{ "fxKey": "cnyHkd", "period": "2027", "basisUnit": "人民币/股", "heroMetric": { "label": "2027基准EPS隐含PE", "value": 11.52269751282672, "note": "作者正常化EPS假设31元人民币；已换算港元，非历史PE" }, "profitLabel": "2027正常化稀释EPS（人民币/普通股），保留股权激励成本；乘倍数后按固定汇率换成港元", "methods": { "currency": "财务金额为人民币，股价及情景估值为港元；港币柜台普通股口径，不能与人民币柜台价格或美股ADS直接混用。", "financial": "财务数据来自公司业绩公告、年报及中期报告；年度、半年度和单季度分别标记。非IFRS/非GAAP调整后利润与报告利润不能互换，正常化盈利为作者假设。", "market": "行情固定于2026-11-06完整收盘，采用Yahoo日线、不计现金分红；近10日价格与StockAnalysis核对。成交量存在最多0.08%的汇总差异，全文统一Yahoo口径。", "cash": "简化FCF为经营现金流减现金购置或预付长期资产；未自动扣除租赁、并购、分红和回购。公司自定义FCF、非现金资本开支与现金付款另行标明。", "valuation": "2027作者假设正常化稀释EPS×PE×固定汇率1.175240（2026-11-05参考快照）=每股港元估值。输入每股指标后不再除总股数；情景不是概率、公司指引或最大损失边界。" }, "sector": "社交、游戏、广告与金融科技", "shares": 9200000000, "scenarios": [ { "name": "回报偏低", "eps": [ 22, 25 ], "pe": [ 12, 15 ], "prices": [ 310.263370513916, 440.7150149345398 ] }, { "name": "稳步兑现", "eps": [ 29, 33 ], "pe": [ 17, 20 ], "prices": [ 579.3933396339417, 775.65842628479 ] }, { "name": "协同增强", "eps": [ 36, 40 ], "pe": [ 23, 26 ], "prices": [ 973.0987529754639, 1222.249641418457 ] } ], "calc": [ 18, 45, 31, 10, 30, 18 ], "levels": [ [ 403.5, "403.5 短期均线" ], [ 426, "426 中期均线" ], [ 375.2, "375 近期低区" ] ], "charts": [ { "id": "annual", "title": "原有业务的盈利基础仍然扎实", "type": "bars", "unit": "十亿元人民币", "categories": [ "2024", "2025" ], "series": [ { "name": "收入", "values": [ 660.257, 751.766 ] }, { "name": "归母净利润", "values": [ 194.073, 224.842 ] }, { "name": "非IFRS归母净利润", "values": [ 222.703, 259.626 ] } ] }, { "id": "quarterly", "title": "利润稳定增长，增速低于毛利改善", "type": "bars", "unit": "十亿元人民币", "categories": [ "2025 Q2", "2026 Q1", "2026 Q2" ], "series": [ { "name": "收入", "values": [ 184.504, 196.458, 204.785 ] }, { "name": "非IFRS归母净利润", "values": [ 63.052, 67.905, 68.415 ] } ] }, { "id": "mix", "title": "广告增长最快，游戏与金融科技共同支撑", "type": "bars", "unit": "十亿元人民币", "categories": [ "增值服务", "营销服务", "金融科技与企业服务" ], "series": [ { "name": "2025 Q2", "values": [ 91.368, 35.762, 55.536 ] }, { "name": "2026 Q2", "values": [ 98.414, 43.565, 60.286 ] } ] }, { "id": "games", "title": "增值服务内部，国内游戏表现更强", "type": "bars", "unit": "十亿元人民币", "categories": [ "国内游戏", "国际游戏", "社交网络" ], "series": [ { "name": "2026 Q2", "values": [ 47.3, 18.6, 32.5 ] } ] }, { "id": "ai", "title": "新AI产品投入，已经影响当期营业利润", "type": "waterfall", "unit": "十亿元人民币", "steps": [ { "label": "剔除新AI产品贡献", "value": 86.1, "total": true }, { "label": "新AI产品贡献", "value": -10.464, "total": false }, { "label": "非IFRS营业利润", "value": 75.636, "total": true } ] }, { "id": "quality", "title": "半年归母利润与非IFRS口径之间", "type": "waterfall", "unit": "十亿元人民币", "steps": [ { "label": "IFRS归母净利润", "value": 114.115, "total": true }, { "label": "股权激励", "value": 14.949, "total": false }, { "label": "被投企业损益", "value": 1.185, "total": false }, { "label": "摊销", "value": 5.473, "total": false }, { "label": "减值", "value": 0.333, "total": false }, { "label": "捐赠及其他", "value": 2.273, "total": false }, { "label": "税项", "value": -2.008, "total": false }, { "label": "非IFRS归母净利润", "value": 136.32, "total": true } ] }, { "id": "cash", "title": "二季度实际自由现金流为负", "type": "waterfall", "unit": "十亿元人民币", "steps": [ { "label": "经营现金流", "value": 52.7, "total": true }, { "label": "资本开支现金付款", "value": -59.3, "total": false }, { "label": "内容现金付款", "value": -5, "total": false }, { "label": "租赁负债付款", "value": -2.2, "total": false }, { "label": "FCF约数", "value": -13.8, "total": true } ] }, { "id": "prepayments", "title": "剔除预付款能解释时点，不能把现金当作没花", "type": "bars", "unit": "十亿元人民币", "categories": [ "实际FCF", "加回算力预付款后" ], "series": [ { "name": "2026 Q2", "values": [ -13.8, 37.6 ] } ] }, { "id": "capital", "title": "资本开支加速，折旧和回报压力会随后出现", "type": "bars", "unit": "十亿元人民币", "categories": [ "2025 Q2", "2026 Q1", "2026 Q2" ], "series": [ { "name": "披露资本开支", "values": [ 19.107, 31.936, 52.784 ] } ] }, { "id": "balance", "title": "净现金减少，投资组合估值也在波动", "type": "bars", "unit": "十亿元人民币", "categories": [ "净现金", "上市投资公允价值", "非上市投资账面值" ], "series": [ { "name": "2026 Q1末", "values": [ 146.86, 547.1, 365.1 ] }, { "name": "2026 Q2末", "values": [ 58.191, 487.2, 387.9 ] } ] } ], "company": "腾讯控股", "symbol": "0700.HK", "market": "hk", "currencyLabel": "港元", "asOf": "2026-11-06", "stock": [ { "date": "2025-01-02", "open": 417, "high": 425, "low": 413.6, "close": 416, "volume": 20733037, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-03", "open": 418, "high": 419, "low": 410.4, "close": 414.2, "volume": 16843241, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-06", "open": 415, "high": 415, "low": 407.2, "close": 409.4, "volume": 16869318, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-07", "open": 380.6, "high": 392.8, "low": 376.6, "close": 379.6, "volume": 142920468, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-08", "open": 371.2, "high": 379.8, "low": 365.6, "close": 369.2, "volume": 95456188, "ma5": 397.67999999999995, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-09", "open": 365, "high": 379.4, "low": 365, "close": 373.4, "volume": 60578450, "ma5": 389.15999999999997, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-10", "open": 373.6, "high": 379.4, "low": 369.6, "close": 369.6, "volume": 37053933, "ma5": 380.23999999999995, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-13", "open": 364.8, "high": 371.6, "low": 364.8, "close": 366, "volume": 34785015, "ma5": 371.55999999999995, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-14", "open": 365.6, "high": 379.6, "low": 365.6, "close": 375, "volume": 40623785, "ma5": 370.64, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-15", "open": 373.4, "high": 385.4, "low": 373, "close": 380, "volume": 29158255, "ma5": 372.8, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-16", "open": 384, "high": 386.6, "low": 376.6, "close": 382.4, "volume": 26141103, "ma5": 374.6, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-17", "open": 381, "high": 382.2, "low": 378.4, "close": 379.8, "volume": 17138321, "ma5": 376.64, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-20", "open": 380.2, "high": 392.8, "low": 380.2, "close": 389.8, "volume": 31141403, "ma5": 381.4, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-21", "open": 392, "high": 392.2, "low": 386.4, "close": 387.4, "volume": 25249668, "ma5": 383.88, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-22", "open": 385, "high": 388.6, "low": 381, "close": 383.4, "volume": 17859069, "ma5": 384.56000000000006, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-23", "open": 383, "high": 386, "low": 379.6, "close": 381.2, "volume": 21256810, "ma5": 384.32000000000005, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-24", "open": 383.2, "high": 392.4, "low": 382.2, "close": 390.6, "volume": 24079119, "ma5": 386.48, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-27", "open": 388, "high": 398, "low": 388, "close": 395.6, "volume": 23605938, "ma5": 387.64, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-28", "open": 402, "high": 402, "low": 402, "close": 402, "volume": 0, "ma5": 390.55999999999995, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-03", "open": 400, "high": 404.8, "low": 394.2, "close": 404.2, "volume": 27917841, "ma5": 394.72, "ma20": 387.43999999999994, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-04", "open": 409.2, "high": 421.2, "low": 407, "close": 420.8, "volume": 31276268, "ma5": 402.64, "ma20": 387.67999999999995, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-05", "open": 421.6, "high": 421.6, "low": 410, "close": 417.8, "volume": 32129392, "ma5": 408.08, "ma20": 387.86, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-06", "open": 416.2, "high": 420.4, "low": 413.4, "close": 420.4, "volume": 19585105, "ma5": 413.03999999999996, "ma20": 388.40999999999997, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-07", "open": 420.4, "high": 432.4, "low": 417.8, "close": 428.2, "volume": 34567530, "ma5": 418.2799999999999, "ma20": 390.84000000000003, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-10", "open": 429.6, "high": 439.8, "low": 428.8, "close": 437, "volume": 31411302, "ma5": 424.84, "ma20": 394.2300000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-11", "open": 440, "high": 441.2, "low": 425.6, "close": 427.4, "volume": 30893563, "ma5": 426.16, "ma20": 396.93, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-12", "open": 429, "high": 444.6, "low": 426, "close": 444.2, "volume": 38264929, "ma5": 431.43999999999994, "ma20": 400.65999999999997, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-13", "open": 449, "high": 464.6, "low": 437, "close": 442, "volume": 60985718, "ma5": 435.76000000000005, "ma20": 404.4599999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-14", "open": 449.8, "high": 474.8, "low": 446.6, "close": 474.8, "volume": 74519223, "ma5": 445.08000000000004, "ma20": 409.44999999999993, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-17", "open": 506, "high": 512, "low": 485, "close": 493.6, "volume": 126223580, "ma5": 456.4, "ma20": 415.12999999999994, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-18", "open": 494.2, "high": 513, "low": 493.8, "close": 503.5, "volume": 62529454, "ma5": 471.62, "ma20": 421.18500000000006, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-19", "open": 500, "high": 500.5, "low": 493.2, "close": 497.8, "volume": 34127174, "ma5": 482.34000000000003, "ma20": 427.0849999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-20", "open": 491.2, "high": 493, "low": 482.6, "close": 486.8, "volume": 34549151, "ma5": 491.3, "ma20": 431.93500000000006, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-21", "open": 505, "high": 517, "low": 499.4, "close": 517, "volume": 73545153, "ma5": 499.73999999999995, "ma20": 438.41499999999996, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-24", "open": 522, "high": 522, "low": 497.2, "close": 497.2, "volume": 67542767, "ma5": 500.4599999999999, "ma20": 444.10500000000013, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-25", "open": 477.8, "high": 491, "low": 476.4, "close": 484.8, "volume": 56509529, "ma5": 496.71999999999997, "ma20": 449.285, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-26", "open": 488, "high": 508, "low": 487.8, "close": 501.5, "volume": 40489654, "ma5": 497.46000000000004, "ma20": 454.83000000000004, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-27", "open": 503.5, "high": 512, "low": 491.6, "close": 495.4, "volume": 38902820, "ma5": 499.18, "ma20": 459.82, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-28", "open": 492.8, "high": 497.8, "low": 476, "close": 478.6, "volume": 52160819, "ma5": 491.5, "ma20": 463.65, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-03", "open": 483.6, "high": 497, "low": 479.8, "close": 483.2, "volume": 32752021, "ma5": 488.69999999999993, "ma20": 467.6000000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-04", "open": 479, "high": 493, "low": 473.2, "close": 491, "volume": 31124964, "ma5": 489.93999999999994, "ma20": 471.11, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-05", "open": 502, "high": 509, "low": 498, "close": 505.5, "volume": 35165757, "ma5": 490.73999999999995, "ma20": 475.495, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-06", "open": 521, "high": 544, "low": 521, "close": 544, "volume": 79683892, "ma5": 500.46000000000004, "ma20": 481.675, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-07", "open": 539, "high": 547, "low": 529, "close": 533.5, "volume": 46494425, "ma5": 511.43999999999994, "ma20": 486.93999999999994, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-10", "open": 528, "high": 537.5, "low": 512, "close": 516.5, "volume": 34415026, "ma5": 518.1, "ma20": 490.91499999999996, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-11", "open": 501.5, "high": 520, "low": 500.5, "close": 517.5, "volume": 33852768, "ma5": 523.4, "ma20": 495.4200000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-12", "open": 523, "high": 525, "low": 505, "close": 512, "volume": 28031056, "ma5": 524.7, "ma20": 498.81000000000006, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-13", "open": 513, "high": 516, "low": 499.2, "close": 507.5, "volume": 27326941, "ma5": 517.4, "ma20": 502.08500000000004, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-14", "open": 513, "high": 531, "low": 507.5, "close": 521.5, "volume": 30711707, "ma5": 515, "ma20": 504.41999999999996, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-17", "open": 532, "high": 534.5, "low": 522, "close": 524.5, "volume": 22096160, "ma5": 516.6, "ma20": 505.965, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-18", "open": 538.5, "high": 543.5, "low": 533.5, "close": 541, "volume": 33639833, "ma5": 521.3, "ma20": 507.84, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-19", "open": 542.5, "high": 545, "low": 534, "close": 540, "volume": 31604153, "ma5": 526.9, "ma20": 509.95, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-20", "open": 540.5, "high": 541, "low": 518, "close": 519.5, "volume": 49845030, "ma5": 529.3, "ma20": 511.58500000000004, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-21", "open": 518, "high": 