ma10": 113.56700000000001, "ma20": 116.83250000000001, "ma60": 120.95783333333334, "ma120": 104.2053333333333 }, { "date": "2025-12-03", "open": 112.8, "close": 111.62, "high": 113.69, "low": 111.13, "volume": 24541359, "ma5": 113.066, "ma10": 113.10100000000003, "ma20": 116.4245, "ma60": 121.09866666666669, "ma120": 104.45141666666663 }, { "date": "2025-12-04", "open": 111.65, "close": 114.73, "high": 114.73, "low": 110.98, "volume": 38755196, "ma5": 113.47, "ma10": 112.896, "ma20": 115.91850000000002, "ma60": 121.32866666666668, "ma120": 104.72024999999998 }, { "date": "2025-12-05", "open": 114, "close": 114.18, "high": 114.88, "low": 112.5, "volume": 35265366, "ma5": 113.58600000000001, "ma10": 113.01399999999998, "ma20": 115.522, "ma60": 121.53983333333333, "ma120": 104.97858333333332 }, { "date": "2025-12-08", "open": 114.21, "close": 117.2, "high": 118, "low": 114.18, "volume": 50835977, "ma5": 114.146, "ma10": 113.583, "ma20": 115.38149999999999, "ma60": 121.50616666666666, "ma120": 105.252 }, { "date": "2025-12-09", "open": 115.58, "close": 116.32, "high": 117.9, "low": 115.51, "volume": 37138445, "ma5": 114.80999999999999, "ma10": 114.047, "ma20": 115.31099999999999, "ma60": 121.53216666666667, "ma120": 105.51666666666665 }, { "date": "2025-12-10", "open": 115.58, "close": 116.31, "high": 116.59, "low": 113.44, "volume": 31571473, "ma5": 115.748, "ma10": 114.407, "ma20": 115.14500000000001, "ma60": 121.75416666666666, "ma120": 105.78233333333333 }, { "date": "2025-12-11", "open": 116.53, "close": 113.61, "high": 117.14, "low": 113.5, "volume": 30310896, "ma5": 115.524, "ma10": 114.49699999999999, "ma20": 114.67050000000002, "ma60": 121.91583333333332, "ma120": 106.04308333333331 }, { "date": "2025-12-12", "open": 113.61, "close": 116.8, "high": 117.42, "low": 111.6, "volume": 58499804, "ma5": 116.048, "ma10": 114.81699999999998, "ma20": 114.60150000000003, "ma60": 122.02450000000002, "ma120": 106.32549999999998 }, { "date": "2025-12-15", "open": 115.15, "close": 113.01, "high": 116.5, "low": 113, "volume": 34241746, "ma5": 115.21000000000001, "ma10": 114.678, "ma20": 114.37050000000002, "ma60": 122.10100000000003, "ma120": 106.58166666666666 }, { "date": "2025-12-16", "open": 112.5, "close": 110.7, "high": 113.35, "low": 110.27, "volume": 32337953, "ma5": 114.08600000000001, "ma10": 114.44800000000001, "ma20": 114.00750000000001, "ma60": 122.13500000000002, "ma120": 106.81424999999999 }, { "date": "2025-12-17", "open": 110.82, "close": 113.29, "high": 113.9, "low": 110.13, "volume": 34389272, "ma5": 113.482, "ma10": 114.61499999999998, "ma20": 113.85799999999999, "ma60": 122.19350000000003, "ma120": 107.06700000000001 }, { "date": "2025-12-18", "open": 112.8, "close": 112.8, "high": 115.72, "low": 112.75, "volume": 31470029, "ma5": 113.32000000000001, "ma10": 114.422, "ma20": 113.65900000000002, "ma60": 122.117, "ma120": 107.32033333333334 }, { "date": "2025-12-19", "open": 113.2, "close": 113.63, "high": 115.48, "low": 113, "volume": 27261250, "ma5": 112.686, "ma10": 114.367, "ma20": 113.6905, "ma60": 121.97500000000004, "ma120": 107.58383333333333 }, { "date": "2025-12-22", "open": 114.6, "close": 120.45, "high": 121.44, "low": 114.6, "volume": 81011369, "ma5": 114.174, "ma10": 114.69200000000001, "ma20": 114.13749999999997, "ma60": 121.9601666666667, "ma120": 107.90716666666667 }, { "date": "2025-12-23", "open": 120.5, "close": 119.9, "high": 121.58, "low": 119.02, "volume": 48360142, "ma5": 116.01400000000001, "ma10": 115.05, "ma20": 114.54849999999999, "ma60": 121.80983333333333, "ma120": 108.229 }, { "date": "2025-12-24", "open": 122.5, "close": 123.41, "high": 124.38, "low": 121.11, "volume": 62956098, "ma5": 118.03799999999998, "ma10": 115.76000000000002, "ma20": 115.08349999999999, "ma60": 121.72483333333334, "ma120": 108.55533333333332 }, { "date": "2025-12-25", "open": 123, "close": 123.08, "high": 125.99, "low": 122.66, "volume": 47180958, "ma5": 120.09400000000001, "ma10": 116.707, "ma20": 115.60199999999998, "ma60": 121.52649999999998, "ma120": 108.87141666666666 }, { "date": "2025-12-26", "open": 122.58, "close": 122.1, "high": 124.79, "low": 121.16, "volume": 40239799, "ma5": 121.78799999999998, "ma10": 117.237, "ma20": 116.027, "ma60": 121.32633333333334, "ma120": 109.15233333333335 }, { "date": "2025-12-29", "open": 123, "close": 122.5, "high": 125.65, "low": 122.02, "volume": 50683161, "ma5": 122.19800000000001, "ma10": 118.18599999999999, "ma20": 116.43199999999999, "ma60": 121.16350000000001, "ma120": 109.44583333333334 }, { "date": "2025-12-30", "open": 124.45, "close": 125.28, "high": 126.69, "low": 124, "volume": 60495831, "ma5": 123.274, "ma10": 119.644, "ma20": 117.046, "ma60": 120.98450000000001, "ma120": 109.76583333333333 }, { "date": "2025-12-31", "open": 125.99, "close": 122.83, "high": 126.2, "low": 122.4, "volume": 41158685, "ma5": 123.15800000000002, "ma10": 120.598, "ma20": 117.60650000000001, "ma60": 120.69616666666667, "ma120": 110.05466666666668 }, { "date": "2026-01-05", "open": 126.84, "close": 129.95, "high": 130.17, "low": 126.2, "volume": 91139404, "ma5": 124.532, "ma10": 122.31300000000002, "ma20": 118.36749999999999, "ma60": 120.54683333333332, "ma120": 110.40625000000001 }, { "date": "2026-01-06", "open": 129, "close": 131.84, "high": 134.2, "low": 128.77, "volume": 73069695, "ma5": 126.47999999999999, "ma10": 124.13399999999999, "ma20": 119.25050000000002, "ma60": 120.61166666666666, "ma120": 110.7874166666667 }, { "date": "2026-01-07", "open": 131.84, "close": 129.98, "high": 132.82, "low": 128.85, "volume": 59804086, "ma5": 127.976, "ma10": 125.08699999999999, "ma20": 119.8895, "ma60": 120.50349999999999, "ma120": 111.1519166666667 }, { "date": "2026-01-08", "open": 128.95, "close": 130.15, "high": 134.68, "low": 128.91, "volume": 61691881, "ma5": 128.95, "ma10": 126.11200000000001, "ma20": 120.58099999999999, "ma60": 120.55266666666665, "ma120": 111.52150000000002 }, { "date": "2026-01-09", "open": 129.15, "close": 128.88, "high": 130.01, "low": 127.77, "volume": 51127488, "ma5": 130.16, "ma10": 126.65900000000002, "ma20": 121.2095, "ma60": 120.54133333333331, "ma120": 111.88316666666668 }, { "date": "2026-01-12", "open": 128.52, "close": 127.66, "high": 129.62, "low": 126.68, "volume": 56393564, "ma5": 129.702, "ma10": 127.117, "ma20": 121.91199999999999, "ma60": 120.54733333333333, "ma120": 112.22416666666666 }, { "date": "2026-01-13", "open": 127.49, "close": 123.63, "high": 128.15, "low": 122.86, "volume": 65207280, "ma5": 128.06, "ma10": 127.26999999999998, "ma20": 122.25349999999999, "ma60": 120.57483333333332, "ma120": 112.53899999999999 }, { "date": "2026-01-14", "open": 123.51, "close": 124.49, "high": 127.6, "low": 123.5, "volume": 64968391, "ma5": 126.96199999999999, "ma10": 127.46899999999998, "ma20": 122.82749999999999, "ma60": 120.60583333333331, "ma120": 112.86249999999998 }, { "date": "2026-01-15", "open": 123.49, "close": 124.44, "high": 125.5, "low": 122.33, "volume": 55660423, "ma5": 125.81999999999998, "ma10": 127.38500000000002, "ma20": 123.5145, "ma60": 120.55999999999997, "ma120": 113.16483333333333 }, { "date": "2026-01-16", "open": 127.5, "close": 126.99, "high": 128.82, "low": 124.88, "volume": 75651257, "ma5": 125.44199999999998, "ma10": 127.801, "ma20": 124.19949999999999, "ma60": 120.56299999999996, "ma120": 113.49375 }, { "date": "2026-01-19", "open": 127.05, "close": 125.29, "high": 128.5, "low": 125.12, "volume": 47753702, "ma5": 124.968, "ma10": 127.335, "ma20": 124.82399999999998, "ma60": 120.51283333333329, "ma120": 113.80541666666667 }, { "date": "2026-01-20", "open": 125, "close": 122.18, "high": 125.5, "low": 121.81, "volume": 50869359, "ma5": 124.67800000000003, "ma10": 126.369, "ma20": 125.25149999999996, "ma60": 120.31483333333331, "ma120": 114.09758333333335 }, { "date": "2026-01-21", "open": 120.93, "close": 127.19, "high": 128.89, "low": 120.58, "volume": 97052521, "ma5": 125.218, "ma10": 126.09, "ma20": 125.5885, "ma60": 120.19299999999997, "ma120": 114.41758333333335 }, { "date": "2026-01-22", "open": 128.98, "close": 126.8, "high": 130.82, "low": 125.57, "volume": 64809463, "ma5": 125.69000000000001, "ma10": 125.755, "ma20": 125.93350000000001, "ma60": 120.0948333333333, "ma120": 114.73666666666668 }, { "date": "2026-01-23", "open": 126.8, "close": 124.96, "high": 127.37, "low": 124.03, "volume": 49063104, "ma5": 125.28400000000002, "ma10": 125.36299999999999, "ma20": 126.01100000000001, "ma60": 119.9608333333333, "ma120": 115.03616666666669 }, { "date": "2026-01-26", "open": 124.01, "close": 121.92, "high": 125.88, "low": 121.9, "volume": 50256650, "ma5": 124.60999999999999, "ma10": 124.78900000000002, "ma20": 125.95300000000002, "ma60": 119.8503333333333, "ma120": 115.30983333333334 }, { "date": "2026-01-27", "open": 122, "close": 124.05, "high": 125.74, "low": 119.22, "volume": 65526157, "ma5": 124.984, "ma10": 124.83100000000002, "ma20": 126.05050000000001, "ma60": 119.84816666666664, "ma120": 115.59866666666669 }, { "date": "2026-01-28", "open": 124.99, "close": 128.55, "high": 128.99, "low": 124.99, "volume": 99458326, "ma5": 125.256, "ma10": 125.237, "ma20": 126.35300000000002, "ma60": 119.98716666666664, "ma120": 115.90533333333333 }, { "date": "2026-01-29", "open": 127.6, "close": 122.4, "high": 127.81, "low": 122.16, "volume": 71564935, "ma5": 124.376, "ma10": 125.03300000000002, "ma20": 126.20900000000003, "ma60": 120.02916666666665, "ma120": 116.14641666666665 }, { "date": "2026-01-30", "open": 121.33, "close": 122.97, "high": 124.94, "low": 120.07, "volume": 52771906, "ma5": 123.978, "ma10": 124.63100000000001, "ma20": 126.21600000000001, "ma60": 120.08233333333331, "ma120": 116.40299999999998 }, { "date": "2026-02-02", "open": 121.4, "close": 117.06, "high": 122.59, "low": 116.8, "volume": 59669081, "ma5": 123.006, "ma10": 123.80799999999996, "ma20": 125.57149999999999, "ma60": 119.9525, "ma120": 116.61041666666664 }, { "date": "2026-02-03", "open": 118.69, "close": 116.03, "high": 118.84, "low": 113.46, "volume": 56176952, "ma5": 121.402, "ma10": 123.19300000000001, "ma20": 124.78099999999999, "ma60": 119.85116666666664, "ma120": 116.82433333333331 }, { "date": "2026-02-04", "open": 114.5, "close": 114.84, "high": 114.99, "low": 113.15, "volume": 35139347, "ma5": 118.66000000000001, "ma10": 121.958, "ma20": 124.02400000000003, "ma60": 119.76499999999997, "ma120": 117.03549999999998 }, { "date": "2026-02-05", "open": 112.99, "close": 111.8, "high": 114.5, "low": 110.39, "volume": 44644765, "ma5": 116.53999999999999, "ma10": 120.458, "ma20": 123.10650000000003, "ma60": 119.66616666666665, "ma120": 117.23141666666666 }, { "date": "2026-02-06", "open": 110.14, "close": 112.7, "high": 114.6, "low": 110.14, "volume": 40822691, "ma5": 114.48600000000002, "ma10": 119.23200000000001, "ma20": 122.29750000000001, "ma60": 119.55066666666667, "ma120": 117.42 }, { "date": "2026-02-09", "open": 114.8, "close": 114.93, "high": 115.07, "low": 113.7, "volume": 32101810, "ma5": 114.05999999999999, "ma10": 118.53299999999999, "ma20": 121.66099999999999, "ma60": 119.4145, "ma120": 117.62775 }, { "date": "2026-02-10", "open": 115.2, "close": 116.2, "high": 116.9, "low": 114.85, "volume": 34043651, "ma5": 114.09400000000001, "ma10": 117.748, "ma20": 121.28949999999998, "ma60": 119.38149999999999, "ma120": 117.83958333333335 }, { "date": "2026-02-11", "open": 114, "close": 115.01, "high": 116.14, "low": 113.5, "volume": 34533673, "ma5": 114.128, "ma10": 116.394, "ma20": 120.81549999999997, "ma60": 119.33783333333332, "ma120": 118.04308333333333 }, { "date": "2026-02-12", "open": 115.55, "close": 116.58, "high": 117.18, "low": 115.11, "volume": 33362254, "ma5": 115.08399999999999, "ma10": 115.81199999999998, "ma20": 120.42249999999999, "ma60": 119.31483333333334, "ma120": 118.29241666666667 }, { "date": "2026-02-13", "open": 116.23, "close": 116.93, "high": 117.98, "low": 115.56, "volume": 34368740, "ma5": 115.92999999999999, "ma10": 115.20800000000001, "ma20": 119.9195, "ma60": 119.32566666666666, "ma120": 118.54216666666666 }, { "date": "2026-02-24", "open": 118.03, "close": 115.82, "high": 118.18, "low": 115.62, "volume": 27615568, "ma5": 116.10799999999999, "ma10": 115.08399999999999, "ma20": 119.44599999999998, "ma60": 119.30966666666669, "ma120": 118.76966666666667 }, { "date": "2026-02-25", "open": 117, "close": 116.13, "high": 117.5, "low": 115.85, "volume": 27552856, "ma5": 116.09400000000001, "ma10": 115.09400000000001, "ma20": 119.14350000000002, "ma60": 119.36183333333334, "ma120": 118.99858333333331 }, { "date": "2026-02-26", "open": 116.13, "close": 116.65, "high": 117.23, "low": 114.29, "volume": 32702183, "ma5": 116.422, "ma10": 115.275, "ma20": 118.61650000000002, "ma60": 119.44749999999999, "ma120": 119.22516666666665 }, { "date": "2026-02-27", "open": 115.03, "close": 115, "high": 115.87, "low": 114.32, "volume": 27930878, "ma5": 116.106, "ma10": 115.59499999999998, "ma20": 118.02650000000001, "ma60": 119.50283333333333, "ma120": 119.41816666666665 }, { "date": "2026-03-02", "open": 112.88, "close": 112.53, "high": 114.2, "low": 112.3, "volume": 34978475, "ma5": 115.226, "ma10": 115.578, "ma20": 117.40500000000002, "ma60": 119.49983333333333, "ma120": 119.58666666666666 }, { "date": "2026-03-03", "open": 113.23, "close": 108.31, "high": 114.75, "low": 107.69, "volume": 54098700, "ma5": 113.72399999999998, "ma10": 114.91599999999998, "ma20": 116.7245, "ma60": 119.4265, "ma120": 119.74466666666666 }, { "date": "2026-03-04", "open": 107.32, "close": 106.69, "high": 109.7, "low": 106.12, "volume": 32274958, "ma5": 111.83600000000001, "ma10": 113.965, "ma20": 115.85650000000001, "ma60": 119.31133333333334, "ma120": 119.86474999999999 }, { "date": "2026-03-05", "open": 108.6, "close": 106.9, "high": 109.26, "low": 106.09, "volume": 35353181, "ma5": 109.88600000000001, "ma10": 113.15400000000002, "ma20": 114.77400000000003, "ma60": 119.18633333333332, "ma120": 119.99683333333331 }, { "date": "2026-03-06", "open": 107, "close": 106.5, "high": 108.34, "low": 106.17, "volume": 34048616, "ma5": 108.18599999999999, "ma10": 112.146, "ma20": 113.979, "ma60": 119.07799999999999, "ma120": 120.01791666666665 }, { "date": "2026-03-09", "open": 103.97, "close": 105.14, "high": 105.79, "low": 101.63, "volume": 39355967, "ma5": 106.708, "ma10": 110.96700000000001, "ma20": 113.0875, "ma60": 118.97, "ma120": 120.03433333333331 }, { "date": "2026-03-10", "open": 106.9, "close": 107.28, "high": 107.75, "low": 105.7, "volume": 31832190, "ma5": 106.502, "ma10": 110.11299999999999, "ma20": 112.59850000000002, "ma60": 118.84583333333333, "ma120": 120.08724999999998 }, { "date": "2026-03-11", "open": 107.23, "close": 107.1, "high": 108.8, "low": 107, "volume": 27998297, "ma5": 106.58400000000002, "ma10": 109.21, "ma20": 112.15200000000002, "ma60": 118.72783333333334, "ma120": 120.13383333333331 }, { "date": "2026-03-12", "open": 107, "close": 106.01, "high": 108.55, "low": 104.95, "volume": 28881977, "ma5": 106.40599999999999, "ma10": 108.146, "ma20": 111.71050000000002, "ma60": 118.54133333333334, "ma120": 120.02374999999998 }, { "date": "2026-03-13", "open": 105.02, "close": 107.06, "high": 107.83, "low": 104.5, "volume": 34163326, "ma5": 106.51799999999999, "ma10": 107.352, "ma20": 111.47349999999999, "ma60": 118.387, "ma120": 119.95958333333331 }, { "date": "2026-03-16", "open": 106.31, "close": 108.6, "high": 110.32, "low": 105.5, "volume": 42255497, "ma5": 107.21, "ma10": 106.95899999999999, "ma20": 111.26849999999999, "ma60": 118.25850000000001, "ma120": 120.00633333333332 }, { "date": "2026-03-17", "open": 108.54, "close": 106.02, "high": 108.58, "low": 105.99, "volume": 29571804, "ma5": 106.958, "ma10": 106.73000000000002, "ma20": 110.82300000000001, "ma60": 118.13200000000003, "ma120": 120.02391666666666 }, { "date": "2026-03-18", "open": 105.78, "close": 106.6, "high": 106.88, "low": 105.25, "volume": 26334592, "ma5": 106.85799999999999, "ma10": 106.721, "ma20": 110.343, "ma60": 117.96200000000002, "ma120": 119.99325 }, { "date": "2026-03-19", "open": 105.01, "close": 105.96, "high": 107.69, "low": 104.51, "volume": 37865595, "ma5": 106.848, "ma10": 106.627, "ma20": 109.8905, "ma60": 117.84450000000002, "ma120": 119.97274999999999 }, { "date": "2026-03-20", "open": 105.2, "close": 102.18, "high": 105.72, "low": 102.18, "volume": 38129475, "ma5": 105.872, "ma10": 106.19500000000001, "ma20": 109.17049999999998, "ma60": 117.70250000000004, "ma120": 119.91874999999999 }, { "date": "2026-03-23", "open": 100.01, "close": 98.04, "high": 101.99, "low": 97.4, "volume": 50667126, "ma5": 103.75999999999999, "ma10": 105.48499999999999, "ma20": 108.22599999999997, "ma60": 117.44833333333337, "ma120": 119.82091666666666 }, { "date": "2026-03-24", "open": 98.9, "close": 99.25, "high": 99.37, "low": 97.25, "volume": 33680326, "ma5": 102.40599999999999, "ma10": 104.68199999999999, "ma20": 107.3975, "ma60": 117.22250000000004, "ma120": 119.66975 }, { "date": "2026-03-25", "open": 99.67, "close": 99.99, "high": 100.94, "low": 99.28, "volume": 32130643, "ma5": 101.084, "ma10": 103.971, "ma20": 106.59049999999998, "ma60": 116.99516666666669, "ma120": 119.48508333333332 }, { "date": "2026-03-26", "open": 99.55, "close": 96.88, "high": 99.7, "low": 96.55, "volume": 31319889, "ma5": 99.268, "ma10": 103.05799999999999, "ma20": 105.602, "ma60": 116.60233333333336, "ma120": 119.28124999999999 }, { "date": "2026-03-27", "open": 96, "close": 97.5, "high": 98.39, "low": 95.87, "volume": 28087527, "ma5": 98.33200000000001, "ma10": 102.102, "ma20": 104.727, "ma60": 116.22900000000003, "ma120": 119.01941666666663 }, { "date": "2026-03-30", "open": 95.8, "close": 95.83, "high": 96.19, "low": 94, "volume": 32887003, "ma5": 97.89, "ma10": 100.825, "ma20": 103.89199999999998, "ma60": 115.76933333333338, "ma120": 118.7470833333333 }, { "date": "2026-03-31", "open": 95.8, "close": 94.05, "high": 97.4, "low": 94, "volume": 29383903, "ma5": 96.85, "ma10": 99.628, "ma20": 103.17900000000002, "ma60": 115.28550000000003, "ma120": 118.40599999999996 }, { "date": "2026-04-01", "open": 96.4, "close": 96.33, "high": 96.7, "low": 94.81, "volume": 32564808, "ma5": 96.118, "ma10": 98.601, "ma20": 102.66100000000002, "ma60": 114.85600000000002, "ma120": 118.09116666666662 }, { "date": "2026-04-02", "open": 95.5, "close": 93.2, "high": 95.79, "low": 92.51, "volume": 29382832, "ma5": 95.38199999999999, "ma10": 97.32500000000002, "ma20": 101.976, "ma60": 114.3676666666667, "ma120": 117.76558333333331 }, { "date": "2026-04-03", "open": 93.41, "close": 91.78, "high": 93.94, "low": 91.76, "volume": 21646163, "ma5": 94.23799999999999, "ma10": 96.285, "ma20": 101.24, "ma60": 113.80933333333337, "ma120": 117.39691666666666 }, { "date": "2026-04-07", "open": 91.5, "close": 95.62, "high": 96.99, "low": 91.2, "volume": 45824231, "ma5": 94.196, "ma10": 96.043, "ma20": 100.76399999999998, "ma60": 113.35583333333335, "ma120": 117.02600000000001 }, { "date": "2026-04-08", "open": 99.02, "close": 101.18, "high": 101.54, "low": 99.02, "volume": 54469712, "ma5": 95.622, "ma10": 96.23600000000002, "ma20": 100.459, "ma60": 112.87633333333336, "ma120": 116.71158333333332 }, { "date": "2026-04-09", "open": 99.4, "close": 99.72, "high": 101.2, "low": 99.2, "volume": 31071653, "ma5": 96.3, "ma10": 96.20899999999999, "ma20": 100.09, "ma60": 112.34100000000004, "ma120": 116.47633333333332 }, { "date": "2026-04-10", "open": 101, "close": 101.01, "high": 102.79, "low": 100.68, "volume": 40630514, "ma5": 97.86200000000001, "ma10": 96.622, "ma20": 99.84, "ma60": 111.85816666666672, "ma120": 116.18083333333331 }, { "date": "2026-04-13", "open": 99.85, "close": 100.64, "high": 102.8, "low": 99.72, "volume": 35188522, "ma5": 99.63399999999999, "ma10": 96.936, "ma20": 99.519, "ma60": 111.36633333333339, "ma120": 115.95949999999996 }, { "date": "2026-04-14", "open": 102.1, "close": 101.52, "high": 102.28, "low": 100.38, "volume": 37091059, "ma5": 100.814, "ma10": 97.50500000000001, "ma20": 99.165, "ma60": 110.9103333333334, "ma120": 115.72583333333331 }, { "date": "2026-04-15", "open": 102.05, "close": 103.91, "high": 106.1, "low": 101.8, "volume": 70483900, "ma5": 101.35999999999999, "ma10": 98.491, "ma20": 99.05950000000001, "ma60": 110.51450000000006, "ma120": 115.53091666666664 }, { "date": "2026-04-16", "open": 103.5, "close": 104.18, "high": 105, "low": 103, "volume": 39372135, "ma5": 102.25200000000001, "ma10": 99.276, "ma20": 98.93850000000002, "ma60": 110.1903333333334, "ma120": 115.38258333333332 }, { "date": "2026-04-17", "open": 103.82, "close": 105.23, "high": 107.3, "low": 103.27, "volume": 50375527, "ma5": 103.096, "ma10": 100.479, "ma20": 98.90200000000002, "ma60": 109.86933333333337, "ma120": 115.2375833333333 }, { "date": "2026-04-20", "open": 105.93, "close": 107.96, "high": 108.6, "low": 105.01, "volume": 54770262, "ma5": 104.56000000000002, "ma10": 102.09700000000001, "ma20": 99.19100000000002, "ma60": 109.5946666666667, "ma120": 115.07733333333331 }, { "date": "2026-04-21", "open": 107.33, "close": 107.46, "high": 108.15, "low": 105.68, "volume": 37258425, "ma5": 105.748, "ma10": 103.28100000000002, "ma20": 99.66200000000002, "ma60": 109.2691666666667, "ma120": 114.9160833333333 }, { "date": "2026-04-22", "open": 106.8, "close": 107.87, "high": 108.08, "low": 106.5, "volume": 37521674, "ma5": 106.54, "ma10": 103.95, "ma20": 100.09300000000003, "ma60": 108.97883333333336, "ma120": 114.74583333333332 }, { "date": "2026-04-23", "open": 108.88, "close": 105.98, "high": 109.12, "low": 105.2, "volume": 44149101, "ma5": 106.9, "ma10": 104.576, "ma20": 100.39250000000001, "ma60": 108.70883333333335, "ma120": 114.51183333333331 }, { "date": "2026-04-24", "open": 105.58, "close": 110.96, "high": 113.25, "low": 104.61, "volume": 91070363, "ma5": 108.046, "ma10": 105.571, "ma20": 101.09650000000002, "ma60": 108.43833333333335, "ma120": 114.31566666666666 }, { "date": "2026-04-27", "open": 113.25, "close": 116.58, "high": 117.69, "low": 112.6, "volume": 97029586, "ma5": 109.77000000000001, "ma10": 107.165, "ma20": 102.05050000000001, "ma60": 108.26800000000001, "ma120": 114.18141666666664 }, { "date": "2026-04-28", "open": 115.24, "close": 114, "high": 117.64, "low": 113.02, "volume": 62500730, "ma5": 111.078, "ma10": 108.41300000000001, "ma20": 102.95900000000002, "ma60": 108.08533333333335, "ma120": 114.02308333333332 }, { "date": "2026-04-29", "open": 113.35, "close": 112.47, "high": 113.82, "low": 109.78, "volume": 51488254, "ma5": 111.998, "ma10": 109.269, "ma20": 103.88, "ma60": 107.92783333333334, "ma120": 113.8890833333333 }, { "date": "2026-04-30", "open": 113.31, "close": 118.73, "high": 119.88, "low": 113.3, "volume": 101838285, "ma5": 114.548, "ma10": 110.724, "ma20": 105, "ma60": 107.83916666666667, "ma120": 113.84366666666664 }, { "date": "2026-05-06", "open": 122, "close": 123.1, "high": 128.12, "low": 121.74, "volume": 129294051, "ma5": 116.976, "ma10": 112.51100000000001, "ma20": 106.495, "ma60": 107.74833333333335, "ma120": 113.86774999999997 }, { "date": "2026-05-07", "open": 125.11, "close": 125.34, "high": 127.48, "low": 122.22, "volume": 84277403, "ma5": 118.728, "ma10": 114.249, "ma20": 108.173, "ma60": 107.79733333333334, "ma120": 113.91324999999998 }, { "date": "2026-05-08", "open": 122.9, "close": 120.31, "high": 123.19, "low": 120.05, "volume": 70861810, "ma5": 119.99000000000001, "ma10": 115.53399999999999, "ma20": 109.4075, "ma60": 107.75300000000001, "ma120": 113.91766666666665 }, { "date": "2026-05-11", "open": 122.99, "close": 122.52, "high": 124.57, "low": 121.9, "volume": 81485972, "ma5": 122, "ma10": 116.999, "ma20": 110.47449999999999, "ma60": 107.84400000000004, "ma120": 113.89824999999998 }, { "date": "2026-05-12", "open": 124.44, "close": 121.98, "high": 125.44, "low": 120, "volume": 81773234, "ma5": 122.65, "ma10": 118.599, "ma20": 111.5875, "ma60": 107.94316666666668, "ma120": 113.89716666666664 }, { "date": "2026-05-13", "open": 119, "close": 121.86, "high": 122.5, "low": 116.04, "volume": 95495148, "ma5": 122.402, "ma10": 119.689, "ma20": 112.63, "ma60": 108.06016666666667, "ma120": 113.9125833333333 }, { "date": "2026-05-14", "open": 121.92, "close": 117.9, "high": 124.04, "low": 117, "volume": 79065015, "ma5": 120.91400000000002, "ma10": 119.821, "ma20": 113.49300000000001, "ma60": 108.16183333333332, "ma120": 113.91399999999999 }, { "date": "2026-05-15", "open": 121, "close": 119.02, "high": 125, "low": 118.48, "volume": 132810054, "ma5": 120.65599999999999, "ma10": 120.32300000000001, "ma20": 114.36800000000001, "ma60": 108.26716666666667, "ma120": 113.90891666666667 }, { "date": "2026-05-18", "open": 117.4, "close": 117.62, "high": 120.34, "low": 115.6, "volume": 74896919, "ma5": 119.676, "ma10": 120.83800000000001, "ma20": 115.05349999999999, "ma60": 108.31199999999998, "ma120": 113.86324999999998 }, { "date": "2026-05-19", "open": 116.16, "close": 118.82, "high": 118.88, "low": 112.68, "volume": 84026978, "ma5": 119.04400000000001, "ma10": 120.84700000000001, "ma20": 115.7855, "ma60": 108.35566666666664, "ma120": 113.86858333333332 }, { "date": "2026-05-20", "open": 118, "close": 133.81, "high": 136.63, "low": 117.5, "volume": 224880056, "ma5": 121.43400000000001, "ma10": 121.91799999999998, "ma20": 117.2145, "ma60": 108.66899999999997, "ma120": 114.00341666666665 }, { "date": "2026-05-21", "open": 134, "close": 127.22, "high": 137.63, "low": 127.1, "volume": 154677671, "ma5": 123.298, "ma10": 122.106, "ma20": 118.17749999999998, "ma60": 108.84633333333332, "ma120": 114.08058333333331 }, { "date": "2026-05-22", "open": 129.33, "close": 131.33, "high": 132.18, "low": 126.5, "volume": 119947788, "ma5": 125.76000000000002, "ma10": 123.208, "ma20": 119.37099999999998, "ma60": 109.08633333333331, "ma120": 114.20599999999997 }, { "date": "2026-05-25", "open": 136, "close": 156, "high": 157.6, "low": 136, "volume": 252180226, "ma5": 133.436, "ma10": 126.556, "ma20": 121.77749999999999, "ma60": 109.756, "ma120": 114.53283333333333 }, { "date": "2026-05-26", "open": 150.73, "close": 149.18, "high": 154.44, "low": 145.5, "volume": 179924241, "ma5": 139.50799999999998, "ma10": 129.276, "ma20": 123.93749999999997, "ma60": 110.30683333333333, "ma120": 114.8343333333333 }, { "date": "2026-05-27", "open": 150, "close": 146.22, "high": 153.52, "low": 145, "volume": 123498375, "ma5": 141.99, "ma10": 131.71200000000002, "ma20": 125.70049999999996, "ma60": 110.79966666666668, "ma120": 115.1235833333333 }, { "date": "2026-05-28", "open": 146, "close": 153.7, "high": 159.05, "low": 146, "volume": 160823175, "ma5": 147.286, "ma10": 135.292, "ma20": 127.55649999999996, "ma60": 111.44466666666668, "ma120": 115.47374999999998 }, { "date": "2026-05-29", "open": 150.92, "close": 139.91, "high": 152.38, "low": 138.49, "volume": 153681264, "ma5": 149.00199999999998, "ma10": 137.38100000000003, "ma20": 128.85199999999995, "ma60": 111.901, "ma120": 115.70041666666664 }, { "date": "2026-06-01", "open": 139.76, "close": 132.44, "high": 140.8, "low": 132.04, "volume": 100884914, "ma5": 144.29000000000002, "ma10": 138.86300000000003, "ma20": 129.85049999999998, "ma60": 112.30316666666666, "ma120": 115.86483333333332 }, { "date": "2026-06-02", "open": 132.98, "close": 132.48, "high": 135.5, "low": 129.3, "volume": 92368820, "ma5": 140.95, "ma10": 140.229, "ma20": 130.53799999999998, "ma60": 112.73299999999999, "ma120": 116.02216666666665 }, { "date": "2026-06-03", "open": 132, "close": 134, "high": 138.75, "low": 131.85, "volume": 99212745, "ma5": 138.506, "ma10": 140.248, "ma20": 131.083, "ma60": 113.18466666666664, "ma120": 116.18549999999999 }, { "date": "2026-06-04", "open": 131, "close": 134.88, "high": 137.57, "low": 130, "volume": 77852688, "ma5": 134.74200000000002, "ma10": 141.01399999999998, "ma20": 131.56, "ma60": 113.65766666666666, "ma120": 116.36783333333331 }, { "date": "2026-06-05", "open": 131, "close": 127.4, "high": 134.75, "low": 126.7, "volume": 93457433, "ma5": 132.23999999999998, "ma10": 140.621, "ma20": 131.91450000000003, "ma60": 114.02866666666664, "ma120": 116.49933333333333 }, { "date": "2026-06-08", "open": 120, "close": 121.92, "high": 124.28, "low": 120, "volume": 78122559, "ma5": 130.136, "ma10": 137.21300000000002, "ma20": 131.88450000000003, "ma60": 114.27266666666665, "ma120": 116.55924999999999 }, { "date": "2026-06-09", "open": 123.5, "close": 127.3, "high": 128.03, "low": 120.89, "volume": 76966277, "ma5": 129.09999999999997, "ma10": 135.025, "ma20": 132.15050000000002, "ma60": 114.60933333333331, "ma120": 116.66858333333332 }, { "date": "2026-06-10", "open": 125, "close": 125.34, "high": 131.18, "low": 124.5, "volume": 66909414, "ma5": 127.36800000000001, "ma10": 132.93699999999998, "ma20": 132.32450000000003, "ma60": 114.93149999999997, "ma120": 116.73641666666664 }, { "date": "2026-06-11", "open": 124, "close": 127.4, "high": 129.08, "low": 123.01, "volume": 62627599, "ma5": 125.872, "ma10": 130.307, "ma20": 132.79950000000002, "ma60": 115.27049999999998, "ma120": 116.82874999999997 }, { "date": "2026-06-12", "open": 131.64, "close": 124.88, "high": 134.87, "low": 124.37, "volume": 81743729, "ma5": 125.36800000000001, "ma10": 128.804, "ma20": 133.09250000000003, "ma60": 115.54183333333332, "ma120": 116.90016666666664 }, { "date": "2026-06-15", "open": 128.59, "close": 130.52, "high": 131, "low": 124.89, "volume": 72860409, "ma5": 127.088, "ma10": 128.612, "ma20": 133.73750000000004, "ma60": 115.95016666666668, "ma120": 117.04108333333332 }, { "date": "2026-06-16", "open": 131, "close": 130.14, "high": 134.34, "low": 127.93, "volume": 74558301, "ma5": 127.65599999999999, "ma10": 128.378, "ma20": 134.3035, "ma60": 116.34250000000002, "ma120": 117.15224999999995 }, { "date": "2026-06-17", "open": 127.91, "close": 134.7, "high": 134.88, "low": 126.68, "volume": 96356212, "ma5": 129.52800000000002, "ma10": 128.448, "ma20": 134.348, "ma60": 116.82150000000001, "ma120": 117.33299999999996 }, { "date": "2026-06-18", "open": 136.11, "close": 140.7, "high": 144.63, "low": 132.88, "volume": 124493714, "ma5": 132.18800000000002, "ma10": 129.03, "ma20": 135.022, "ma60": 117.46350000000001, "ma120": 117.58299999999996 }, { "date": "2026-06-22", "open": 140.78, "close": 145.59, "high": 148, "low": 140, "volume": 106096058, "ma5": 136.32999999999998, "ma10": 130.849, "ma20": 135.73499999999999, "ma60": 118.25600000000001, "ma120": 117.85216666666663 }, { "date": "2026-06-23", "open": 143.58, "close": 141.7, "high": 148.3, "low": 139.6, "volume": 91820109, "ma5": 138.56599999999997, "ma10": 132.827, "ma20": 135.01999999999998, "ma60": 118.96350000000001, "ma120": 118.09299999999999 }, { "date": "2026-06-24", "open": 141.5, "close": 151.53, "high": 156.35, "low": 141.32, "volume": 141162383, "ma5": 142.844, "ma10": 135.25, "ma20": 135.1375, "ma60": 119.82249999999999, "ma120": 118.40883333333333 }, { "date": "2026-06-25", "open": 152, "close": 156.86, "high": 158.66, "low": 151, "volume": 118610237, "ma5": 147.276, "ma10": 138.402, "ma20": 135.66950000000003, "ma60": 120.82216666666665, "ma120": 118.71225000000001 }, { "date": "2026-06-26", "open": 153.7, "close": 148.76, "high": 156.22, "low": 146.5, "volume": 107615543, "ma5": 148.88799999999998, "ma10": 140.53799999999998, "ma20": 135.42249999999999, "ma60": 121.67649999999999, "ma120": 118.95275 }, { "date": "2026-06-29", "open": 147.8, "close": 151, "high": 152.99, "low": 141, "volume": 102740101, "ma5": 149.97, "ma10": 143.14999999999998, "ma20": 135.977, "ma60": 122.59599999999999, "ma120": 119.18266666666668 }, { "date": "2026-06-30", "open": 152.05, "close": 158.82, "high": 160.66, "low": 150, "volume": 106679541, "ma5": 153.394, "ma10": 145.98, "ma20": 137.29600000000002, "ma60": 123.67549999999999, "ma120": 119.48049999999999 }, { "date": "2026-07-01", "open": 160.19, "close": 154.48, "high": 166.88, "low": 152.31, "volume": 114677718, "ma5": 153.984, "ma10": 148.41400000000002, "ma20": 138.39600000000002, "ma60": 124.64466666666662, "ma120": 119.75033333333334 }, { "date": "2026-07-02", "open": 146.5, "close": 144.1, "high": 151.69, "low": 141.26, "volume": 94902364, "ma5": 151.432, "ma10": 149.35399999999998, "ma20": 138.901, "ma60": 125.49299999999997, "ma120": 119.93033333333334 }, { "date": "2026-07-03", "open": 144.89, "close": 140.31, "high": 146.45, "low": 140.2, "volume": 77041178, "ma5": 149.74200000000002, "ma10": 149.315, "ma20": 139.17249999999999, "ma60": 126.3018333333333, "ma120": 120.05558333333335 }, { "date": "2026-07-06", "open": 143.4, "close": 143.99, "high": 147.86, "low": 135.26, "volume": 89663055, "ma5": 148.34, "ma10": 149.155, "ma20": 140.002, "ma60": 127.10799999999998, "ma120": 120.23191666666668 }, { "date": "2026-07-07", "open": 142, "close": 145.42, "high": 149.51, "low": 140.16, "volume": 68911732, "ma5": 145.66, "ma10": 149.527, "ma20": 141.177, "ma60": 127.8453333333333, "ma120": 120.36083333333335 }, { "date": "2026-07-08", "open": 148, "close": 152.1, "high": 156.98, "low": 142.6, "volume": 100025303, "ma5": 145.184, "ma10": 149.584, "ma20": 142.41699999999997, "ma60": 128.7183333333333, "ma120": 120.52966666666667 }, { "date": "2026-07-09", "open": 153.68, "close": 173, "high": 174.51, "low": 152.1, "volume": 144629617, "ma5": 150.964, "ma10": 151.198, "ma20": 144.79999999999998, "ma60": 129.91816666666665, "ma120": 120.88816666666669 }, { "date": "2026-07-10", "open": 173, "close": 163.02, "high": 176.34, "low": 162.58, "volume": 112708895, "ma5": 155.506, "ma10": 152.624, "ma20": 146.581, "ma60": 130.95783333333333, "ma120": 121.16208333333336 }, { "date": "2026-07-13", "open": 160.01, "close": 163.58, "high": 172.44, "low": 160.01, "volume": 108133330, "ma5": 159.424, "ma10": 153.882, "ma20": 148.516, "ma60": 131.99216666666666, "ma120": 121.45125000000003 }, { "date": "2026-07-14", "open": 165.66, "close": 160.99, "high": 166.88, "low": 150.2, "volume": 116279416, "ma5": 162.538, "ma10": 154.099, "ma20": 150.0395, "ma60": 132.9435, "ma120": 121.72900000000003 }, { "date": "2026-07-15", "open": 160, "close": 153.64, "high": 162.78, "low": 150.25, "volume": 83488259, "ma5": 162.846, "ma10": 154.01500000000001, "ma20": 151.2145, "ma60": 133.76783333333333, "ma120": 121.97908333333336 }, { "date": "2026-07-16", "open": 146, "close": 151.8, "high": 160.47, "low": 145.99, "volume": 84258615, "ma5": 158.606, "ma10": 154.78500000000003, "ma20": 152.0695, "ma60": 134.544, "ma120": 122.20666666666669 }, { "date": "2026-07-17", "open": 150.01, "close": 139.88, "high": 155.51, "low": 139.02, "volume": 102952043, "ma5": 153.978, "ma10": 154.74199999999996, "ma20": 152.0285, "ma60": 135.076, "ma120": 122.33533333333334 }, { "date": "2026-07-20", "open": 145, "close": 144, "high": 147.47, "low": 138.11, "volume": 93942500, "ma5": 150.06199999999998, "ma10": 154.743, "ma20": 151.949, "ma60": 135.685, "ma120": 122.47708333333334 }, { "date": "2026-07-21", "open": 148, "close": 160, "high": 161.4, "low": 140.58, "volume": 113980756, "ma5": 149.86399999999998, "ma10": 156.20100000000002, "ma20": 152.864, "ma60": 136.55383333333333, "ma120": 122.76633333333332 }, { "date": "2026-07-22", "open": 156, "close": 155.59, "high": 160.4, "low": 153.38, "volume": 79970452, "ma5": 150.25400000000002, "ma10": 156.54999999999998, "ma20": 153.06700000000004, "ma60": 137.38066666666666, "ma120": 123.04475 }, { "date": "2026-07-23", "open": 157, "close": 145.09, "high": 157.49, "low": 143.56, "volume": 74815163, "ma5": 148.912, "ma10": 153.75899999999996, "ma20": 152.47850000000003, "ma60": 137.94950000000003, "ma120": 123.19391666666665 }, { "date": "2026-07-24", "open": 145.31, "close": 143.73, "high": 148.6, "low": 142.56, "volume": 47743275, "ma5": 149.68200000000002, "ma10": 151.82999999999998, "ma20": 152.22700000000003, "ma60": 138.40200000000002, "ma120": 123.335 }, { "date": "2026-07-27", "open": 145.69, "close": 143.77, "high": 146.05, "low": 136.81, "volume": 53637772, "ma5": 149.63600000000002, "ma10": 149.849, "ma20": 151.8655, "ma60": 138.89816666666667, "ma120": 123.49175 }, { "date": "2026-07-28", "open": 141.68, "close": 136.7, "high": 146.5, "low": 134.58, "volume": 65806591, "ma5": 144.97599999999997, "ma10": 147.42000000000002, "ma20": 150.7595, "ma60": 139.30200000000002, "ma120": 123.61491666666667 }, { "date": "2026-07-29", "open": 138.31, "close": 130.9, "high": 138.88, "low": 128, "volume": 68385635, "ma5": 140.03799999999998, "ma10": 145.14600000000002, "ma20": 149.5805, "ma60": 139.50483333333335, "ma120": 123.672 }, { "date": "2026-07-30", "open": 128.68, "close": 122.99, "high": 130.79, "low": 121.82, "volume": 79984573, "ma5": 135.618, "ma10": 142.26500000000004, "ma20": 148.525, "ma60": 139.50300000000001, "ma120": 123.62566666666666 }, { "date": "2026-07-31", "open": 134, "close": 123.99, "high": 134.99, "low": 123.69, "volume": 77312980, "ma5": 131.67000000000002, "ma10": 140.67600000000002, "ma20": 147.70899999999995, "ma60": 139.48050000000003, "ma120": 123.63891666666667 }, { "date": "2026-08-03", "open": 123, "close": 116.5, "high": 123.41, "low": 116, "volume": 65437562, "ma5": 126.21600000000001, "ma10": 137.926, "ma20": 146.33449999999996, "ma60": 139.417, "ma120": 123.58500000000001 }, { "date": "2026-08-04", "open": 116.7, "close": 121.1, "high": 122.5, "low": 115.21, "volume": 64430734, "ma5": 123.096, "ma10": 134.03599999999997, "ma20": 145.11849999999998, "ma60": 139.39333333333335, "ma120": 123.61866666666668 }, { "date": "2026-08-05", "open": 121, "close": 125.45, "high": 127.55, "low": 120.36, "volume": 66332857, "ma5": 122.00600000000001, "ma10": 131.022, "ma20": 143.78599999999994, "ma60": 139.4511666666667, "ma120": 123.69716666666667 }, { "date": "2026-08-06", "open": 122, "close": 124.15, "high": 126.99, "low": 121.88, "volume": 51888149, "ma5": 122.23800000000001, "ma10": 128.92800000000003, "ma20": 141.34349999999995, "ma60": 139.48933333333335, "ma120": 123.77475 }, { "date": "2026-08-07", "open": 123.36, "close": 128.5, "high": 128.5, "low": 123.13, "volume": 60190846, "ma5": 123.14000000000001, "ma10": 127.40500000000002, "ma20": 139.61749999999998, "ma60": 139.66600000000003, "ma120": 123.91391666666665 }, { "date": "2026-08-10", "open": 128.49, "close": 126.25, "high": 128.66, "low": 124.11, "volume": 42765367, "ma5": 125.09, "ma10": 125.65300000000002, "ma20": 137.75099999999998, "ma60": 139.78650000000002, "ma120": 124.02683333333331 }, { "date": "2026-08-11", "open": 124.85, "close": 125.41, "high": 128.43, "low": 124.5, "volume": 37175996, "ma5": 125.952, "ma10": 124.524, "ma20": 135.972, "ma60": 139.9163333333333, "ma120": 124.11416666666666 }, { "date": "2026-08-12", "open": 126, "close": 127.96, "high": 128.5, "low": 124.51, "volume": 43837992, "ma5": 126.454, "ma10": 124.23000000000002, "ma20": 134.68800000000002, "ma60": 140.06866666666667, "ma120": 124.21216666666665 }, { "date": "2026-08-13", "open": 129, "close": 129.44, "high": 134.5, "low": 129, "volume": 66629356, "ma5": 127.51199999999999, "ma10": 124.875, "ma20": 133.57, "ma60": 139.99583333333337, "ma120": 124.33241666666665 }, { "date": "2026-08-14", "open": 133.99, "close": 132.87, "high": 135.36, "low": 129.67, "volume": 77449709, "ma5": 128.38600000000002, "ma10": 125.763, "ma20": 133.21949999999998, "ma60": 140.09000000000003, "ma120": 124.46816666666665 }, { "date": "2026-08-17", "open": 132, "close": 136.76, "high": 137.42, "low": 130.8, "volume": 68011300, "ma5": 130.488, "ma10": 127.78900000000002, "ma20": 132.8575, "ma60": 140.1805, "ma120": 124.63341666666665 }, { "date": "2026-08-18", "open": 136, "close": 134.98, "high": 137.48, "low": 132.47, "volume": 57424091, "ma5": 132.402, "ma10": 129.177, "ma20": 131.60649999999998, "ma60": 139.83016666666666, "ma120": 124.79308333333333 }, { "date": "2026-08-19", "open": 130.87, "close": 128.01, "high": 131.56, "low": 126.01, "volume": 66595440, "ma5": 132.41199999999998, "ma10": 129.43300000000002, "ma20": 130.22750000000002, "ma60": 139.47733333333332, "ma120": 124.89208333333335 }, { "date": "2026-08-20", "open": 128.8, "close": 125.5, "high": 129.28, "low": 124.79, "volume": 40127002, "ma5": 131.624, "ma10": 129.56799999999998, "ma20": 129.248, "ma60": 139.132, "ma120": 124.96583333333335 }, { "date": "2026-08-21", "open": 124.32, "close": 124.8, "high": 126.86, "low": 124.2, "volume": 30566366, "ma5": 130.01, "ma10": 129.198, "ma20": 128.30150000000003, "ma60": 138.6503333333333, "ma120": 125.0475 }, { "date": "2026-08-24", "open": 124.5, "close": 120.58, "high": 124.78, "low": 118.3, "volume": 47671749, "ma5": 126.774, "ma10": 128.631, "ma20": 127.14200000000002, "ma60": 138.32816666666665, "ma120": 125.11458333333333 }, { "date": "2026-08-25", "open": 118.58, "close": 120, "high": 121.64, "low": 117.88, "volume": 31064342, "ma5": 123.77799999999999, "ma10": 128.08999999999997, "ma20": 126.30700000000002, "ma60": 138.12083333333334, "ma120": 125.212 }, { "date": "2026-08-26", "open": 120.5, "close": 124.15, "high": 124.6, "low": 120.22, "volume": 40108093, "ma5": 123.006, "ma10": 127.70899999999999, "ma20": 125.96950000000001, "ma60": 137.98199999999997, "ma120": 125.3575 }, { "date": "2026-08-27", "open": 124.05, "close": 126.33, "high": 126.78, "low": 123.51, "volume": 34377690, "ma5": 123.172, "ma10": 127.398, "ma20": 126.1365, "ma60": 137.85416666666663, "ma120": 125.51941666666667 }, { "date": "2026-08-28", "open": 126.33, "close": 125.88, "high": 128.47, "low": 125.5, "volume": 29669337, "ma5": 123.388, "ma10": 126.69899999999998, "ma20": 126.23100000000002, "ma60": 137.7041666666666, "ma120": 125.68091666666665 }, { "date": "2026-08-31", "open": 123, "close": 128.7, "high": 129.89, "low": 122.75, "volume": 37277959, "ma5": 125.01199999999999, "ma10": 125.893, "ma20": 126.84099999999998, "ma60": 137.7258333333333, "ma120": 125.87724999999999 }, { "date": "2026-09-01", "open": 128, "close": 126.11, "high": 128.12, "low": 125.46, "volume": 23578097, "ma5": 126.234, "ma10": 125.006, "ma20": 127.0915, "ma60": 137.79566666666662, "ma120": 126.03416666666665 }, { "date": "2026-09-02", "open": 124.58, "close": 122.55, "high": 124.58, "low": 122, "volume": 28545334, "ma5": 125.91399999999999, "ma10": 124.46, "ma20": 126.94650000000001, "ma60": 137.71649999999997, "ma120": 126.16291666666665 }, { "date": "2026-09-03", "open": 123.77, "close": 123.87, "high": 124.86, "low": 122.9, "volume": 22153826, "ma5": 125.422, "ma10": 124.29700000000003, "ma20": 126.93249999999998, "ma60": 137.69199999999998, "ma120": 126.31174999999998 }, { "date": "2026-09-04", "open": 124.98, "close": 121.14, "high": 125.75, "low": 120.55, "volume": 31271765, "ma5": 124.474, "ma10": 123.93100000000001, "ma20": 126.5645, "ma60": 137.58766666666662, "ma120": 126.4290833333333 }, { "date": "2026-09-07", "open": 122.5, "close": 124.12, "high": 125.3, "low": 122.22, "volume": 31314788, "ma5": 123.55799999999999, "ma10": 124.285, "ma20": 126.458, "ma60": 137.57499999999996, "ma120": 126.55841666666664 }, { "date": "2026-09-08", "open": 124.25, "close": 121.52, "high": 124.44, "low": 121.5, "volume": 27764164, "ma5": 122.64000000000001, "ma10": 124.43699999999998, "ma20": 126.26349999999998, "ma60": 137.42499999999998, "ma120": 126.68758333333332 }, { "date": "2026-09-09", "open": 122.12, "close": 120.51, "high": 122.96, "low": 120.06, "volume": 21857641, "ma5": 122.232, "ma10": 124.07300000000001, "ma20": 125.89099999999999, "ma60": 137.26449999999997, "ma120": 126.8035 }, { "date": "2026-09-10", "open": 120, "close": 119.18, "high": 120.37, "low": 118.9, "volume": 19151935, "ma5": 121.29400000000001, "ma10": 123.35800000000002, "ma20": 125.37800000000001, "ma60": 137.0058333333333, "ma120": 126.91366666666666 }, { "date": "2026-09-11", "open": 118, "close": 117.41, "high": 118.4, "low": 115.8, "volume": 35165053, "ma5": 120.548, "ma10": 122.51100000000001, "ma20": 124.60499999999999, "ma60": 136.61766666666665, "ma120": 