526, "low": 505.5, "close": 511.5, "volume": 42260479, "ma5": 527.3, "ma20": 511.31000000000006, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-24", "open": 514, "high": 517.5, "low": 504.5, "close": 513, "volume": 24598555, "ma5": 525, "ma20": 512.1, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-25", "open": 513, "high": 515.5, "low": 501, "close": 502, "volume": 27744935, "ma5": 517.2, "ma20": 512.96, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-26", "open": 502, "high": 510.5, "low": 502, "close": 506.5, "volume": 17310634, "ma5": 510.5, "ma20": 513.21, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-27", "open": 509, "high": 516, "low": 502, "close": 509, "volume": 17595617, "ma5": 508.4, "ma20": 513.89, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-28", "open": 511.5, "high": 516.5, "low": 503.5, "close": 509.5, "volume": 18594342, "ma5": 508, "ma20": 515.4350000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-31", "open": 505, "high": 507.5, "low": 494.6, "close": 497, "volume": 28036973, "ma5": 504.8, "ma20": 516.125, "ma60": 457.055, "ma120": null, "ma250": null }, { "date": "2025-04-01", "open": 501, "high": 511.5, "low": 500, "close": 504, "volume": 19518013, "ma5": 505.2, "ma20": 516.775, "ma60": 458.52166666666665, "ma120": null, "ma250": null }, { "date": "2025-04-02", "open": 505, "high": 509, "low": 499.2, "close": 504, "volume": 14247546, "ma5": 504.7, "ma20": 516.7, "ma60": 460.0183333333333, "ma120": null, "ma250": null }, { "date": "2025-04-03", "open": 493, "high": 500.5, "low": 491.2, "close": 497.8, "volume": 29219618, "ma5": 502.46000000000004, "ma20": 514.39, "ma60": 461.4916666666666, "ma120": null, "ma250": null }, { "date": "2025-04-07", "open": 441.8, "high": 462.4, "low": 431, "close": 435.4, "volume": 123364114, "ma5": 487.64, "ma20": 509.48499999999996, "ma60": 462.4216666666667, "ma120": null, "ma250": null }, { "date": "2025-04-08", "open": 440.8, "high": 451.2, "low": 430, "close": 440.4, "volume": 65120104, "ma5": 476.32, "ma20": 505.67999999999995, "ma60": 463.6083333333334, "ma120": null, "ma250": null }, { "date": "2025-04-09", "open": 426, "high": 447, "low": 419, "close": 441.2, "volume": 66484213, "ma5": 463.75999999999993, "ma20": 501.86499999999995, "ma60": 464.7383333333334, "ma120": null, "ma250": null }, { "date": "2025-04-10", "open": 460, "high": 461.6, "low": 443, "close": 444.8, "volume": 57799983, "ma5": 451.91999999999996, "ma20": 498.50499999999994, "ma60": 465.9916666666667, "ma120": null, "ma250": null }, { "date": "2025-04-11", "open": 440, "high": 452.6, "low": 432, "close": 443.4, "volume": 46594597, "ma5": 441.03999999999996, "ma20": 495.3, "ma60": 467.2816666666667, "ma120": null, "ma250": null }, { "date": "2025-04-14", "open": 453, "high": 459.2, "low": 448.8, "close": 454, "volume": 30346489, "ma5": 444.75999999999993, "ma20": 491.9249999999999, "ma60": 468.59833333333336, "ma120": null, "ma250": null }, { "date": "2025-04-15", "open": 464.6, "high": 464.6, "low": 451.6, "close": 456, "volume": 20245398, "ma5": 447.88, "ma20": 488.4999999999999, "ma60": 469.865, "ma120": null, "ma250": null }, { "date": "2025-04-16", "open": 450.6, "high": 451.6, "low": 440.2, "close": 448, "volume": 27322773, "ma5": 449.23999999999995, "ma20": 483.85, "ma60": 470.95833333333337, "ma120": null, "ma250": null }, { "date": "2025-04-17", "open": 450.4, "high": 462, "low": 449.8, "close": 458, "volume": 24479822, "ma5": 451.88, "ma20": 479.75, "ma60": 472.26166666666666, "ma120": null, "ma250": null }, { "date": "2025-04-22", "open": 460, "high": 462.8, "low": 453.2, "close": 460.4, "volume": 24043746, "ma5": 455.28000000000003, "ma20": 476.79499999999996, "ma60": 473.43833333333345, "ma120": null, "ma250": null }, { "date": "2025-04-23", "open": 476, "high": 479.4, "low": 471.4, "close": 474.2, "volume": 27001392, "ma5": 459.32, "ma20": 474.93, "ma60": 474.8850000000001, "ma120": null, "ma250": null }, { "date": "2025-04-24", "open": 477, "high": 477.8, "low": 465, "close": 471, "volume": 18912016, "ma5": 462.32000000000005, "ma20": 472.83000000000004, "ma60": 476.34500000000014, "ma120": null, "ma250": null }, { "date": "2025-04-25", "open": 480, "high": 485.8, "low": 475, "close": 478.2, "volume": 28746958, "ma5": 468.35999999999996, "ma20": 471.64000000000004, "ma60": 477.9616666666668, "ma120": null, "ma250": null }, { "date": "2025-04-28", "open": 482.4, "high": 482.4, "low": 474.8, "close": 478.2, "volume": 13805160, "ma5": 472.4, "ma20": 470.225, "ma60": 479.42166666666685, "ma120": null, "ma250": null }, { "date": "2025-04-29", "open": 477.8, "high": 478.4, "low": 469, "close": 473, "volume": 16367401, "ma5": 474.9200000000001, "ma20": 468.425, "ma60": 480.7116666666668, "ma120": null, "ma250": null }, { "date": "2025-04-30", "open": 475, "high": 477.2, "low": 469.4, "close": 477.2, "volume": 15312733, "ma5": 475.52, "ma20": 466.81000000000006, "ma60": 481.96500000000015, "ma120": null, "ma250": null }, { "date": "2025-05-02", "open": 478.2, "high": 489.8, "low": 477.4, "close": 487.8, "volume": 13240838, "ma5": 478.88, "ma20": 466.35, "ma60": 483.35833333333346, "ma120": null, "ma250": null }, { "date": "2025-05-06", "open": 491.6, "high": 496.8, "low": 485.2, "close": 495.4, "volume": 19813305, "ma5": 482.32, "ma20": 465.9199999999999, "ma60": 484.6016666666668, "ma120": null, "ma250": null }, { "date": "2025-05-07", "open": 509, "high": 509.5, "low": 489.6, "close": 489.8, "volume": 25616342, "ma5": 484.64000000000004, "ma20": 465.20999999999987, "ma60": 485.80166666666685, "ma120": null, "ma250": null }, { "date": "2025-05-08", "open": 487, "high": 502, "low": 486.6, "close": 498, "volume": 19815740, "ma5": 489.64, "ma20": 465.2199999999999, "ma60": 487.09500000000014, "ma120": null, "ma250": null }, { "date": "2025-05-09", "open": 500, "high": 503.5, "low": 492, "close": 494.6, "volume": 13777285, "ma5": 493.12, "ma20": 468.17999999999995, "ma60": 488.20166666666677, "ma120": null, "ma250": null }, { "date": "2025-05-12", "open": 504, "high": 521.5, "low": 499, "close": 517.5, "volume": 35846811, "ma5": 499.06000000000006, "ma20": 472.03499999999997, "ma60": 489.5433333333334, "ma120": null, "ma250": null }, { "date": "2025-05-13", "open": 520, "high": 520, "low": 505.5, "close": 506, "volume": 23119901, "ma5": 501.18, "ma20": 475.2749999999999, "ma60": 490.85333333333347, "ma120": null, "ma250": null }, { "date": "2025-05-14", "open": 512, "high": 521, "low": 510.5, "close": 521, "volume": 24294663, "ma5": 507.41999999999996, "ma20": 479.08500000000004, "ma60": 492.13333333333344, "ma120": null, "ma250": null }, { "date": "2025-05-15", "open": 531.5, "high": 532, "low": 515, "close": 520, "volume": 32799956, "ma5": 511.82, "ma20": 482.91499999999996, "ma60": 493.43333333333345, "ma120": null, "ma250": null }, { "date": "2025-05-16", "open": 509.5, "high": 517, "low": 506.5, "close": 508, "volume": 21334027, "ma5": 514.5, "ma20": 485.61499999999995, "ma60": 493.9866666666668, "ma120": null, "ma250": null }, { "date": "2025-05-19", "open": 508, "high": 517, "low": 502.5, "close": 514, "volume": 22457714, "ma5": 513.8, "ma20": 488.515, "ma60": 494.32666666666677, "ma120": null, "ma250": null }, { "date": "2025-05-20", "open": 512.5, "high": 517.5, "low": 511.5, "close": 517, "volume": 15792185, "ma5": 516, "ma20": 491.965, "ma60": 494.5516666666668, "ma120": null, "ma250": null }, { "date": "2025-05-21", "open": 519, "high": 524.5, "low": 515.5, "close": 520.5, "volume": 18924042, "ma5": 515.9, "ma20": 495.09, "ma60": 494.93000000000006, "ma120": null, "ma250": null }, { "date": "2025-05-22", "open": 520, "high": 520, "low": 513, "close": 516.5, "volume": 14281176, "ma5": 515.2, "ma20": 497.8950000000001, "ma60": 495.42500000000007, "ma120": null, "ma250": null }, { "date": "2025-05-23", "open": 518, "high": 520.5, "low": 512.5, "close": 518, "volume": 16262610, "ma5": 517.2, "ma20": 500.08500000000004, "ma60": 495.4416666666667, "ma120": null, "ma250": null }, { "date": "2025-05-26", "open": 515, "high": 517, "low": 508, "close": 510, "volume": 17286567, "ma5": 516.4, "ma20": 502.035, "ma60": 495.65500000000003, "ma120": null, "ma250": null }, { "date": "2025-05-27", "open": 508.5, "high": 514.5, "low": 507, "close": 512, "volume": 14986877, "ma5": 515.4, "ma20": 503.725, "ma60": 496.10833333333335, "ma120": null, "ma250": null }, { "date": "2025-05-28", "open": 513, "high": 515, "low": 502.5, "close": 506, "volume": 16813826, "ma5": 512.5, "ma20": 505.11499999999995, "ma60": 496.18333333333334, "ma120": null, "ma250": null }, { "date": "2025-05-29", "open": 508, "high": 512, "low": 503.5, "close": 510.5, "volume": 19368449, "ma5": 511.3, "ma20": 506.98999999999995, "ma60": 496.435, "ma120": null, "ma250": null }, { "date": "2025-05-30", "open": 506, "high": 506.5, "low": 496, "close": 498.2, "volume": 28284004, "ma5": 507.34, "ma20": 508.0400000000001, "ma60": 496.76166666666666, "ma120": null, "ma250": null }, { "date": "2025-06-02", "open": 493, "high": 499.2, "low": 489.6, "close": 498.4, "volume": 13086586, "ma5": 505.02, "ma20": 508.57, "ma60": 497.01500000000004, "ma120": null, "ma250": null }, { "date": "2025-06-03", "open": 504, "high": 505.5, "low": 501, "close": 505, "volume": 14609189, "ma5": 503.62, "ma20": 509.05, "ma60": 497.24833333333333, "ma120": null, "ma250": null }, { "date": "2025-06-04", "open": 510, "high": 513, "low": 507, "close": 512, "volume": 18378499, "ma5": 504.82, "ma20": 510.16, "ma60": 497.3566666666667, "ma120": null, "ma250": null }, { "date": "2025-06-05", "open": 517.5, "high": 517.5, "low": 509, "close": 515, "volume": 19329282, "ma5": 505.71999999999997, "ma20": 511.01000000000005, "ma60": 496.87333333333333, "ma120": null, "ma250": null }, { "date": "2025-06-06", "open": 515.5, "high": 516.5, "low": 511, "close": 515, "volume": 13137101, "ma5": 509.08000000000004, "ma20": 512.03, "ma60": 496.565, "ma120": null, "ma250": null }, { "date": "2025-06-09", "open": 520, "high": 521, "low": 512.5, "close": 518, "volume": 18481403, "ma5": 513, "ma20": 512.055, "ma60": 496.59000000000003, "ma120": null, "ma250": null }, { "date": "2025-06-10", "open": 519.5, "high": 520, "low": 508.5, "close": 513.5, "volume": 17039003, "ma5": 514.7, "ma20": 512.43, "ma60": 496.52333333333337, "ma120": null, "ma250": null }, { "date": "2025-06-11", "open": 517, "high": 518, "low": 514.5, "close": 518, "volume": 14784979, "ma5": 515.9, "ma20": 512.28, "ma60": 496.62333333333333, "ma120": null, "ma250": null }, { "date": "2025-06-12", "open": 518, "high": 518, "low": 508, "close": 510, "volume": 13368048, "ma5": 514.9, "ma20": 511.7799999999999, "ma60": 496.665, "ma120": null, "ma250": null }, { "date": "2025-06-13", "open": 510.5, "high": 515.5, "low": 506, "close": 510, "volume": 19085310, "ma5": 513.9, "ma20": 511.87999999999994, "ma60": 496.4733333333333, "ma120": null, "ma250": null }, { "date": "2025-06-16", "open": 507, "high": 512, "low": 504.5, "close": 509.5, "volume": 13784320, "ma5": 512.2, "ma20": 511.6549999999999, "ma60": 496.22333333333336, "ma120": null, "ma250": null }, { "date": "2025-06-17", "open": 514, "high": 514, "low": 506.5, "close": 513.5, "volume": 11524031, "ma5": 512.2, "ma20": 511.4799999999999, "ma60": 495.7650000000001, "ma120": null, "ma250": null }, { "date": "2025-06-18", "open": 510, "high": 511, "low": 503.5, "close": 508, "volume": 15187515, "ma5": 510.2, "ma20": 510.855, "ma60": 495.23166666666674, "ma120": null, "ma250": null }, { "date": "2025-06-19", "open": 503, "high": 506, "low": 496, "close": 498, "volume": 19387767, "ma5": 507.8, "ma20": 509.93, "ma60": 494.8733333333334, "ma120": null, "ma250": null }, { "date": "2025-06-20", "open": 504.5, "high": 505.5, "low": 496, "close": 505.5, "volume": 20622275, "ma5": 506.9, "ma20": 509.305, "ma60": 494.7733333333334, "ma120": null, "ma250": null }, { "date": "2025-06-23", "open": 498.2, "high": 504, "low": 494.6, "close": 504, "volume": 14252887, "ma5": 505.8, "ma20": 509.005, "ma60": 494.6233333333334, "ma120": null, "ma250": null }, { "date": "2025-06-24", "open": 508, "high": 511, "low": 504, "close": 509.5, "volume": 17768858, "ma5": 505, "ma20": 508.88, "ma60": 494.7483333333334, "ma120": null, "ma250": null }, { "date": "2025-06-25", "open": 512, "high": 515, "low": 508, "close": 512.5, "volume": 17592461, "ma5": 505.9, "ma20": 509.20500000000004, "ma60": 494.84833333333336, "ma120": null, "ma250": null }, { "date": "2025-06-26", "open": 512, "high": 513, "low": 507.5, "close": 513, "volume": 15000643, "ma5": 508.9, "ma20": 509.33000000000004, "ma60": 494.915, "ma120": null, "ma250": null }, { "date": "2025-06-27", "open": 512, "high": 514.5, "low": 510, "close": 513, "volume": 15181667, "ma5": 510.4, "ma20": 510.07, "ma60": 494.97333333333336, "ma120": null, "ma250": null }, { "date": "2025-06-30", "open": 509, "high": 511.5, "low": 503, "close": 503, "volume": 18464531, "ma5": 510.2, "ma20": 510.3, "ma60": 495.0733333333334, "ma120": 476.06416666666667, "ma250": null }, { "date": "2025-07-02", "open": 508, "high": 508.5, "low": 500, "close": 501.5, "volume": 18203168, "ma5": 508.6, "ma20": 