127.04058333333333 }, { "date": "2026-09-14", "open": 116.8, "close": 114.07, "high": 116.8, "low": 113.96, "volume": 27714707, "ma5": 118.53800000000001, "ma10": 121.048, "ma20": 123.47050000000002, "ma60": 136.09233333333333, "ma120": 127.17416666666665 }, { "date": "2026-09-15", "open": 113.61, "close": 114.86, "high": 117.37, "low": 113.6, "volume": 25520656, "ma5": 117.20599999999999, "ma10": 119.923, "ma20": 122.46450000000002, "ma60": 135.64499999999998, "ma120": 127.30424999999998 }, { "date": "2026-09-16", "open": 114.86, "close": 120.9, "high": 120.99, "low": 114.6, "volume": 39436472, "ma5": 117.28399999999999, "ma10": 119.758, "ma20": 122.10900000000001, "ma60": 135.13449999999997, "ma120": 127.47849999999998 }, { "date": "2026-09-17", "open": 119.5, "close": 118.62, "high": 120.77, "low": 117.9, "volume": 24508600, "ma5": 117.172, "ma10": 119.23299999999999, "ma20": 121.76500000000003, "ma60": 134.49716666666663, "ma120": 127.65966666666667 }, { "date": "2026-09-18", "open": 120.78, "close": 122, "high": 123.43, "low": 119.93, "volume": 38721991, "ma5": 118.09, "ma10": 119.319, "ma20": 121.62500000000003, "ma60": 134.05116666666663, "ma120": 127.86383333333333 }, { "date": "2026-09-21", "open": 122.6, "close": 122.01, "high": 123.94, "low": 120.96, "volume": 25870478, "ma5": 119.678, "ma10": 119.10800000000002, "ma20": 121.69649999999999, "ma60": 133.56799999999996, "ma120": 128.082 }, { "date": "2026-09-22", "open": 124.1, "close": 122.41, "high": 125.61, "low": 121.82, "volume": 32142496, "ma5": 121.18799999999999, "ma10": 119.197, "ma20": 121.81700000000001, "ma60": 132.96116666666663, "ma120": 128.31833333333333 }, { "date": "2026-09-23", "open": 122.4, "close": 121.39, "high": 122.41, "low": 120.8, "volume": 18342178, "ma5": 121.28599999999999, "ma10": 119.28500000000001, "ma20": 121.679, "ma60": 132.40966666666665, "ma120": 128.52716666666666 }, { "date": "2026-09-24", "open": 121.1, "close": 119.98, "high": 121.39, "low": 119.63, "volume": 18660976, "ma5": 121.55799999999999, "ma10": 119.36500000000001, "ma20": 121.3615, "ma60": 132.00766666666664, "ma120": 128.75033333333332 }, { "date": "2026-09-28", "open": 119.51, "close": 116.56, "high": 119.62, "low": 115.29, "volume": 26935409, "ma5": 120.47, "ma10": 119.28, "ma20": 120.8955, "ma60": 131.6118333333333, "ma120": 128.95683333333332 }, { "date": "2026-09-29", "open": 116.57, "close": 117.51, "high": 117.8, "low": 116.26, "volume": 18380576, "ma5": 119.57000000000001, "ma10": 119.624, "ma20": 120.33600000000001, "ma60": 131.17049999999998, "ma120": 129.13924999999998 }, { "date": "2026-09-30", "open": 117.77, "close": 111.99, "high": 118.18, "low": 111.29, "volume": 42874573, "ma5": 117.48599999999999, "ma10": 119.33699999999999, "ma20": 119.63000000000002, "ma60": 130.61333333333332, "ma120": 129.22933333333333 }, { "date": "2026-10-08", "open": 112, "close": 107.08, "high": 113.13, "low": 105.82, "volume": 48153938, "ma5": 114.624, "ma10": 117.955, "ma20": 118.85649999999998, "ma60": 129.86299999999997, "ma120": 129.29066666666665 }, { "date": "2026-10-09", "open": 106, "close": 108.42, "high": 109.55, "low": 102.8, "volume": 46104484, "ma5": 112.31199999999998, "ma10": 116.93499999999999, "ma20": 118.08399999999999, "ma60": 128.78666666666663, "ma120": 129.35241666666667 }, { "date": "2026-10-12", "open": 107.5, "close": 106.68, "high": 109.18, "low": 105.68, "volume": 24790690, "ma5": 110.33600000000001, "ma10": 115.40300000000002, "ma20": 117.36100000000002, "ma60": 127.84766666666664, "ma120": 129.40275 }, { "date": "2026-10-13", "open": 103.68, "close": 106, "high": 107.44, "low": 102.1, "volume": 30272877, "ma5": 108.03400000000002, "ma10": 113.80199999999999, "ma20": 116.455, "ma60": 126.88799999999998, "ma120": 129.44008333333332 }, { "date": "2026-10-14", "open": 105, "close": 102.55, "high": 105.81, "low": 102.38, "volume": 24720186, "ma5": 106.146, "ma10": 111.81599999999999, "ma20": 115.5065, "ma60": 125.914, "ma120": 129.42874999999998 }, { "date": "2026-10-15", "open": 99.56, "close": 104.44, "high": 104.58, "low": 99.1, "volume": 47571746, "ma5": 105.61800000000001, "ma10": 110.12100000000001, "ma20": 114.70300000000002, "ma60": 125.09400000000001, "ma120": 129.43091666666666 }, { "date": "2026-10-16", "open": 105, "close": 102.66, "high": 105, "low": 100.52, "volume": 37855220, "ma5": 104.46600000000001, "ma10": 108.38900000000001, "ma20": 113.877, "ma60": 124.275, "ma120": 129.4095 }, { "date": "2026-10-19", "open": 100.87, "close": 99.7, "high": 101.49, "low": 97.71, "volume": 31711334, "ma5": 103.07000000000001, "ma10": 106.703, "ma20": 112.99149999999997, "ma60": 123.60533333333333, "ma120": 129.3406666666667 }, { "date": "2026-10-20", "open": 98.99, "close": 101.98, "high": 101.98, "low": 98.51, "volume": 29936506, "ma5": 102.26599999999999, "ma10": 105.15, "ma20": 112.38700000000001, "ma60": 122.90499999999999, "ma120": 129.29500000000002 }, { "date": "2026-10-21", "open": 102, "close": 100.24, "high": 102.38, "low": 99.66, "volume": 23986822, "ma5": 101.804, "ma10": 103.975, "ma20": 111.65599999999999, "ma60": 121.90899999999998, "ma120": 129.23141666666666 }, { "date": "2026-10-22", "open": 101, "close": 100.09, "high": 101.44, "low": 98.4, "volume": 35790512, "ma5": 100.93400000000001, "ma10": 103.276, "ma20": 110.61550000000003, "ma60": 120.984, "ma120": 129.18233333333333 }, { "date": "2026-10-23", "open": 99.46, "close": 104.1, "high": 104.28, "low": 94.8, "volume": 52490626, "ma5": 101.22200000000001, "ma10": 102.84400000000001, "ma20": 109.8895, "ma60": 120.30083333333332, "ma120": 129.12516666666667 }, { "date": "2026-10-26", "open": 103.13, "close": 102.77, "high": 103.33, "low": 100.98, "volume": 31278556, "ma5": 101.83599999999998, "ma10": 102.45300000000002, "ma20": 108.92800000000003, "ma60": 119.61816666666667, "ma120": 129.01008333333337 }, { "date": "2026-10-27", "open": 102.77, "close": 100, "high": 103.87, "low": 99.91, "volume": 24807797, "ma5": 101.43999999999998, "ma10": 101.853, "ma20": 107.82750000000001, "ma60": 118.88866666666667, "ma120": 128.89341666666667 }, { "date": "2026-10-28", "open": 103.42, "close": 102, "high": 103.5, "low": 99.9, "volume": 28098839, "ma5": 101.792, "ma10": 101.798, "ma20": 106.80699999999999, "ma60": 118.31033333333333, "ma120": 128.80616666666668 }, { "date": "2026-10-29", "open": 102, "close": 101, "high": 102, "low": 99.5, "volume": 28429754, "ma5": 101.974, "ma10": 101.45400000000001, "ma20": 105.7875, "ma60": 117.81199999999998, "ma120": 128.65841666666668 }, { "date": "2026-10-30", "open": 99.95, "close": 96.79, "high": 100.76, "low": 96.36, "volume": 29998989, "ma5": 100.512, "ma10": 100.86699999999999, "ma20": 104.628, "ma60": 117.37533333333333, "ma120": 128.4391666666667 }, { "date": "2026-11-02", "open": 99.38, "close": 100, "high": 100.5, "low": 96.4, "volume": 34214339, "ma5": 99.958, "ma10": 100.89699999999999, "ma20": 103.8, "ma60": 116.97550000000001, "ma120": 128.22800000000004 }, { "date": "2026-11-03", "open": 100, "close": 102.11, "high": 103.8, "low": 97.6, "volume": 51926450, "ma5": 100.38000000000001, "ma10": 100.91, "ma20": 103.03, "ma60": 116.73566666666667, "ma120": 128.07633333333337 }, { "date": "2026-11-04", "open": 102, "close": 111.3, "high": 111.82, "low": 101.24, "volume": 58021471, "ma5": 102.24000000000001, "ma10": 102.01599999999999, "ma20": 102.99549999999999, "ma60": 116.57233333333333, "ma120": 127.98283333333335 }, { "date": "2026-11-05", "open": 107.6, "close": 110.69, "high": 113.84, "low": 107.6, "volume": 45744772, "ma5": 104.17800000000003, "ma10": 103.076, "ma20": 103.17599999999997, "ma60": 116.32633333333334, "ma120": 127.88875000000003 } ], "hk": [ { "date": "2025-01-02", "open": 31.55, "close": 29, "high": 31.95, "low": 28.9, "volume": 173107145, "ma5": null, "ma10": null, "ma20": null, "ma60": null, "ma120": null }, { "date": "2025-01-03", "open": 29.1, "close": 29.55, "high": 30.4, "low": 28.35, "volume": 106546230, "ma5": null, "ma10": null, "ma20": null, "ma60": null, "ma120": null }, { "date": "2025-01-06", "open": 30, "close": 29.65, "high": 30.6, "low": 29.45, "volume": 66043419, "ma5": null, "ma10": null, "ma20": null, "ma60": null, "ma120": null }, { "date": "2025-01-07", "open": 29.65, "close": 31.15, "high": 31.2, "low": 29.3, "volume": 125853307, "ma5": null, "ma10": null, "ma20": null, "ma60": null, "ma120": null }, { "date": "2025-01-08", "open": 30.7, "close": 30.55, "high": 31.15, "low": 29.55, "volume": 85030643, "ma5": 29.98, "ma10": null, "ma20": null, "ma60": null, "ma120": null }, { "date": "2025-01-09", "open": 30.85, "close": 31.45, "high": 32.5, "low": 30.35, "volume": 108891427, "ma5": 30.47, "ma10": null, "ma20": null, "ma60": null, "ma120": null }, { "date": "2025-01-10", "open": 31.8, "close": 32.35, "high": 33.75, "low": 31.65, "volume": 175952424, "ma5": 31.03, "ma10": null, "ma20": null, "ma60": null, "ma120": null }, { "date": "2025-01-13", "open": 32.3, "close": 34.35, "high": 34.35, "low": 32.15, "volume": 156711423, "ma5": 31.97, "ma10": null, "ma20": null, "ma60": null, "ma120": null }, { "date": "2025-01-14", "open": 34.85, "close": 35.1, "high": 35.8, "low": 33.55, "volume": 204728482, "ma5": 32.76, "ma10": null, "ma20": null, "ma60": null, "ma120": null }, { "date": "2025-01-15", "open": 34.85, "close": 37.2, "high": 37.55, "low": 34.5, "volume": 190514193, "ma5": 34.089999999999996, "ma10": 32.035, "ma20": null, "ma60": null, "ma120": null }, { "date": "2025-01-16", "open": 38, "close": 36, "high": 39.8, "low": 35.55, "volume": 296551647, "ma5": 35, "ma10": 32.735, "ma20": null, "ma60": null, "ma120": null }, { "date": "2025-01-17", "open": 36.5, "close": 39.45, "high": 39.95, "low": 36.2, "volume": 241241672, "ma5": 36.42, "ma10": 33.725, "ma20": null, "ma60": null, "ma120": null }, { "date": "2025-01-20", "open": 39.55, "close": 39.4, "high": 40, "low": 37.95, "volume": 154122364, "ma5": 37.43, "ma10": 34.699999999999996, "ma20": null, "ma60": null, "ma120": null }, { "date": "2025-01-21", "open": 39.75, "close": 41.9, "high": 42.5, "low": 39.55, "volume": 185903215, "ma5": 38.790000000000006, "ma10": 35.77499999999999, "ma20": null, "ma60": null, "ma120": null }, { "date": "2025-01-22", "open": 42.65, "close": 42.1, "high": 43.8, "low": 41.3, "volume": 179830343, "ma5": 39.769999999999996, "ma10": 36.92999999999999, "ma20": null, "ma60": null, "ma120": null }, { "date": "2025-01-23", "open": 43, "close": 39.05, "high": 44, "low": 38.85, "volume": 251837810, "ma5": 40.379999999999995, "ma10": 37.690000000000005, "ma20": null, "ma60": null, "ma120": null }, { "date": "2025-01-24", "open": 40, "close": 41.3, "high": 41.3, "low": 39.3, "volume": 137937824, "ma5": 40.75, "ma10": 38.58500000000001, "ma20": null, "ma60": null, "ma120": null }, { "date": "2025-01-27", "open": 41.95, "close": 38.15, "high": 42, "low": 37.15, "volume": 211536889, "ma5": 40.5, "ma10": 38.965, "ma20": null, "ma60": null, "ma120": null }, { "date": "2025-01-28", "open": 37.2, "close": 38, "high": 38.2, "low": 36, "volume": 37487384, "ma5": 39.72, "ma10": 39.255, "ma20": null, "ma60": null, "ma120": null }, { "date": "2025-02-03", "open": 38.6, "close": 41.9, "high": 42.15, "low": 38.3, "volume": 93209981, "ma5": 39.68, "ma10": 39.724999999999994, "ma20": 35.87999999999999, "ma60": null, "ma120": null }, { "date": "2025-02-04", "open": 42.2, "close": 45.45, "high": 45.7, "low": 41.9, "volume": 100317165, "ma5": 40.96, "ma10": 40.669999999999995, "ma20": 36.70249999999999, "ma60": null, "ma120": null }, { "date": "2025-02-05", "open": 44, "close": 44.7, "high": 45.4, "low": 43.3, "volume": 125099595, "ma5": 41.64, "ma10": 41.19499999999999, "ma20": 37.46, "ma60": null, "ma120": null }, { "date": "2025-02-06", "open": 44.75, "close": 47.9, "high": 47.9, "low": 44.7, "volume": 134417800, "ma5": 43.59, "ma10": 42.044999999999995, "ma20": 38.3725, "ma60": null, "ma120": null }, { "date": "2025-02-07", "open": 48, "close": 46.65, "high": 49.15, "low": 45.2, "volume": 193800732, "ma5": 45.32000000000001, "ma10": 42.519999999999996, "ma20": 39.1475, "ma60": null, "ma120": null }, { "date": "2025-02-10", "open": 47.35, "close": 47.8, "high": 48.8, "low": 45.9, "volume": 145636762, "ma5": 46.5, "ma10": 43.089999999999996, "ma20": 40.01, "ma60": null, "ma120": null }, { "date": "2025-02-11", "open": 48.3, "close": 45.3, "high": 48.6, "low": 45.3, "volume": 122718610, "ma5": 46.470000000000006, "ma10": 43.714999999999996, "ma20": 40.7025, "ma60": null, "ma120": null }, { "date": "2025-02-12", "open": 46.75, "close": 47.95, "high": 48.2, "low": 45.7, "volume": 195460642, "ma5": 47.11999999999999, "ma10": 44.379999999999995, "ma20": 41.4825, "ma60": null, "ma120": null }, { "date": "2025-02-13", "open": 49, "close": 46, "high": 49.6, "low": 46, "volume": 179286764, "ma5": 46.739999999999995, "ma10": 45.165000000000006, "ma20": 42.065, "ma60": null, "ma120": null }, { "date": "2025-02-14", "open": 46.45, "close": 45.55, "high": 46.85, "low": 44, "volume": 235883295, "ma5": 46.52, "ma10": 45.92, "ma20": 42.58749999999999, "ma60": null, "ma120": null }, { "date": "2025-02-17", "open": 46, "close": 47.5, "high": 48.15, "low": 44.5, "volume": 226180855, "ma5": 46.46, "ma10": 46.480000000000004, "ma20": 43.10249999999999, "ma60": null, "ma120": null }, { "date": "2025-02-18", "open": 48.35, "close": 47.8, "high": 48.6, "low": 46.75, "volume": 129729810, "ma5": 46.96, "ma10": 46.715, "ma20": 43.69249999999999, "ma60": null, "ma120": null }, { "date": "2025-02-19", "open": 47.5, "close": 51.8, "high": 51.9, "low": 47.35, "volume": 206635787, "ma5": 47.730000000000004, "ma10": 47.425, "ma20": 44.30999999999999, "ma60": null, "ma120": null }, { "date": "2025-02-20", "open": 51.8, "close": 50.25, "high": 51.85, "low": 49.25, "volume": 106368879, "ma5": 48.58, "ma10": 47.660000000000004, "ma20": 44.852499999999985, "ma60": null, "ma120": null }, { "date": "2025-02-21", "open": 51.75, "close": 54.2, "high": 54.2, "low": 50.65, "volume": 181253661, "ma5": 50.31, "ma10": 48.415000000000006, "ma20": 45.467499999999994, "ma60": null, "ma120": null }, { "date": "2025-02-24", "open": 55.3, "close": 55, "high": 57.6, "low": 53.5, "volume": 188484872, "ma5": 51.81, "ma10": 49.135000000000005, "ma20": 46.1125, "ma60": null, "ma120": null }, { "date": "2025-02-25", "open": 52.4, "close": 54.2, "high": 57.5, "low": 51.3, "volume": 186664778, "ma5": 53.089999999999996, "ma10": 50.025, "ma20": 46.86999999999999, "ma60": null, "ma120": null }, { "date": "2025-02-26", "open": 56, "close": 57.4, "high": 59.3, "low": 54.9, "volume": 185009751, "ma5": 54.209999999999994, "ma10": 50.97, "ma20": 47.675, "ma60": null, "ma120": null }, { "date": "2025-02-27", "open": 57.2, "close": 57.8, "high": 59.7, "low": 55.3, "volume": 198368222, "ma5": 55.720000000000006, "ma10": 52.14999999999999, "ma20": 48.6575, "ma60": null, "ma120": null }, { "date": "2025-02-28", "open": 57.5, "close": 53.6, "high": 58.35, "low": 52.1, "volume": 229515063, "ma5": 55.6, "ma10": 52.955, "ma20": 49.4375, "ma60": null, "ma120": null }, { "date": "2025-03-03", "open": 53.8, "close": 51.4, "high": 54.1, "low": 49.8, "volume": 197164614, "ma5": 54.879999999999995, "ma10": 53.345000000000006, "ma20": 49.9125, "ma60": null, "ma120": null }, { "date": "2025-03-04", "open": 49.7, "close": 51.55, "high": 53.3, "low": 47.7, "volume": 206078949, "ma5": 54.35, "ma10": 53.71999999999999, "ma20": 50.2175, "ma60": null, "ma120": null }, { "date": "2025-03-05", "open": 52.65, "close": 54.95, "high": 55, "low": 52.35, "volume": 135438040, "ma5": 53.86, "ma10": 54.035000000000004, "ma20": 50.730000000000004, "ma60": null, "ma120": null }, { "date": "2025-03-06", "open": 56, "close": 56.3, "high": 58.15, "low": 55.2, "volume": 151344726, "ma5": 53.56, "ma10": 54.64, "ma20": 51.15, "ma60": null, "ma120": null }, { "date": "2025-03-07", "open": 55.1, "close": 54.6, "high": 57.35, "low": 52.8, "volume": 163710567, "ma5": 53.760000000000005, "ma10": 54.67999999999999, "ma20": 51.5475, "ma60": null, "ma120": null }, { "date": "2025-03-10", "open": 54, "close": 52.05, "high": 54.6, "low": 50.9, "volume": 147532883, "ma5": 53.89, "ma10": 54.385000000000005, "ma20": 51.760000000000005, "ma60": null, "ma120": null }, { "date": "2025-03-11", "open": 50.7, "close": 53.3, "high": 53.7, "low": 50.3, "volume": 120963248, "ma5": 54.239999999999995, "ma10": 54.295, "ma20": 52.15999999999999, "ma60": null, "ma120": null }, { "date": "2025-03-12", "open": 53.7, "close": 52.45, "high": 54.35, "low": 51.4, "volume": 87569142, "ma5": 53.739999999999995, "ma10": 53.80000000000001, "ma20": 52.38499999999999, "ma60": null, "ma120": null }, { "date": "2025-03-13", "open": 52.8, "close": 49.85, "high": 53.3, "low": 48.4, "volume": 158845451, "ma5": 52.45, "ma10": 53.00500000000001, "ma20": 52.577499999999986, "ma60": null, "ma120": null }, { "date": "2025-03-14", "open": 50.3, "close": 50.5, "high": 51.05, "low": 47.55, "volume": 146244414, "ma5": 51.629999999999995, "ma10": 52.69500000000001, "ma20": 52.825, "ma60": null, "ma120": null }, { "date": "2025-03-17", "open": 50, "close": 49.55, "high": 50.45, "low": 48.65, "volume": 114183856, "ma5": 51.129999999999995, "ma10": 52.510000000000005, "ma20": 52.927499999999995, "ma60": null, "ma120": null }, { "date": "2025-03-18", "open": 50.5, "close": 51.7, "high": 52, "low": 50.35, "volume": 116351406, "ma5": 50.81, "ma10": 52.525, "ma20": 53.12249999999999, "ma60": null, "ma120": null }, { "date": "2025-03-19", "open": 51.5, "close": 51.05, "high": 52.45, "low": 51, "volume": 77482487, "ma5": 50.529999999999994, "ma10": 52.135000000000005, "ma20": 53.085, "ma60": null, "ma120": null }, { "date": "2025-03-20", "open": 51.05, "close": 50.75, "high": 52.75, "low": 49.75, "volume": 120123487, "ma5": 50.71, "ma10": 51.58, "ma20": 53.10999999999999, "ma60": null, "ma120": null }, { "date": "2025-03-21", "open": 50.3, "close": 46.95, "high": 50.75, "low": 46.85, "volume": 225712389, "ma5": 50, "ma10": 50.815, "ma20": 52.74749999999999, "ma60": null, "ma120": null }, { "date": "2025-03-24", "open": 47.4, "close": 48.3, "high": 48.6, "low": 46, "volume": 114696493, "ma5": 49.75, "ma10": 50.44, "ma20": 52.4125, "ma60": null, "ma120": null }, { "date": "2025-03-25", "open": 47.65, "close": 47.5, "high": 48.6, "low": 46.4, "volume": 77309558, "ma5": 48.910000000000004, "ma10": 49.86, "ma20": 52.07750000000001, "ma60": null, "ma120": null }, { "date": "2025-03-26", "open": 47.95, "close": 48.3, "high": 48.7, "low": 47.75, "volume": 59817904, "ma5": 48.36, "ma10": 49.445, "ma20": 51.6225, "ma60": null, "ma120": null }, { "date": "2025-03-27", "open": 49.05, "close": 50.35, "high": 52.55, "low": 48.1, "volume": 166811145, "ma5": 48.28, "ma10": 49.495000000000005, "ma20": 51.25, "ma60": null, "ma120": null }, { "date": "2025-03-28", "open": 49.2, "close": 48, "high": 51.5, "low": 47.8, "volume": 126567806, "ma5": 48.489999999999995, "ma10": 49.245000000000005, "ma20": 50.97, "ma60": null, "ma120": null }, { "date": "2025-03-31", "open": 47.55, "close": 46.1, "high": 48.45, "low": 45.4, "volume": 143788173, "ma5": 48.05, "ma10": 48.900000000000006, "ma20": 50.705, "ma60": 45.49916666666665, "ma120": null }, { "date": "2025-04-01", "open": 46.5, "close": 44.3, "high": 46.7, "low": 43.75, "volume": 164880407, "ma5": 47.410000000000004, "ma10": 48.16000000000001, "ma20": 50.342499999999994, "ma60": 45.75416666666667, "ma120": null }, { "date": "2025-04-02", "open": 44.25, "close": 44.7, "high": 46, "low": 43.55, "volume": 107244525, "ma5": 46.69, "ma10": 47.525000000000006, "ma20": 49.83, "ma60": 46.00666666666667, "ma120": null }, { "date": "2025-04-03", "open": 43.8, "close": 45.05, "high": 46.7, "low": 43.7, "volume": 119634536, "ma5": 45.629999999999995, "ma10": 46.955, "ma20": 49.2675, "ma60": 46.263333333333335, "ma120": null }, { "date": "2025-04-07", "open": 41.55, "close": 37.7, "high": 43.5, "low": 37, "volume": 330275409, "ma5": 43.57000000000001, "ma10": 46.03, "ma20": 48.4225, "ma60": 46.372499999999995, "ma120": null }, { "date": "2025-04-08", "open": 38.6, "close": 39.15, "high": 39.75, "low": 37.35, "volume": 210685519, "ma5": 42.18, "ma10": 45.114999999999995, "ma20": 47.777499999999996, "ma60": 46.51583333333333, "ma120": null }, { "date": "2025-04-09", "open": 37.7, "close": 43.25, "high": 43.75, "low": 37.2, "volume": 289890849, "ma5": 41.97, "ma10": 44.69, "ma20": 47.275, "ma60": 46.7125, "ma120": null }, { "date": "2025-04-10", "open": 45.2, "close": 44.1, "high": 46.65, "low": 43.5, "volume": 186553175, "ma5": 41.85, "ma10": 44.269999999999996, "ma20": 46.8575, "ma60": 46.90833333333333, "ma120": null }, { "date": "2025-04-11", "open": 44.25, "close": 46.7, "high": 48.65, "low": 43.9, "volume": 236035771, "ma5": 42.17999999999999, "ma10": 43.904999999999994, "ma20": 46.7, "ma60": 47.114166666666655, "ma120": null }, { "date": "2025-04-14", "open": 48.1, "close": 47.5, "high": 48.8, "low": 46.3, "volume": 135992370, "ma5": 44.14, "ma10": 43.855000000000004, "ma20": 46.550000000000004, "ma60": 47.320833333333326, "ma120": null }, { "date": "2025-04-15", "open": 47, "close": 45.35, "high": 47.65, "low": 44.05, "volume": 137196805, "ma5": 45.38, "ma10": 43.78, "ma20": 46.34000000000001, "ma60": 47.456666666666656, "ma120": null }, { "date": "2025-04-16", "open": 46.45, "close": 45.4, "high": 47.2, "low": 44.5, "volume": 135327693, "ma5": 45.81, "ma10": 43.89, "ma20": 46.025000000000006, "ma60": 47.61333333333332, "ma120": null }, { "date": "2025-04-17", "open": 45.4, "close": 46, "high": 47.45, "low": 45, "volume": 102140153, "ma5": 46.190000000000005, "ma10": 44.019999999999996, "ma20": 45.77250000000001, "ma60": 47.72249999999999, "ma120": null }, { "date": "2025-04-22", "open": 46.4, "close": 46.6, "high": 47, "low": 45, "volume": 89385284, "ma5": 46.17, "ma10": 44.175, "ma20": 45.565000000000005, "ma60": 47.84249999999999, "ma120": null }, { "date": "2025-04-23", "open": 47.4, "close": 46.8, "high": 47.7, "low": 46.35, "volume": 82707841, "ma5": 46.029999999999994, "ma10": 45.085, "ma20": 45.557500000000005, "ma60": 47.92416666666666, "ma120": null }, { "date": "2025-04-24", "open": 46.65, "close": 46.35, "high": 47.3, "low": 45.45, "volume": 50343555, "ma5": 46.230000000000004, "ma10": 45.80500000000001, "ma20": 45.46, "ma60": 47.99499999999999, "ma120": null }, { "date": "2025-04-25", "open": 46.45, "close": 45.05, "high": 46.7, "low": 44.25, "volume": 88845881, "ma5": 46.15999999999999, "ma10": 45.98500000000001, "ma20": 45.3375, "ma60": 48.09499999999999, "ma120": null }, { "date": "2025-04-28", "open": 45.1, "close": 45.4, "high": 46.6, "low": 45, "volume": 46038493, "ma5": 46.040000000000006, "ma10": 46.115, "ma20": 45.192499999999995, "ma60": 48.16333333333332, "ma120": null }, { "date": "2025-04-29", "open": 45.85, "close": 45.75, "high": 46.3, "low": 45.45, "volume": 34407436, "ma5": 45.87, "ma10": 46.019999999999996, "ma20": 44.96249999999999, "ma60": 48.28999999999999, "ma120": null }, { "date": "2025-04-30", "open": 45.9, "close": 46.9, "high": 47.45, "low": 45.75, "volume": 64802351, "ma5": 45.89, "ma10": 45.959999999999994, "ma20": 44.9075, "ma60": 48.438333333333325, "ma120": null }, { "date": "2025-05-02", "open": 47.45, "close": 47.5, "high": 47.8, "low": 46.1, "volume": 31454340, "ma5": 46.12, "ma10": 46.175, "ma20": 44.9775, "ma60": 48.53166666666666, "ma120": null }, { "date": "2025-05-06", "open": 47.7, "close": 46.95, "high": 48.1, "low": 46.55, "volume": 61846555, "ma5": 46.5, "ma10": 46.32999999999999, "ma20": 45.11, "ma60": 48.55666666666665, "ma120": null }, { "date": "2025-05-07", "open": 47.9, "close": 46.2, "high": 48.3, "low": 46.15, "volume": 65046061, "ma5": 46.660000000000004, "ma10": 46.35, "ma20": 45.185, "ma60": 48.581666666666656, "ma120": null }, { "date": "2025-05-08", "open": 46.2, "close": 45.15, "high": 46.4, "low": 44.35, "volume": 96556366, "ma5": 46.540000000000006, "ma10": 46.205, "ma20": 45.19, "ma60": 48.53583333333332, "ma120": null }, { "date": "2025-05-09", "open": 42.5, "close": 43, "high": 43, "low": 40.4, "volume": 201150977, "ma5": 45.760000000000005, "ma10": 45.825, "ma20": 45.455, "ma60": 48.474999999999994, "ma120": null }, { "date": "2025-05-12", "open": 43.6, "close": 44.45, "high": 45, "low": 41.9, "volume": 122450360, "ma5": 45.15, "ma10": 45.635, "ma20": 45.72000000000001, "ma60": 48.41916666666666, "ma120": null }, { "date": "2025-05-13", "open": 44.65, "close": 42.65, "high": 44.8, "low": 42.55, "volume": 84111916, "ma5": 44.290000000000006, "ma10": 45.394999999999996, "ma20": 45.690000000000005, "ma60": 48.37499999999999, "ma120": null }, { "date": "2025-05-14", "open": 43, "close": 42.7, "high": 43.4, "low": 41.95, "volume": 76687368, "ma5": 43.59000000000001, "ma10": 45.12499999999999, "ma20": 45.62000000000001, "ma60": 48.28749999999999, "ma120": null }, { "date": "2025-05-15", "open": 42.95, "close": 41.25, "high": 42.95, "low": 41, "volume": 83261607, "ma5": 42.81, "ma10": 44.675, "ma20": 45.347500000000004, "ma60": 48.20833333333333, "ma120": null }, { "date": "2025-05-16", "open": 41, "close": 41.7, "high": 42.15, "low": 41, "volume": 44106600, "ma5": 42.55, "ma10": 44.154999999999994, "ma20": 45.057500000000005, "ma60": 48.144166666666656, "ma120": null }, { "date": "2025-05-19", "open": 41.8, "close": 42.45, "high": 43, "low": 41.1, "volume": 65754250, "ma5": 42.15, "ma10": 43.64999999999999, "ma20": 44.91250000000001, "ma60": 48.05999999999999, "ma120": null }, { "date": "2025-05-20", "open": 42.9, "close": 43, "high": 43.5, "low": 42.6, "volume": 50089500, "ma5": 42.220000000000006, "ma10": 43.255, "ma20": 44.792500000000004, "ma60": 47.97999999999999, "ma120": null }, { "date": "2025-05-21", "open": 43, "close": 42.65, "high": 43.6, "low": 42.35, "volume": 44873390, "ma5": 42.21, "ma10": 42.9, "ma20": 44.62500000000001, "ma60": 47.827499999999986, "ma120": null }, { "date": "2025-05-22", "open": 42.4, "close": 41.8, "high": 43.1, "low": 41.55, "volume": 48216649, "ma5": 42.32000000000001, "ma10": 42.565, "ma20": 44.385000000000005, "ma60": 47.68666666666665, "ma120": null }, { "date": "2025-05-23", "open": 41.75, "close": 41.85, "high": 42.25, "low": 41.5, "volume": 35888763, "ma5": 42.349999999999994, "ma10": 42.45, "ma20": 44.1375, "ma60": 47.480833333333315, "ma120": null }, { "date": "2025-05-26", "open": 42.65, "close": 42.15, "high": 43.35, "low": 42, "volume": 62792238, "ma5": 42.290000000000006, "ma10": 42.22, "ma20": 43.927499999999995, "ma60": 47.26666666666665, "ma120": null }, { "date": "2025-05-27", "open": 42.6, "close": 41.85, "high": 42.6, "low": 41.4, "volume": 32704890, "ma5": 42.059999999999995, "ma10": 42.14, "ma20": 43.7675, "ma60": 47.06083333333332, "ma120": null }, { "date": "2025-05-28", "open": 41.6, "close": 40.8, "high": 42.05, "low": 40.4, "volume": 64806996, "ma5": 41.69, "ma10": 41.95, "ma20": 43.537499999999994, "ma60": 46.78416666666666, "ma120": null }, { "date": "2025-05-29", "open": 40.65, "close": 41.4, "high": 42.1, "low": 40.3, "volume": 78720696, "ma5": 41.61, "ma10": 41.965, "ma20": 43.31999999999999, "ma60": 46.51083333333333, "ma120": null }, { "date": "2025-05-30", "open": 40.9, "close": 40.55, "high": 40.95, "low": 40.1, "volume": 47926214, "ma5": 41.35, "ma10": 41.85, "ma20": 43.00249999999999, "ma60": 46.29333333333333, "ma120": null }, { "date": "2025-06-02", "open": 40, "close": 40.1, "high": 40.2, "low": 38.95, "volume": 17669886, "ma5": 40.940000000000005, "ma10": 41.615, "ma20": 42.63249999999999, "ma60": 46.105000000000004, "ma120": null }, { "date": "2025-06-03", "open": 40.35, "close": 40.5, "high": 40.75, "low": 40.1, "volume": 30164609, "ma5": 40.67, "ma10": 41.364999999999995, "ma20": 42.309999999999995, "ma60": 45.920833333333334, "ma120": null }, { "date": "2025-06-04", "open": 40.65, "close": 40.55, "high": 41.25, "low": 40.05, "volume": 47464543, "ma5": 40.61999999999999, "ma10": 41.155, "ma20": 42.02749999999999, "ma60": 45.68083333333334, "ma120": null }, { "date": "2025-06-05", "open": 40.8, "close": 42.25, "high": 42.5, "low": 40.65, "volume": 82871023, "ma5": 40.79, "ma10": 41.2, "ma20": 41.88249999999999, "ma60": 45.44666666666668, "ma120": null }, { "date": "2025-06-06", "open": 42.5, "close": 40.2, "high": 42.7, "low": 40.2, "volume": 79455900, "ma5": 40.71999999999999, "ma10": 41.035000000000004, "ma20": 41.74249999999999, "ma60": 45.20666666666668, "ma120": null }, { "date": "2025-06-09", "open": 41, "close": 42.25, "high": 42.3, "low": 41, "volume": 56000054, "ma5": 41.15, "ma10": 41.045, "ma20": 41.6325, "ma60": 45.043333333333344, "ma120": null }, { "date": "2025-06-10", "open": 42.3, "close": 41.45, "high": 42.45, "low": 40.9, "volume": 55812817, "ma5": 41.339999999999996, "ma10": 41.004999999999995, "ma20": 41.572500000000005, "ma60": 44.845833333333346, "ma120": null }, { "date": "2025-06-11", "open": 41.45, "close": 41.65, "high": 42.15, "low": 41.35, "volume": 35757268, "ma5": 41.56, "ma10": 41.08999999999999, "ma20": 41.52, "ma60": 44.665833333333346, "ma120": null }, { "date": "2025-06-12", "open": 41, "close": 40.8, "high": 41.4, "low": 40.65, "volume": 42824332, "ma5": 41.27, "ma10": 41.029999999999994, "ma20": 41.4975, "ma60": 44.515000000000015, "ma120": null }, { "date": "2025-06-13", "open": 40.5, "close": 40, "high": 41.25, "low": 39.75, "volume": 79633783, "ma5": 41.23, "ma10": 40.974999999999994, "ma20": 41.4125, "ma60": 44.34000000000001, "ma120": null }, { "date": "2025-06-16", "open": 39.6, "close": 40.1, "high": 40.4, "low": 39.05, "volume": 51681028, "ma5": 40.8, "ma10": 40.975, "ma20": 41.295, "ma60": 44.18250000000002, "ma120": null }, { "date": "2025-06-17", "open": 40.15, "close": 39.7, "high": 40.2, "low": 39.25, "volume": 55928944, "ma5": 40.45, "ma10": 40.894999999999996, "ma20": 41.13, "ma60": 43.98250000000001, "ma120": null }, { "date": "2025-06-18", "open": 39.4, "close": 39.25, "high": 39.7, "low": 38.85, "volume": 50036747, "ma5": 39.970000000000006, "ma10": 40.765, "ma20": 40.96, "ma60": 43.78583333333334, "ma120": null }, { "date": "2025-06-19", "open": 39, "close": 38.85, "high": 39.9, "low": 38.65, "volume": 63377499, "ma5": 39.58, "ma10": 40.425000000000004, "ma20": 40.8125, "ma60": 43.587500000000006, "ma120": null }, { "date": "2025-06-20", "open": 39.25, "close": 39.5, "high": 39.95, "low": 38.95, "volume": 64395487, "ma5": 39.480000000000004, "ma10": 40.355000000000004, "ma20": 40.69500000000001, "ma60": 43.46333333333334, "ma120": null }, { "date": "2025-06-23", "open": 39.65, "close": 41.3, "high": 41.8, "low": 39.35, "volume": 129880829, "ma5": 39.720000000000006, "ma10": 40.260000000000005, "ma20": 40.652499999999996, "ma60": 43.34666666666667, "ma120": null }, { "date": "2025-06-24", "open": 41.8, "close": 41.7, "high": 42.6, "low": 41, "volume": 85608796, "ma5": 40.11999999999999, "ma10": 40.285000000000004, "ma20": 40.645, "ma60": 43.24999999999999, "ma120": null }, { "date": "2025-06-25", "open": 42.1, "close": 44.05, "high": 44.6, "low": 42.1, "volume": 164981826, "ma5": 41.08, "ma10": 40.525000000000006, "ma20": 40.8075, "ma60": 43.17916666666667, "ma120": null }, { "date": "2025-06-26", "open": 44.5, "close": 44.5, "high": 45.65, "low": 43.8, "volume": 106908424, "ma5": 42.21, "ma10": 40.894999999999996, "ma20": 40.9625, "ma60": 43.08166666666667, "ma120": null }, { "date": "2025-06-27", "open": 44.85, "close": 44.85, "high": 45.8, "low": 44.7, "volume": 88839165, "ma5": 43.28, "ma10": 41.38, "ma20": 41.177499999999995, "ma60": 43.02916666666667, "ma120": null }, { "date": "2025-06-30", "open": 46.25, "close": 44.7, "high": 48, "low": 44.55, "volume": 151060507, "ma5": 43.96, "ma10": 41.84, "ma20": 41.4075, "ma60": 43.005833333333335, "ma120": 44.25249999999999 }, { "date": "2025-07-02", "open": 45.15, "close": 43.55, "high": 45.4, "low": 43.15, "volume": 89397299, "ma5": 44.330000000000005, "ma10": 42.225, "ma20": 41.559999999999995, "ma60": 42.99333333333333, "ma120": 44.37375 }, { "date": "2025-07-03", "open": 43.65, "close": 43.3, "high": 44.65, "low": 43.15, "volume": 78532958, "ma5": 44.18000000000001, "ma10": 42.63, "ma20": 41.697500000000005, "ma60": 42.970000000000006, "ma120": 44.488333333333344 }, { "date": "2025-07-04", "open": 43.1, "close": 43.95, "high": 44.8, "low": 41.5, "volume": 124680391, "ma5": 44.07000000000001, "ma10": 43.14, "ma20": 41.782500000000006, "ma60": 42.95166666666667, "ma120": 44.6075 }, { "date": "2025-07-07", "open": 44.3, "close": 44.3, "high": 45, "low": 43.7, "volume": 58889473, "ma5": 43.96, "ma10": 43.620000000000005, "ma20": 41.9875, "ma60": 43.061666666666675, "ma120": 44.71708333333334 }, { "date": "2025-07-08", "open": 44.65, "close": 45.65, "high": 45.9, "low": 44.45, "volume": 68833165, "ma5": 44.150000000000006, "ma10": 44.055, "ma20": 42.1575, "ma60": 43.17000000000001, "ma120": 44.842916666666675 }, { "date": "2025-07-09", "open": 45.65, "close": 44.65, "high": 45.7, "low": 44.4, "volume": 48918407, "ma5": 44.370000000000005, "ma10": 44.35, "ma20": 42.317499999999995, "ma60": 43.19333333333334, "ma120": 44.95291666666667 }, { "date": "2025-07-10", "open": 44.75, "close": 44.95, "high": 45.4, "low": 44.5, "volume": 39808214, "ma5": 44.7, "ma10": 44.44, "ma20": 42.4825, "ma60": 43.2075, "ma120": 45.057916666666664 }, { "date": "2025-07-11", "open": 44.75, "close": 45.95, "high": 46.85, "low": 44.75, "volume": 83344868, "ma5": 45.1, "ma10": 44.584999999999994, "ma20": 42.739999999999995, "ma60": 43.195, "ma120": 45.15458333333333 }, { "date": "2025-07-14", "open": 46.2, "close": 46.45, "high": 47, "low": 45.7, "volume": 54314874, "ma5": 45.529999999999994, "ma10": 44.74499999999999, "ma20": 43.06250000000001, "ma60": 43.177499999999995, "ma120": 45.24916666666666 }, { "date": "2025-07-15", "open": 46.4, "close": 45.6, "high": 47.1, "low": 44.9, "volume": 92558441, "ma5": 45.519999999999996, "ma10": 44.835, "ma20": 43.337500000000006, "ma60": 43.18166666666666, "ma120": 45.31916666666666 }, { "date": "2025-07-16", "open": 45.35, "close": 45.4, "high": 46.45, "low": 44.55, "volume": 58314723, "ma5": 45.67, "ma10": 45.019999999999996, "ma20": 43.6225, "ma60": 43.18166666666666, "ma120": 45.397499999999994 }, { "date": "2025-07-17", "open": 45.6, "close": 46.3, "high": 46.55, "low": 45.15, "volume": 56836441, "ma5": 45.94, "ma10": 45.32, "ma20": 43.975, "ma60": 43.18666666666666, "ma120": 45.454583333333325 }, { "date": "2025-07-18", "open": 46.7, "close": 47.1, "high": 47.35, "low": 45.95, "volume": 63008978, "ma5": 46.17, "ma10": 45.635000000000005, "ma20": 44.3875, "ma60": 43.195, "ma120": 45.51874999999999 }, { "date": "2025-07-21", "open": 47.45, "close": 47.25, "high": 48, "low": 46.6, "volume": 57525367, "ma5": 46.33, "ma10": 45.93, "ma20": 44.775000000000006, "ma60": 43.20249999999999, "ma120": 45.563333333333325 }, { "date": "2025-07-22", "open": 47.5, "close": 48.55, "high": 49.2, "low": 47.1, "volume": 101030803, "ma5": 46.919999999999995, "ma10": 46.220000000000006, "ma20": 45.1375, "ma60": 43.239166666666655, "ma120": 45.61708333333333 }, { "date": "2025-07-23", "open": 49.25, "close": 48.75, "high": 49.3, "low": 47.9, "volume": 72702914, "ma5": 47.589999999999996, "ma10": 46.63000000000001, "ma20": 45.489999999999995, "ma60": 43.30083333333332, "ma120": 45.697916666666664 }, { "date": "2025-07-24", "open": 48.95, "close": 50.25, "high": 51.6, "low": 48.75, "volume": 139872459, "ma5": 48.379999999999995, "ma10": 47.160000000000004, "ma20": 45.8, "ma60": 43.38166666666665, "ma120": 45.7725 }, { "date": "2025-07-25", "open": 50.4, "close": 52.75, "high": 53.8, "low": 50.2, "volume": 145837338, "ma5": 49.510000000000005, "ma10": 47.84, "ma20": 46.21249999999999, "ma60": 43.49833333333333, "ma120": 45.89416666666667 }, { "date": "2025-07-28", "open": 53.55, "close": 53.1, "high": 53.55, "low": 52, "volume": 81890865, "ma5": 50.68, "ma10": 48.505, "ma20": 46.62499999999999, "ma60": 43.60166666666667, "ma120": 46.02 }, { "date": "2025-07-29", "open": 53.1, "close": 53.35, "high": 53.45, "low": 51.55, "volume": 67956748, "ma5": 51.64, "ma10": 49.28, "ma20": 47.0575, "ma60": 43.69916666666666, "ma120": 46.11541666666667 }, { "date": "2025-07-30", "open": 52.65, "close": 50.2, "high": 52.65, "low": 50, "volume": 118943656, "ma5": 51.92999999999999, "ma10": 49.760000000000005, "ma20": 47.39, "ma60": 43.75333333333333, "ma120": 46.155 }, { "date": "2025-07-31", "open": 50, "close": 51.1, "high": 52.95, "low": 49.1, "volume": 104907136, "ma5": 52.1, "ma10": 50.24, "ma20": 47.78, "ma60": 43.834999999999994, "ma120": 46.20833333333334 }, { "date": "2025-08-01", "open": 51.1, "close": 50.05, "high": 52.3, "low": 49.9, "volume": 65840725, "ma5": 51.56, "ma10": 50.53500000000001, "ma20": 48.085, "ma60": 43.916666666666664, "ma120": 46.22625000000001 }, { "date": "2025-08-04", "open": 49.8, "close": 51.5, "high": 51.75, "low": 49.8, "volume": 53873828, "ma5": 51.239999999999995, "ma10": 50.96, "ma20": 48.44500000000001, "ma60": 44.05833333333333, "ma120": 46.26666666666667 }, { "date": "2025-08-05", "open": 51.6, "close": 51, "high": 52.7, "low": 50.5, "volume": 69595649, "ma5": 50.77, "ma10": 51.205, "ma20": 48.712500000000006, "ma60": 44.1675, "ma120": 46.29333333333334 }, { "date": "2025-08-06", "open": 51.25, "close": 52.6, "high": 52.95, "low": 50.5, "volume": 72245201, "ma5": 51.25, "ma10": 51.589999999999996, "ma20": 49.11000000000001, "ma60": 44.33333333333333, "ma120": 46.35416666666667 }, { "date": "2025-08-07", "open": 52.55, "close": 53, "high": 54.7, "low": 51.85, "volume": 90416223, "ma5": 51.629999999999995, "ma10": 51.86500000000001, "ma20": 49.5125, "ma60": 44.504999999999995, "ma120": 46.39625 }, { "date": "2025-08-08", "open": 51, "close": 48.66, "high": 51.3, "low": 48.5, "volume": 218640904, "ma5": 51.352, "ma10": 51.456, "ma20": 49.648, "ma60": 44.628499999999995, "ma120": 46.41841666666667 }, { "date": "2025-08-11", "open": 49.04, "close": 48.7, "high": 49.24, "low": 47.14, "volume": 109296429, "ma5": 50.791999999999994, "ma10": 51.016000000000005, "ma20": 49.7605, "ma60": 44.745166666666655, "ma120": 46.44466666666667 }, { "date": "2025-08-12", "open": 48.86, "close": 51.15, "high": 51.55, "low": 48.2, "volume": 112240544, "ma5": 50.821999999999996, "ma10": 50.796, "ma20": 50.038, "ma60": 44.89016666666666, "ma120": 46.47508333333334 }, { "date": "2025-08-13", "open": 51.25, "close": 52.05, "high": 52.1, "low": 50.95, "volume": 83959625, "ma5": 50.712, "ma10": 50.980999999999995, "ma20": 50.3705, "ma60": 45.04099999999999, "ma120": 46.5105 }, { "date": "2025-08-14", "open": 52.5, "close": 52, "high": 54.4, "low": 51.85, "volume": 115170190, "ma5": 50.512, "ma10": 51.07099999999999, "ma20": 50.6555, "ma60": 45.19683333333333, "ma120": 46.512166666666666 }, { "date": "2025-08-15", "open": 51.75, "close": 52.75, "high": 53.2, "low": 51.45, "volume": 80095392, "ma5": 51.33, "ma10": 51.340999999999994, "ma20": 50.938, "ma60": 45.37933333333333, "ma120": 46.533 }, { "date": "2025-08-18", "open": 53.5, "close": 51.8, "high": 53.8, "low": 51.75, "volume": 80816682, "ma5": 51.95, "ma10": 51.370999999999995, "ma20": 51.165499999999994, "ma60": 45.54516666666667, "ma120": 46.513 }, { "date": "2025-08-19", "open": 51.85, "close": 50.05, "high": 52.15, "low": 49.66, "volume": 77786478, "ma5": 51.730000000000004, "ma10": 51.275999999999996, "ma20": 51.2405, "ma60": 45.676833333333335, "ma120": 46.47175000000001 }, { "date": "2025-08-20", "open": 49.5, "close": 51.75, "high": 52.55, "low": 49.4, "volume": 106235006, "ma5": 51.67, "ma10": 51.191, "ma20": 51.390499999999996, "ma60": 45.841833333333334, "ma120": 46.451333333333345 }, { "date": "2025-08-21", "open": 51.85, "close": 51.7, "high": 53.05, "low": 50.9, "volume": 67561130, "ma5": 51.61, "ma10": 51.061, "ma20": 51.463, "ma60": 46.0235, "ma120": 46.40383333333334 }, { "date": "2025-08-22", "open": 52.85, "close": 56.9, "high": 57.5, "low": 52.7, "volume": 296455102, "ma5": 52.44, "ma10": 51.885000000000005, "ma20": 51.670500000000004, "ma60": 46.28183333333333, "ma120": 46.396333333333345 }, { "date": "2025-08-25", "open": 58.45, "close": 57.8, "high": 61.75, "low": 56, "volume": 235311070, "ma5": 53.64, "ma10": 52.794999999999995, "ma20": 51.905499999999996, "ma60": 46.56933333333334, "ma120": 46.43133333333334 }, { "date": "2025-08-26", "open": 57, "close": 56.2, "high": 57.45, "low": 55.4, "volume": 104068446, "ma5": 54.86999999999999, "ma10": 53.3, "ma20": 52.04799999999999, "ma60": 46.837666666666664, "ma120": 46.47133333333334 }, { "date": "2025-08-27", "open": 57, "close": 56.25, "high": 60.3, "low": 55.75, "volume": 221959736, "ma5": 55.769999999999996, "ma10": 53.720000000000006, "ma20": 52.35049999999999, "ma60": 47.10016666666666, "ma120": 46.51050000000001 }, { "date": "2025-08-28", "open": 57, "close": 62.3, "high": 62.8, "low": 56.65, "volume": 328184511, "ma5": 57.89, "ma10": 54.75, "ma20": 52.91049999999999, "ma60": 47.46266666666667, "ma120": 46.571750000000016 }, { "date": "2025-08-29", "open": 62.25, "close": 60.7, "high": 62.25, "low": 59.9, "volume": 138500782, "ma5": 58.65, "ma10": 55.545, "ma20": 53.443, "ma60": 47.77016666666667, "ma120": 46.60841666666668 }, { "date": "2025-09-01", "open": 64.75, "close": 63.65, "high": 65.65, "low": 60.55, "volume": 188898351, "ma5": 59.81999999999999, "ma10": 56.73, "ma20": 54.0505, "ma60": 48.16100000000001, "ma120": 46.68383333333334 }, { "date": "2025-09-02", "open": 63.8, "close": 60.7, "high": 64.1, "low": 58.75, "volume": 189292322, "ma5": 60.720000000000006, "ma10": 57.795, "ma20": 54.5355, "ma60": 48.4685, "ma120": 46.75591666666667 }, { "date": "2025-09-03", "open": 61.85, "close": 60, "high": 62.1, "low": 59.35, "volume": 81425532, "ma5": 61.470000000000006, "ma10": 58.61999999999999, "ma20": 54.905499999999996, "ma60": 48.77766666666666, "ma120": 46.81175000000001 }, { "date": "2025-09-04", "open": 60.2, "close": 56, "high": 60.8, "low": 55.35, "volume": 187841288, "ma5": 60.21, "ma10": 59.05, "ma20": 55.05550000000001, "ma60": 49.01683333333334, "ma120": 46.84133333333334 }, { "date": "2025-09-05", "open": 56.8, "close": 58.7, "high": 60.2, "low": 56.3, "volume": 158505131, "ma5": 59.81, "ma10": 59.23, "ma20": 55.557500000000005, "ma60": 49.31516666666666, "ma120": 46.915083333333335 }, { "date": "2025-09-08", "open": 58.7, "close": 58.15, "high": 58.8, "low": 56.65, "volume": 97043391, "ma5": 58.709999999999994, "ma10": 59.265, "ma20": 56.03000000000001, "ma60": 49.617666666666665, "ma120": 46.97883333333333 }, { "date": "2025-09-09", "open": 58, "close": 58.25, "high": 60.65, "low": 56, "volume": 120101934, "ma5": 58.220000000000006, "ma10": 59.470000000000006, "ma20": 56.385000000000005, "ma60": 49.92016666666667, "ma120": 47.05133333333333 }, { "date": "2025-09-10", "open": 58.7, "close": 60.35, "high": 60.95, "low": 58.7, "volume": 90346929, "ma5": 58.29, "ma10": 59.88000000000001, "ma20": 56.8, "ma60": 50.264333333333326, "ma120": 47.123416666666664 }, { "date": "2025-09-11", "open": 60.1, "close": 63.35, "high": 64.45, "low": 59.4, "volume": 134823644, "ma5": 59.760000000000005, "ma10": 59.985, "ma20": 57.36749999999999, "ma60": 50.66599999999999, "ma120": 47.22591666666666 }, { "date": "2025-09-12", "open": 64.2, "close": 62.75, "high": 65, "low": 62.1, "volume": 103139295, "ma5": 60.57000000000001, "ma10": 60.19, "ma20": 57.86749999999999, "ma60": 51.06433333333332, "ma120": 47.325916666666664 }, { "date": "2025-09-15", "open": 63.65, "close": 63, "high": 64.5, "low": 62.55, "volume": 64804768, "ma5": 61.54, "ma10": 60.125, "ma20": 58.427499999999995, "ma60": 51.455999999999996, "ma120": 47.45966666666666 }, { "date": "2025-09-16", "open": 63.1, "close": 63.2, "high": 64.2, "low": 61.95, "volume": 76132007, "ma5": 62.529999999999994, "ma10": 60.375000000000014, "ma20": 59.085, "ma60": 51.82099999999999, "ma120": 47.583833333333324 }, { "date": "2025-09-17", "open": 64.3, "close": 67.7, "high": 67.8, "low": 63.7, "volume": 169646110, "ma5": 64, "ma10": 61.145, "ma20": 59.88250000000001, "ma60": 52.254333333333314, "ma120": 47.75216666666665 }, { "date": "2025-09-18", "open": 68.55, "close": 69.5, "high": 73.3, "low": 67.7, "volume": 243974812, "ma5": 65.22999999999999, "ma10": 62.495000000000005, "ma20": 60.7725, "ma60": 52.678499999999985, "ma120": 47.928833333333316 }, { "date": "2025-09-19", "open": 71.1, "close": 69.75, "high": 72.5, "low": 68.65, "volume": 151250095, "ma5": 66.63, "ma10": 63.6, "ma20": 61.415, "ma60": 53.09933333333332, "ma120": 48.09049999999999 }, { "date": "2025-09-22", "open": 69.75, "close": 73.35, "high": 74.05, "low": 69.05, "volume": 136569630, "ma5": 68.7, "ma10": 65.11999999999999, "ma20": 62.192499999999995, "ma60": 53.57433333333332, "ma120": 48.30174999999999 }, { "date": "2025-09-23", "open": 74.05, "close": 72.6, "high": 74.7, "low": 70.25, "volume": 135366490, "ma5": 70.58, "ma10": 66.55499999999999, "ma20": 63.0125, "ma60": 54.03933333333332, "ma120": 48.52258333333334 }, { "date": "2025-09-24", "open": 72.8, "close": 76.75, "high": 78.25, "low": 72.15, "volume": 150321829, "ma5": 72.39, "ma10": 68.19500000000001, "ma20": 64.0375, "ma60": 54.59266666666665, "ma120": 48.79299999999999 }, { "date": "2025-09-25", "open": 77.2, "close": 76.8, "high": 78.8, "low": 75.2, "volume": 114883313, "ma5": 73.85, "ma10": 69.53999999999999, "ma20": 64.7625, "ma60": 55.15099999999999, "ma120": 49.060500000000005 }, { "date": "2025-09-26", "open": 75.9, "close": 72.95, "high": 77.8, "low": 72.2, "volume": 141599380, "ma5": 74.49, "ma10": 70.56, "ma20": 65.375, "ma60": 55.634333333333316, "ma120": 49.29299999999999 }, { "date": "2025-09-29", "open": 74, "close": 76.5, "high": 76.5, "low": 73.1, "volume": 106533474, "ma5": 75.11999999999999, "ma10": 71.91, "ma20": 66.01750000000001, "ma60": 56.170999999999985, "ma120": 49.61633333333332 }, { "date": "2025-09-30", "open": 77.5, "close": 79.55, "high": 79.95, "low": 77.5, "volume": 115419312, "ma5": 76.51, "ma10": 73.54499999999999, "ma20": 66.96000000000001, "ma60": 56.736, "ma120": 49.953 }, { "date": "2025-10-02", "open": 80.15, "close": 89.65, "high": 90.35, "low": 80.1, "volume": 67389636, "ma5": 79.09, "ma10": 75.74, "ma20": 68.44250000000001, "ma60": 57.486, "ma120": 50.33966666666666 }, { "date": "2025-10-03", "open": 90.35, "close": 90.9, "high": 91.35, "low": 88.65, "volume": 34462352, "ma5": 81.91, "ma10": 77.88, "ma20": 70.18750000000001, "ma60": 58.25183333333334, "ma120": 50.72966666666666 }, { "date": "2025-10-06", "open": 90.5, "close": 91.05, "high": 92.8, "low": 87.4, "volume": 43900768, "ma5": 85.53, "ma10": 80.00999999999999, "ma20": 71.805, "ma60": 59.0035, "ma120": 51.09924999999999 }, { "date": "2025-10-08", "open": 91, "close": 89.5, "high": 91.5, "low": 87.7, "volume": 38845844, "ma5": 88.13000000000001, "ma10": 81.62499999999999, "ma20": 73.3725, "ma60": 59.721000000000004, "ma120": 51.44924999999999 }, { "date": "2025-10-09", "open": 88.4, "close": 83.5, "high": 93.5, "low": 82.5, "volume": 303809230, "ma5": 88.92, "ma10": 82.715, "ma20": 74.635, "ma60": 60.352666666666664, "ma120": 51.76716666666666 }, { "date": "2025-10-10", "open": 81.95, "close": 77.55, "high": 82.65, "low": 76.65, "volume": 203174461, "ma5": 86.5, "ma10": 82.79499999999999, "ma20": 75.495, "ma60": 60.88850000000001, "ma120": 52.03508333333333 }, { "date": "2025-10-13", "open": 75.5, "close": 80.15, "high": 81.4, "low": 75.5, "volume": 265993481, "ma5": 84.35, "ma10": 83.12999999999998, "ma20": 76.33500000000001, "ma60": 61.45266666666668, "ma120": 52.319666666666656 }, { "date": "2025-10-14", "open": 81.8, "close": 73.35, "high": 81.85, "low": 72.1, "volume": 210423170, "ma5": 80.81000000000002, "ma10": 83.17, "ma20": 76.865, "ma60": 61.89016666666668, "ma120": 52.54258333333333 }, { "date": "2025-10-15", "open": 74.2, "close": 76, "high": 76.15, "low": 71.5, "volume": 135742186, "ma5": 78.11, "ma10": 83.12, "ma20": 77.515, "ma60": 62.36933333333334, "ma120": 52.785916666666665 }, { "date": "2025-10-16", "open": 76, "close": 73.9, "high": 76.2, "low": 72.6, "volume": 89385266, "ma5": 76.18999999999998, "ma10": 82.55499999999999, "ma20": 78.04999999999998, "ma60": 62.791833333333344, "ma120": 53.01549999999999 }, { "date": "2025-10-17", "open": 73.65, "close": 69.1, "high": 74.1, "low": 68.35, "volume": 166659866, "ma5": 74.5, "ma10": 80.5, "ma20": 78.11999999999999, "ma60": 63.13100000000001, "ma120": 53.215916666666665 }, { "date": "2025-10-20", "open": 71.6, "close": 71.8, "high": 72.75, "low": 70.2, "volume": 85998261, "ma5": 72.83000000000001, "ma10": 78.59, "ma20": 78.23499999999999, "ma60": 63.49016666666668, "ma120": 53.435916666666664 }, { "date": "2025-10-21", "open": 73.3, "close": 74.05, "high": 76.4, "low": 72.85, "volume": 121886166, "ma5": 72.97, "ma10": 76.89, "ma20": 78.44999999999999, "ma60": 63.845166666666685, "ma120": 53.67175 }, { "date": "2025-10-22", "open": 73.85, "close": 74.85, "high": 75.9, "low": 72.5, "volume": 82298535, "ma5": 72.74000000000001, "ma10": 75.425, "ma20": 78.52499999999998, "ma60": 64.20766666666668, "ma120": 53.90466666666668 }, { "date": "2025-10-23", "open": 74.5, "close": 74.05, "high": 75, "low": 71.85, "volume": 91305190, "ma5": 72.77, "ma10": 74.47999999999999, "ma20": 78.59749999999998, "ma60": 64.55266666666668, "ma120": 54.125916666666676 }, { "date": "2025-10-24", "open": 75.7, "close": 80, "high": 80.05, "low": 75.7, "volume": 154628465, "ma5": 74.95, "ma10": 74.725, "ma20": 78.75999999999998, "ma60": 65.04933333333335, "ma120": 54.40133333333335 }, { "date": "2025-10-27", "open": 82.95, "close": 82.8, "high": 83.8, "low": 80.8, "volume": 143794946, "ma5": 77.15, "ma10": 74.99, "ma20": 79.05999999999997, "ma60": 65.57766666666669, "ma120": 54.70633333333334 }, { "date": "2025-10-28", "open": 82.8, "close": 80.1, "high": 85.5, "low": 80.05, "volume": 124471245, "ma5": 78.35999999999999, "ma10": 75.66499999999999, "ma20": 79.41749999999999, "ma60": 66.07850000000002, "ma120": 54.997583333333345 }, { "date": "2025-10-30", "open": 81.95, "close": 79.2, "high": 82.4, "low": 77.3, "volume": 141883664, "ma5": 79.23, "ma10": 75.985, "ma20": 79.55249999999998, "ma60": 66.54016666666669, "ma120": 55.299250000000015 }, { "date": "2025-10-31", "open": 79.2, "close": 75, "high": 79.2, "low": 74.6, "volume": 108145564, "ma5": 79.42, "ma10": 76.095, "ma20": 79.32499999999999, "ma60": 66.94016666666668, "ma120": 55.553833333333344 }, { "date": "2025-11-03", "open": 74.2, "close": 72.85, "high": 75.2, "low": 71.3, "volume": 95882523, "ma5": 77.98999999999998, "ma10": 76.47, "ma20": 78.48499999999999, "ma60": 67.27766666666668, "ma120": 55.805500000000016 }, { "date": "2025-11-04", "open": 73.6, "close": 71.85, "high": 75.45, "low": 71.65, "volume": 74920975, "ma5": 75.8, "ma10": 76.47500000000001, "ma20": 77.53249999999998, "ma60": 67.59183333333334, "ma120": 56.048416666666675 }, { "date": "2025-11-05", "open": 70, "close": 71.7, "high": 72.35, "low": 69.35, "volume": 76003489, "ma5": 74.11999999999999, "ma10": 76.24000000000001, "ma20": 76.56499999999998, "ma60": 67.97583333333334, "ma120": 56.30216666666668 }, { "date": "2025-11-06", "open": 73.55, "close": 76.95, "high": 77.75, "low": 72.85, "volume": 118576840, "ma5": 73.66999999999999, "ma10": 76.45000000000002, "ma20": 75.93749999999999, "ma60": 68.44666666666667, "ma120": 56.595916666666675 }, { "date": "2025-11-07", "open": 75.75, "close": 75.45, "high": 77.95, "low": 74.7, "volume": 58051968, "ma5": 73.75999999999999, "ma10": 76.59000000000002, "ma20": 75.535, "ma60": 68.85166666666667, "ma120": 56.87091666666667 }, { "date": "2025-11-10", "open": 76, "close": 74.7, "high": 76.7, "low": 72.5, "volume": 74373722, "ma5": 74.13, "ma10": 76.06000000000002, "ma20": 75.3925, "ma60": 69.22916666666667, "ma120": 57.13508333333334 }, { "date": "2025-11-11", "open": 75.45, "close": 72.65, "high": 75.6, "low": 71.55, "volume": 70851474, "ma5": 74.29, "ma10": 75.045, "ma20": 75.01750000000001, "ma60": 69.57333333333332, "ma120": 57.38508333333334 }, { "date": "2025-11-12", "open": 72.5, "close": 73.25, "high": 73.55, "low": 70.7, "volume": 66485006, "ma5": 74.6, "ma10": 74.36, "ma20": 75.01250000000002, "ma60": 69.91499999999999, "ma120": 57.64716666666667 }, { "date": "2025-11-13", "open": 72.85, "close": 75.6, "high": 75.6, "low": 71.7, "volume": 88521178, "ma5": 74.33, "ma10": 74, "ma20": 74.9925, "ma60": 70.31166666666668, "ma120": 57.92841666666668 }, { "date": "2025-11-14", "open": 74.25, "close": 73.5, "high": 77.25, "low": 73.2, "volume": 93053916, "ma5": 73.94000000000001, "ma10": 73.85, "ma20": 74.97250000000001, "ma60": 70.7025, "ma120": 58.189666666666675 }, { "date": "2025-11-17", "open": 73.8, "close": 72.95, "high": 75.65, "low": 72.8, "volume": 60837818, "ma5": 73.59, "ma10": 73.86, "ma20": 75.165, "ma60": 71.05583333333333, "ma120": 58.44883333333334 }, { "date": "2025-11-18", "open": 72.65, "close": 74, "high": 75.65, "low": 72.2, "volume": 69119836, "ma5": 73.86, "ma10": 74.07500000000002, "ma20": 75.275, "ma60": 71.4275, "ma120": 58.725500000000004 }, { "date": "2025-11-19", "open": 74.6, "close": 73, "high": 74.75, "low": 72.05, "volume": 49252284, "ma5": 73.81, "ma10": 74.20500000000001, "ma20": 75.22250000000001, "ma60": 71.69583333333331, "ma120": 58.98883333333333 }, { "date": "2025-11-20", "open": 74.6, "close": 73.5, "high": 75.25, "low": 72.3, "volume": 59009341, "ma5": 73.39, "ma10": 73.86, "ma20": 75.155, "ma60": 71.9575, "ma120": 59.26341666666667 }, { "date": "2025-11-21", "open": 71.1, "close": 68.8, "high": 71.95, "low": 68.6, "volume": 107859632, "ma5": 72.45, "ma10": 73.19500000000001, "ma20": 74.89250000000001, "ma60": 72.1675, "ma120": 59.50258333333333 }, { "date": "2025-11-24", "open": 69.05, "close": 68.05, "high": 69.55, "low": 63.7, "volume": 146771590, "ma5": 71.47, "ma10": 72.53, "ma20": 74.295, "ma60": 72.36416666666668, "ma120": 59.732166666666664 }, { "date": "2025-11-25", "open": 68.9, "close": 67.95, "high": 70.25, "low": 66.9, "volume": 77251132, "ma5": 70.26, "ma10": 72.05999999999999, "ma20": 73.5525, "ma60": 72.45833333333331, "ma120": 59.9605 }, { "date": "2025-11-26", "open": 67.8, "close": 68.85, "high": 69.95, "low": 66.9, "volume": 48414677, "ma5": 69.42999999999999, "ma10": 71.62, "ma20": 72.99, "ma60": 72.59416666666667, "ma120": 60.182166666666674 }, { "date": "2025-11-27", "open": 69.15, "close": 68.35, "high": 71.8, "low": 68.15, "volume": 67041842, "ma5": 68.4, "ma10": 70.89500000000001, "ma20": 72.44749999999999, "ma60": 72.6725, "ma120": 60.41675000000001 }, { "date": "2025-11-28", "open": 69.6, "close": 68.8, "high": 69.6, "low": 67.9, "volume": 34635482, "ma5": 68.4, "ma10": 70.425, "ma20": 72.13749999999999, "ma60": 72.80750000000002, "ma120": 60.63800000000001 }, { "date": "2025-12-01", "open": 68.9, "close": 69.45, "high": 69.95, "low": 67.85, "volume": 36618423, "ma5": 68.67999999999999, "ma10": 70.075, "ma20": 71.9675, "ma60": 72.965, "ma120": 60.87133333333335 }, { "date": "2025-12-02", "open": 69.35, "close": 68.65, "high": 69.65, "low": 68.05, "volume": 23942332, "ma5": 68.82000000000001, "ma10": 69.53999999999999, "ma20": 71.8075, "ma60": 73.17583333333332, "ma120": 61.096333333333334 }, { "date": "2025-12-03", "open": 68.15, "close": 67.2, "high": 69.25, "low": 66.85, "volume": 35626389, "ma5": 68.49, "ma10": 68.96000000000001, "ma20": 71.58250000000001, "ma60": 73.31749999999998, "ma120": 61.31633333333333 }, { "date": "2025-12-04", "open": 67.3, "close": 69.8, "high": 70.25, "low": 66.55, "volume": 50376074, "ma5": 68.78, "ma10": 68.59, "ma20": 71.225, "ma60": 73.51166666666664, "ma120": 61.564666666666675 }, { "date": "2025-12-05", "open": 69.75, "close": 69.75, "high": 70.9, "low": 68.55, "volume": 45551129, "ma5": 68.97, "ma10": 68.685, "ma20": 70.94000000000001, "ma60": 73.70333333333332, "ma120": 61.81175 }, { "date": "2025-12-08", "open": 70.2, "close": 71.8, "high": 72.9, "low": 70.15, "volume": 69233641, "ma5": 69.44000000000001, "ma10": 69.05999999999999, "ma20": 70.795, "ma60": 73.89416666666665, "ma120": 62.07925000000001 }, { "date": "2025-12-09", "open": 70.6, "close": 68.85, "high": 71, "low": 68.45, "volume": 66229434, "ma5": 69.47999999999999, "ma10": 69.15, "ma20": 70.60499999999999, "ma60": 73.98583333333333, "ma120": 62.32591666666668 }, { "date": "2025-12-10", "open": 69.3, "close": 68.7, "high": 69.35, "low": 67.2, "volume": 44357583, "ma5": 69.78, "ma10": 69.135, "ma20": 70.3775, "ma60": 74.085, "ma120": 62.57466666666667 }, { "date": "2025-12-11", "open": 69, "close": 67.15, "high": 69.25, "low": 66.55, "volume": 49462751, "ma5": 69.25, "ma10": 69.01500000000001, "ma20": 69.95500000000001, "ma60": 74.15416666666664, "ma120": 62.80508333333334 }, { "date": "2025-12-12", "open": 67.6, "close": 67.7, "high": 68.65, "low": 65.35, "volume": 59855565, "ma5": 68.84, "ma10": 68.905, "ma20": 69.66499999999999, "ma60": 74.22916666666664, "ma120": 63.02508333333334 }, { "date": "2025-12-15", "open": 68, "close": 64.7, "high": 68, "low": 64.45, "volume": 67089126, "ma5": 67.42, "ma10": 68.43000000000002, "ma20": 69.25250000000001, "ma60": 74.17916666666663, "ma120": 63.216750000000005 }, { "date": "2025-12-16", "open": 64.5, "close": 63.45, "high": 65.15, "low": 62, "volume": 64784997, "ma5": 66.34, "ma10": 67.91000000000001, "ma20": 68.72500000000001, "ma60": 74.0783333333333, "ma120": 63.37841666666667 }, { "date": "2025-12-17", "open": 63.05, "close": 64.75, "high": 65.2, "low": 63.05, "volume": 40298935, "ma5": 65.55, "ma10": 67.665, "ma20": 68.31250000000001, "ma60": 73.99499999999996, "ma120": 63.547166666666676 }, { "date": "2025-12-18", "open": 64, "close": 64.7, "high": 65.6, "low": 63.65, "volume": 39415584, "ma5": 65.06, "ma10": 67.155, "ma20": 67.87250000000002, "ma60": 73.85083333333328, "ma120": 63.712583333333335 }, { "date": "2025-12-19", "open": 65.45, "close": 65.05, "high": 66.15, "low": 64.8, "volume": 39163474, "ma5": 64.53, "ma10": 66.68499999999999, "ma20": 67.685, "ma60": 73.72499999999997, "ma120": 63.88216666666667 }, { "date": "2025-12-22", "open": 66, "close": 68.9, "high": 70.45, "low": 65.95, "volume": 91315684, "ma5": 65.37, "ma10": 66.395, "ma20": 67.7275, "ma60": 73.59416666666662, "ma120": 64.09341666666667 }, { "date": "2025-12-23", "open": 69.5, "close": 68.9, "high": 70.35, "low": 68.3, "volume": 49966498, "ma5": 66.46, "ma10": 66.39999999999999, "ma20": 67.77500000000002, "ma60": 73.46249999999996, "ma120": 64.30675000000001 }, { "date": "2025-12-24", "open": 70.35, "close": 71.05, "high": 72.5, "low": 70.35, "volume": 69359801, "ma5": 67.72, "ma10": 66.63499999999999, "ma20": 67.88500000000002, "ma60": 73.43083333333331, "ma120": 64.53258333333333 }, { "date": "2025-12-29", "open": 71.5, "close": 69.55, "high": 73.7, "low": 69.55, "volume": 77352135, "ma5": 68.69, "ma10": 66.87499999999999, "ma20": 67.94500000000002, "ma60": 73.31499999999998, "ma120": 64.74300000000001 }, { "date": "2025-12-30", "open": 71.5, "close": 72.5, "high": 73.15, "low": 70.45, "volume": 93554254, "ma5": 70.18, "ma10": 67.35499999999999, "ma20": 68.13000000000001, "ma60": 73.19749999999998, "ma120": 64.96675 }, { "date": "2025-12-31", "open": 72.9, "close": 71.45, "high": 73.45, "low": 71.2, "volume": 33185970, "ma5": 70.69, "ma10": 68.03, "ma20": 68.23, "ma60": 72.89416666666666, "ma120": 65.19008333333333 }, { "date": "2026-01-02", "open": 71.45, "close": 75.1, "high": 75.4, "low": 70.8, "volume": 40669802, "ma5": 71.92999999999999, "ma10": 69.19500000000001, "ma20": 68.5525, "ma60": 72.63083333333333, "ma120": 65.44133333333335 }, { "date": "2026-01-05", "open": 75.8, "close": 76.5, "high": 78.3, "low": 75.05, "volume": 129977658, "ma5": 73.02000000000001, "ma10": 70.37, "ma20": 69.0175, "ma60": 72.38833333333334, "ma120": 65.69591666666668 }, { "date": "2026-01-06", "open": 77, "close": 75.6, "high": 78.9, "low": 75.4, "volume": 100574288, "ma5": 74.22999999999999, "ma10": 71.46000000000001, "ma20": 69.30749999999999, "ma60": 72.15666666666668, "ma120": 65.93883333333335 }, { "date": "2026-01-07", "open": 76.4, "close": 74.7, "high": 76.7, "low": 73.7, "volume": 98807996, "ma5": 74.66999999999999, "ma10": 72.42500000000001, "ma20": 69.55499999999998, "ma60": 72.00999999999999, "ma120": 66.18133333333334 }, { "date": "2026-01-08", "open": 74.6, "close": 74.95, "high": 77.45, "low": 74.1, "volume": 92810803, "ma5": 75.36999999999999, "ma10": 73.03, "ma20": 69.71249999999999, "ma60": 71.96666666666667, "ma120": 66.42758333333335 }, { "date": "2026-01-09", "open": 75.5, "close": 74.4, "high": 76.25, "low": 73.5, "volume": 71074224, "ma5": 75.22999999999999, "ma10": 73.58000000000001, "ma20": 69.99, "ma60": 71.87083333333332, "ma120": 66.66175000000001 }, { "date": "2026-01-12", "open": 74.5, "close": 75.3, "high": 75.5, "low": 73.35, "volume": 64618788, "ma5": 74.99, "ma10": 74.00500000000001, "ma20": 70.32, "ma60": 71.90333333333332, "ma120": 66.89675000000001 }, { "date": "2026-01-13", "open": 75.2, "close": 74.45, "high": 76.15, "low": 73.25, "volume": 69713451, "ma5": 74.76, "ma10": 74.49499999999999, "ma20": 70.685, "ma60": 71.87749999999998, "ma120": 67.12341666666667 }, { "date": "2026-01-14", "open": 74.6, "close": 75.95, "high": 76.45, "low": 74.15, "volume": 80458547, "ma5": 75.01, "ma10": 74.84, "ma20": 71.09750000000001, "ma60": 71.91166666666665, "ma120": 67.35175 }, { "date": "2026-01-15", "open": 75.5, "close": 77.35, "high": 78.4, "low": 74.95, "volume": 72736228, "ma5": 75.48999999999998, "ma10": 75.43, "ma20": 71.73, "ma60": 72.04916666666666, "ma120": 67.59008333333334 }, { "date": "2026-01-16", "open": 78.8, "close": 79.2, "high": 79.7, "low": 77.6, "volume": 88248919, "ma5": 76.44999999999999, "ma10": 75.84, "ma20": 72.51750000000001, "ma60": 72.17249999999999, "ma120": 67.83133333333333 }, { "date": "2026-01-19", "open": 79.2, "close": 77, "high": 80.1, "low": 77, "volume": 52927092, "ma5": 76.78999999999999, "ma10": 75.89000000000001, "ma20": 73.13000000000001, "ma60": 72.22166666666665, "ma120": 68.03341666666667 }, { "date": "2026-01-20", "open": 77.4, "close": 74.5, "high": 77.6, "low": 73.75, "volume": 65838024, "ma5": 76.8, "ma10": 75.78, "ma20": 73.62, "ma60": 72.21583333333332, "ma120": 68.21175000000001 }, { "date": "2026-01-21", "open": 73.45, "close": 77.25, "high": 77.75, "low": 73.35, "volume": 75590192, "ma5": 77.06, "ma10": 76.035, "ma20": 74.23, "ma60": 72.26916666666666, "ma120": 68.41091666666668 }, { "date": "2026-01-22", "open": 78.5, "close": 77.85, "high": 79.45, "low": 76.4, "volume": 50921076, "ma5": 77.16, "ma10": 76.32499999999999, "ma20": 74.6775, "ma60": 72.23333333333332, "ma120": 68.64133333333334 }, { "date": "2026-01-23", "open": 78.5, "close": 78.1, "high": 78.55, "low": 76.85, "volume": 36489263, "ma5": 76.94000000000001, "ma10": 76.69500000000001, "ma20": 75.1375, "ma60": 72.15499999999999, "ma120": 68.86633333333334 }, { "date": "2026-01-26", "open": 77.4, "close": 75.55, "high": 77.45, "low": 74.7, "volume": 53747542, "ma5": 76.65, "ma10": 76.72, "ma20": 75.3625, "ma60": 72.07916666666665, "ma120": 69.07883333333334 }, { "date": "2026-01-27", "open": 75.5, "close": 76.6, "high": 77.15, "low": 73.95, "volume": 60791315, "ma5": 77.07000000000001, "ma10": 76.935, "ma20": 75.71499999999999, "ma60": 72.03583333333333, "ma120": 69.28800000000001 }, { "date": "2026-01-28", "open": 77.2, "close": 79.3, "high": 79.9, "low": 77.15, "volume": 98301722, "ma5": 77.48, "ma10": 77.27, "ma20": 76.05499999999998, "ma60": 72.10749999999999, "ma120": 69.52383333333333 }, { "date": "2026-01-29", "open": 79.7, "close": 77.25, "high": 79.8, "low": 75.85, "volume": 74734384, "ma5": 77.35999999999999, "ma10": 77.25999999999999, "ma20": 76.34499999999998, "ma60": 72.18083333333333, "ma120": 69.72925000000001 }, { "date": "2026-01-30", "open": 76, "close": 75.4, "high": 77, "low": 74.5, "volume": 52788932, "ma5": 76.82000000000001, "ma10": 76.88, "ma20": 76.35999999999999, "ma60": 72.24, "ma120": 69.91591666666666 }, { "date": "2026-02-02", "open": 75, "close": 72.2, "high": 75, "low": 70.85, "volume": 97837858, "ma5": 76.14999999999999, "ma10": 76.4, "ma20": 76.14500000000001, "ma60": 72.2483333333333, "ma120": 70.11208333333336 }, { "date": "2026-02-03", "open": 73.2, "close": 70.45, "high": 73.7, "low": 69.35, "volume": 92793142, "ma5": 74.92, "ma10": 75.99500000000002, "ma20": 75.88750000000002, "ma60": 72.14, "ma120": 70.29333333333335 }, { "date": "2026-02-04", "open": 69.8, "close": 68.75, "high": 69.85, "low": 67.8, "volume": 69297925, "ma5": 72.81, "ma10": 75.14500000000001, "ma20": 75.59, "ma60": 72.02833333333334, "ma120": 70.44000000000003 }, { "date": "2026-02-05", "open": 67.2, "close": 67.45, "high": 67.8, "low": 65.5, "volume": 75575663, "ma5": 70.85, "ma10": 74.105, "ma20": 75.215, "ma60": 71.9075, "ma120": 70.56833333333336 }, { "date": "2026-02-06", "open": 66, "close": 67.6, "high": 69.05, "low": 65.75, "volume": 53161260, "ma5": 69.29, "ma10": 73.055, "ma20": 74.87500000000001, "ma60": 71.82333333333332, "ma120": 70.69833333333335 }, { "date": "2026-02-09", "open": 69.6, "close": 70.35, "high": 71.75, "low": 69, "volume": 54489471, "ma5": 68.92, "ma10": 72.535, "ma20": 74.6275, "ma60": 71.775, "ma120": 70.84500000000001 }, { "date": "2026-02-10", "open": 71.2, "close": 71.55, "high": 71.95, "low": 70.15, "volume": 45008675, "ma5": 69.14, "ma10": 72.03, "ma20": 74.48249999999999, "ma60": 71.7075, "ma120": 71.00958333333334 }, { "date": "2026-02-11", "open": 69.85, "close": 70, "high": 70, "low": 68.25, "volume": 88262555, "ma5": 69.39, "ma10": 71.1, "ma20": 74.18499999999999, "ma60": 71.64916666666664, "ma120": 71.17583333333333 }, { "date": "2026-02-12", "open": 70.8, "close": 69.8, "high": 71, "low": 69.35, "volume": 40928219, "ma5": 69.86, "ma10": 70.35499999999999, "ma20": 73.80749999999999, "ma60": 71.59666666666665, "ma120": 