510.125, "ma60": 495.03166666666664, "ma120": 476.77666666666664, "ma250": null }, { "date": "2025-07-03", "open": 500, "high": 503.5, "low": 493.8, "close": 501, "volume": 18956331, "ma5": 506.3, "ma20": 509.575, "ma60": 494.9816666666666, "ma120": 477.5, "ma250": null }, { "date": "2025-07-04", "open": 493, "high": 501.5, "low": 493, "close": 496.8, "volume": 14658173, "ma5": 503.06000000000006, "ma20": 508.66499999999996, "ma60": 494.96500000000003, "ma120": 478.22833333333335, "ma250": null }, { "date": "2025-07-07", "open": 495.2, "high": 502, "low": 494, "close": 502, "volume": 11631687, "ma5": 500.86, "ma20": 508.015, "ma60": 496.075, "ma120": 479.24833333333333, "ma250": null }, { "date": "2025-07-08", "open": 505, "high": 505, "low": 500, "close": 504.5, "volume": 13172857, "ma5": 501.16, "ma20": 507.34, "ma60": 497.1433333333333, "ma120": 480.3758333333334, "ma250": null }, { "date": "2025-07-09", "open": 504, "high": 504, "low": 495, "close": 497.6, "volume": 17820435, "ma5": 500.38, "ma20": 506.54499999999996, "ma60": 498.08333333333326, "ma120": 481.4108333333334, "ma250": null }, { "date": "2025-07-10", "open": 497.6, "high": 499.6, "low": 494.2, "close": 496.6, "volume": 14032556, "ma5": 499.5, "ma20": 505.475, "ma60": 498.94666666666666, "ma120": 482.46916666666675, "ma250": null }, { "date": "2025-07-11", "open": 497, "high": 505, "low": 496.6, "close": 496.6, "volume": 19225560, "ma5": 499.4599999999999, "ma20": 504.805, "ma60": 499.83333333333326, "ma120": 483.55750000000006, "ma250": null }, { "date": "2025-07-14", "open": 497, "high": 501.5, "low": 496, "close": 500, "volume": 11704663, "ma5": 499.06000000000006, "ma20": 504.305, "ma60": 500.59999999999997, "ma120": 484.59916666666675, "ma250": null }, { "date": "2025-07-15", "open": 502.5, "high": 518, "low": 500, "close": 517.5, "volume": 27446891, "ma5": 501.66, "ma20": 504.70500000000004, "ma60": 501.62499999999994, "ma120": 485.74500000000006, "ma250": null }, { "date": "2025-07-16", "open": 520, "high": 526, "low": 516, "close": 516.5, "volume": 23250693, "ma5": 505.43999999999994, "ma20": 504.855, "ma60": 502.7666666666666, "ma120": 486.86250000000007, "ma250": null }, { "date": "2025-07-17", "open": 519.5, "high": 519.5, "low": 511, "close": 517, "volume": 13735794, "ma5": 509.52, "ma20": 505.3050000000001, "ma60": 503.74999999999994, "ma120": 488.0058333333334, "ma250": null }, { "date": "2025-07-18", "open": 525, "high": 525, "low": 516.5, "close": 519, "volume": 13781113, "ma5": 514, "ma20": 506.35500000000013, "ma60": 504.7266666666666, "ma120": 489.08250000000004, "ma250": null }, { "date": "2025-07-21", "open": 522.5, "high": 522.5, "low": 514.5, "close": 521.5, "volume": 13273287, "ma5": 518.3, "ma20": 507.1550000000001, "ma60": 505.515, "ma120": 490.20000000000005, "ma250": null }, { "date": "2025-07-22", "open": 521.5, "high": 526, "low": 519, "close": 526, "volume": 17600260, "ma5": 520, "ma20": 508.2550000000001, "ma60": 506.4316666666666, "ma120": 491.3883333333334, "ma250": null }, { "date": "2025-07-23", "open": 530, "high": 552, "low": 527, "close": 552, "volume": 46744850, "ma5": 527.1, "ma20": 510.3800000000001, "ma60": 507.6616666666666, "ma120": 492.8116666666667, "ma250": null }, { "date": "2025-07-24", "open": 553.5, "high": 560, "low": 548, "close": 557, "volume": 24180342, "ma5": 535.1, "ma20": 512.6050000000001, "ma60": 508.97499999999997, "ma120": 494.1983333333334, "ma250": null }, { "date": "2025-07-25", "open": 552, "high": 555, "low": 546, "close": 550.5, "volume": 19886923, "ma5": 541.4, "ma20": 514.48, "ma60": 510.2666666666666, "ma120": 495.4891666666667, "ma250": null }, { "date": "2025-07-28", "open": 550.5, "high": 558, "low": 546.5, "close": 555.5, "volume": 14661199, "ma5": 548.2, "ma20": 516.605, "ma60": 511.5716666666666, "ma120": 496.7683333333334, "ma250": null }, { "date": "2025-07-29", "open": 551.5, "high": 556.5, "low": 546, "close": 555, "volume": 16847424, "ma5": 554, "ma20": 519.205, "ma60": 512.6916666666666, "ma120": 498.025, "ma250": null }, { "date": "2025-07-30", "open": 550, "high": 556, "low": 542.5, "close": 549, "volume": 19362555, "ma5": 553.4, "ma20": 521.58, "ma60": 513.5849999999999, "ma120": 499.09333333333336, "ma250": null }, { "date": "2025-07-31", "open": 547, "high": 559, "low": 545, "close": 550, "volume": 20453269, "ma5": 552, "ma20": 524.03, "ma60": 514.5883333333333, "ma120": 500.19500000000005, "ma250": null }, { "date": "2025-08-01", "open": 551.5, "high": 554.5, "low": 533.5, "close": 535, "volume": 21203861, "ma5": 548.9, "ma20": 525.9399999999999, "ma60": 515.2049999999999, "ma120": 501.15, "ma250": null }, { "date": "2025-08-04", "open": 536, "high": 551.5, "low": 533, "close": 550, "volume": 17340007, "ma5": 547.8, "ma20": 528.3399999999999, "ma60": 516.1283333333332, "ma120": 502.165, "ma250": null }, { "date": "2025-08-05", "open": 554.5, "high": 559, "low": 549, "close": 559, "volume": 17347823, "ma5": 548.6, "ma20": 531.0649999999999, "ma60": 516.8199999999999, "ma120": 503.1816666666667, "ma250": null }, { "date": "2025-08-06", "open": 560, "high": 570, "low": 558, "close": 568.5, "volume": 20737133, "ma5": 552.5, "ma20": 534.61, "ma60": 517.8616666666666, "ma120": 504.3575000000001, "ma250": null }, { "date": "2025-08-07", "open": 571, "high": 572, "low": 560.5, "close": 567, "volume": 16940382, "ma5": 555.9, "ma20": 538.13, "ma60": 518.6283333333332, "ma120": 505.3808333333334, "ma250": null }, { "date": "2025-08-08", "open": 567, "high": 568.5, "low": 557.5, "close": 561, "volume": 13305719, "ma5": 561.1, "ma20": 541.35, "ma60": 519.3116666666666, "ma120": 506.37250000000006, "ma250": null }, { "date": "2025-08-11", "open": 561, "high": 562.5, "low": 553.5, "close": 561, "volume": 11790350, "ma5": 563.3, "ma20": 544.4, "ma60": 520.1949999999999, "ma120": 507.0908333333334, "ma250": null }, { "date": "2025-08-12", "open": 557.5, "high": 564.5, "low": 556, "close": 559.5, "volume": 13827897, "ma5": 563.4, "ma20": 546.5, "ma60": 520.9533333333333, "ma120": 507.64000000000004, "ma250": null }, { "date": "2025-08-13", "open": 568, "high": 586, "low": 566, "close": 586, "volume": 37596415, "ma5": 566.9, "ma20": 549.975, "ma60": 522.1033333333332, "ma120": 508.32750000000004, "ma250": null }, { "date": "2025-08-14", "open": 600, "high": 600, "low": 589, "close": 590, "volume": 36339315, "ma5": 571.5, "ma20": 553.625, "ma60": 523.2616666666667, "ma120": 509.09583333333336, "ma250": null }, { "date": "2025-08-15", "open": 587, "high": 596.5, "low": 584.5, "close": 592, "volume": 22176876, "ma5": 577.7, "ma20": 557.275, "ma60": 524.52, "ma120": 509.9725, "ma250": null }, { "date": "2025-08-18", "open": 594, "high": 596, "low": 587, "close": 587, "volume": 17590658, "ma5": 582.9, "ma20": 560.55, "ma60": 525.67, "ma120": 510.5558333333334, "ma250": null }, { "date": "2025-08-19", "open": 588, "high": 597, "low": 583, "close": 592.5, "volume": 16359474, "ma5": 589.5, "ma20": 563.875, "ma60": 527.045, "ma120": 511.3500000000001, "ma250": null }, { "date": "2025-08-20", "open": 589, "high": 594.5, "low": 585.5, "close": 590.5, "volume": 15952765, "ma5": 590.4, "ma20": 565.8, "ma60": 528.3533333333334, "ma120": 512.2308333333334, "ma250": null }, { "date": "2025-08-21", "open": 590.5, "high": 597, "low": 589.5, "close": 593, "volume": 14290178, "ma5": 591, "ma20": 567.6, "ma60": 529.8033333333334, "ma120": 512.9933333333333, "ma250": null }, { "date": "2025-08-22", "open": 599, "high": 606.5, "low": 595.5, "close": 600, "volume": 19378950, "ma5": 592.6, "ma20": 570.075, "ma60": 531.295, "ma120": 513.865, "ma250": null }, { "date": "2025-08-25", "open": 608.5, "high": 621, "low": 608, "close": 614.5, "volume": 25694519, "ma5": 598.1, "ma20": 573.025, "ma60": 533.2333333333333, "ma120": 514.9975000000001, "ma250": null }, { "date": "2025-08-26", "open": 612, "high": 618, "low": 609.5, "close": 609.5, "volume": 20656474, "ma5": 601.5, "ma20": 575.75, "ma60": 535.0849999999999, "ma120": 516.05, "ma250": null }, { "date": "2025-08-27", "open": 613, "high": 614.5, "low": 595, "close": 599, "volume": 21263402, "ma5": 603.2, "ma20": 578.25, "ma60": 536.6516666666666, "ma120": 516.95, "ma250": null }, { "date": "2025-08-28", "open": 595, "high": 599, "low": 590, "close": 594, "volume": 21712370, "ma5": 603.4, "ma20": 580.45, "ma60": 538.0183333333333, "ma120": 517.6875, "ma250": null }, { "date": "2025-08-29", "open": 595.5, "high": 605, "low": 594, "close": 596.5, "volume": 18234935, "ma5": 602.7, "ma20": 583.525, "ma60": 539.3766666666667, "ma120": 518.125, "ma250": null }, { "date": "2025-09-01", "open": 605, "high": 610, "low": 601.5, "close": 605, "volume": 15958837, "ma5": 600.8, "ma20": 586.275, "ma60": 540.8766666666667, "ma120": 518.7208333333333, "ma250": null }, { "date": "2025-09-02", "open": 605.5, "high": 608.5, "low": 599, "close": 600.5, "volume": 14808157, "ma5": 599, "ma20": 588.35, "ma60": 542.2516666666667, "ma120": 519.4208333333333, "ma250": null }, { "date": "2025-09-03", "open": 606.5, "high": 613, "low": 596, "close": 598.5, "volume": 15523985, "ma5": 598.9, "ma20": 589.85, "ma60": 543.6683333333333, "ma120": 520.0958333333333, "ma250": null }, { "date": "2025-09-04", "open": 605, "high": 605, "low": 591, "close": 592.5, "volume": 18003934, "ma5": 598.6, "ma20": 591.125, "ma60": 544.91, "ma120": 520.7666666666667, "ma250": null }, { "date": "2025-09-05", "open": 599.5, "high": 609, "low": 595.5, "close": 605.5, "volume": 19047729, "ma5": 600.4, "ma20": 593.35, "ma60": 546.5016666666667, "ma120": 521.5833333333334, "ma250": null }, { "date": "2025-09-08", "open": 605.5, "high": 619, "low": 605, "close": 617.5, "volume": 21815489, "ma5": 602.9, "ma20": 596.175, "ma60": 548.2933333333333, "ma120": 522.3833333333333, "ma250": null }, { "date": "2025-09-09", "open": 620, "high": 628, "low": 617.5, "close": 627, "volume": 19871460, "ma5": 608.2, "ma20": 599.55, "ma60": 550.2516666666667, "ma120": 523.2375, "ma250": null }, { "date": "2025-09-10", "open": 630, "high": 639, "low": 628, "close": 633.5, "volume": 19193376, "ma5": 615.2, "ma20": 601.925, "ma60": 552.2516666666667, "ma120": 524.0083333333334, "ma250": null }, { "date": "2025-09-11", "open": 633, "high": 633, "low": 624, "close": 629.5, "volume": 18191860, "ma5": 622.6, "ma20": 603.9, "ma60": 554.2766666666668, "ma120": 524.7541666666667, "ma250": null }, { "date": "2025-09-12", "open": 645, "high": 649, "low": 642, "close": 643.5, "volume": 20780375, "ma5": 630.2, "ma20": 606.475, "ma60": 556.7016666666667, "ma120": 525.7875, "ma250": null }, { "date": "2025-09-15", "open": 646, "high": 648.5, "low": 637.5, "close": 643.5, "volume": 16371242, "ma5": 635.4, "ma20": 609.3, "ma60": 559.0016666666668, "ma120": 526.8875, "ma250": null }, { "date": "2025-09-16", "open": 647, "high": 649.5, "low": 640.5, "close": 645, "volume": 13339685, "ma5": 639, "ma20": 611.925, "ma60": 561.3516666666668, "ma120": 527.9875000000001, "ma250": null }, { "date": "2025-09-17", "open": 646.5, "high": 663.5, "low": 645, "close": 661.5, "volume": 22349048, "ma5": 644.6, "ma20": 615.475, "ma60": 563.8850000000001, "ma120": 529.3166666666667, "ma250": null }, { "date": "2025-09-18", "open": 662, "high": 664.5, "low": 635.5, "close": 642, "volume": 29989898, "ma5": 647.1, "ma20": 617.925, "ma60": 566.0433333333334, "ma120": 530.4458333333333, "ma250": null }, { "date": "2025-09-19", "open": 647, "high": 647, "low": 638, "close": 642.5, "volume": 20805608, "ma5": 646.9, "ma20": 620.05, "ma60": 568.2016666666666, "ma120": 531.5583333333333, "ma250": null }, { "date": "2025-09-22", "open": 642, "high": 643.5, "low": 634, "close": 641, "volume": 12899662, "ma5": 646.4, "ma20": 621.375, "ma60": 570.3349999999999, "ma120": 532.6541666666667, "ma250": null }, { "date": "2025-09-23", "open": 641.5, "high": 643.5, "low": 627, "close": 635.5, "volume": 15293080, "ma5": 644.5, "ma20": 622.675, "ma60": 572.5433333333333, "ma120": 533.8083333333333, "ma250": null }, { "date": "2025-09-24", "open": 633.5, "high": 651, "low": 628, "close": 648.5, "volume": 18440788, "ma5": 641.9, "ma20": 625.15, "ma60": 574.9933333333333, "ma120": 535.0124999999999, "ma250": null }, { "date": "2025-09-25", "open": 651, "high": 659, "low": 643.5, "close": 650, "volume": 17384258, "ma5": 643.5, "ma20": 627.95, "ma60": 577.4766666666667, "ma120": 536.2291666666666, "ma250": null }, { "date": "2025-09-26", "open": 645, "high": 653, "low": 640, "close": 644, "volume": 19504951, "ma5": 643.8, "ma20": 630.325, "ma60": 579.9300000000001, "ma120": 537.4475, "ma250": null }, { "date": "2025-09-29", "open": 649.5, "high": 664.5, "low": 647.5, "close": 660, "volume": 20489556, "ma5": 647.6, "ma20": 633.075, "ma60": 582.5633333333334, "ma120": 539.3191666666667, "ma250": null }, { "date": "2025-09-30", "open": 658, "high": 666.5, "low": 657.5, "close": 663, "volume": 20610633, "ma5": 653.1, "ma20": 636.2, "ma60": 585.205, "ma120": 541.1741666666666, "ma250": null }, { "date": "2025-10-02", "open": 667.5, "high": 683, "low": 665.5, "close": 676.5, "volume": 17137745, "ma5": 658.7, "ma20": 640.1, "ma60": 588.1866666666666, "ma120": 543.135, "ma250": null }, { "date": "2025-10-03", "open": 677, "high": 680, "low": 670, "close": 673.5, "volume": 7125093, "ma5": 663.4, "ma20": 644.15, "ma60": 591.135, "ma120": 545.0408333333332, "ma250": null }, { "date": "2025-10-06", "open": 675, "high": 682.5, "low": 670, "close": 677.5, "volume": 7828323, "ma5": 670.1, "ma20": 647.75, "ma60": 594.15, "ma120": 546.9916666666667, "ma250": null }, { "date": "2025-10-08", "open": 680, "high": 680, "low": 669.5, "close": 675, "volume": 10540730, "ma5": 673.1, "ma20": 650.625, "ma60": 597.0666666666667, "ma120": 548.8333333333334, "ma250": null }, { "date": "2025-10-09", "open": 675, "high": 681, "low": 665.5, "close": 675.5, "volume": 14454705, "ma5": 675.6, "ma20": 653.05, "ma60": 599.7, "ma120": 550.6625, "ma250": null }, { "date": "2025-10-10", "open": 669, "high": 669, "low": 647.5, "close": 651.5, "volume": 19904705, "ma5": 670.6, "ma20": 653.95, "ma60": 601.95, "ma120": 552.3583333333333, "ma250": null }, { "date": "2025-10-13", "open": 630, "high": 648.5, "low": 622.5, "close": 639, "volume": 38012175, "ma5": 663.7, "ma20": 654.425, "ma60": 603.9833333333333, "ma120": 553.8666666666667, "ma250": null }, { "date": "2025-10-14", "open": 642.5, "high": 644, "low": 617, "close": 621, "volume": 26797863, "ma5": 652.4, "ma20": 653.3, "ma60": 605.6833333333333, "ma120": 555.2049999999999, "ma250": null }, { "date": "2025-10-15", "open": 624.5, "high": 633, "low": 620.5, "close": 627, "volume": 18381023, "ma5": 642.8, "ma20": 652.475, "ma60": 607.4416666666667, "ma120": 556.4783333333332, "ma250": null }, { "date": "2025-10-16", "open": 626, "high": 629, "low": 615.5, "close": 620, "volume": 14285465, "ma5": 631.7, "ma20": 651.225, "ma60": 609.0083333333333, "ma120": 557.7199999999999, "ma250": null }, { "date": "2025-10-17", "open": 618.5, "high": 620.5, "low": 602.5, "close": 608, "volume": 18654519, "ma5": 623, "ma20": 648.55, "ma60": 609.9416666666667, "ma120": 558.8016666666666, "ma250": null }, { "date": "2025-10-20", "open": 624, "high": 632.5, "low": 621.5, "close": 627.5, "volume": 14963360, "ma5": 620.7, "ma20": 647.825, "ma60": 611.1166666666667, "ma120": 560.0458333333333, "ma250": null }, { "date": "2025-10-21", "open": 643, "high": 644, "low": 630, "close": 630.5, "volume": 14171988, "ma5": 622.6, "ma20": 647.225, "ma60": 612.45, "ma120": 561.3583333333333, "ma250": null }, { "date": "2025-10-22", "open": 626, "high": 629, "low": 616.5, "close": 623.5, "volume": 9979448, "ma5": 621.9, "ma20": 646.35, "ma60": 613.5833333333334, "ma120": 562.5774999999999, "ma250": null }, { "date": "2025-10-23", "open": 620, "high": 636, "low": 618, "close": 633, "volume": 12419348, "ma5": 624.5, "ma20": 646.225, "ma60": 614.8833333333333, "ma120": 563.7875, "ma250": null }, { "date": "2025-10-24", "open": 639, "high": 641.5, "low": 633.5, "close": 637.5, "volume": 11997034, "ma5": 630.4, "ma20": 645.675, "ma60": 616.3583333333333, "ma120": 564.9716666666666, "ma250": null }, { "date": "2025-10-27", "open": 649, "high": 656, "low": 646, "close": 656, "volume": 16043970, "ma5": 636.1, "ma20": 645.975, "ma60": 618.125, "ma120": 566.3566666666666, "ma250": null }, { "date": "2025-10-28", "open": 656, "high": 656, "low": 641, "close": 645, "volume": 16295470, "ma5": 639, "ma20": 646.025, "ma60": 619.9583333333334, "ma120": 567.5816666666666, "ma250": null }, { "date": "2025-10-30", "open": 657, "high": 664, "low": 645, "close": 651, "volume": 21772780, "ma5": 644.5, "ma20": 645.575, "ma60": 621.6416666666667, "ma120": 568.885, "ma250": null }, { "date": "2025-10-31", "open": 651.5, "high": 655, "low": 629, "close": 629, "volume": 20578283, "ma5": 643.7, "ma20": 643.875, "ma60": 622.8083333333333, "ma120": 569.8141666666667, "ma250": null }, { "date": "2025-11-03", "open": 630.5, "high": 634, "low": 622.5, "close": 628, "volume": 11591004, "ma5": 641.8, "ma20": 641.45, "ma60": 623.8, "ma120": 570.8308333333333, "ma250": null }, { "date": "2025-11-04", "open": 631, "high": 640, "low": 625.5, "close": 629, "volume": 14972125, "ma5": 636.4, "ma20": 639.225, "ma60": 624.8333333333334, "ma120": 571.7308333333333, "ma250": null }, { "date": "2025-11-05", "open": 621, "high": 632, "low": 613, "close": 629, "volume": 13309811, "ma5": 633.2, "ma20": 636.8, "ma60": 625.9666666666667, "ma120": 572.6391666666666, "ma250": null }, { "date": "2025-11-06", "open": 629.5, "high": 645.5, "low": 629.5, "close": 644, "volume": 13081287, "ma5": 631.8, "ma20": 635.25, "ma60": 627.35, "ma120": 573.7724999999999, "ma250": null }, { "date": "2025-11-07", "open": 638, "high": 643, "low": 628.5, "close": 634, "volume": 13314360, "ma5": 632.8, "ma20": 633.175, "ma60": 628.5916666666667, "ma120": 574.7724999999999, "ma250": null }, { "date": "2025-11-10", "open": 641, "high": 651, "low": 641, "close": 649.5, "volume": 14513815, "ma5": 637.1, "ma20": 633.075, "ma60": 629.65, "ma120": 575.8766666666667, "ma250": null }, { "date": "2025-11-11", "open": 662, "high": 662, "low": 641, "close": 650, "volume": 13087772, "ma5": 641.3, "ma20": 633.625, "ma60": 630.65, "ma120": 576.9558333333333, "ma250": null }, { "date": "2025-11-12", "open": 655, "high": 658.5, "low": 652, "close": 657, "volume": 13658568, "ma5": 646.9, "ma20": 635.425, "ma60": 631.7333333333333, "ma120": 578.1266666666667, "ma250": null }, { "date": "2025-11-13", "open": 649.5, "high": 660, "low": 645, "close": 656, "volume": 17299913, "ma5": 649.3, "ma20": 636.875, "ma60": 632.8833333333333, "ma120": 579.2766666666666, "ma250": null }, { "date": "2025-11-14", "open": 645, "high": 659, "low": 640, "close": 641, "volume": 19956444, "ma5": 650.7, "ma20": 637.925, "ma60": 633.6916666666667, "ma120": 580.3683333333333, "ma250": null }, { "date": "2025-11-17", "open": 640, "high": 642.5, "low": 633, "close": 636.5, "volume": 13794477, "ma5": 648.1, "ma20": 639.35, "ma60": 634.4583333333334, "ma120": 581.4058333333334, "ma250": null }, { "date": "2025-11-18", "open": 628, "high": 641, "low": 620.5, "close": 623.5, "volume": 18818609, "ma5": 642.8, "ma20": 639.15, "ma60": 634.9666666666667, "ma120": 582.385, "ma250": null }, { "date": "2025-11-19", "open": 627.5, "high": 631.5, "low": 619.5, "close": 622.5, "volume": 13959708, "ma5": 635.9, "ma20": 638.75, "ma60": 635.3416666666667, "ma120": 583.3183333333333, "ma250": null }, { "date": "2025-11-20", "open": 626.5, "high": 630.5, "low": 615.5, "close": 621, "volume": 14015988, "ma5": 628.9, "ma20": 638.625, "ma60": 635.45, "ma120": 584.3416666666667, "ma250": null }, { "date": "2025-11-21", "open": 610, "high": 615, "low": 606, "close": 610, "volume": 23732050, "ma5": 622.7, "ma20": 637.475, "ma60": 635.4583333333334, "ma120": 585.2716666666668, "ma250": null }, { "date": "2025-11-24", "open": 615, "high": 627.5, "low": 613.5, "close": 624.5, "volume": 22376801, "ma5": 620.3, "ma20": 636.825, "ma60": 635.8833333333333, "ma120": 586.2675, "ma250": null }, { "date": "2025-11-25", "open": 633, "high": 635, "low": 620.5, "close": 625, "volume": 14877620, "ma5": 620.6, "ma20": 635.275, "ma60": 636.4, "ma120": 587.2091666666668, "ma250": null }, { "date": "2025-11-26", "open": 628.5, "high": 630, "low": 618, "close": 619.5, "volume": 14429595, "ma5": 620, "ma20": 634, "ma60": 636.7833333333333, "ma120": 588.08, "ma250": null }, { "date": "2025-11-27", "open": 618, "high": 620.5, "low": 609, "close": 611.5, "volume": 15493209, "ma5": 618.1, "ma20": 632.025, "ma60": 636.8916666666667, "ma120": 588.8841666666667, "ma250": null }, { "date": "2025-11-28", "open": 611.5, "high": 617, "low": 608.5, "close": 611.5, "volume": 13216245, "ma5": 618.4, "ma20": 631.15, "ma60": 637.075, "ma120": 589.6633333333334, "ma250": null }, { "date": "2025-12-01", "open": 613.5, "high": 623, "low": 613, "close": 619.5, "volume": 12643338, "ma5": 617.4, "ma20": 630.725, "ma60": 637.425, "ma120": 590.5466666666667, "ma250": null }, { "date": "2025-12-02", "open": 625.5, "high": 626, "low": 615, "close": 617, "volume": 11460186, "ma5": 615.8, "ma20": 630.125, "ma60": 637.8333333333334, "ma120": 591.3716666666667, "ma250": null }, { "date": "2025-12-03", "open": 616, "high": 616, "low": 608.5, "close": 611, "volume": 11002158, "ma5": 614.1, "ma20": 629.225, "ma60": 637.925, "ma120": 592.2133333333334, "ma250": null }, { "date": "2025-12-04", "open": 610, "high": 613, "low": 605, "close": 612, "volume": 15329748, "ma5": 614.2, "ma20": 627.625, "ma60": 637.8333333333334, "ma120": 593.0633333333334, "ma250": null }, { "date": "2025-12-05", "open": 605, "high": 611, "low": 604, "close": 610, "volume": 14638391, "ma5": 613.9, "ma20": 626.425, "ma60": 637.55, "ma120": 593.9008333333334, "ma250": null }, { "date": "2025-12-08", "open": 607.5, "high": 609.5, "low": 604, "close": 605, "volume": 13421327, "ma5": 611, "ma20": 624.2, "ma60": 637.075, "ma120": 594.6633333333334, "ma250": null }, { "date": "2025-12-09", "open": 609.5, "high": 610, "low": 596, "close": 602.5, "volume": 17431321, "ma5": 608.1, "ma20": 621.825, "ma60": 636.625, "ma120": 595.4508333333334, "ma250": null }, { "date": "2025-12-10", "open": 602, "high": 603, "low": 595, "close": 603, "volume": 14750743, "ma5": 606.5, "ma20": 619.125, "ma60": 635.95, "ma120": 596.3258333333334, "ma250": null }, { "date": "2025-12-11", "open": 609, "high": 612, "low": 599, "close": 601.5, "volume": 12480887, "ma5": 604.4, "ma20": 616.4, "ma60": 635.25, "ma120": 597.1258333333334, "ma250": null }, { "date": "2025-12-12", "open": 608, "high": 616, "low": 601.5, "close": 616, "volume": 17825495, "ma5": 605.6, "ma20": 615.15, "ma60": 634.7666666666667, "ma120": 598.0591666666667, "ma250": null }, { "date": "2025-12-15", "open": 606, "high": 608.5, "low": 602, "close": 603, "volume": 15165502, "ma5": 605.2, "ma20": 613.475, "ma60": 633.7916666666666, "ma120": 598.8383333333334, "ma250": null }, { "date": "2025-12-16", "open": 602.5, "high": 603, "low": 592, "close": 596.5, "volume": 15987678, "ma5": 604, "ma20": 612.125, "ma60": 633.0333333333333, "ma120": 599.5383333333334, "ma250": null }, { "date": "2025-12-17", "open": 597, "high": 606, "low": 594.5, "close": 605, "volume": 14824785, "ma5": 604.4, "ma20": 611.25, "ma60": 632.4083333333333, "ma120": 600.3050000000001, "ma250": null }, { "date": "2025-12-18", "open": 601, "high": 606, "low": 599, "close": 605, "volume": 10153604, "ma5": 605.1, "ma20": 610.45, "ma60": 631.8083333333333, "ma120": 601.0716666666667, "ma250": null }, { "date": "2025-12-19", "open": 610, "high": 617.5, "low": 607, "close": 614, "volume": 17765762, "ma5": 604.7, "ma20": 610.65, "ma60": 631.45, "ma120": 601.9966666666667, "ma250": null }, { "date": "2025-12-22", "open": 620, "high": 621.5, "low": 610, "close": 614.5, "volume": 13868060, "ma5": 607, "ma20": 610.15, "ma60": 630.8833333333333, "ma120": 602.9383333333334, "ma250": null }, { "date": "2025-12-23", "open": 613.5, "high": 614.5, "low": 601.5, "close": 602, "volume": 15623392, "ma5": 608.1, "ma20": 609, "ma60": 630.0833333333334, "ma120": 603.7800000000001, "ma250": null }, { "date": "2025-12-24", "open": 602.5, "high": 602.5, "low": 602.5, "close": 602.5, "volume": 0, "ma5": 607.6, "ma20": 608.15, "ma60": 629.3916666666667, "ma120": 604.6608333333334, "ma250": null }, { "date": "2025-12-29", "open": 606, "high": 611, "low": 596, "close": 596.5, "volume": 18502650, "ma5": 605.9, "ma20": 607.4, "ma60": 628.3333333333334, "ma120": 605.4483333333334, "ma250": null }, { "date": "2025-12-30", "open": 598.5, "high": 601, "low": 594, "close": 600, "volume": 13582535, "ma5": 603.1, "ma20": 606.825, "ma60": 627.2833333333333, "ma120": 606.2441666666667, "ma250": null }, { "date": "2025-12-31", "open": 599, "high": 599, "low": 599, "close": 599, "volume": 0, "ma5": 600, "ma20": 605.8, "ma60": 625.9916666666667, "ma120": 607.0891666666666, "ma250": null }, { "date": "2026-01-02", "open": 600.5, "high": 624.5, "low": 600.5, "close": 623, "volume": 16200058, "ma5": 604.2, "ma20": 606.1, "ma60": 625.15, "ma120": 608.1425, "ma250": null }, { "date": "2026-01-05", "open": 624, "high": 628, "low": 615.5, "close": 624.5, "volume": 19947025, "ma5": 608.6, "ma20": 606.775, "ma60": 624.2666666666667, "ma120": 609.2083333333334, "ma250": null }, { "date": "2026-01-06", "open": 627, "high": 638.5, "low": 626, "close": 632.5, "volume": 24168431, "ma5": 615.8, "ma20": 607.8, "ma60": 623.5583333333333, "ma120": 610.3125, "ma250": null }, { "date": "2026-01-07", "open": 627.5, "high": 629.5, "low": 615, "close": 624.5, "volume": 21378622, "ma5": 620.7, "ma20": 608.525, "ma60": 622.7083333333334, "ma120": 611.2041666666667, "ma250": 541.9452 }, { "date": "2026-01-08", "open": 618.5, "high": 621, "low": 610, "close": 616, "volume": 18742539, "ma5": 624.1, "ma20": 609.075, "ma60": 622.1166666666667, "ma120": 612.0333333333333, "ma250": 542.7452 }, { "date": "2026-01-09", "open": 616, "high": 617, "low": 610, "close": 611, "volume": 17813669, "ma5": 621.7, "ma20": 609.5, "ma60": 621.65, "ma120": 612.8166666666667, "ma250": 543.5324 }, { "date": "2026-01-12", "open": 616, "high": 627.5, "low": 613.5, "close": 623, "volume": 27530129, "ma5": 621.4, "ma20": 610.5, "ma60": 621.6833333333333, "ma120": 613.6833333333333, "ma250": 544.3868 }, { "date": "2026-01-13", "open": 637, "high": 639, "low": 622.5, "close": 627.5, "volume": 24212695, "ma5": 620.4, "ma20": 611.8, "ma60": 621.6916666666667, "ma120": 614.5666666666667, "ma250": 545.3784 }, { "date": "2026-01-14", "open": 634, "high": 638.5, "low": 626, "close": 633, "volume": 28677291, "ma5": 622.1, "ma20": 612.65, "ma60": 621.9083333333333, "ma120": 615.4583333333334, "ma250": 546.4336 }, { "date": "2026-01-15", "open": 631, "high": 632.5, "low": 618.5, "close": 622, "volume": 26194252, "ma5": 623.3, "ma20": 613.6, "ma60": 622.1416666666667, "ma120": 616.0416666666666, "ma250": 547.428 }, { "date": "2026-01-16", "open": 627, "high": 630, "low": 613.5, "close": 617.5, "volume": 20616793, "ma5": 624.6, "ma20": 614.65, "ma60": 621.975, "ma120": 616.5458333333333, "ma250": 548.4196000000001 }, { "date": "2026-01-19", "open": 613.5, "high": 614.5, "low": 608.5, "close": 610, "volume": 13233330, "ma5": 622, "ma20": 614.9, "ma60": 621.6333333333333, "ma120": 617.0416666666666, "ma250": 549.3956000000001 }, { "date": "2026-01-20", "open": 601, "high": 607, "low": 598, "close": 601, "volume": 24332228, "ma5": 616.7, "ma20": 614.7, "ma60": 621.2583333333333, "ma120": 617.4208333333333, "ma250": 550.2996 }, { "date": "2026-01-21", "open": 598, "high": 606, "low": 598, "close": 602.5, "volume": 16003431, "ma5": 610.6, "ma20": 614.125, "ma60": 620.75, "ma120": 617.8166666666667, "ma250": 551.1896 }, { "date": "2026-01-22", "open": 604.5, "high": 605.5, "low": 596, "close": 597.5, "volume": 27168713, "ma5": 605.7, "ma20": 613.275, "ma60": 620.0833333333334, "ma120": 618.2208333333333, "ma250": 552.05 }, { "date": "2026-01-23", "open": 597.5, "high": 602, "low": 595, "close": 595, "volume": 19177660, "ma5": 601.2, "ma20": 612.925, "ma60": 619.0666666666667, "ma120": 618.5958333333333, "ma250": 552.9108 }, { "date": "2026-01-26", "open": 595, "high": 605, "low": 594, "close": 599.5, "volume": 17439619, "ma5": 599.1, "ma20": 612.775, "ma60": 618.3083333333333, "ma120": 619.1333333333333, "ma250": 553.7496 }, { "date": "2026-01-27", "open": 600, "high": 610.5, "low": 598.5, "close": 607, "volume": 23887447, "ma5": 600.3, "ma20": 613.3, "ma60": 617.575, "ma120": 619.6083333333333, "ma250": 554.628 }, { "date": "2026-01-28", "open": 613, "high": 623, "low": 610.5, "close": 621, "volume": 25577066, "ma5": 604, "ma20": 614.35, "ma60": 617.4416666666667, "ma120": 620.125, "ma250": 555.5784 }, { "date": "2026-01-29", "open": 614.5, "high": 625, "low": 612.5, "close": 622, "volume": 22951530, "ma5": 608.9, "ma20": 615.5, "ma60": 617.3416666666667, "ma120": 620.5708333333333, "ma250": 556.5416000000001 }, { "date": "2026-01-30", "open": 615, "high": 619.5, "low": 605.5, "close": 606, "volume": 21479886, "ma5": 611.1, "ma20": 614.65, "ma60": 616.9583333333334, "ma120": 620.8958333333334, "ma250": 557.4032 }, { "date": "2026-02-02", "open": 598, "high": 604.5, "low": 590.5, "close": 598.5, "volume": 27926332, "ma5": 610.9, "ma20": 613.35, "ma60": 616.45, "ma120": 621.2083333333334, "ma250": 558.2148000000001 }, { "date": "2026-02-03", "open": 598.5, "high": 601.5, "low": 561, "close": 581, "volume": 65128647, "ma5": 605.7, "ma20": 610.775, "ma60": 615.4, "ma120": 621.375, "ma250": 558.9308000000001 }, { "date": "2026-02-04", "open": 572, "high": 574.5, "low": 558, "close": 558, "volume": 60374834, "ma5": 593.1, "ma20": 607.45, "ma60": 614.1333333333333, "ma120": 621.3625, "ma250": 559.546 }, { "date": "2026-02-05", "open": 550, "high": 561.5, "low": 541, "close": 558.5, "volume": 79306977, "ma5": 580.4, "ma20": 604.575, "ma60": 612.6166666666667, "ma120": 621.1333333333333, "ma250": 560.0968 }, { "date": "2026-02-06", "open": 546, "high": 557.5, "low": 543, "close": 547.5, "volume": 35402860, "ma5": 568.7, "ma20": 601.4, "ma60": 610.9083333333333, "ma120": 620.7791666666667, "ma250": 560.6156000000001 }, { "date": "2026-02-09", "open": 550, "high": 562.5, "low": 550, "close": 560, "volume": 26375723, "ma5": 561, "ma20": 598.25, "ma60": 609.2916666666666, "ma120": 620.5125, "ma250": 561.174 }, { "date": "2026-02-10", "open": 563, "high": 566, "low": 547, "close": 551, "volume": 29211865, "ma5": 555, "ma20": 594.425, "ma60": 607.5416666666666, "ma120": 620.2125, "ma250": 561.6651999999999 }, { "date": "2026-02-11", "open": 543, "high": 550.5, "low": 543, "close": 548, "volume": 23759058, "ma5": 553, "ma20": 590.175, "ma60": 605.9916666666667, "ma120": 619.8416666666667, "ma250": 562.1092 }, { "date": "2026-02-12", "open": 537, "high": 541, "low": 530.5, "close": 535.5, "volume": 39790780, "ma5": 548.4, "ma20": 585.85, "ma60": 604.3083333333333, "ma120": 619.3833333333333, "ma250": 562.5416000000001 }, { "date": "2026-02-13", "open": 525.5, "high": 534.5, "low": 525, "close": 532, "volume": 26900740, "ma5": 545.3, "ma20": 581.575, "ma60": 602.7833333333333, "ma120": 618.875, "ma250": 562.8928000000001 }, { "date": "2026-02-16", "open": 534.5, "high": 534.5, "low": 534.5, "close": 534.5, "volume": 0, "ma5": 540.2, "ma20": 577.8, "ma60": 601.3166666666667, "ma120": 618.3291666666667, "ma250": 563.2628000000001 }, { "date": "2026-02-20", "open": 531.5, "high": 533, "low": 518, "close": 522, "volume": 21351884, "ma5": 534.4, "ma20": 573.85, "ma60": 599.6666666666666, "ma120": 617.5583333333333, "ma250": 563.4516000000001 }, { "date": "2026-02-23", "open": 529, "high": 543, "low": 528, "close": 538, "volume": 22136687, "ma5": 532.4, "ma20": 570.625, "ma60": 598.4666666666667, "ma120": 616.9625, "ma250": 563.6292 }, { "date": "2026-02-24", "open": 534.5, "high": 534.5, "low": 516, "close": 520, "volume": 36134943, "ma5": 529.3, "ma20": 566.75, "ma60": 596.725, "ma120": 616.3041666666667, "ma250": 563.6952 }, { "date": "2026-02-25", "open": 522.5, "high": 529, "low": 522, "close": 522.5, "volume": 22838866, "ma5": 527.4, "ma20": 563.125, "ma60": 595.0166666666667, "ma120": 615.7083333333334, "ma250": 563.794 }, { "date": "2026-02-26", "open": 529, "high": 529.5, "low": 512, "close": 512, "volume": 25547825, "ma5": 522.9, "ma20": 558.75, "ma60": 593.225, "ma120": 615.0041666666667, "ma250": 563.8948 }, { "date": "2026-02-27", "open": 510.5, "high": 530.5, "low": 510.5, "close": 518, "volume": 32229030, "ma5": 522.1, "ma20": 554.3, "ma60": 591.6666666666666, "ma120": 614.2791666666667, "ma250": 563.8988 }, { "date": "2026-03-02", "open": 511.5, "high": 520, "low": 507, "close": 514, "volume": 30816358, "ma5": 517.3, "ma20": 548.95, "ma60": 590.0416666666666, "ma120": 613.5583333333333, "ma250": 563.966 }, { "date": "2026-03-03", "open": 518, "high": 525.5, "low": 510.5, "close": 510.5, "volume": 27370602, "ma5": 515.4, "ma20": 543.375, "ma60": 588.225, "ma120": 612.825, "ma250": 564.0688 }, { "date": "2026-03-04", "open": 506, "high": 515, "low": 498.8, "close": 506, "volume": 32965198, "ma5": 512.1, "ma20": 538.375, "ma60": 586.375, "ma120": 612.1041666666666, "ma250": 564.0868 }, { "date": "2026-03-05", "open": 509.5, "high": 515.5, "low": 501.5, "close": 502, "volume": 23955443, "ma5": 510.1, "ma20": 533.55, "ma60": 584.5583333333333, "ma120": 611.2416666666667, "ma250": 564.1132 }, { "date": "2026-03-06", "open": 504, "high": 522, "low": 502, "close": 519, "volume": 30359878, "ma5": 510.3, "ma20": 530.45, "ma60": 583.0083333333333, "ma120": 610.4208333333333, "ma250": 564.2748 }, { "date": "2026-03-09", "open": 502.5, "high": 517.5, "low": 502.5, "close": 516, "volume": 31383491, "ma5": 510.7, "ma20": 528.35, "ma60": 581.4416666666667, "ma120": 609.4958333333333, "ma250": 564.406 }, { "date": "2026-03-10", "open": 525, "high": 556, "low": 525, "close": 553.5, "volume": 57862244, "ma5": 519.3, "ma20": 528.1, "ma60": 580.5833333333334, "ma120": 608.8291666666667, "ma250": 564.656 }, { "date": "2026-03-11", "open": 578, "high": 578, "low": 548, "close": 552, "volume": 47623240, "ma5": 528.5, "ma20": 528.325, "ma60": 579.7416666666667, "ma120": 608.1833333333333, "ma250": 564.842 }, { "date": "2026-03-12", "open": 550.5, "high": 557, "low": 541.5, "close": 546.5, "volume": 19663840, "ma5": 537.4, "ma20": 527.65, "ma60": 578.8, "ma120": 607.375, "ma250": 564.852 }, { "date": "2026-03-13", "open": 546.5, "high": 558.5, "low": 543, "close": 547.5, "volume": 17183958, "ma5": 543.1, "ma20": 527.475, "ma60": 577.9, "ma120": 606.575, "ma250": 564.908 }, { "date": "2026-03-16", "open": 551, "high": 565.5, "low": 543.5, "close": 558.5, "volume": 24217363, "ma5": 551.6, "ma20": 528, "ma60": 576.9416666666667, "ma120": 605.8541666666666, "ma250": 565.076 }, { "date": "2026-03-17", "open": 563, "high": 566, "low": 549, "close": 550, "volume": 22872974, "ma5": 550.9, "ma20": 528.725, "ma60": 576.0583333333333, "ma120": 604.925, "ma250": 565.206 }, { "date": "2026-03-18", "open": 546.5, "high": 552, "low": 542.5, "close": 550.5, "volume": 21350876, "ma5": 550.6, "ma20": 529.65, "ma60": 575.2916666666666, "ma120": 604.1625, "ma250": 565.36 }, { "date": "2026-03-19", "open": 528, "high": 529.5, "low": 512, "close": 513, "volume": 59432770, "ma5": 543.9, "ma20": 528.575, "ma60": 573.7583333333333, "ma120": 603.0833333333334, "ma250": 565.382 }, { "date": "2026-03-20", "open": 505, "high": 519, "low": 505, "close": 508, "volume": 24924662, "ma5": 536, "ma20": 527.875, "ma60": 572.1416666666667, "ma120": 601.975, "ma250": 565.328 }, { "date": "2026-03-23", "open": 497.8, "high": 506, "low": 495.2, "close": 498.4, "volume": 35123702, "ma5": 523.98, "ma20": 525.895, "ma60": 570.215, "ma120": 600.8325, "ma250": 565.2236 }, { "date": "2026-03-24", "open": 508, "high": 520, "low": 500, "close": 514, "volume": 29358876, "ma5": 516.78, "ma20": 525.595, "ma60": 568.5400000000001, "ma120": 599.7116666666666, "ma250": 565.1156 }, { "date": "2026-03-25", "open": 519, "high": 521.5, "low": 502, "close": 505.5, "volume": 37353909, "ma5": 507.78000000000003, "ma20": 524.745, "ma60": 566.9316666666667, "ma120": 598.5074999999999, "ma250": 564.9775999999999 }, { "date": "2026-03-26", "open": 501, "high": 507.5, "low": 495, "close": 495.6, "volume": 22623215, "ma5": 504.3, "ma20": 523.925, "ma60": 565.15, "ma120": 597.2708333333334, "ma250": 564.882 }, { "date": "2026-03-27", "open": 491.2, "high": 498.2, "low": 487.6, "close": 493.4, "volume": 20345920, "ma5": 501.38, "ma20": 522.6949999999999, "ma60": 563.4316666666667, "ma120": 595.8824999999999, "ma250": 564.8095999999999 }, { "date": "2026-03-30", "open": 485, "high": 485.8, "low": 476, "close": 481.6, "volume": 28410968, "ma5": 498.02, "ma20": 521.075, "ma60": 561.4583333333334, "ma120": 594.3708333333333, "ma250": 564.684 }, { "date": "2026-03-31", "open": 484.4, "high": 492, "low": 480, "close": 484, "volume": 25801397, "ma5": 492.02, "ma20": 519.75, "ma60": 559.5416666666666, "ma120": 592.7666666666667, "ma250": 564.612 }, { "date": "2026-04-01", "open": 504, "high": 504, "low": 493, "close": 496.6, "volume": 21275055, "ma5": 490.23999999999995, "ma20": 519.28, "ma60": 557.435, "ma120": 591.2925, "ma250": 564.5724 }, { "date": "2026-04-02", "open": 496, "high": 496, "low": 485, "close": 489.2, "volume": 17030828, "ma5": 488.9599999999999, "ma20": 518.6400000000001, "ma60": 555.18, "ma120": 589.7233333333334, "ma250": 564.4932000000001 }, { "date": "2026-04-08", "open": 504.5, "high": 510, "low": 501, "close": 508, "volume": 32856156, "ma5": 491.88, "ma20": 518.09, "ma60": 553.105, "ma120": 588.3316666666667, "ma250": 564.4872 }, { "date": "2026-04-09", "open": 506.5, "high": 514.5, "low": 503, "close": 508.5, "volume": 20722763, "ma5": 497.26000000000005, "ma20": 517.715, "ma60": 551.1716666666667, "ma120": 586.94, "ma250": 564.5332000000001 }, { "date": "2026-04-10", "open": 508, "high": 514, "low": 501, "close": 504.5, "volume": 20671874, "ma5": 501.36, "ma20": 515.2650000000001, "ma60": 549.3133333333334, "ma120": 585.715, "ma250": 564.5352 }, { "date": "2026-04-13", "open": 498.4, "high": 503, "low": 487.8, "close": 490, "volume": 21140848, "ma5": 500.03999999999996, "ma20": 512.1650000000001, "ma60": 547.2966666666667, "ma120": 584.4733333333334, "ma250": 564.4792000000001 }, { "date": "2026-04-14", "open": 497.4, "high": 497.4, "low": 486.2, "close": 493.2, "volume": 17833779, "ma5": 500.84, "ma20": 509.5, "ma60": 545.1333333333333, "ma120": 583.4083333333333, "ma250": 564.4608000000002 }, { "date": "2026-04-15", "open": 500, "high": 510, "low": 497.4, "close": 499, "volume": 20288791, "ma5": 499.03999999999996, "ma20": 507.075, "ma60": 542.9916666666667, "ma120": 582.3416666666667, "ma250": 564.7152000000001 }, { "date": "2026-04-16", "open": 506.5, "high": 517, "low": 504, "close": 517, "volume": 22559081, "ma5": 500.73999999999995, "ma20": 505, "ma60": 541.0583333333333, "ma120": 581.4833333333333, "ma250": 565.0216000000001 }, { "date": "2026-04-17", "open": 512, "high": 517, "low": 506, "close": 510.5, "volume": 13747249, "ma5": 501.93999999999994, "ma20": 503.025, "ma60": 539.2, "ma120": 580.6708333333333, "ma250": 565.2988000000001 }, { "date": "2026-04-20", "open": 509.5, "high": 526.5, "low": 504.5, "close": 522.5, "volume": 23428202, "ma5": 508.43999999999994, "ma20": 501.625, "ma60": 537.6166666666667, "ma120": 579.7958333333332, "ma250": 565.6096000000001 }, { "date": "2026-04-21", "open": 523, "high": 525.5, "low": 515.5, "close": 519, "volume": 13113816, "ma5": 513.6, "ma20": 501.925, "ma60": 536.1, "ma120": 578.8666666666666, "ma250": 565.9120000000001 }, { "date": "2026-04-22", "open": 513.5, "high": 514.5, "low": 502, "close": 504, "volume": 23170931, "ma5": 514.6, "ma20": 501.725, "ma60": 534.4833333333333, "ma120": 577.8708333333332, "ma250": 566.1120000000001 }, { "date": "2026-04-23", "open": 500, "high": 502, "low": 495.2, "close": 495.2, "volume": 23497267, "ma5": 510.23999999999995, "ma20": 501.56499999999994, "ma60": 532.695, "ma120": 576.7225, "ma250": 566.2688000000002 }, { "date": "2026-04-24", "open": 487, "high": 495, "low": 487, "close": 493.4, "volume": 18566187, "ma5": 506.82, "ma20": 500.53499999999997, "ma60": 530.96, "ma120": 575.5216666666666, "ma250": 566.4504000000002 }, { "date": "2026-04-27", "open": 490, "high": 491, "low": 478, "close": 478.6, "volume": 45048027, "ma5": 498.03999999999996, "ma20": 499.18999999999994, "ma60": 529.02, "ma120": 574.0433333333333, "ma250": 566.5328000000002 }, { "date": "2026-04-28", "open": 476, "high": 481.6, "low": 472, "close": 473.8, "volume": 25793090, "ma5": 489, "ma20": 498.0999999999999, "ma60": 526.925, "ma120": 572.6166666666667, "ma250": 566.5864000000001 }, { "date": "2026-04-29", "open": 474.6, "high": 480.6, "low": 474.6, "close": 479.2, "volume": 19321018, "ma5": 484.03999999999996, "ma20": 497.39000000000004, "ma60": 524.795, "ma120": 571.185, "ma250": 566.6064000000001 }, { "date": "2026-04-30", "open": 474, "high": 474.8, "low": 463.2, "close": 467.8, "volume": 38406905, "ma5": 478.56000000000006, "ma20": 496.69999999999993, "ma60": 522.2416666666667, "ma120": 569.8416666666667, "ma250": 566.5936 }, { "date": "2026-05-04", "open": 469.8, "high": 478.8, "low": 469.8, "close": 473, "volume": 23758824, "ma5": 474.48, "ma20": 496.15, "ma60": 519.7583333333333, "ma120": 568.55, "ma250": 566.5728 }, { "date": "2026-05-05", "open": 469, "high": 472.4, "low": 465.6, "close": 472.2, "volume": 13004679, "ma5": 473.2, "ma20": 494.93, "ma60": 517.5283333333333, "ma120": 567.2433333333333, "ma250": 566.5488000000001 }, { "date": "2026-05-06", "open": 470.6, "high": 473.4, "low": 460.2, "close": 463, "volume": 44367227, "ma5": 471.03999999999996, "ma20": 493.62, "ma60": 515.27, "ma120": 565.8599999999999, "ma250": 566.5088000000002 }, { "date": "2026-05-07", "open": 472.2, "high": 481, "low": 472.2, "close": 477.4, "volume": 40989511, "ma5": 470.68, "ma20": 492.09000000000003, "ma60": 513.5433333333334, "ma120": 564.4716666666665, "ma250": 566.5096000000001 }, { "date": "2026-05-08", "open": 475, "high": 475.6, "low": 468.4, "close": 471.4, "volume": 25207039, "ma5": 471.4, "ma20": 490.23499999999996, "ma60": 512.1, "ma120": 563.1166666666666, "ma250": 566.444 }, { "date": "2026-05-11", "open": 465, "high": 471.2, "low": 463.6, "close": 464.4, "volume": 27814648, "ma5": 469.68, "ma20": 488.2299999999999, "ma60": 510.53166666666675, "ma120": 561.5741666666664, "ma250": 566.32 }, { "date": "2026-05-12", "open": 462, "high": 469, "low": 457.2, "close": 457.2, "volume": 32469707, "ma5": 466.67999999999995, "ma20": 486.59, "ma60": 509.02666666666676, "ma120": 559.9674999999999, "ma250": 566.1895999999999 }, { "date": "2026-05-13", "open": 456, "high": 465.8, "low": 454, "close": 462.6, "volume": 26616535, "ma5": 466.6, "ma20": 485.06000000000006, "ma60": 507.4033333333334, "ma120": 558.3474999999999, "ma250": 566.048 }, { "date": "2026-05-14", "open": 474.2, "high": 479.6, "low": 458.6, "close": 460.2, "volume": 39339032, "ma5": 463.15999999999997, "ma20": 483.12000000000006, "ma60": 505.8900000000001, "ma120": 556.7158333333333, "ma250": 565.9104000000001 }, { "date": "2026-05-15", "open": 459, "high": 462.6, "low": 454.2, "close": 456.4, "volume": 26449868, "ma5": 460.15999999999997, "ma20": 480.09, "ma60": 504.36333333333346, "ma120": 555.1774999999999, "ma250": 565.6660000000002 }, { "date": "2026-05-18", "open": 455, "high": 457.8, "low": 445.8, "close": 449.2, "volume": 29497076, "ma5": 457.12, "ma20": 477.025, "ma60": 502.9250000000001, "ma120": 553.6166666666666, "ma250": 565.4388000000001 }, { "date": "2026-05-19", "open": 449.2, "high": 468.8, "low": 448.6, "close": 460, "volume": 33736701, "ma5": 457.67999999999995, "ma20": 473.9, "ma60": 501.7250000000002, "ma120": 552.2541666666665, "ma250": 565.1948000000002 }, { "date": "2026-05-20", "open": 460, "high": 463.4, "low": 453.6, "close": 455.2, "volume": 18927606, "ma5": 456.2, "ma20": 470.7099999999999, "ma60": 500.40333333333353, "ma120": 550.8599999999999, "ma250": 564.9356000000002 }, { "date": "2026-05-21", "open": 460, "high": 460, "low": 438.4, "close": 439, "volume": 39653795, "ma5": 451.96000000000004, "ma20": 467.4599999999999, "ma60": 499.0200000000002, "ma120": 549.3433333333331, "ma250": 564.6596000000002 }, { "date": "2026-05-22", "open": 442.2, "high": 445, "low": 438.8, "close": 441.4, "volume": 23998219, "ma5": 448.96000000000004, "ma20": 464.76999999999987, "ma60": 497.4100000000002, "ma120": 547.9383333333332, "ma250": 564.3692000000002 }, { "date": "2026-05-26", "open": 438, "high": 441, "low": 432, "close": 439, "volume": 32795639, "ma5": 446.91999999999996, "ma20": 462.0499999999999, "ma60": 496.0600000000002, "ma120": 546.3924999999998, "ma250": 564.0572000000001 }, { "date": "2026-05-27", "open": 435.8, "high": 442.6, "low": 433.6, "close": 434.4, "volume": 24863984, "ma5": 441.8, "ma20": 459.84, "ma60": 494.59166666666687, "ma120": 544.8041666666666, "ma250": 563.7128 }, { "date": "2026-05-28", "open": 431, "high": 432.8, "low": 420.4, "close": 425, "volume": 42196103, "ma5": 435.76000000000005, "ma20": 457.3999999999999, "ma60": 493.1416666666668, "ma120": 543.1833333333332, "ma250": 563.3468 }, { "date": "2026-05-29", "open": 428.2, "high": 438.4, "low": 423.6, "close": 427.2, "volume": 48005475, "ma5": 433.4, "ma20": 454.8, "ma60": 491.6283333333335, "ma120": 541.6474999999998, "ma250": 562.9836000000001 }, { "date": "2026-06-01", "open": 432.4, "high": 442, "low": 430, "close": 436, "volume": 35164391, "ma5": 432.32000000000005, "ma20": 453.2099999999999, "ma60": 490.32833333333355, "ma120": 540.1849999999998, "ma250": 562.6876000000001 }, { "date": "2026-06-02", "open": 438, "high": 484.8, "low": 437.4, "close": 481.6, "volume": 101874275, "ma5": 440.84, "ma20": 453.6399999999999, "ma60": 489.84666666666686, "ma120": 539.0358333333331, "ma250": 562.5660000000001 }, { "date": "2026-06-03", "open": 484, "high": 484, "low": 461.6, "close": 466.4, "volume": 49104320, "ma5": 447.24000000000007, "ma20": 453.3499999999999, "ma60": 489.18666666666684, "ma120": 537.7808333333331, "ma250": 562.4076000000001 }, { "date": "2026-06-04", "open": 462.6, "high": 468.6, "low": 454.8, "close": 459, "volume": 29053909, "ma5": 454.0400000000001, "ma20": 453.1499999999999, "ma60": 488.4700000000002, "ma120": 536.5141666666665, "ma250": 562.2016000000001 }, { "date": "2026-06-05", "open": 461.6, "high": 466.2, "low": 452.2, "close": 453.2, "volume": 31649780, "ma5": 459.23999999999995, "ma20": 451.93999999999994, "ma60": 487.37333333333356, "ma120": 535.1908333333332, "ma250": 562.0216000000003 }, { "date": "2026-06-08", "open": 447.8, "high": 458.2, "low": 443.2, "close": 446.4, "volume": 29019096, "ma5": 461.32, "ma20": 450.6899999999999, "ma60": 486.21333333333365, "ma120": 533.8274999999999, "ma250": 561.8136000000002 }, { "date": "2026-06-09", "open": 443.8, "high": 468.4, "low": 443.2, "close": 453.2, "volume": 37387399, "ma5": 455.64, "ma20": 450.13, "ma60": 484.5416666666669, "ma120": 532.5624999999998, "ma250": 561.6064000000002 }, { "date": "2026-06-10", "open": 454.8, "high": 471, "low": 451.6, "close": 465.6, "volume": 35788237, "ma5": 455.48, "ma20": 450.55, "ma60": 483.101666666667, "ma120": 531.4216666666665, "ma250": 561.4208000000002 }, { "date": "2026-06-11", "open": 469.8, "high": 475.6, "low": 455, "close": 457.2, "volume": 28580619, "ma5": 455.12, "ma20": 450.28000000000003, "ma60": 481.61333333333357, "ma120": 530.2066666666665, "ma250": 561.1896000000002 }, { "date": "2026-06-12", "open": 466, "high": 467, "low": 459.4, "close": 463.6, "volume": 22334646, "ma5": 457.2, "ma20": 450.45, "ma60": 480.2150000000002, "ma120": 529.0574999999998, "ma250": 560.9840000000003 }, { "date": "2026-06-15", "open": 475, "high": 476.8, "low": 457.8, "close": 459.6, "volume": 19748938, "ma5": 459.84, "ma20": 450.60999999999996, "ma60": 478.56666666666683, "ma120": 527.7541666666664, "ma250": 560.7504000000002 }, { "date": "2026-06-16", "open": 462.6, "high": 462.6, "low": 445.4, "close": 447.4, "volume": 24323142, "ma5": 458.68, "ma20": 450.52, "ma60": 476.8566666666668, "ma120": 526.4574999999998, "ma250": 560.4860000000001 }, { "date": "2026-06-17", "open": 445.6, "high": 454, "low": 445.4, "close": 445.4, "volume": 16962334, "ma5": 454.64000000000004, "ma20": 449.78999999999996, "ma60": 475.1050000000002, "ma120": 525.1983333333332, "ma250": 560.1956000000001 }, { "date": "2026-06-18", "open": 440, "high": 446.2, "low": 435.6, "close": 440.2, "volume": 30119117, "ma5": 451.23999999999995, "ma20": 449.0400000000001, "ma60": 473.89166666666677, "ma120": 523.8249999999997, "ma250": 559.9164000000002 }, { "date": "2026-06-22", "open": 439, "high": 439, "low": 428.4, "close": 433, "volume": 31563111, "ma5": 445.12000000000006, "ma20": 448.73999999999995, "ma60": 472.6416666666668, "ma120": 522.3916666666664, "ma250": 559.6084000000002 }, { "date": "2026-06-23", "open": 430, "high": 432.4, "low": 413.6, "close": 414.8, "volume": 43435789, "ma5": 436.16, "ma20": 447.40999999999997, "ma60": 471.2483333333335, "ma120": 520.7316666666665, "ma250": 559.2296 }, { "date": "2026-06-24", "open": 414, "high": 439.8, "low": 412.6, "close": 428.8, "volume": 39958288, "ma5": 432.43999999999994, "ma20": 446.8999999999999, "ma60": 469.8283333333335, "ma120": 519.1841666666664, "ma250": 558.8908 }, { "date": "2026-06-25", "open": 428.6, "high": 428.6, "low": 418, "close": 421.4, "volume": 29472428, "ma5": 427.64, "ma20": 446.25, "ma60": 468.4266666666668, "ma120": 517.6791666666664, "ma250": 558.5444 }, { "date": "2026-06-26", "open": 418, "high": 421.2, "low": 411, "close": 411.8, "volume": 31872909, "ma5": 421.96000000000004, "ma20": 445.59, "ma60": 467.0300000000001, "ma120": 516.0899999999998, "ma250": 558.1995999999998 }, { "date": "2026-06-29", "open": 417, "high": 432, "low": 415, "close": 420.2, "volume": 33066070, "ma5": 419.4, "ma20": 445.23999999999995, "ma60": 465.8100000000002, "ma120": 514.6208333333332, "ma250": 557.8584 }, { "date": "2026-06-30", "open": 421.2, "high": 435.6, "low": 418.4, "close": 429.8, "volume": 38994409, "ma5": 422.4, "ma20": 444.92999999999995, "ma60": 464.9466666666668, "ma120": 513.2024999999999, "ma250": 557.5615999999999 }, { "date": "2026-07-02", "open": 442.6, "high": 447, "low": 429.4, "close": 430.2, "volume": 40905100, "ma5": 422.68, "ma20": 442.35999999999996, "ma60": 464.0500000000001, "ma120": 511.7958333333332, "ma250": 557.2443999999999 }, { "date": "2026-07-03", "open": 433, "high": 445.8, "low": 431.2, "close": 431.2, "volume": 24957296, "ma5": 424.64, "ma20": 440.6, "ma60": 462.9600000000001, "ma120": 510.1974999999998, "ma250": 556.9191999999999 }, { "date": "2026-07-06", "open": 432.8, "high": 453.4, "low": 425.4, "close": 452, "volume": 41502083, "ma5": 432.68, "ma20": 440.25, "ma60": 462.3400000000001, "ma120": 508.7599999999998, "ma250": 556.6751999999999 }, { "date": "2026-07-07", "open": 459, "high": 479.8, "low": 457, "close": 461.2, "volume": 55418434, "ma5": 440.88, "ma20": 440.65, "ma60": 461.5600000000001, "ma120": 507.3324999999998, "ma250": 556.4679999999998 }, { "date": "2026-07-08", "open": 461.2, "high": 482.8, "low": 460.6, "close": 478.8, "volume": 56278627, "ma5": 450.68, "ma20": 442.27, "ma60": 461.0650000000001, "ma120": 506.11833333333317, "ma250": 556.3711999999998 }, { "date": "2026-07-09", "open": 479, "high": 485, "low": 467.2, "close": 469.6, "volume": 42402152, "ma5": 458.56000000000006, "ma20": 443.09, "ma60": 460.4833333333334, "ma120": 504.8983333333332, "ma250": 556.2435999999999 }, { "date": "2026-07-10", "open": 472.8, "high": 473.6, "low": 458.8, "close": 460.2, "volume": 40440298, "ma5": 464.35999999999996, "ma20": 442.82000000000005, "ma60": 459.98666666666674, "ma120": 503.6416666666665, "ma250": 556.0803999999998 }, { "date": "2026-07-13", "open": 463.2, "high": 473.8, "low": 456.2, "close": 457.6, "volume": 24291842, "ma5": 465.48, "ma20": 442.84000000000003, "ma60": 459.39333333333343, "ma120": 502.26333333333315, "ma250": 555.9235999999999 }, { "date": "2026-07-14", "open": 457.6, "high": 459.2, "low": 447.4, "close": 456.2, "volume": 25540540, "ma5": 464.48, "ma20": 442.4700000000001, "ma60": 458.68000000000006, "ma120": 500.83583333333314, "ma250": 555.7403999999999 }, { "date": "2026-07-15", "open": 467.6, "high": 476.4, "low": 455.4, "close": 474, "volume": 33780856, "ma5": 463.5200000000001, "ma20": 443.19000000000005, "ma60": 457.9633333333333, "ma120": 499.5108333333331, "ma250": 555.6184 }, { "date": "2026-07-16", "open": 478, "high": 