71.32625 }, { "date": "2026-02-13", "open": 69.1, "close": 70.35, "high": 71.4, "low": 68.65, "volume": 49969181, "ma5": 70.41, "ma10": 69.85000000000001, "ma20": 73.36499999999998, "ma60": 71.53583333333333, "ma120": 71.48166666666665 }, { "date": "2026-02-16", "open": 70.45, "close": 69.9, "high": 70.65, "low": 69.25, "volume": 7346214, "ma5": 70.32000000000001, "ma10": 69.62, "ma20": 73.00999999999999, "ma60": 71.48416666666665, "ma120": 71.58999999999997 }, { "date": "2026-02-20", "open": 69.9, "close": 67.7, "high": 70.45, "low": 67.7, "volume": 13802979, "ma5": 69.55, "ma10": 69.345, "ma20": 72.67, "ma60": 71.38749999999999, "ma120": 71.6725 }, { "date": "2026-02-23", "open": 68.4, "close": 71.1, "high": 71.75, "low": 68.4, "volume": 23965395, "ma5": 69.77000000000001, "ma10": 69.58000000000001, "ma20": 72.36250000000001, "ma60": 71.42583333333332, "ma120": 71.79666666666667 }, { "date": "2026-02-24", "open": 69.9, "close": 69.4, "high": 70.8, "low": 68.6, "volume": 51793107, "ma5": 69.68999999999998, "ma10": 69.775, "ma20": 71.94000000000001, "ma60": 71.44833333333332, "ma120": 71.90625 }, { "date": "2026-02-25", "open": 70.55, "close": 69.85, "high": 71, "low": 69.8, "volume": 43679241, "ma5": 69.59, "ma10": 69.99999999999999, "ma20": 71.5275, "ma60": 71.47999999999999, "ma120": 71.96916666666668 }, { "date": "2026-02-26", "open": 70.65, "close": 67.6, "high": 70.65, "low": 67.6, "volume": 56464703, "ma5": 69.13, "ma10": 69.725, "ma20": 71.13, "ma60": 71.45916666666668, "ma120": 72.02666666666667 }, { "date": "2026-02-27", "open": 67.6, "close": 68, "high": 69, "low": 66.45, "volume": 36167811, "ma5": 69.19, "ma10": 69.37, "ma20": 70.69999999999999, "ma60": 71.45333333333333, "ma120": 72.0629166666667 }, { "date": "2026-03-02", "open": 66.6, "close": 64.6, "high": 67.6, "low": 64.55, "volume": 91011720, "ma5": 67.89000000000001, "ma10": 68.83000000000001, "ma20": 69.96499999999999, "ma60": 71.38333333333334, "ma120": 72.0954166666667 }, { "date": "2026-03-03", "open": 65.25, "close": 62.55, "high": 65.5, "low": 61, "volume": 85167593, "ma5": 66.52, "ma10": 68.10499999999999, "ma20": 69.22999999999999, "ma60": 71.26833333333333, "ma120": 72.11666666666666 }, { "date": "2026-03-04", "open": 61, "close": 61.25, "high": 63.2, "low": 60.7, "volume": 60414856, "ma5": 64.8, "ma10": 67.19500000000001, "ma20": 68.5225, "ma60": 71.145, "ma120": 72.16041666666666 }, { "date": "2026-03-05", "open": 63, "close": 61.5, "high": 63.55, "low": 61.25, "volume": 50672825, "ma5": 63.58, "ma10": 66.35499999999999, "ma20": 67.9875, "ma60": 71.04999999999998, "ma120": 72.18375 }, { "date": "2026-03-06", "open": 61.65, "close": 61.8, "high": 63.6, "low": 61.1, "volume": 70796224, "ma5": 62.339999999999996, "ma10": 65.76499999999999, "ma20": 67.55499999999999, "ma60": 70.91666666666666, "ma120": 72.21416666666666 }, { "date": "2026-03-09", "open": 58.8, "close": 60.85, "high": 61.3, "low": 58.3, "volume": 69946059, "ma5": 61.59000000000001, "ma10": 64.74, "ma20": 67.16, "ma60": 70.76833333333333, "ma120": 72.23583333333333 }, { "date": "2026-03-10", "open": 62.35, "close": 64.2, "high": 64.2, "low": 61.8, "volume": 58878832, "ma5": 61.92, "ma10": 64.22, "ma20": 66.9975, "ma60": 70.64166666666665, "ma120": 72.26791666666666 }, { "date": "2026-03-11", "open": 64.5, "close": 63.75, "high": 65.4, "low": 63.35, "volume": 39428906, "ma5": 62.42, "ma10": 63.61, "ma20": 66.80499999999999, "ma60": 70.55666666666666, "ma120": 72.27125 }, { "date": "2026-03-12", "open": 63.1, "close": 63.1, "high": 65.6, "low": 62.4, "volume": 41020368, "ma5": 62.74000000000001, "ma10": 63.160000000000004, "ma20": 66.4425, "ma60": 70.46333333333334, "ma120": 72.27416666666667 }, { "date": "2026-03-13", "open": 62.6, "close": 62.2, "high": 62.9, "low": 61.3, "volume": 40672853, "ma5": 62.82000000000001, "ma10": 62.580000000000005, "ma20": 65.975, "ma60": 70.38083333333333, "ma120": 72.26750000000001 }, { "date": "2026-03-16", "open": 61.85, "close": 62.5, "high": 64.15, "low": 60.5, "volume": 53596361, "ma5": 63.15, "ma10": 62.370000000000005, "ma20": 65.6, "ma60": 70.29416666666665, "ma120": 72.26166666666668 }, { "date": "2026-03-17", "open": 63.15, "close": 61.85, "high": 63.35, "low": 61.1, "volume": 44776126, "ma5": 62.68000000000001, "ma10": 62.30000000000001, "ma20": 65.2025, "ma60": 70.24666666666666, "ma120": 72.21291666666669 }, { "date": "2026-03-18", "open": 62.3, "close": 61.7, "high": 62.7, "low": 61.1, "volume": 38618450, "ma5": 62.27, "ma10": 62.345000000000006, "ma20": 64.77000000000001, "ma60": 70.21749999999999, "ma120": 72.1479166666667 }, { "date": "2026-03-19", "open": 60.5, "close": 59.75, "high": 61.1, "low": 59.25, "volume": 68178947, "ma5": 61.6, "ma10": 62.17, "ma20": 64.2625, "ma60": 70.13416666666666, "ma120": 72.06458333333336 }, { "date": "2026-03-20", "open": 59.75, "close": 56.9, "high": 60.45, "low": 56.3, "volume": 86432962, "ma5": 60.54, "ma10": 61.68000000000001, "ma20": 63.722500000000004, "ma60": 70.00416666666663, "ma120": 71.92750000000001 }, { "date": "2026-03-23", "open": 55, "close": 54.15, "high": 55.95, "low": 52.8, "volume": 107629358, "ma5": 58.870000000000005, "ma10": 61.010000000000005, "ma20": 62.875000000000014, "ma60": 69.82249999999998, "ma120": 71.77375000000002 }, { "date": "2026-03-24", "open": 55.05, "close": 55.2, "high": 55.2, "low": 53.1, "volume": 62381777, "ma5": 57.54, "ma10": 60.11, "ma20": 62.16500000000002, "ma60": 69.59416666666665, "ma120": 71.59416666666668 }, { "date": "2026-03-25", "open": 55.6, "close": 56.5, "high": 57.7, "low": 55.6, "volume": 55556759, "ma5": 56.5, "ma10": 59.385000000000005, "ma20": 61.49750000000002, "ma60": 69.38749999999999, "ma120": 71.42500000000001 }, { "date": "2026-03-26", "open": 56, "close": 53.15, "high": 56.1, "low": 52.9, "volume": 67639023, "ma5": 55.17999999999999, "ma10": 58.39, "ma20": 60.77500000000001, "ma60": 69.08916666666666, "ma120": 71.26000000000002 }, { "date": "2026-03-27", "open": 52.1, "close": 52.5, "high": 53.45, "low": 51.8, "volume": 55576934, "ma5": 54.3, "ma10": 57.419999999999995, "ma20": 60.000000000000014, "ma60": 68.80499999999999, "ma120": 71.06000000000002 }, { "date": "2026-03-30", "open": 50.5, "close": 51.4, "high": 51.7, "low": 49.32, "volume": 79858927, "ma5": 53.75, "ma10": 56.31, "ma20": 59.34000000000001, "ma60": 68.45333333333332, "ma120": 70.82541666666667 }, { "date": "2026-03-31", "open": 50.8, "close": 50.7, "high": 52.9, "low": 50, "volume": 49238685, "ma5": 52.85, "ma10": 55.19499999999999, "ma20": 58.74750000000002, "ma60": 68.10749999999999, "ma120": 70.50083333333335 }, { "date": "2026-04-01", "open": 52.75, "close": 52.85, "high": 53.65, "low": 51.9, "volume": 62707381, "ma5": 52.120000000000005, "ma10": 54.30999999999999, "ma20": 58.3275, "ma60": 67.73666666666665, "ma120": 70.18375000000002 }, { "date": "2026-04-02", "open": 52.85, "close": 51, "high": 52.85, "low": 50.05, "volume": 65408563, "ma5": 51.69000000000001, "ma10": 53.43499999999999, "ma20": 57.802499999999995, "ma60": 67.31166666666665, "ma120": 69.85000000000004 }, { "date": "2026-04-08", "open": 54.8, "close": 56.15, "high": 57.15, "low": 53.95, "volume": 120792522, "ma5": 52.419999999999995, "ma10": 53.36, "ma20": 57.52, "ma60": 66.98749999999998, "ma120": 69.57208333333334 }, { "date": "2026-04-09", "open": 55.65, "close": 55.7, "high": 57, "low": 54.5, "volume": 51135459, "ma5": 53.28000000000001, "ma10": 53.515, "ma20": 57.26250000000001, "ma60": 66.6708333333333, "ma120": 69.34041666666667 }, { "date": "2026-04-10", "open": 57, "close": 58.25, "high": 59.6, "low": 56.9, "volume": 104483042, "ma5": 54.79, "ma10": 53.82000000000001, "ma20": 56.96500000000001, "ma60": 66.39249999999998, "ma120": 69.17958333333334 }, { "date": "2026-04-13", "open": 57.4, "close": 57.15, "high": 58.2, "low": 56.6, "volume": 41213698, "ma5": 55.65, "ma10": 53.885000000000005, "ma20": 56.63500000000001, "ma60": 66.10499999999999, "ma120": 68.98791666666668 }, { "date": "2026-04-14", "open": 58.9, "close": 57.95, "high": 58.9, "low": 57.15, "volume": 41751669, "ma5": 57.04, "ma10": 54.364999999999995, "ma20": 56.37750000000001, "ma60": 65.81583333333332, "ma120": 68.85958333333335 }, { "date": "2026-04-15", "open": 59.7, "close": 59.3, "high": 60.45, "low": 58.65, "volume": 68304303, "ma5": 57.67, "ma10": 55.044999999999995, "ma20": 56.232499999999995, "ma60": 65.56333333333332, "ma120": 68.72041666666665 }, { "date": "2026-04-16", "open": 59.3, "close": 59.95, "high": 60.15, "low": 58.75, "volume": 48238382, "ma5": 58.52, "ma10": 55.9, "ma20": 56.105000000000004, "ma60": 65.29666666666665, "ma120": 68.60416666666667 }, { "date": "2026-04-17", "open": 60, "close": 59.35, "high": 60.45, "low": 58.65, "volume": 43292976, "ma5": 58.739999999999995, "ma10": 56.765, "ma20": 55.98, "ma60": 64.99666666666664, "ma120": 68.52291666666666 }, { "date": "2026-04-20", "open": 60, "close": 59.8, "high": 60.95, "low": 58.8, "volume": 56745504, "ma5": 59.269999999999996, "ma10": 57.459999999999994, "ma20": 55.88499999999999, "ma60": 64.67333333333332, "ma120": 68.42291666666667 }, { "date": "2026-04-21", "open": 60.3, "close": 60.1, "high": 60.4, "low": 59.3, "volume": 35219004, "ma5": 59.7, "ma10": 58.370000000000005, "ma20": 55.902499999999996, "ma60": 64.39166666666664, "ma120": 68.30666666666667 }, { "date": "2026-04-22", "open": 59.6, "close": 59.3, "high": 60.15, "low": 58.45, "volume": 59394935, "ma5": 59.7, "ma10": 58.685, "ma20": 56.0225, "ma60": 64.13833333333332, "ma120": 68.17708333333334 }, { "date": "2026-04-23", "open": 59.9, "close": 58.45, "high": 60.45, "low": 57.7, "volume": 53658696, "ma5": 59.4, "ma10": 58.960000000000015, "ma20": 56.2375, "ma60": 63.82499999999998, "ma120": 68.04708333333335 }, { "date": "2026-04-24", "open": 57.7, "close": 64.3, "high": 65.3, "low": 57.65, "volume": 197782770, "ma5": 60.39, "ma10": 59.565, "ma20": 56.692499999999995, "ma60": 63.59916666666665, "ma120": 67.91625 }, { "date": "2026-04-27", "open": 67.2, "close": 68.25, "high": 69.95, "low": 66.55, "volume": 174513759, "ma5": 62.080000000000005, "ma10": 60.675, "ma20": 57.28000000000001, "ma60": 63.43499999999998, "ma120": 67.795 }, { "date": "2026-04-28", "open": 68.7, "close": 66.05, "high": 68.9, "low": 65.3, "volume": 95445464, "ma5": 63.27, "ma10": 61.48499999999999, "ma20": 57.925, "ma60": 63.27666666666666, "ma120": 67.67791666666668 }, { "date": "2026-04-29", "open": 65.65, "close": 65.8, "high": 66.25, "low": 64.1, "volume": 65251961, "ma5": 64.57000000000001, "ma10": 62.13499999999999, "ma20": 58.58999999999999, "ma60": 63.09666666666666, "ma120": 67.56625000000001 }, { "date": "2026-04-30", "open": 66.35, "close": 70.9, "high": 71.7, "low": 66, "volume": 168177459, "ma5": 67.06000000000002, "ma10": 63.23, "ma20": 59.565, "ma60": 62.95666666666666, "ma120": 67.53208333333333 }, { "date": "2026-05-04", "open": 72, "close": 72.15, "high": 74.65, "low": 72, "volume": 39679795, "ma5": 68.63, "ma10": 64.51, "ma20": 60.6375, "ma60": 62.87166666666666, "ma120": 67.52624999999999 }, { "date": "2026-05-05", "open": 71.3, "close": 70.8, "high": 71.9, "low": 70.1, "volume": 17343650, "ma5": 69.14, "ma10": 65.61, "ma20": 61.53499999999999, "ma60": 62.795, "ma120": 67.5175 }, { "date": "2026-05-06", "open": 73.75, "close": 74.85, "high": 79.4, "low": 73.6, "volume": 216090246, "ma5": 70.9, "ma10": 67.08500000000001, "ma20": 62.7275, "ma60": 62.83916666666667, "ma120": 67.54375 }, { "date": "2026-05-07", "open": 76.55, "close": 76.75, "high": 79.4, "low": 74.35, "volume": 145130185, "ma5": 73.09, "ma10": 68.83, "ma20": 63.75749999999999, "ma60": 62.944166666666675, "ma120": 67.54208333333334 }, { "date": "2026-05-08", "open": 74.85, "close": 73.35, "high": 75.3, "low": 72.5, "volume": 106496499, "ma5": 73.58, "ma10": 70.32000000000001, "ma20": 64.63999999999999, "ma60": 63.02083333333334, "ma120": 67.52458333333335 }, { "date": "2026-05-11", "open": 75.65, "close": 76.6, "high": 77.85, "low": 75.55, "volume": 110370158, "ma5": 74.47, "ma10": 71.55, "ma20": 65.55749999999998, "ma60": 63.17333333333334, "ma120": 67.54041666666669 }, { "date": "2026-05-12", "open": 77.95, "close": 76.6, "high": 78, "low": 73.4, "volume": 99822983, "ma5": 75.63, "ma10": 72.385, "ma20": 66.52999999999997, "ma60": 63.32333333333334, "ma120": 67.57333333333335 }, { "date": "2026-05-13", "open": 74.35, "close": 74.15, "high": 75.2, "low": 72.1, "volume": 86814246, "ma5": 75.48999999999998, "ma10": 73.19500000000001, "ma20": 67.33999999999999, "ma60": 63.38666666666668, "ma120": 67.58083333333335 }, { "date": "2026-05-14", "open": 75.3, "close": 71.5, "high": 76.1, "low": 71.5, "volume": 98394521, "ma5": 74.44, "ma10": 73.76500000000001, "ma20": 67.94999999999999, "ma60": 63.38583333333335, "ma120": 67.54666666666668 }, { "date": "2026-05-15", "open": 73.9, "close": 71.15, "high": 76.65, "low": 70.75, "volume": 156841011, "ma5": 74, "ma10": 73.78999999999999, "ma20": 68.51, "ma60": 63.40500000000001, "ma120": 67.52708333333334 }, { "date": "2026-05-18", "open": 70.55, "close": 68.7, "high": 72.65, "low": 67.6, "volume": 118961756, "ma5": 72.41999999999999, "ma10": 73.44500000000001, "ma20": 68.9775, "ma60": 63.38666666666668, "ma120": 67.49166666666666 }, { "date": "2026-05-19", "open": 67.95, "close": 68.5, "high": 69.4, "low": 65.2, "volume": 119791532, "ma5": 70.8, "ma10": 73.215, "ma20": 69.41250000000001, "ma60": 63.355833333333344, "ma120": 67.44583333333334 }, { "date": "2026-05-20", "open": 68.05, "close": 75.15, "high": 77.45, "low": 67.6, "volume": 258516139, "ma5": 71, "ma10": 73.24499999999999, "ma20": 70.16500000000002, "ma60": 63.44333333333336, "ma120": 67.46374999999999 }, { "date": "2026-05-21", "open": 78, "close": 74.2, "high": 79.4, "low": 73.5, "volume": 179007685, "ma5": 71.53999999999999, "ma10": 72.99000000000001, "ma20": 70.91000000000001, "ma60": 63.551666666666684, "ma120": 67.46958333333333 }, { "date": "2026-05-22", "open": 76.85, "close": 79.85, "high": 80.1, "low": 73.6, "volume": 212610930, "ma5": 73.28, "ma10": 73.64000000000001, "ma20": 71.98, "ma60": 63.69750000000001, "ma120": 67.56166666666667 }, { "date": "2026-05-26", "open": 91.8, "close": 84.4, "high": 93, "low": 84.1, "volume": 371835947, "ma5": 76.42, "ma10": 74.42, "ma20": 72.985, "ma60": 63.94750000000002, "ma120": 67.69791666666667 }, { "date": "2026-05-27", "open": 86, "close": 85.2, "high": 89.45, "low": 83.15, "volume": 192709679, "ma5": 79.76, "ma10": 75.28, "ma20": 73.83250000000001, "ma60": 64.20333333333335, "ma120": 67.84166666666665 }, { "date": "2026-05-28", "open": 84.95, "close": 88.25, "high": 92.5, "low": 84.3, "volume": 264369889, "ma5": 82.38000000000001, "ma10": 76.69, "ma20": 74.94250000000001, "ma60": 64.54750000000001, "ma120": 68.00333333333333 }, { "date": "2026-05-29", "open": 88.5, "close": 81.6, "high": 89.65, "low": 80.8, "volume": 214921589, "ma5": 83.85999999999999, "ma10": 77.7, "ma20": 75.7325, "ma60": 64.77416666666667, "ma120": 68.11375 }, { "date": "2026-06-01", "open": 81.3, "close": 79.45, "high": 84.3, "low": 78.55, "volume": 140374235, "ma5": 83.78, "ma10": 78.53, "ma20": 76.16, "ma60": 65.02166666666668, "ma120": 68.2025 }, { "date": "2026-06-02", "open": 79.85, "close": 81.95, "high": 83.4, "low": 79.15, "volume": 104037549, "ma5": 83.28999999999999, "ma10": 79.855, "ma20": 76.65, "ma60": 65.345, "ma120": 68.30666666666666 }, { "date": "2026-06-03", "open": 83.05, "close": 82.95, "high": 85.8, "low": 81.9, "volume": 111192799, "ma5": 82.84, "ma10": 81.30000000000001, "ma20": 77.25750000000001, "ma60": 65.70666666666666, "ma120": 68.42583333333332 }, { "date": "2026-06-04", "open": 81.65, "close": 81.5, "high": 84.75, "low": 80, "volume": 100629284, "ma5": 81.49, "ma10": 81.93500000000002, "ma20": 77.59, "ma60": 66.03999999999999, "ma120": 68.54499999999999 }, { "date": "2026-06-05", "open": 80.8, "close": 75.65, "high": 81.45, "low": 75.35, "volume": 192990499, "ma5": 80.3, "ma10": 82.08, "ma20": 77.53500000000001, "ma60": 66.27083333333331, "ma120": 68.59374999999999 }, { "date": "2026-06-08", "open": 73, "close": 72.55, "high": 76.1, "low": 71.15, "volume": 140624827, "ma5": 78.92, "ma10": 81.35, "ma20": 77.49500000000002, "ma60": 66.46583333333332, "ma120": 68.61708333333331 }, { "date": "2026-06-09", "open": 73, "close": 75, "high": 76.8, "low": 71.6, "volume": 96331167, "ma5": 77.53, "ma10": 80.41, "ma20": 77.415, "ma60": 66.64583333333331, "ma120": 68.64374999999997 }, { "date": "2026-06-10", "open": 74.05, "close": 72.35, "high": 77.8, "low": 71.05, "volume": 108384523, "ma5": 75.41, "ma10": 79.125, "ma20": 77.2025, "ma60": 66.78916666666665, "ma120": 68.67291666666665 }, { "date": "2026-06-11", "open": 72.3, "close": 73.3, "high": 73.55, "low": 70.5, "volume": 80335506, "ma5": 73.77, "ma10": 77.63, "ma20": 77.16, "ma60": 66.95916666666666, "ma120": 68.71124999999999 }, { "date": "2026-06-12", "open": 75.55, "close": 71.65, "high": 77, "low": 71.3, "volume": 101440814, "ma5": 72.97, "ma10": 76.63499999999999, "ma20": 77.1675, "ma60": 67.11666666666665, "ma120": 68.74874999999999 }, { "date": "2026-06-15", "open": 74, "close": 76.65, "high": 76.95, "low": 72.65, "volume": 99265387, "ma5": 73.78999999999999, "ma10": 76.35499999999999, "ma20": 77.44250000000002, "ma60": 67.35249999999999, "ma120": 68.82333333333331 }, { "date": "2026-06-16", "open": 77.45, "close": 74, "high": 77.95, "low": 72.95, "volume": 74473870, "ma5": 73.59, "ma10": 75.55999999999999, "ma20": 77.70750000000001, "ma60": 67.55499999999999, "ma120": 68.90083333333331 }, { "date": "2026-06-17", "open": 73, "close": 75.75, "high": 76.5, "low": 72.4, "volume": 97501973, "ma5": 74.27000000000001, "ma10": 74.84, "ma20": 78.07000000000001, "ma60": 67.78916666666665, "ma120": 69.00333333333332 }, { "date": "2026-06-18", "open": 76.1, "close": 76.5, "high": 79.45, "low": 73.75, "volume": 203554119, "ma5": 74.91, "ma10": 74.34, "ma20": 78.13750000000002, "ma60": 68.06833333333333, "ma120": 69.10124999999998 }, { "date": "2026-06-22", "open": 78.8, "close": 78.9, "high": 82.4, "low": 77.15, "volume": 171994651, "ma5": 76.35999999999999, "ma10": 74.66499999999999, "ma20": 78.3725, "ma60": 68.43499999999999, "ma120": 69.2195833333333 }, { "date": "2026-06-23", "open": 79.2, "close": 77.85, "high": 84.1, "low": 76.5, "volume": 182963530, "ma5": 76.6, "ma10": 75.195, "ma20": 78.27250000000001, "ma60": 68.82999999999998, "ma120": 69.32624999999999 }, { "date": "2026-06-24", "open": 77.6, "close": 84.8, "high": 86.45, "low": 77.6, "volume": 218098916, "ma5": 78.76, "ma10": 76.175, "ma20": 78.29249999999999, "ma60": 69.32333333333331, "ma120": 69.45874999999997 }, { "date": "2026-06-25", "open": 87.4, "close": 86, "high": 88.7, "low": 83.8, "volume": 127969567, "ma5": 80.81, "ma10": 77.53999999999999, "ma20": 78.3325, "ma60": 69.815, "ma120": 69.60124999999998 }, { "date": "2026-06-26", "open": 84.5, "close": 80, "high": 85.25, "low": 79.05, "volume": 142920129, "ma5": 81.51, "ma10": 78.21000000000001, "ma20": 77.91999999999999, "ma60": 70.2625, "ma120": 69.67583333333332 }, { "date": "2026-06-29", "open": 79.55, "close": 84.8, "high": 85.8, "low": 79.35, "volume": 124513219, "ma5": 82.69, "ma10": 79.52499999999999, "ma20": 78.08, "ma60": 70.80083333333333, "ma120": 69.80291666666666 }, { "date": "2026-06-30", "open": 84.6, "close": 89.4, "high": 91.55, "low": 84.25, "volume": 176623921, "ma5": 85, "ma10": 80.79999999999998, "ma20": 78.5775, "ma60": 71.43416666666666, "ma120": 69.94374999999998 }, { "date": "2026-07-02", "open": 84.1, "close": 80.4, "high": 84.2, "low": 78.55, "volume": 178219425, "ma5": 84.12, "ma10": 81.43999999999998, "ma20": 78.5, "ma60": 71.92916666666665, "ma120": 70.0183333333333 }, { "date": "2026-07-03", "open": 80, "close": 77.6, "high": 81.45, "low": 76.45, "volume": 124053283, "ma5": 82.44000000000001, "ma10": 81.625, "ma20": 78.2325, "ma60": 72.34166666666667, "ma120": 70.03916666666666 }, { "date": "2026-07-06", "open": 79.85, "close": 75.75, "high": 80.5, "low": 72.5, "volume": 159214979, "ma5": 81.59, "ma10": 81.55, "ma20": 77.945, "ma60": 72.75416666666666, "ma120": 70.03291666666665 }, { "date": "2026-07-07", "open": 75.1, "close": 73.45, "high": 76.65, "low": 72.15, "volume": 128600557, "ma5": 79.32, "ma10": 81.00500000000001, "ma20": 77.83500000000001, "ma60": 73.0425, "ma120": 70.015 }, { "date": "2026-07-08", "open": 73.8, "close": 75.8, "high": 79.5, "low": 72.55, "volume": 153702147, "ma5": 76.6, "ma10": 80.8, "ma20": 77.9975, "ma60": 73.37750000000001, "ma120": 70.02416666666664 }, { "date": "2026-07-09", "open": 77.6, "close": 83.55, "high": 85.8, "low": 76.65, "volume": 227477167, "ma5": 77.23, "ma10": 80.675, "ma20": 78.425, "ma60": 73.79916666666668, "ma120": 70.09583333333332 }, { "date": "2026-07-10", "open": 84.95, "close": 79.65, "high": 87.6, "low": 78.75, "volume": 168361707, "ma5": 77.64000000000001, "ma10": 80.03999999999999, "ma20": 78.78999999999999, "ma60": 74.17416666666666, "ma120": 70.13958333333332 }, { "date": "2026-07-13", "open": 80.05, "close": 78.35, "high": 84.8, "low": 76.65, "volume": 145387430, "ma5": 78.16000000000001, "ma10": 79.87499999999999, "ma20": 79.04249999999999, "ma60": 74.51416666666667, "ma120": 70.16499999999999 }, { "date": "2026-07-14", "open": 78.6, "close": 78.35, "high": 79.95, "low": 73.6, "volume": 133218700, "ma5": 79.14000000000001, "ma10": 79.22999999999999, "ma20": 79.37749999999998, "ma60": 74.83166666666668, "ma120": 70.19749999999999 }, { "date": "2026-07-15", "open": 80.3, "close": 76.3, "high": 80.85, "low": 75.35, "volume": 83362955, "ma5": 79.24, "ma10": 77.92, "ma20": 79.35999999999999, "ma60": 75.10416666666669, "ma120": 70.20041666666664 }, { "date": "2026-07-16", "open": 74.45, "close": 75.2, "high": 79.3, "low": 73.5, "volume": 102067653, "ma5": 77.57, "ma10": 77.4, "ma20": 79.41999999999999, "ma60": 75.36833333333335, "ma120": 70.18249999999998 }, { "date": "2026-07-17", "open": 74, "close": 67.7, "high": 75.2, "low": 66.25, "volume": 246991170, "ma5": 75.17999999999999, "ma10": 76.41000000000001, "ma20": 79.0175, "ma60": 75.50000000000003, "ma120": 70.08666666666666 }, { "date": "2026-07-20", "open": 69.65, "close": 69.75, "high": 72, "low": 68.5, "volume": 102646432, "ma5": 73.46, "ma10": 75.81000000000002, "ma20": 78.67999999999999, "ma60": 75.66083333333336, "ma120": 70.02624999999999 }, { "date": "2026-07-21", "open": 71.85, "close": 75.5, "high": 77, "low": 69.5, "volume": 180893898, "ma5": 72.89, "ma10": 76.01500000000001, "ma20": 78.50999999999999, "ma60": 75.93083333333337, "ma120": 70.03458333333333 }, { "date": "2026-07-22", "open": 76.8, "close": 72.9, "high": 77.8, "low": 72.3, "volume": 128747322, "ma5": 72.21, "ma10": 75.725, "ma20": 78.2625, "ma60": 76.17166666666668, "ma120": 69.9983333333333 }, { "date": "2026-07-23", "open": 74, "close": 70.75, "high": 74.3, "low": 69.85, "volume": 92847666, "ma5": 71.32000000000001, "ma10": 74.445, "ma20": 77.56, "ma60": 76.27916666666667, "ma120": 69.93916666666665 }, { "date": "2026-07-24", "open": 69.8, "close": 71.35, "high": 73.5, "low": 69.3, "volume": 82123139, "ma5": 72.05, "ma10": 73.615, "ma20": 76.82750000000001, "ma60": 76.33083333333336, "ma120": 69.88291666666666 }, { "date": "2026-07-27", "open": 71, "close": 70.65, "high": 72.1, "low": 68.05, "volume": 76674251, "ma5": 72.22999999999999, "ma10": 72.845, "ma20": 76.36, "ma60": 76.40750000000001, "ma120": 69.84208333333332 }, { "date": "2026-07-28", "open": 70.1, "close": 69.1, "high": 73.6, "low": 68, "volume": 116060992, "ma5": 70.95, "ma10": 71.92, "ma20": 75.575, "ma60": 76.46250000000002, "ma120": 69.77958333333332 }, { "date": "2026-07-29", "open": 69.45, "close": 67.2, "high": 70.45, "low": 63.55, "volume": 153916014, "ma5": 69.81, "ma10": 71.01, "ma20": 74.465, "ma60": 76.40083333333334, "ma120": 69.67875000000001 }, { "date": "2026-07-30", "open": 66.1, "close": 62, "high": 67.45, "low": 61.8, "volume": 154530837, "ma5": 68.06, "ma10": 69.69000000000001, "ma20": 73.545, "ma60": 76.23166666666667, "ma120": 69.55166666666666 }, { "date": "2026-07-31", "open": 67, "close": 63.25, "high": 67.5, "low": 62.75, "volume": 147608901, "ma5": 66.44, "ma10": 69.245, "ma20": 72.8275, "ma60": 76.10583333333335, "ma120": 69.45041666666665 }, { "date": "2026-08-03", "open": 63.1, "close": 62.2, "high": 63.8, "low": 61.3, "volume": 82857600, "ma5": 64.75, "ma10": 68.49000000000001, "ma20": 72.15, "ma60": 75.895, "ma120": 69.36708333333333 }, { "date": "2026-08-04", "open": 62.8, "close": 65.3, "high": 65.9, "low": 62.45, "volume": 100800218, "ma5": 63.989999999999995, "ma10": 67.47, "ma20": 71.7425, "ma60": 75.70416666666668, "ma120": 69.32416666666664 }, { "date": "2026-08-05", "open": 66, "close": 68, "high": 69.05, "low": 65.5, "volume": 97601659, "ma5": 64.15, "ma10": 66.97999999999999, "ma20": 71.35249999999999, "ma60": 75.61500000000001, "ma120": 69.31791666666665 }, { "date": "2026-08-06", "open": 66.15, "close": 65.35, "high": 67.1, "low": 64.2, "volume": 90801605, "ma5": 64.82000000000001, "ma10": 66.44, "ma20": 70.4425, "ma60": 75.42750000000001, "ma120": 69.30041666666668 }, { "date": "2026-08-07", "open": 65.8, "close": 66.9, "high": 67.4, "low": 64.75, "volume": 79420452, "ma5": 65.55, "ma10": 65.995, "ma20": 69.80499999999999, "ma60": 75.26583333333335, "ma120": 69.29458333333332 }, { "date": "2026-08-10", "open": 67.8, "close": 66.2, "high": 67.85, "low": 65.1, "volume": 50125070, "ma5": 66.35, "ma10": 65.55, "ma20": 69.1975, "ma60": 75.13333333333335, "ma120": 69.26 }, { "date": "2026-08-11", "open": 65.75, "close": 65.3, "high": 67.05, "low": 65.05, "volume": 38174544, "ma5": 66.35, "ma10": 65.16999999999999, "ma20": 68.545, "ma60": 75.03, "ma120": 69.20791666666668 }, { "date": "2026-08-12", "open": 65.65, "close": 67.4, "high": 68.5, "low": 65.35, "volume": 66915912, "ma5": 66.22999999999999, "ma10": 65.19, "ma20": 68.1, "ma60": 74.9675, "ma120": 69.18624999999999 }, { "date": "2026-08-13", "open": 68.3, "close": 67.55, "high": 70.3, "low": 67.4, "volume": 90173791, "ma5": 66.67000000000002, "ma10": 65.74499999999999, "ma20": 67.7175, "ma60": 74.94833333333332, "ma120": 69.16749999999999 }, { "date": "2026-08-14", "open": 70.75, "close": 70.8, "high": 72.35, "low": 68.8, "volume": 170311814, "ma5": 67.45, "ma10": 66.49999999999999, "ma20": 67.8725, "ma60": 74.98666666666666, "ma120": 69.17125 }, { "date": "2026-08-17", "open": 71.3, "close": 75.15, "high": 76.6, "low": 71.2, "volume": 137337142, "ma5": 69.24000000000001, "ma10": 67.79499999999999, "ma20": 68.14250000000001, "ma60": 74.98666666666666, "ma120": 69.21499999999999 }, { "date": "2026-08-18", "open": 75.3, "close": 75.85, "high": 77.75, "low": 73.6, "volume": 111652601, "ma5": 71.35, "ma10": 68.85, "ma20": 68.16, "ma60": 75.01416666666665, "ma120": 69.28291666666668 }, { "date": "2026-08-19", "open": 73.5, "close": 73, "high": 74.9, "low": 70.25, "volume": 139632626, "ma5": 72.47, "ma10": 69.35, "ma20": 68.16499999999999, "ma60": 74.9, "ma120": 69.29875 }, { "date": "2026-08-20", "open": 73.7, "close": 72.1, "high": 74.5, "low": 71.5, "volume": 57616924, "ma5": 73.38, "ma10": 70.025, "ma20": 68.23249999999999, "ma60": 74.69500000000001, "ma120": 69.32125 }, { "date": "2026-08-21", "open": 72.2, "close": 72.5, "high": 73.9, "low": 71.65, "volume": 38617319, "ma5": 73.72, "ma10": 70.58500000000001, "ma20": 68.28999999999999, "ma60": 74.48333333333333, "ma120": 69.34333333333333 }, { "date": "2026-08-24", "open": 72.45, "close": 66.75, "high": 72.45, "low": 66.3, "volume": 127672431, "ma5": 72.03999999999999, "ma10": 70.64000000000001, "ma20": 68.09499999999998, "ma60": 74.12500000000001, "ma120": 69.33625 }, { "date": "2026-08-25", "open": 66.75, "close": 67.85, "high": 68.2, "low": 65.55, "volume": 59743673, "ma5": 70.44000000000001, "ma10": 70.89500000000001, "ma20": 68.03249999999998, "ma60": 73.89583333333334, "ma120": 69.33500000000001 }, { "date": "2026-08-26", "open": 68.15, "close": 69.7, "high": 71.5, "low": 68.15, "volume": 67433794, "ma5": 69.78, "ma10": 71.12500000000001, "ma20": 68.1575, "ma60": 73.73333333333333, "ma120": 69.37750000000001 }, { "date": "2026-08-27", "open": 71, "close": 71.3, "high": 72.25, "low": 70.3, "volume": 45895527, "ma5": 69.62, "ma10": 71.5, "ma20": 68.62249999999999, "ma60": 73.55583333333334, "ma120": 69.45041666666665 }, { "date": "2026-08-28", "open": 71.6, "close": 70.15, "high": 72.9, "low": 69.85, "volume": 38194303, "ma5": 69.15, "ma10": 71.435, "ma20": 68.9675, "ma60": 73.3425, "ma120": 69.52458333333333 }, { "date": "2026-08-31", "open": 69, "close": 70.75, "high": 71.35, "low": 67.75, "volume": 42704651, "ma5": 69.95, "ma10": 70.99499999999999, "ma20": 69.39500000000001, "ma60": 73.16333333333333, "ma120": 69.60166666666666 }, { "date": "2026-09-01", "open": 69.9, "close": 68.85, "high": 70.65, "low": 68.55, "volume": 29611213, "ma5": 70.15, "ma10": 70.295, "ma20": 69.5725, "ma60": 73.05, "ma120": 69.66041666666666 }, { "date": "2026-09-02", "open": 68.05, "close": 68.25, "high": 68.65, "low": 66.75, "volume": 37991615, "ma5": 69.85999999999999, "ma10": 69.82000000000001, "ma20": 69.58500000000001, "ma60": 72.97833333333332, "ma120": 69.72208333333333 }, { "date": "2026-09-03", "open": 69, "close": 68.05, "high": 69.2, "low": 67.1, "volume": 31739622, "ma5": 69.21000000000001, "ma10": 69.41499999999999, "ma20": 69.72, "ma60": 72.86250000000001, "ma120": 69.75416666666665 }, { "date": "2026-09-04", "open": 69, "close": 67.2, "high": 69.3, "low": 66, "volume": 84932765, "ma5": 68.61999999999999, "ma10": 68.885, "ma20": 69.735, "ma60": 72.77666666666667, "ma120": 69.78291666666668 }, { "date": "2026-09-07", "open": 67.85, "close": 68.3, "high": 69.3, "low": 67.45, "volume": 56877350, "ma5": 68.13, "ma10": 69.03999999999999, "ma20": 69.84, "ma60": 72.69333333333333, "ma120": 69.82625 }, { "date": "2026-09-08", "open": 68.15, "close": 65.35, "high": 68.45, "low": 64.95, "volume": 74893984, "ma5": 67.42999999999999, "ma10": 68.78999999999999, "ma20": 69.8425, "ma60": 72.58833333333334, "ma120": 69.85249999999999 }, { "date": "2026-09-09", "open": 65.95, "close": 65, "high": 66.45, "low": 64.6, "volume": 40250604, "ma5": 66.78, "ma10": 68.32, "ma20": 69.7225, "ma60": 72.39416666666668, "ma120": 69.87333333333335 }, { "date": "2026-09-10", "open": 64.3, "close": 63.45, "high": 64.7, "low": 63, "volume": 54397287, "ma5": 65.86, "ma10": 67.535, "ma20": 69.5175, "ma60": 72.21833333333332, "ma120": 69.88666666666668 }, { "date": "2026-09-11", "open": 62.6, "close": 63.15, "high": 63.5, "low": 61.5, "volume": 42953970, "ma5": 65.04999999999998, "ma10": 66.83500000000001, "ma20": 69.135, "ma60": 72.00833333333334, "ma120": 69.89875 }, { "date": "2026-09-14", "open": 61.95, "close": 61.3, "high": 62.3, "low": 60.95, "volume": 49639101, "ma5": 63.65, "ma10": 65.89, "ma20": 68.4425, "ma60": 71.75499999999998, "ma120": 69.91166666666666 }, { "date": "2026-09-15", "open": 61.3, "close": 60.75, "high": 62.85, "low": 60.55, "volume": 37725627, "ma5": 62.73, "ma10": 65.08, "ma20": 67.6875, "ma60": 71.4525, "ma120": 69.94375 }, { "date": "2026-09-16", "open": 61.45, "close": 63.65, "high": 63.95, "low": 60.75, "volume": 57375226, "ma5": 62.459999999999994, "ma10": 64.61999999999999, "ma20": 67.22, "ma60": 71.21583333333334, "ma120": 70.02291666666666 }, { "date": "2026-09-17", "open": 62.75, "close": 62.4, "high": 63.6, "low": 61.55, "volume": 33287998, "ma5": 62.25, "ma10": 64.05499999999999, "ma20": 66.73500000000001, "ma60": 70.84249999999999, "ma120": 70.08291666666666 }, { "date": "2026-09-18", "open": 63.95, "close": 65.15, "high": 65.5, "low": 62.75, "volume": 72927685, "ma5": 62.65, "ma10": 63.84999999999999, "ma20": 66.36750000000002, "ma60": 70.49499999999999, "ma120": 70.155 }, { "date": "2026-09-21", "open": 65.05, "close": 65.6, "high": 66.6, "low": 64.5, "volume": 36861516, "ma5": 63.510000000000005, "ma10": 63.58, "ma20": 66.31000000000002, "ma60": 70.25500000000002, "ma120": 70.25875 }, { "date": "2026-09-22", "open": 67, "close": 64.3, "high": 67.3, "low": 63.8, "volume": 53930890, "ma5": 64.22, "ma10": 63.47499999999999, "ma20": 66.13250000000001, "ma60": 69.91333333333336, "ma120": 70.35708333333334 }, { "date": "2026-09-23", "open": 64.85, "close": 63.8, "high": 64.85, "low": 63.6, "volume": 24588370, "ma5": 64.25, "ma10": 63.35499999999998, "ma20": 65.83749999999999, "ma60": 69.48666666666668, "ma120": 70.46041666666665 }, { "date": "2026-09-24", "open": 63.55, "close": 63.8, "high": 63.8, "low": 62.5, "volume": 30909076, "ma5": 64.53, "ma10": 63.39, "ma20": 65.46249999999999, "ma60": 69.21000000000002, "ma120": 70.56958333333333 }, { "date": "2026-09-25", "open": 63.7, "close": 63.35, "high": 63.7, "low": 62.35, "volume": 10856414, "ma5": 64.17, "ma10": 63.410000000000004, "ma20": 65.12249999999997, "ma60": 68.97250000000003, "ma120": 70.65708333333332 }, { "date": "2026-09-28", "open": 63.25, "close": 61.05, "high": 63.7, "low": 60.75, "volume": 54437100, "ma5": 63.25999999999999, "ma10": 63.385000000000005, "ma20": 64.63749999999999, "ma60": 68.7275, "ma120": 70.74083333333331 }, { "date": "2026-09-29", "open": 61, "close": 61.05, "high": 61.4, "low": 60, "volume": 42915525, "ma5": 62.61, "ma10": 63.414999999999985, "ma20": 64.24749999999997, "ma60": 68.52083333333334, "ma120": 70.78166666666667 }, { "date": "2026-09-30", "open": 61, "close": 60.65, "high": 61.6, "low": 59.05, "volume": 55132048, "ma5": 61.98, "ma10": 63.114999999999995, "ma20": 63.867499999999986, "ma60": 68.26833333333336, "ma120": 70.82291666666667 }, { "date": "2026-10-02", "open": 60.3, "close": 60.25, "high": 60.65, "low": 59.35, "volume": 15858457, "ma5": 61.27, "ma10": 62.90000000000001, "ma20": 63.477499999999985, "ma60": 67.88000000000002, "ma120": 70.83958333333334 }, { "date": "2026-10-05", "open": 60.25, "close": 61.3, "high": 62.15, "low": 59.65, "volume": 16698178, "ma5": 60.86, "ma10": 62.515, "ma20": 63.18249999999999, "ma60": 67.57416666666668, "ma120": 70.87416666666665 }, { "date": "2026-10-06", "open": 61.9, "close": 61.55, "high": 62.35, "low": 61.3, "volume": 5648342, "ma5": 60.96, "ma10": 62.10999999999999, "ma20": 62.844999999999985, "ma60": 67.2941666666667, "ma120": 70.90416666666665 }, { "date": "2026-10-07", "open": 61.55, "close": 60.9, "high": 61.55, "low": 60.3, "volume": 8372511, "ma5": 60.92999999999999, "ma10": 61.769999999999996, "ma20": 62.62249999999999, "ma60": 67.00333333333336, "ma120": 70.91749999999999 }, { "date": "2026-10-08", "open": 60.4, "close": 56.8, "high": 60.85, "low": 56.6, "volume": 77622263, "ma5": 60.160000000000004, "ma10": 61.06999999999999, "ma20": 62.21249999999999, "ma60": 66.67833333333336, "ma120": 70.89124999999999 }, { "date": "2026-10-09", "open": 56.3, "close": 57.65, "high": 58.15, "low": 55.2, "volume": 63468569, "ma5": 59.64, "ma10": 60.455, "ma20": 61.9225, "ma60": 66.38583333333337, "ma120": 70.87708333333333 }, { "date": "2026-10-12", "open": 57.7, "close": 56.2, "high": 57.7, "low": 55.6, "volume": 43193047, "ma5": 58.620000000000005, "ma10": 59.74000000000001, "ma20": 61.575, "ma60": 66.19416666666669, "ma120": 70.84708333333334 }, { "date": "2026-10-13", "open": 55.15, "close": 55.55, "high": 56, "low": 53.6, "volume": 64669722, "ma5": 57.42, "ma10": 59.19, "ma20": 61.2875, "ma60": 65.95750000000004, "ma120": 70.80916666666667 }, { "date": "2026-10-14", "open": 55.4, "close": 54.3, "high": 56.3, "low": 53.75, "volume": 53012425, "ma5": 56.1, "ma10": 58.514999999999986, "ma20": 60.96499999999999, "ma60": 65.6041666666667, "ma120": 70.76750000000001 }, { "date": "2026-10-15", "open": 52.5, "close": 52.15, "high": 52.9, "low": 51.05, "volume": 87882509, "ma5": 55.169999999999995, "ma10": 57.665, "ma20": 60.389999999999986, "ma60": 65.25833333333337, "ma120": 70.715 }, { "date": "2026-10-16", "open": 52.85, "close": 52.4, "high": 53.15, "low": 51.8, "volume": 34388353, "ma5": 54.120000000000005, "ma10": 56.879999999999995, "ma20": 59.89000000000001, "ma60": 64.95250000000003, "ma120": 70.61583333333333 }, { "date": "2026-10-20", "open": 51, "close": 51.2, "high": 52.85, "low": 50.6, "volume": 57860269, "ma5": 53.120000000000005, "ma10": 55.870000000000005, "ma20": 59.19250000000001, "ma60": 64.6166666666667, "ma120": 70.47375000000001 }, { "date": "2026-10-21", "open": 52, "close": 49.96, "high": 52.3, "low": 49.82, "volume": 50720548, "ma5": 52.001999999999995, "ma10": 54.711, "ma20": 58.41049999999999, "ma60": 64.27183333333336, "ma120": 70.33966666666667 }, { "date": "2026-10-22", "open": 49.98, "close": 46.84, "high": 50.05, "low": 46.64, "volume": 101152670, "ma5": 50.510000000000005, "ma10": 53.30499999999999, "ma20": 57.53749999999999, "ma60": 63.90083333333337, "ma120": 70.18166666666667 }, { "date": "2026-10-23", "open": 45.8, "close": 47.06, "high": 47.68, "low": 44.1, "volume": 120704540, "ma5": 49.492000000000004, "ma10": 52.330999999999996, "ma20": 56.70049999999999, "ma60": 63.565166666666705, "ma120": 69.983 }, { "date": "2026-10-26", "open": 47.4, "close": 45.92, "high": 47.4, "low": 44.84, "volume": 65158773, "ma5": 48.196000000000005, "ma10": 51.158, "ma20": 55.80650000000001, "ma60": 63.297166666666705, "ma120": 69.76441666666666 }, { "date": "2026-10-27", "open": 47, "close": 45.34, "high": 47.44, "low": 45, "volume": 47937196, "ma5": 47.02400000000001, "ma10": 50.072, "ma20": 54.906000000000006, "ma60": 62.99866666666671, "ma120": 69.55225 }, { "date": "2026-10-28", "open": 46.4, "close": 47.8, "high": 48.14, "low": 46.3, "volume": 81778989, "ma5": 46.592, "ma10": 49.29700000000001, "ma20": 54.2435, "ma60": 62.75866666666671, "ma120": 69.32683333333333 }, { "date": "2026-10-29", "open": 47.36, "close": 44.96, "high": 47.38, "low": 44.6, "volume": 93278234, "ma5": 46.216, "ma10": 48.363, "ma20": 53.439, "ma60": 62.41966666666671, "ma120": 69.06191666666668 }, { "date": "2026-10-30", "open": 43.5, "close": 42.98, "high": 44.28, "low": 42.26, "volume": 122503515, "ma5": 45.4, "ma10": 47.446000000000005, "ma20": 52.55550000000001, "ma60": 62.00266666666671, "ma120": 68.80883333333334 }, { "date": "2026-11-02", "open": 43.4, "close": 43.62, "high": 44.46, "low": 42.5, "volume": 67551165, "ma5": 44.94, "ma10": 46.568000000000005, "ma20": 51.724000000000004, "ma60": 61.640500000000046, "ma120": 68.53400000000002 }, { "date": "2026-11-03", "open": 43, "close": 42.62, "high": 43.3, "low": 41.06, "volume": 83673807, "ma5": 44.396, "ma10": 45.71, "ma20": 50.790000000000006, "ma60": 61.235833333333375, "ma120": 68.25083333333335 }, { "date": "2026-11-04", "open": 42.82, "close": 46.44, "high": 46.76, "low": 42.52, "volume": 115916356, "ma5": 44.124, "ma10": 45.358, "ma20": 50.0345, "ma60": 60.90650000000004, "ma120": 68.01991666666667 }, { "date": "2026-11-05", "open": 45.06, "close": 47.5, "high": 48.88, "low": 45.06, "volume": 104285294, "ma5": 44.632, "ma10": 45.424, "ma20": 49.3645, "ma60": 60.60983333333336, "ma120": 67.81991666666667 } ], "last": { "date": "2026-11-05", "open": 107.6, "close": 110.69, "high": 113.84, "low": 107.6, "volume": 45744772, "ma5": 104.17800000000003, "ma10": 103.076, "ma20": 103.17599999999997, "ma60": 116.32633333333334, "ma120": 127.88875000000003 }, "heroMetric": { "label": "A股等价 PB", "value": 5.527769811446925, "note": "按六月末归母净资产及十月末总股本；港股另作比较" }, "metrics": { "change": -0.5480682839173356, "fiveDay": 9.594059405940602, "ytd": -9.883578930228776, "volumeRatio": 1.270403794741848, "high120": 176.34, "low120": 94.8 }, "relative": [ { "date": "2025-12-31", "stock": 100, "index": 100 }, { "date": "2026-01-05", "stock": 105.79662948791011, "index": 101.89656885402403 }, { "date": "2026-01-06", "stock": 107.33534152894244, "index": 103.47196723931629 }, { "date": "2026-01-07", "stock": 105.82105348856142, "index": 103.16915553981264 }, { "date": "2026-01-08", "stock": 105.95945615891884, "index": 102.32638003948216 }, { "date": "2026-01-09", "stock": 104.92550679801352, "index": 102.78578124122559 }, { "date": "2026-01-12", "stock": 103.93226410486038, "index": 103.45533635425082 }, { "date": "2026-01-13", "stock": 100.65130668403484, "index": 102.83135418601536 }, { "date": "2026-01-14", "stock": 101.3514613693723, "index": 102.41882184218372 }, { "date": "2026-01-15", "stock": 101.31075470162013, "index": 102.6240080864979 }, { "date": "2026-01-16", "stock": 103.38679475698117, "index": 102.20154040873099 }, { "date": "2026-01-19", "stock": 102.00276805340715, "index": 102.25748065849668 }, { "date": "2026-01-20", "stock": 99.47081331922169, "index": 101.92097521782142 }, { "date": "2026-01-21", "stock": 103.54962142798992, "index": 102.01147315083996 }, { "date": "2026-01-22", "stock": 103.23210941952293, "index": 102.02529622414114 }, { "date": "2026-01-23", "stock": 101.73410404624276, "index": 101.56719093551969 }, { "date": "2026-01-26", "stock": 99.25913864691037, "index": 101.6635204775872 }, { "date": "2026-01-27", "stock": 100.99324269315314, "index": 101.63609031650518 }, { "date": "2026-01-28", "stock": 104.65684279084914, "index": 101.90175250651197 }, { "date": "2026-01-29", "stock": 99.64992265733127, "index": 102.67670855345858 }, { "date": "2026-01-30", "stock": 100.1139786697061, "index": 101.65012937532669 }, { "date": "2026-02-02", "stock": 95.30245054139868, "index": 99.4824986932876 }, { "date": "2026-02-03", "stock": 94.46389318570382, "index": 100.65162831483778 }, { "date": "2026-02-04", "stock": 93.495074493202, "index": 101.48468446675336 }, { "date": "2026-02-05", "stock": 91.02010909386958, "index": 100.87430938629876 }, { "date": "2026-02-06", "stock": 91.75282911340878, "index": 100.29503622077178 }, { "date": "2026-02-09", "stock": 93.56834649515592, "index": 101.92486295718737 }, { "date": "2026-02-10", "stock": 94.60229585606122, "index": 102.03803936984066 }, { "date": "2026-02-11", "stock": 93.63347716355939, "index": 101.81168654453406 }, { "date": "2026-02-12", "stock": 94.91166653097778, "index": 101.93609420424457 }, { "date": "2026-02-13", "stock": 95.19661320524303, "index": 100.65810788044772 }, { "date": "2026-02-24", "stock": 94.29292518114467, "index": 101.67604763776636 }, { "date": "2026-02-25", "stock": 94.54530652120818, "index": 102.28836658790397 }, { "date": "2026-02-26", "stock": 94.96865586583083, "index": 102.09354764856565 }, { "date": "2026-02-27", "stock": 93.62533583000896, "index": 101.74321913458921 }, { "date": "2026-03-02", "stock": 91.61442644305137, "index": 102.13242504222518 }, { "date": "2026-03-03", "stock": 88.17878368476757, "index": 100.56069841077854 }, { "date": "2026-03-04", "stock": 86.859887649597, "index": 99.40992755845649 }, { "date": "2026-03-05", "stock": 87.03085565415616, "index": 100.38337429858701 }, { "date": "2026-03-06", "stock": 86.70520231213872, "index": 100.6587558370087 }, { "date": "2026-03-09", "stock": 85.59798094927949, "index": 99.68725296656113 }, { "date": "2026-03-10", "stock": 87.3402263290727, "index": 100.96804710212228 }, { "date": "2026-03-11", "stock": 87.19368232516486, "index": 101.61038803958584 }, { "date": "2026-03-12", "stock": 86.3062769681674, "index": 101.24450856814562 }, { "date": "2026-03-13", "stock": 87.16111699096312, "index": 100.84666323969643 }, { "date": "2026-03-16", "stock": 88.41488235773019, "index": 100.89893173561646 }, { "date": "2026-03-17", "stock": 86.31441830171782, "index": 100.16198914024802 }, { "date": "2026-03-18", "stock": 86.78661564764309, "index": 100.61318289221892 }, { "date": "2026-03-19", "stock": 86.2655703004152, "index": 98.99156360557589 }, { "date": "2026-03-20", "stock": 83.18814621835057, "index": 98.64101910607914 }, { "date": "2026-03-23", "stock": 79.81763412847025, "index": 95.42240288211079 }, { "date": "2026-03-24", "stock": 80.80273548807295, "index": 96.64747275342663 }, { "date": "2026-03-25", "stock": 81.40519417080517, "index": 98.00278189350188 }, { "date": "2026-03-26", "stock": 78.87323943661971, "index": 