494.8, "low": 477.4, "close": 484, "volume": 42851475, "ma5": 466.4, "ma20": 445.0200000000001, "ma60": 457.5216666666667, "ma120": 498.3608333333331, "ma250": 555.5639999999999 }, { "date": "2026-07-17", "open": 488.8, "high": 488.8, "low": 458, "close": 461.6, "volume": 36237657, "ma5": 466.68, "ma20": 445.83000000000004, "ma60": 456.5066666666667, "ma120": 497.06166666666644, "ma250": 555.4239999999999 }, { "date": "2026-07-20", "open": 465.6, "high": 481.8, "low": 465.6, "close": 477.8, "volume": 30822839, "ma5": 470.7200000000001, "ma20": 447.7099999999999, "ma60": 455.82, "ma120": 495.9599999999998, "ma250": 555.3488 }, { "date": "2026-07-21", "open": 478.2, "high": 482.6, "low": 472.8, "close": 474, "volume": 21362780, "ma5": 474.2799999999999, "ma20": 449.76000000000005, "ma60": 455.32, "ma120": 494.9016666666665, "ma250": 555.2447999999999 }, { "date": "2026-07-22", "open": 468, "high": 468, "low": 440.6, "close": 440.6, "volume": 66379871, "ma5": 467.6, "ma20": 451.05000000000007, "ma60": 454.40999999999997, "ma120": 493.55249999999984, "ma250": 554.9372 }, { "date": "2026-07-23", "open": 440, "high": 450.8, "low": 439, "close": 445.2, "volume": 22888528, "ma5": 459.84, "ma20": 451.87000000000006, "ma60": 453.6066666666666, "ma120": 492.2833333333331, "ma250": 554.652 }, { "date": "2026-07-24", "open": 438.2, "high": 438.8, "low": 432, "close": 434.6, "volume": 22959603, "ma5": 454.44000000000005, "ma20": 452.5300000000001, "ma60": 452.8733333333333, "ma120": 490.94666666666643, "ma250": 554.3224 }, { "date": "2026-07-27", "open": 438.8, "high": 446.4, "low": 435.4, "close": 443, "volume": 14454552, "ma5": 447.48, "ma20": 454.09000000000003, "ma60": 452.35999999999996, "ma120": 489.64249999999976, "ma250": 554.0184 }, { "date": "2026-07-28", "open": 447.8, "high": 452, "low": 441.6, "close": 447.2, "volume": 18143997, "ma5": 442.12, "ma20": 455.44000000000005, "ma60": 451.82666666666665, "ma120": 488.31083333333305, "ma250": 553.7212 }, { "date": "2026-07-29", "open": 453, "high": 469.4, "low": 450, "close": 466.4, "volume": 36203193, "ma5": 447.28000000000003, "ma20": 457.2700000000001, "ma60": 451.8033333333333, "ma120": 487.02249999999975, "ma250": 553.4827999999999 }, { "date": "2026-07-30", "open": 466.4, "high": 475, "low": 462.8, "close": 471.8, "volume": 31791979, "ma5": 452.6, "ma20": 459.35, "ma60": 451.78333333333325, "ma120": 485.7708333333331, "ma250": 553.1619999999999 }, { "date": "2026-07-31", "open": 470, "high": 479.8, "low": 462, "close": 475.2, "volume": 31100240, "ma5": 460.71999999999997, "ma20": 461.55, "ma60": 451.83333333333326, "ma120": 484.68083333333306, "ma250": 552.8348 }, { "date": "2026-08-03", "open": 482, "high": 491, "low": 480.6, "close": 490.4, "volume": 38649910, "ma5": 470.2, "ma20": 463.46999999999997, "ma60": 452.28999999999996, "ma120": 483.7799999999998, "ma250": 552.5944 }, { "date": "2026-08-04", "open": 491, "high": 494.8, "low": 480.8, "close": 487.6, "volume": 24860019, "ma5": 478.28000000000003, "ma20": 464.7900000000001, "ma60": 452.4599999999999, "ma120": 483.00166666666644, "ma250": 552.3227999999999 }, { "date": "2026-08-05", "open": 493.4, "high": 497.8, "low": 482.2, "close": 492.2, "volume": 25662478, "ma5": 483.43999999999994, "ma20": 465.46000000000004, "ma60": 452.80666666666656, "ma120": 482.4533333333331, "ma250": 552.0715999999999 }, { "date": "2026-08-06", "open": 491, "high": 491, "low": 479, "close": 479.2, "volume": 21801977, "ma5": 484.91999999999996, "ma20": 465.94000000000005, "ma60": 453.05333333333334, "ma120": 481.7924999999998, "ma250": 551.7923999999999 }, { "date": "2026-08-07", "open": 479, "high": 483.2, "low": 475.4, "close": 478.8, "volume": 16319939, "ma5": 485.64000000000004, "ma20": 466.87, "ma60": 453.41333333333324, "ma120": 481.21999999999986, "ma250": 551.5076 }, { "date": "2026-08-10", "open": 479, "high": 483.6, "low": 476.4, "close": 481.4, "volume": 15508724, "ma5": 483.84, "ma20": 468.05999999999995, "ma60": 453.72666666666663, "ma120": 480.5649999999999, "ma250": 551.2932 }, { "date": "2026-08-11", "open": 481.2, "high": 483.8, "low": 469.6, "close": 470.8, "volume": 19558079, "ma5": 480.48, "ma20": 468.78999999999985, "ma60": 453.9033333333333, "ma120": 479.89666666666653, "ma250": 550.9763999999999 }, { "date": "2026-08-12", "open": 464.6, "high": 467.2, "low": 456.2, "close": 461.6, "volume": 27593015, "ma5": 474.36, "ma20": 468.16999999999996, "ma60": 453.9899999999999, "ma120": 479.1766666666665, "ma250": 550.5867999999998 }, { "date": "2026-08-13", "open": 446.4, "high": 452.2, "low": 439.6, "close": 441, "volume": 66424623, "ma5": 466.71999999999997, "ma20": 466.02, "ma60": 453.8533333333333, "ma120": 478.38916666666654, "ma250": 550.0767999999999 }, { "date": "2026-08-14", "open": 436, "high": 445, "low": 436, "close": 440, "volume": 30601060, "ma5": 458.96000000000004, "ma20": 464.93999999999994, "ma60": 453.5199999999999, "ma120": 477.6224999999999, "ma250": 549.5687999999998 }, { "date": "2026-08-17", "open": 444.8, "high": 450.4, "low": 442.6, "close": 446.4, "volume": 19842808, "ma5": 451.96000000000004, "ma20": 463.37, "ma60": 453.37333333333333, "ma120": 476.88833333333326, "ma250": 549.1103999999998 }, { "date": "2026-08-18", "open": 444.2, "high": 446.2, "low": 437.6, "close": 442.4, "volume": 23218078, "ma5": 446.28000000000003, "ma20": 461.78999999999996, "ma60": 453.43, "ma120": 476.225, "ma250": 548.6359999999997 }, { "date": "2026-08-19", "open": 438.2, "high": 449.4, "low": 438.2, "close": 447.2, "volume": 19773887, "ma5": 443.4, "ma20": 462.12000000000006, "ma60": 453.5266666666667, "ma120": 475.46833333333325, "ma250": 548.1867999999998 }, { "date": "2026-08-20", "open": 454.6, "high": 457.4, "low": 448.8, "close": 451.4, "volume": 19621298, "ma5": 445.48, "ma20": 462.43, "ma60": 453.73333333333346, "ma120": 474.8966666666666, "ma250": 547.6483999999998 }, { "date": "2026-08-21", "open": 451, "high": 457.2, "low": 445, "close": 457, "volume": 22326906, "ma5": 448.88, "ma20": 463.55, "ma60": 454.1100000000002, "ma120": 474.35083333333324, "ma250": 547.1163999999998 }, { "date": "2026-08-24", "open": 450, "high": 451.4, "low": 438.4, "close": 440, "volume": 29180102, "ma5": 447.6, "ma20": 463.3999999999999, "ma60": 454.3600000000002, "ma120": 473.75083333333333, "ma250": 546.5083999999997 }, { "date": "2026-08-25", "open": 440, "high": 444.6, "low": 438, "close": 442, "volume": 13032108, "ma5": 447.52, "ma20": 463.14, "ma60": 454.6066666666668, "ma120": 473.1175, "ma250": 545.9283999999998 }, { "date": "2026-08-26", "open": 445, "high": 450, "low": 443.2, "close": 445.4, "volume": 14643242, "ma5": 447.16, "ma20": 462.08999999999986, "ma60": 454.7633333333335, "ma120": 472.54583333333335, "ma250": 545.3399999999998 }, { "date": "2026-08-27", "open": 450.8, "high": 451.8, "low": 446.6, "close": 447.8, "volume": 11487100, "ma5": 446.44000000000005, "ma20": 460.8899999999999, "ma60": 454.20000000000016, "ma120": 472.0233333333334, "ma250": 544.7691999999997 }, { "date": "2026-08-28", "open": 444, "high": 462.2, "low": 443.4, "close": 455.2, "volume": 27742475, "ma5": 446.08000000000004, "ma20": 459.89, "ma60": 454.0133333333335, "ma120": 471.6000000000001, "ma250": 544.2179999999997 }, { "date": "2026-08-31", "open": 451, "high": 456.2, "low": 446, "close": 453, "volume": 20149770, "ma5": 448.68, "ma20": 458.02, "ma60": 453.9133333333335, "ma120": 471.19166666666666, "ma250": 543.6299999999998 }, { "date": "2026-09-01", "open": 446.4, "high": 447.6, "low": 440.6, "close": 441.4, "volume": 20289781, "ma5": 448.56000000000006, "ma20": 455.7099999999999, "ma60": 453.71666666666687, "ma120": 470.545, "ma250": 542.9375999999997 }, { "date": "2026-09-02", "open": 439, "high": 441.4, "low": 435, "close": 438.2, "volume": 21341328, "ma5": 447.12, "ma20": 453.01000000000005, "ma60": 453.58000000000015, "ma120": 469.8966666666667, "ma250": 542.2523999999997 }, { "date": "2026-09-03", "open": 444.2, "high": 445.6, "low": 433, "close": 433, "volume": 17387096, "ma5": 444.16, "ma20": 450.7, "ma60": 453.2433333333335, "ma120": 468.89250000000004, "ma250": 541.5883999999996 }, { "date": "2026-09-04", "open": 442.4, "high": 447.6, "low": 440, "close": 442.8, "volume": 24025286, "ma5": 441.68, "ma20": 448.9, "ma60": 452.8633333333335, "ma120": 467.9825000000001, "ma250": 540.9835999999997 }, { "date": "2026-09-07", "open": 440.6, "high": 442.6, "low": 438.2, "close": 438.4, "volume": 10442987, "ma5": 438.75999999999993, "ma20": 446.7499999999999, "ma60": 452.5500000000002, "ma120": 467.0816666666667, "ma250": 540.3511999999996 }, { "date": "2026-09-08", "open": 437, "high": 439.8, "low": 435, "close": 435.4, "volume": 10414838, "ma5": 437.56000000000006, "ma20": 444.9799999999999, "ma60": 452.0800000000002, "ma120": 466.14750000000004, "ma250": 539.6727999999997 }, { "date": "2026-09-09", "open": 436.2, "high": 438.4, "low": 432.8, "close": 434, "volume": 17643957, "ma5": 436.71999999999997, "ma20": 443.6, "ma60": 451.6533333333336, "ma120": 465.11, "ma250": 539.0067999999997 }, { "date": "2026-09-10", "open": 430, "high": 430.8, "low": 425, "close": 425.6, "volume": 22333165, "ma5": 435.23999999999995, "ma20": 442.83000000000004, "ma60": 451.2900000000002, "ma120": 464.0733333333333, "ma250": 538.3151999999998 }, { "date": "2026-09-11", "open": 419.4, "high": 430.8, "low": 419.4, "close": 428.4, "volume": 15628379, "ma5": 432.36, "ma20": 442.2499999999999, "ma60": 451.0066666666669, "ma120": 463.0558333333334, "ma250": 537.6587999999996 }, { "date": "2026-09-14", "open": 423.8, "high": 435.4, "low": 423.8, "close": 430.6, "volume": 11363985, "ma5": 430.8, "ma20": 441.4599999999999, "ma60": 450.84666666666686, "ma120": 462.3691666666667, "ma250": 536.9591999999996 }, { "date": "2026-09-15", "open": 428, "high": 446, "low": 428, "close": 438.8, "volume": 21791117, "ma5": 431.48, "ma20": 441.2799999999999, "ma60": 450.9433333333335, "ma120": 461.7925000000001, "ma250": 536.2443999999997 }, { "date": "2026-09-16", "open": 438.8, "high": 438.8, "low": 432.6, "close": 433.4, "volume": 12686315, "ma5": 431.35999999999996, "ma20": 440.59, "ma60": 451.2533333333335, "ma120": 461.2508333333334, "ma250": 535.4699999999997 }, { "date": "2026-09-17", "open": 426.2, "high": 431, "low": 425, "close": 426, "volume": 16185147, "ma5": 431.43999999999994, "ma20": 439.32, "ma60": 451.2066666666669, "ma120": 460.51750000000004, "ma250": 534.6399999999995 }, { "date": "2026-09-18", "open": 428, "high": 430.4, "low": 419, "close": 419, "volume": 28796138, "ma5": 429.56000000000006, "ma20": 437.41999999999996, "ma60": 451.16666666666686, "ma120": 459.79666666666674, "ma250": 533.7979999999997 }, { "date": "2026-09-21", "open": 424.6, "high": 434.8, "low": 423, "close": 430, "volume": 19669333, "ma5": 429.43999999999994, "ma20": 436.91999999999996, "ma60": 451.47000000000014, "ma120": 459.25000000000006, "ma250": 532.9439999999995 }, { "date": "2026-09-22", "open": 442.8, "high": 463.4, "low": 442, "close": 451.6, "volume": 70723438, "ma5": 432, "ma20": 437.4000000000001, "ma60": 451.99333333333345, "ma120": 458.90166666666676, "ma250": 532.1763999999997 }, { "date": "2026-09-23", "open": 453.4, "high": 454.4, "low": 438.6, "close": 441, "volume": 22309793, "ma5": 433.52, "ma20": 437.18, "ma60": 452.1800000000001, "ma120": 458.5633333333334, "ma250": 531.3603999999997 }, { "date": "2026-09-24", "open": 435, "high": 439.8, "low": 433.4, "close": 438.4, "volume": 14277944, "ma5": 436, "ma20": 436.71000000000004, "ma60": 452.3166666666667, "ma120": 458.18333333333345, "ma250": 530.4679999999996 }, { "date": "2026-09-25", "open": 433.8, "high": 437.2, "low": 431.2, "close": 436.6, "volume": 9113746, "ma5": 439.52, "ma20": 435.78000000000003, "ma60": 452.40666666666675, "ma120": 457.6833333333334, "ma250": 529.6463999999996 }, { "date": "2026-09-28", "open": 441.4, "high": 447, "low": 438.6, "close": 439.8, "volume": 15335550, "ma5": 441.48, "ma20": 435.12, "ma60": 452.20333333333343, "ma120": 457.2716666666667, "ma250": 528.8355999999997 }, { "date": "2026-09-29", "open": 439.4, "high": 439.4, "low": 431.6, "close": 432, "volume": 18015236, "ma5": 437.56000000000006, "ma20": 434.65, "ma60": 451.71666666666675, "ma120": 456.6383333333334, "ma250": 527.9995999999996 }, { "date": "2026-09-30", "open": 430, "high": 432.2, "low": 424.4, "close": 431, "volume": 22634903, "ma5": 435.56000000000006, "ma20": 434.28999999999996, "ma60": 450.92, "ma120": 455.9925000000001, "ma250": 527.1815999999997 }, { "date": "2026-10-02", "open": 422, "high": 425, "low": 419.8, "close": 421.2, "volume": 19108045, "ma5": 432.12, "ma20": 433.7, "ma60": 450.11333333333334, "ma120": 455.2983333333334, "ma250": 526.2723999999997 }, { "date": "2026-10-05", "open": 420, "high": 423.6, "low": 416.4, "close": 423, "volume": 8709438, "ma5": 429.4, "ma20": 432.71000000000004, "ma60": 449.4933333333334, "ma120": 454.74000000000007, "ma250": 525.3643999999997 }, { "date": "2026-10-06", "open": 426.4, "high": 429.2, "low": 425.6, "close": 428.2, "volume": 10030081, "ma5": 427.08000000000004, "ma20": 432.2000000000001, "ma60": 449.00333333333333, "ma120": 