96.70816468463954 }, { "date": "2026-03-27", "stock": 79.37800211674673, "index": 97.24899242754766 }, { "date": "2026-03-30", "stock": 78.01839941382399, "index": 97.01961580495644 }, { "date": "2026-03-31", "stock": 76.56924204184645, "index": 96.11463647477075 }, { "date": "2026-04-01", "stock": 78.42546609134577, "index": 97.75655840032485 }, { "date": "2026-04-02", "stock": 75.87722869005944, "index": 96.73797068644518 }, { "date": "2026-04-03", "stock": 74.72115932589757, "index": 95.9146338829445 }, { "date": "2026-04-07", "stock": 77.84743140926484, "index": 95.91096212909888 }, { "date": "2026-04-08", "stock": 82.37401286330702, "index": 99.25744178110301 }, { "date": "2026-04-09", "stock": 81.18537816494342, "index": 98.62374026445269 }, { "date": "2026-04-10", "stock": 82.23561019294962, "index": 100.14319839997927 }, { "date": "2026-04-13", "stock": 81.93438085158348, "index": 100.3501125284561 }, { "date": "2026-04-14", "stock": 82.65081820402182, "index": 101.54084070203935 }, { "date": "2026-04-15", "stock": 84.59659692257591, "index": 101.1946159129492 }, { "date": "2026-04-16", "stock": 84.81641292843769, "index": 102.30391754536777 }, { "date": "2026-04-17", "stock": 85.67125295123341, "index": 102.13242504222518 }, { "date": "2026-04-20", "stock": 87.89383701050232, "index": 102.75381538421664 }, { "date": "2026-04-21", "stock": 87.48677033298054, "index": 102.98189609368589 }, { "date": "2026-04-22", "stock": 87.8205650085484, "index": 103.66505829449196 }, { "date": "2026-04-23", "stock": 86.28185296751609, "index": 103.3777975524521 }, { "date": "2026-04-24", "stock": 90.33623707563298, "index": 103.0114861099712 }, { "date": "2026-04-27", "stock": 94.91166653097778, "index": 103.04561182218343 }, { "date": "2026-04-28", "stock": 92.8112024749654, "index": 102.77044626928212 }, { "date": "2026-04-29", "stock": 91.56557844174877, "index": 103.89659477228648 }, { "date": "2026-04-30", "stock": 96.66205324432143, "index": 103.83093517410596 }, { "date": "2026-05-06", "stock": 100.21981600586176, "index": 105.33808213497369 }, { "date": "2026-05-07", "stock": 102.04347472115933, "index": 105.84392022358821 }, { "date": "2026-05-08", "stock": 97.94838394529025, "index": 105.22620163544237 }, { "date": "2026-05-11", "stock": 99.74761865993649, "index": 106.9525738994458 }, { "date": "2026-05-12", "stock": 99.30798664821299, "index": 106.87071538724044 }, { "date": "2026-05-13", "stock": 99.21029064560774, "index": 107.95690656898363 }, { "date": "2026-05-14", "stock": 95.98632255963527, "index": 106.1482438217342 }, { "date": "2026-05-15", "stock": 96.89815191728405, "index": 104.96010747439493 }, { "date": "2026-05-18", "stock": 95.75836522022307, "index": 104.39703322289276 }, { "date": "2026-05-19", "stock": 96.73532524627534, "index": 104.81518119025301 }, { "date": "2026-05-20", "stock": 108.93918423837825, "index": 104.76809634682091 }, { "date": "2026-05-21", "stock": 103.57404542864121, "index": 103.30803422938529 }, { "date": "2026-05-22", "stock": 106.92013351787024, "index": 104.64714445543572 }, { "date": "2026-05-25", "stock": 127.00480338679476, "index": 106.29943368596571 }, { "date": "2026-05-26", "stock": 121.45241390539772, "index": 106.86639567683385 }, { "date": "2026-05-27", "stock": 119.04257917446878, "index": 106.00936513216155 }, { "date": "2026-05-28", "stock": 125.13229667019456, "index": 106.1398203864413 }, { "date": "2026-05-29", "stock": 113.90539770414394, "index": 105.66270837203075 }, { "date": "2026-06-01", "stock": 107.82382154196857, "index": 104.62900167172795 }, { "date": "2026-06-02", "stock": 107.85638687617032, "index": 106.14737987965287 }, { "date": "2026-06-03", "stock": 109.09386957583654, "index": 106.67114476645487 }, { "date": "2026-06-04", "stock": 109.81030692827485, "index": 105.93549808420843 }, { "date": "2026-06-05", "stock": 103.72058943254905, "index": 104.03849725914375 }, { "date": "2026-06-08", "stock": 99.25913864691037, "index": 101.80779880516812 }, { "date": "2026-06-09", "stock": 103.6391760970447, "index": 103.71214313792404 }, { "date": "2026-06-10", "stock": 102.04347472115933, "index": 102.56266819872397 }, { "date": "2026-06-11", "stock": 103.72058943254905, "index": 101.99721810649815 }, { "date": "2026-06-12", "stock": 101.6689733778393, "index": 103.18319459863412 }, { "date": "2026-06-15", "stock": 106.26068550028495, "index": 105.65385296569718 }, { "date": "2026-06-16", "stock": 105.9513148253684, "index": 105.4922957964898 }, { "date": "2026-06-17", "stock": 109.66376292436702, "index": 106.51088351036948 }, { "date": "2026-06-18", "stock": 114.54856305462835, "index": 106.73140472662715 }, { "date": "2026-06-22", "stock": 118.52967516079134, "index": 109.28132977965157 }, { "date": "2026-06-23", "stock": 115.3626964096719, "index": 106.25170088597262 }, { "date": "2026-06-24", "stock": 123.36562728975007, "index": 106.76207467051411 }, { "date": "2026-06-25", "stock": 127.70495807213223, "index": 108.42689106122327 }, { "date": "2026-06-26", "stock": 121.1104778962794, "index": 105.14650297844035 }, { "date": "2026-06-29", "stock": 122.93413661157697, "index": 106.41433798278163 }, { "date": "2026-06-30", "stock": 129.3006594480176, "index": 107.54847795003823 }, { "date": "2026-07-01", "stock": 125.76732068712855, "index": 107.1067875609619 }, { "date": "2026-07-02", "stock": 117.31661646177645, "index": 103.93871194875098 }, { "date": "2026-07-03", "stock": 114.23105104616135, "index": 104.58386069797882 }, { "date": "2026-07-06", "stock": 117.22706179272167, "index": 104.58018894413318 }, { "date": "2026-07-07", "stock": 118.39127249043393, "index": 103.50587696600822 }, { "date": "2026-07-08", "stock": 123.82968330212489, "index": 102.71256214983349 }, { "date": "2026-07-09", "stock": 140.84507042253523, "index": 105.32123526438791 }, { "date": "2026-07-10", "stock": 132.72001953920054, "index": 103.25814157418887 }, { "date": "2026-07-13", "stock": 133.1759342180249, "index": 101.41340924504422 }, { "date": "2026-07-14", "stock": 131.0673288284621, "index": 103.59745482662844 }, { "date": "2026-07-15", "stock": 125.08344866889196, "index": 103.38751690086696 }, { "date": "2026-07-16", "stock": 123.58544329561182, "index": 101.47928482874508 }, { "date": "2026-07-17", "stock": 113.88097370349264, "index": 97.82200201298507 }, { "date": "2026-07-20", "stock": 117.2352031262721, "index": 99.31705378471428 }, { "date": "2026-07-21", "stock": 130.26133680696898, "index": 102.3605057516944 }, { "date": "2026-07-22", "stock": 126.67100871122689, "index": 101.88555359248717 }, { "date": "2026-07-23", "stock": 118.12260848326956, "index": 102.11795401236301 }, { "date": "2026-07-24", "stock": 117.01538712041031, "index": 100.41577212663664 }, { "date": "2026-07-27", "stock": 117.04795245461209, "index": 101.56567903687738 }, { "date": "2026-07-28", "stock": 111.29202963445412, "index": 98.69501548616184 }, { "date": "2026-07-29", "stock": 106.5700561752015, "index": 99.35895497565845 }, { "date": "2026-07-30", "stock": 100.13026133680695, "index": 98.267364155907 }, { "date": "2026-07-31", "stock": 100.94439469185052, "index": 99.0984764381396 }, { "date": "2026-08-03", "stock": 94.84653586257429, "index": 98.12610962561071 }, { "date": "2026-08-04", "stock": 98.59154929577466, "index": 99.3734260055206 }, { "date": "2026-08-05", "stock": 102.13302939021412, "index": 100.60929515285295 }, { "date": "2026-08-06", "stock": 101.0746560286575, "index": 100.46156105694676 }, { "date": "2026-08-07", "stock": 104.61613612309696, "index": 101.39310660613312 }, { "date": "2026-08-10", "stock": 102.78433607424897, "index": 101.55682363054383 }, { "date": "2026-08-11", "stock": 102.10046405601236, "index": 100.73111098631948 }, { "date": "2026-08-12", "stock": 104.17650411137345, "index": 101.31707970297671 }, { "date": "2026-08-13", "stock": 105.38142147683791, "index": 100.73456675464479 }, { "date": "2026-08-14", "stock": 108.17389888463731, "index": 100.7762519600686 }, { "date": "2026-08-17", "stock": 111.34087763575673, "index": 102.40089504399627 }, { "date": "2026-08-18", "stock": 109.8917202637792, "index": 102.0706531834106 }, { "date": "2026-08-19", "stock": 104.21721077912562, "index": 99.10927571415613 }, { "date": "2026-08-20", "stock": 102.1737360579663, "index": 99.19674984989008 }, { "date": "2026-08-21", "stock": 101.60384270943581, "index": 99.76155198555489 }, { "date": "2026-08-24", "stock": 98.168199951152, "index": 98.55700073867048 }, { "date": "2026-08-25", "stock": 97.69600260522674, "index": 98.31725681110338 }, { "date": "2026-08-26", "stock": 101.0746560286575, "index": 99.15441668790525 }, { "date": "2026-08-27", "stock": 102.84946674265245, "index": 100.00734350769125 }, { "date": "2026-08-28", "stock": 102.48310673288283, "index": 99.55161405979345 }, { "date": "2026-08-31", "stock": 104.77896279410565, "index": 99.89524702263961 }, { "date": "2026-09-01", "stock": 102.67035740454287, "index": 99.60042678738817 }, { "date": "2026-09-02", "stock": 99.7720426605878, "index": 98.2293507043288 }, { "date": "2026-09-03", "stock": 100.8466986892453, "index": 98.32913601472158 }, { "date": "2026-09-04", "stock": 98.62411462997639, "index": 98.23129457401177 }, { "date": "2026-09-07", "stock": 101.05023202800618, "index": 98.81380752234372 }, { "date": "2026-09-08", "stock": 98.93348530489294, "index": 98.46218309524531 }, { "date": "2026-09-09", "stock": 98.11121061629896, "index": 98.76153902642369 }, { "date": "2026-09-10", "stock": 97.02841325409103, "index": 98.23863808170302 }, { "date": "2026-09-11", "stock": 95.58739721566393, "index": 97.41292543747868 }, { "date": "2026-09-14", "stock": 92.86819180981844, "index": 96.76324099232389 }, { "date": "2026-09-15", "stock": 93.51135716030285, "index": 96.1144204892504 }, { "date": "2026-09-16", "stock": 98.42872262476594, "index": 96.76734471721018 }, { "date": "2026-09-17", "stock": 96.57249857526664, "index": 96.3329978358251 }, { "date": "2026-09-18", "stock": 99.32426931531386, "index": 97.35309744834709 }, { "date": "2026-09-21", "stock": 99.33241064886428, "index": 98.04813885277132 }, { "date": "2026-09-22", "stock": 99.6580639908817, "index": 98.15656358397734 }, { "date": "2026-09-23", "stock": 98.82764796873728, "index": 97.56670712795415 }, { "date": "2026-09-24", "stock": 97.67971993812587, "index": 95.87899627208994 }, { "date": "2026-09-28", "stock": 94.8953838638769, "index": 93.75413072307633 }, { "date": "2026-09-29", "stock": 95.66881055116828, "index": 93.85024427962351 }, { "date": "2026-09-30", "stock": 91.17479443132784, "index": 94.11828231035392 }, { "date": "2026-10-08", "stock": 87.17739965806399, "index": 93.0958068571083 }, { "date": "2026-10-09", "stock": 88.26833835382236, "index": 93.24634876477882 }, { "date": "2026-10-12", "stock": 86.85174631604657, "index": 92.6141591467708 }, { "date": "2026-10-13", "stock": 86.29813563461694, "index": 92.34849695676404 }, { "date": "2026-10-14", "stock": 83.48937555971668, "index": 91.09578093884588 }, { "date": "2026-10-15", "stock": 85.028087600749, "index": 89.97978375529706 }, { "date": "2026-10-16", "stock": 83.57893022877147, "index": 90.07913709464917 }, { "date": "2026-10-19", "stock": 81.16909549784255, "index": 90.16380341861881 }, { "date": "2026-10-20", "stock": 83.02531954734185, "index": 89.67956388203734 }, { "date": "2026-10-21", "stock": 81.60872750956607, "index": 88.81173406134855 }, { "date": "2026-10-22", "stock": 81.48660750630954, "index": 87.17823557108733 }, { "date": "2026-10-23", "stock": 84.75128226003419, "index": 88.66918361793026 }, { "date": "2026-10-26", "stock": 83.66848489782626, "index": 88.63052220979107 }, { "date": "2026-10-27", "stock": 81.41333550435562, "index": 87.46441638552552 }, { "date": "2026-10-28", "stock": 83.04160221444272, "index": 88.20567869130053 }, { "date": "2026-10-29", "stock": 82.22746885939917, "index": 87.29789154935054 }, { "date": "2026-10-30", "stock": 78.7999674346658, "index": 86.08102912780728 }, { "date": "2026-11-02", "stock": 81.41333550435562, "index": 86.75965563268639 }, { "date": "2026-11-03", "stock": 83.13115688349751, "index": 86.58578728882016 }, { "date": "2026-11-04", "stock": 90.6130424163478, "index": 88.58300539531831 }, { "date": "2026-11-05", "stock": 90.11642106977122, "index": 88.84369991835747 } ], "facts": { "netTTM": 72.07299, "coreTTM": 52.141670000000005, "equity": 1714.56605, "pe": 131.50177966699866, "peCore": 181.7687552186533, "pb": 5.527769811446925, "bvps": 20.024350466038356, "hkdCny": 0.85601, "hkClose": 47.5, "hkEquivalent": 40.660475000000005, "hkPE": 48.30540089082581, "hkPB": 2.0305515062254265, "premium": 172.229972719207, "combinedCap": 5265.710093609165, "priceEquivalentCap": 9477.726450921798, "revenueHalf": 386.35115, "netHalf": 44.67431, "coreHalf": 29.93605, "ocfHalf": 207.59511, "cashCapexHalf": 197.24655, "ocfLessCapex": 10.34856 }, "annual": [ { "period": "2023", "revenue": 452.50425, "net": 48.22814 }, { "period": "2024", "revenue": 577.9557, "net": 36.98665 }, { "period": "2025", "revenue": 673.23192, "net": 50.40734 } ], "quarters": [ { "period": "25 Q1", "revenue": 163.01085, "net": 13.56374, "core": 11.69998 }, { "period": "25 Q2", "revenue": 160.46964, "net": 9.44492, "core": 7.33727 }, { "period": "25 Q3", "revenue": 171.62367, "net": 15.17205, "core": 12.73146 }, { "period": "25 Q4", "revenue": 178.12776, "net": 12.22663, "core": 9.47416 }, { "period": "26 Q1", "revenue": 176.17218, "net": 13.61209, "core": 12.32279 }, { "period": "26 Q2", "revenue": 210.17897, "net": 31.06222, "core": 17.61326 } ], "levels": [ [ 100, "100.00 前期关口" ], [ 107.6, "107.60 反弹承接" ], [ 116.33, "116.33 MA60附近" ] ], "scenarios": [ { "name": "压力", "volume": 12, "asp": 950, "other": 0.65, "gm": 0.24, "opex": 1.55, "grant": 0.35, "nonop": 0, "tax": 0.1, "parent": 0.7, "pe": [ 35, 45 ], "revenue": 12.05, "gross": 2.892, "pbt": 1.6919999999999997, "netUSD": 1.0659599999999998, "net": 71.41931999999998, "profit": [ 71.41931999999998, 71.41931999999998 ], "prices": [ 29.193621488314772, 37.534656199261846 ] }, { "name": "基准", "volume": 13.2, "asp": 1030, "other": 0.75, "gm": 0.28, "opex": 1.62, "grant": 0.4, "nonop": 0.1, "tax": 0.12, "parent": 0.75, "pe": [ 50, 60 ], "revenue": 14.346, "gross": 4.0168800000000005, "pbt": 2.8968800000000003, "netUSD": 1.9119408, "net": 128.1000336, "profit": [ 128.1000336, 128.1000336 ], "prices": [ 74.80376645500735, 89.76451974600882 ] }, { "name": "改善", "volume": 14.4, "asp": 1100, "other": 0.85, "gm": 0.32, "opex": 1.78, "grant": 0.4, "nonop": 0.15, "tax": 0.14, "parent": 0.78, "pe": [ 60, 70 ], "revenue": 16.69, "gross": 5.340800000000001, "pbt": 4.1108, "netUSD": 2.75752464, "net": 184.75415088000003, "profit": [ 184.75415088000003, 184.75415088000003 ], "prices": [ 129.46419418288784, 151.0415598800358 ] } ], "calc": [ 50, 230, 128, 25, 90, 55 ], "profitLabel": "2027正常化归母利润（作者模型，折人民币）", "charts": [ { "id": "business", "title": "AI需求藏在多类配套芯片里", "type": "bars", "unit": "晶圆收入占比 / %", "categories": [ "智能手机", "电脑与平板", "消费电子", "互联与可穿戴", "工业与汽车" ], "series": [ { "name": "2025 Q2", "values": [ 25.2, 15, 41, 8.2, 10.6 ] }, { "name": "2026 Q2", "values": [ 16.9, 15.6, 44.2, 6.8, 16.5 ] } ] }, { "id": "margin", "title": "价格与产品结构改善，毛利率走出低位", "type": "lines", "unit": "毛利率 / %", "categories": [ "25 Q2", "25 Q3", "25 Q4", "26 Q1", "26 Q2" ], "series": [ { "name": "IFRS毛利率", "values": [ 20.4, 22, 19.2, 20.1, 25.3 ] } ] }, { "id": "bridge", "title": "归母增长的来源，不能只看制造环节", "type": "waterfall", "unit": "2026 Q1 → Q2 / 亿美元 / IFRS", "steps": [ { "label": "Q1归母", "value": 1.97448, "total": true }, { "label": "毛利增加", "value": 2.57037 }, { "label": "净经营费用下降", "value": 0.2935 }, { "label": "其他收入增加", "value": 2.68368 }, { "label": "所得税增加", "value": -0.52448 }, { "label": "少数股东损益增加", "value": -2.20558 }, { "label": "Q2归母", "value": 4.79197, "total": true } ] }, { "id": "quality", "title": "二季度归母与扣非的增幅拉开", "type": "bars", "unit": "人民币亿元 / CAS", "categories": [ "归母利润", "扣非归母利润" ], "series": [ { "name": "2025 Q2", "values": [ 9.44492, 7.33727 ] }, { "name": "2026 Q2", "values": [ 31.06222, 17.61326 ] } ] }, { "id": "cash", "title": "经营现金大幅改善，建设仍消耗大部分现金", "type": "bars", "unit": "人民币亿元 / CAS", "categories": [ "经营现金流", "购建长期资产现金", "两者差额" ], "series": [ { "name": "2025上半年", "values": [ 58.97793, 245.33815, -186.36022 ] }, { "name": "2026上半年", "values": [ 207.59511, 197.24655, 10.34856 ] } ] }, { "id": "capital", "title": "合并规模与归母权益之间，还有少数股东", "type": "bars", "unit": "人民币亿元 / CAS", "categories": [ "合并净利润", "归母净利润", "少数股东损益", "少数股东注资" ], "series": [ { "name": "2026上半年", "values": [ 64.38681, 44.67431, 19.7125, 123.05728 ] } ] }, { "id": "peers", "title": "同样处在复苏中，盈利能力仍有差距", "type": "bars", "unit": "毛利率 / %；非完全可比样本", "categories": [ "中芯国际 Q2", "联电 Q2", "联电 Q3", "台积电 Q3" ], "series": [ { "name": "各公司披露毛利率", "values": [ 25.3, 32.5, 34, 66.4 ] } ] }, { "id": "ah", "title": "同一家公司的每股权益，被两地市场不同定价", "type": "bars", "unit": "人民币元 / 每股", "categories": [ "A股收盘", "港股折合人民币", "每股归母净资产" ], "series": [ { "name": "11月5日价格 / 六月末净资产", "values": [ 110.69, 40.660475000000005, 20.024350466038356 ] } ] }, { "id": "reverse", "title": "110.69元，要求怎样的年度利润", "type": "bars", "unit": "人民币亿元；PE为假设", "categories": [ "若给予40倍PE", "若给予60倍PE", "若给予80倍PE", "本文2027基准利润" ], "series": [ { "name": "A股价格所需利润 / 模型结果", "values": [ 236.94316127304495, 157.9621075153633, 118.47158063652248, 128.1000336 ] } ] }, { "id": "return", "title": "利润增长可以被估值回落抵消", "type": "bars", "unit": "人民币元 / A股情景", "categories": [ "128.10亿元 × 40倍", "128.10亿元 × 60倍", "184.75亿元 × 60倍" ], "series": [ { "name": "2027情景股价", "values": [ 59.843013164005875, 89.76451974600882, 129.46419418288784 ] } ] } ], "methods": { "market": "本次腾讯历史接口成交量字段经新浪8个交易日逐日核对，单位为股，未再乘100。行情固定截至2026-11-05完整收盘，A股前复权，港股按接口前复权。", "financial": "A股估值、历史利润与现金流采用中国企业会计准则（CAS）人民币数据；季度经营指标、利润桥及管理层指引采用IFRS美元数据。不得按当日汇率将历史期间利润简单换算替代CAS报表。", "shares": "已发行普通股85.62405322亿股，其中A股25.47775982亿股、港股60.14629340亿股；不采用100亿股法定授权股数。", "valuation": "A股等价市值=110.69元×总股本；两地实际合计市值=A股价×A股股数+港股价×港股股数×0.85601。港元换算为11月5日汇率中间价，非同步收盘即期汇率。", "ttm": "TTM截至2026年6月：2025全年+2026上半年−2025上半年；归母及扣非分别计算。静态期末股本口径与加权EPS口径可能不同。", "forecast": "2027正常化模型采用IFRS经营框架。销量单位百万片8英寸等效，ASP美元/片，其他收入及费用为十亿美元；年度收入=销量×ASP/1000+其他收入。税前利润=收入×毛利率−研发销售管理费用+其他经营收入+经营外净收益。归母=税前×(1−税率)×归母占比。人民币亿元=美元十亿元×6.7×10。不预测准则间被动稀释收益。", "cash": "购建长期资产现金支出与管理层资本开支为不同口径，分别使用，不相减混算。经营现金减购建支出不是可全部分配给母公司股东的自由现金。" }, "sources": [ { "file": "half.pdf", "url": "https://static.cninfo.com.cn/finalpage/2026-08-28/1225520297.PDF", "bytes": 1077584, "sha256": "6a44b7cfe77129d47089ae71bee8c71d2733ae694b8910485e6c3e444de5cb13" }, { "file": "q2.pdf", "url": "https://vip.stock.finance.sina.com.cn/corp/view/vCB_AllBulletinDetail.php?id=12491964&stockid=688981", "bytes": 609507, "sha256": "1b91c018b98608f0162723e34886477692ad3eea920424fc232656febdb5165b" }, { "file": "call.pdf", "url": "https://vip.stock.finance.sina.com.cn/corp/view/vCB_AllBulletinDetail.php?id=12516483&stockid=688981", "bytes": 644962, "sha256": "26def1c8e11533c31dbb74f79c9af9c7d2fdcbca17370564a939922688304347" }, { "file": "q1.pdf", "url": "https://www.hkexnews.hk/listedco/listconews/sehk/2026/0514/2026051400914_c.pdf", "bytes": 766839, "sha256": "673f9bb7710407cd3bef69b647cd0af7954c67af251210d38025c1112fc9fb8e" }, { "file": "annual-ifrs.pdf", "url": "https://www.hkexnews.hk/listedco/listconews/sehk/2026/0326/2026032601294.pdf", "bytes": 2474685, "sha256": "e695529eec43590d4a38b8b08c294588b50f9d0d979d9ce7f55cdeffb7c20087" }, { "file": "q4.pdf", "url": "https://www.hkexnews.hk/listedco/listconews/sehk/2026/0210/2026021000519_c.pdf", "bytes": 619315, "sha256": "692bd3cddae7ca8ad010a77e04433b310b428fa83c83fc088abb44a3437884ab" }, { "file": "shares.pdf", "url": "https://static.cninfo.com.cn/finalpage/2026-11-06/1225660175.PDF", "bytes": 158971, "sha256": "3d689a84f835ac31959d4fa70487958d7ec08f108b57983e1d8d8f4a1818256f" }, { "file": "calendar.pdf", "url": "https://static.cninfo.com.cn/finalpage/2026-10-31/1225648374.PDF", "bytes": 127365, "sha256": "e79b1e9d734b712acb508428c0a4bcfc93072d714881e5a78dc41abce1e34bfc" }, { "file": "stock.json", "url": "https://web.ifzq.gtimg.cn/appstock/app/fqkline/get?param=sh688981,day,2025-01-01,2026-11-05,640,qfq", "bytes": 31804, "sha256": "92b7191c82a327edcc84163c21012bde27416fd9fc2df3f070f7fc2f9906cdae" }, { "file": "hk.json", "url": "https://web.ifzq.gtimg.cn/appstock/app/fqkline/get?param=hk00981,day,2025-01-01,2026-11-05,640,qfq", "bytes": 31611, "sha256": "95fec58075dcd7d76f62dffcff4e2af47b458ed8df84b680267e6a9a436c6e0e" }, { "file": "index.json", "url": "https://web.ifzq.gtimg.cn/appstock/app/fqkline/get?param=sh000300,day,2025-01-01,2026-11-05,640,qfq", "bytes": 34974, "sha256": "09249449ff528b7cd8e21c4d0f592fa08655a31945710c58c404942bcee4802e" }, { "file": "sina.txt", "url": "https://quotes.sina.cn/cn/api/jsonp_v2.php/var%20_data=/CN_MarketDataService.getKLineData?symbol=sh688981&scale=240&ma=no&datalen=8", "bytes": 926, "sha256": "49e96951df23761ef4d1bc0603edf7ecc843ec6a73c95b1d8b150fa57bef3540" }, { "file": "match-status.xml", "url": "https://www.govinfo.gov/bulkdata/BILLSTATUS/119/hr/BILLSTATUS-119hr8170.xml", "bytes": 22689, "sha256": "71dd5fa2fd6cce2aa465f48d4cf36adfeff5eb5ab97fa48a4f5b332965dfe4d6" }, { "file": "annual.pdf", "url": "https://file.finance.sina.com.cn/211.154.219.97%3A9494/MRGG/CNSESH_STOCK/2026/2026-3/2026-03-27/12023498.PDF", "bytes": 223337, "sha256": "add4ffc05437b7b97e06d1d873a98c51e2423dc7aa332d89a9a0671e066b13b5" }, { "file": "ai-pause-status.xml", "url": "https://www.govinfo.gov/bulkdata/BILLSTATUS/119/hr/BILLSTATUS-119hr9442.xml", "bytes": 16354, "sha256": "61b2a76f033ff0847d6a4276e94f7ce7f62c0b749f03daa931003f42e25ccd49" }, { "file": "asi-status.xml", "url": "https://www.govinfo.gov/bulkdata/BILLSTATUS/119/s/BILLSTATUS-119s5493.xml", "bytes": 5759, "sha256": "527a1b8170fbfdc9a34a27efcd24f854695e93a588027f693d62d7b1c95800e2" } ] }