454.19833333333344, "ma250": 524.5011999999997 }, { "date": "2026-10-07", "open": 425.6, "high": 426, "low": 419.2, "close": 420.6, "volume": 12436640, "ma5": 424.8, "ma20": 431.46000000000004, "ma60": 448.4099999999999, "ma120": 453.545, "ma250": 523.5435999999997 }, { "date": "2026-10-08", "open": 422, "high": 424.6, "low": 411.2, "close": 411.4, "volume": 30202875, "ma5": 420.88, "ma20": 430.3299999999999, "ma60": 447.3666666666667, "ma120": 452.665, "ma250": 522.5371999999996 }, { "date": "2026-10-09", "open": 415, "high": 425.8, "low": 414.8, "close": 424.8, "volume": 20422500, "ma5": 421.6000000000001, "ma20": 430.28999999999996, "ma60": 446.38, "ma120": 451.9508333333334, "ma250": 521.5303999999996 }, { "date": "2026-10-12", "open": 428.4, "high": 430.4, "low": 423.4, "close": 425.8, "volume": 14011738, "ma5": 422.15999999999997, "ma20": 430.16, "ma60": 445.78333333333325, "ma120": 451.14500000000015, "ma250": 520.5395999999997 }, { "date": "2026-10-13", "open": 421, "high": 425.6, "low": 419.8, "close": 425.2, "volume": 12724935, "ma5": 421.55999999999995, "ma20": 429.89, "ma60": 444.90666666666664, "ma120": 450.36333333333346, "ma250": 519.5303999999996 }, { "date": "2026-10-14", "open": 421.4, "high": 430.4, "low": 416.4, "close": 423.4, "volume": 19933548, "ma5": 422.12, "ma20": 429.12, "ma60": 444.06333333333333, "ma120": 449.6916666666668, "ma250": 518.5239999999997 }, { "date": "2026-10-15", "open": 415, "high": 422.6, "low": 414, "close": 417.8, "volume": 20676017, "ma5": 423.4, "ma20": 428.34, "ma60": 443.68333333333334, "ma120": 449.04666666666685, "ma250": 517.4931999999997 }, { "date": "2026-10-16", "open": 424, "high": 428.8, "low": 415.8, "close": 417.8, "volume": 18752869, "ma5": 422, "ma20": 427.93, "ma60": 443.22666666666663, "ma120": 448.4166666666668, "ma250": 516.5583999999997 }, { "date": "2026-10-20", "open": 413.2, "high": 415.6, "low": 406.4, "close": 410.4, "volume": 22840013, "ma5": 418.91999999999996, "ma20": 427.5, "ma60": 442.8233333333334, "ma120": 447.84833333333347, "ma250": 515.6439999999997 }, { "date": "2026-10-21", "open": 412, "high": 413.4, "low": 393.8, "close": 393.8, "volume": 37783835, "ma5": 412.64000000000004, "ma20": 425.68999999999994, "ma60": 442.0033333333333, "ma120": 447.1816666666669, "ma250": 514.7351999999996 }, { "date": "2026-10-22", "open": 387, "high": 391.2, "low": 378.4, "close": 382.4, "volume": 60791747, "ma5": 404.43999999999994, "ma20": 422.23, "ma60": 440.9233333333333, "ma120": 446.37500000000017, "ma250": 513.7567999999997 }, { "date": "2026-10-23", "open": 381.8, "high": 388.8, "low": 378, "close": 386, "volume": 33161473, "ma5": 398.08000000000004, "ma20": 419.4799999999999, "ma60": 439.58333333333326, "ma120": 445.6933333333335, "ma250": 512.8207999999996 }, { "date": "2026-10-26", "open": 389, "high": 390.2, "low": 384.4, "close": 386.4, "volume": 16952709, "ma5": 391.8, "ma20": 416.87999999999994, "ma60": 438.15999999999997, "ma120": 444.97166666666686, "ma250": 511.93439999999964 }, { "date": "2026-10-27", "open": 387, "high": 390.6, "low": 383.6, "close": 385.2, "volume": 16230914, "ma5": 386.76, "ma20": 414.30999999999995, "ma60": 436.66, "ma120": 444.24666666666684, "ma250": 510.9651999999995 }, { "date": "2026-10-28", "open": 384, "high": 390.8, "low": 384, "close": 387.6, "volume": 13703506, "ma5": 385.52, "ma20": 411.7, "ma60": 434.9466666666667, "ma120": 443.6183333333335, "ma250": 509.99359999999956 }, { "date": "2026-10-29", "open": 386, "high": 386.4, "low": 376.8, "close": 377.6, "volume": 20983265, "ma5": 384.55999999999995, "ma20": 408.98, "ma60": 433.11333333333334, "ma120": 442.7866666666668, "ma250": 509.0099999999996 }, { "date": "2026-10-30", "open": 376.4, "high": 387.6, "low": 375.2, "close": 383.6, "volume": 22269954, "ma5": 384.0799999999999, "ma20": 406.61, "ma60": 431.3033333333333, "ma120": 442.0550000000001, "ma250": 508.0123999999997 }, { "date": "2026-11-02", "open": 387.6, "high": 397.6, "low": 384.6, "close": 392.2, "volume": 22621767, "ma5": 385.24, "ma20": 405.16, "ma60": 429.85333333333335, "ma120": 441.4533333333335, "ma250": 507.03119999999967 }, { "date": "2026-11-03", "open": 393.2, "high": 402.6, "low": 391.8, "close": 397.2, "volume": 20140184, "ma5": 387.64000000000004, "ma20": 403.87, "ma60": 428.4933333333334, "ma120": 440.95333333333343, "ma250": 505.99599999999964 }, { "date": "2026-11-04", "open": 397.8, "high": 402.2, "low": 391.6, "close": 401.6, "volume": 18500105, "ma5": 390.44000000000005, "ma20": 402.54, "ma60": 427.16333333333324, "ma120": 440.44500000000005, "ma250": 505.02239999999966 }, { "date": "2026-11-05", "open": 413.8, "high": 431.2, "low": 410.2, "close": 430.4, "volume": 56903938, "ma5": 401, "ma20": 403.03000000000003, "ma60": 426.49, "ma120": 440.1966666666667, "ma250": 504.13999999999965 }, { "date": "2026-11-06", "open": 421, "high": 428.6, "low": 416.2, "close": 419.8, "volume": 29584085, "ma5": 408.24, "ma20": 403.45000000000005, "ma60": 425.7933333333333, "ma120": 439.8916666666667, "ma250": 503.30319999999966 } ], "last": { "date": "2026-11-06", "open": 421, "high": 428.6, "low": 416.2, "close": 419.8, "volume": 29584085, "ma5": 408.24, "ma20": 403.45000000000005, "ma60": 425.7933333333333, "ma120": 439.8916666666667, "ma250": 503.30319999999966 }, "relative": [ { "date": "2025-12-31", "stock": 100, "index": 100 }, { "date": "2026-01-02", "stock": 104.00667779632722, "index": 102.76205651539141 }, { "date": "2026-01-05", "stock": 104.25709515859766, "index": 102.7962735080884 }, { "date": "2026-01-06", "stock": 105.59265442404006, "index": 104.21337201635237 }, { "date": "2026-01-07", "stock": 104.25709515859766, "index": 103.23212074345682 }, { "date": "2026-01-08", "stock": 102.83806343906512, "index": 102.02403070711736 }, { "date": "2026-01-09", "stock": 102.0033388981636, "index": 102.34583430548088 }, { "date": "2026-01-12", "stock": 104.00667779632722, "index": 103.81552632133383 }, { "date": "2026-01-13", "stock": 104.75792988313857, "index": 104.75187022981179 }, { "date": "2026-01-14", "stock": 105.67612687813022, "index": 105.34233769557724 }, { "date": "2026-01-15", "stock": 103.83973288814691, "index": 105.0450751330249 }, { "date": "2026-01-16", "stock": 103.08848080133556, "index": 104.73817562954193 }, { "date": "2026-01-19", "stock": 101.83639398998329, "index": 103.6415931931204 }, { "date": "2026-01-20", "stock": 100.3338898163606, "index": 103.34355031146436 }, { "date": "2026-01-21", "stock": 100.58430717863105, "index": 103.72415095429123 }, { "date": "2026-01-22", "stock": 99.74958263772955, "index": 103.8993325930706 }, { "date": "2026-01-23", "stock": 99.33222036727881, "index": 104.36576833730385 }, { "date": "2026-01-26", "stock": 100.08347245409016, "index": 104.42823288155458 }, { "date": "2026-01-27", "stock": 101.3355592654424, "index": 105.83838654979567 }, { "date": "2026-01-28", "stock": 103.67278797996661, "index": 108.56934734890487 }, { "date": "2026-01-29", "stock": 103.83973288814691, "index": 109.12017460420265 }, { "date": "2026-01-30", "stock": 101.1686143572621, "index": 106.85342563988117 }, { "date": "2026-02-02", "stock": 99.91652754590984, "index": 104.46744391651521 }, { "date": "2026-02-03", "stock": 96.99499165275459, "index": 104.69841837120872 }, { "date": "2026-02-04", "stock": 93.15525876460768, "index": 104.74738339496554 }, { "date": "2026-02-05", "stock": 93.23873121869784, "index": 104.89533189702598 }, { "date": "2026-02-06", "stock": 91.40233722871453, "index": 103.62618189082242 }, { "date": "2026-02-09", "stock": 93.48914858096829, "index": 105.44904633300743 }, { "date": "2026-02-10", "stock": 91.98664440734558, "index": 106.05765621793377 }, { "date": "2026-02-11", "stock": 91.48580968280467, "index": 106.38238601293612 }, { "date": "2026-02-12", "stock": 89.39899833055091, "index": 105.4700369168968 }, { "date": "2026-02-13", "stock": 88.81469115191987, "index": 103.65415633068986 }, { "date": "2026-02-16", "stock": 89.23205342237061, "index": 104.19577582056405 }, { "date": "2026-02-20", "stock": 87.14524207011685, "index": 103.05420798781452 }, { "date": "2026-02-23", "stock": 89.81636060100166, "index": 105.66265868764373 }, { "date": "2026-02-24", "stock": 86.81135225375625, "index": 103.7446733467184 }, { "date": "2026-02-25", "stock": 87.228714524207, "index": 104.42901320065828 }, { "date": "2026-02-26", "stock": 85.47579298831386, "index": 102.92806940470236 }, { "date": "2026-02-27", "stock": 86.47746243739566, "index": 103.90159551847131 }, { "date": "2026-03-02", "stock": 85.80968280467445, "index": 101.67499397203493 }, { "date": "2026-03-03", "stock": 85.22537562604342, "index": 100.53662544761055 }, { "date": "2026-03-04", "stock": 84.47412353923205, "index": 98.51325801173131 }, { "date": "2026-03-05", "stock": 83.80634390651085, "index": 98.79362666568866 }, { "date": "2026-03-06", "stock": 86.64440734557596, "index": 100.49452723196623 }, { "date": "2026-03-09", "stock": 86.14357262103506, "index": 99.13353366725788 }, { "date": "2026-03-10", "stock": 92.40400667779632, "index": 101.28502949996371 }, { "date": "2026-03-11", "stock": 92.15358931552588, "index": 101.04648594996436 }, { "date": "2026-03-12", "stock": 91.23539232053423, "index": 100.33639556560259 }, { "date": "2026-03-13", "stock": 91.40233722871453, "index": 99.35647083518333 }, { "date": "2026-03-16", "stock": 93.23873121869784, "index": 100.79389665609855 }, { "date": "2026-03-17", "stock": 91.81969949916528, "index": 100.92857973339618 }, { "date": "2026-03-18", "stock": 91.90317195325542, "index": 101.54066203833393 }, { "date": "2026-03-19", "stock": 85.64273789649415, "index": 99.49294864641946 }, { "date": "2026-03-20", "stock": 84.80801335559266, "index": 98.62187843096557 }, { "date": "2026-03-23", "stock": 83.20534223706176, "index": 95.13053568126149 }, { "date": "2026-03-24", "stock": 85.80968280467445, "index": 97.78845861226489 }, { "date": "2026-03-25", "stock": 84.3906510851419, "index": 98.85062897621353 }, { "date": "2026-03-26", "stock": 82.73789649415694, "index": 96.97973589319616 }, { "date": "2026-03-27", "stock": 82.37061769616027, "index": 97.35214318543424 }, { "date": "2026-03-30", "stock": 80.40066777963273, "index": 96.56757134262486 }, { "date": "2026-03-31", "stock": 80.80133555926544, "index": 96.71329593523976 }, { "date": "2026-04-01", "stock": 82.90484140233724, "index": 98.68707409207921 }, { "date": "2026-04-02", "stock": 81.66944908180301, "index": 97.99454088755056 }, { "date": "2026-04-08", "stock": 84.80801335559266, "index": 101.02409079168835 }, { "date": "2026-04-09", "stock": 84.8914858096828, "index": 100.47544842988091 }, { "date": "2026-04-10", "stock": 84.2237061769616, "index": 101.02611962135796 }, { "date": "2026-04-13", "stock": 81.80300500834724, "index": 100.11825736016486 }, { "date": "2026-04-14", "stock": 82.3372287145242, "index": 100.94332776445599 }, { "date": "2026-04-15", "stock": 83.30550918196995, "index": 101.23594742834135 }, { "date": "2026-04-16", "stock": 86.31051752921536, "index": 102.97972652936691 }, { "date": "2026-04-17", "stock": 85.22537562604342, "index": 102.06702628973092 }, { "date": "2026-04-20", "stock": 87.228714524207, "index": 102.85023257410886 }, { "date": "2026-04-21", "stock": 86.64440734557596, "index": 103.34343326359881 }, { "date": "2026-04-22", "stock": 84.14023372287144, "index": 102.07837993268967 }, { "date": "2026-04-23", "stock": 82.6711185308848, "index": 101.11062818028805 }, { "date": "2026-04-24", "stock": 82.37061769616027, "index": 101.35592149053434 }, { "date": "2026-04-27", "stock": 79.89983305509183, "index": 101.15139985345607 }, { "date": "2026-04-28", "stock": 79.09849749582638, "index": 100.19211456332953 }, { "date": "2026-04-29", "stock": 80, "index": 101.87783792304023 }, { "date": "2026-04-30", "stock": 78.09682804674458, "index": 100.56959392974163 }, { "date": "2026-05-04", "stock": 78.96494156928213, "index": 101.81556845856545 }, { "date": "2026-05-05", "stock": 78.8313856427379, "index": 101.04590071063662 }, { "date": "2026-05-06", "stock": 77.29549248747914, "index": 102.2755665701932 }, { "date": "2026-05-07", "stock": 79.69949916527545, "index": 103.88497472156261 }, { "date": "2026-05-08", "stock": 78.69782971619365, "index": 102.97758065183176 }, { "date": "2026-05-11", "stock": 77.52921535893155, "index": 103.02880860098928 }, { "date": "2026-05-12", "stock": 76.32721202003339, "index": 102.79888757708578 }, { "date": "2026-05-13", "stock": 77.22871452420702, "index": 102.9570192434494 }, { "date": "2026-05-14", "stock": 76.82804674457428, "index": 102.95936020076051 }, { "date": "2026-05-15", "stock": 76.19365609348915, "index": 101.29607101528097 }, { "date": "2026-05-18", "stock": 74.99165275459099, "index": 100.17416722394456 }, { "date": "2026-05-19", "stock": 76.79465776293823, "index": 100.65277594619543 }, { "date": "2026-05-20", "stock": 75.99332220367279, "index": 100.08029483577012 }, { "date": "2026-05-21", "stock": 73.28881469115191, "index": 99.04793266158262 }, { "date": "2026-05-22", "stock": 73.68948247078464, "index": 99.90437189384225 }, { "date": "2026-05-26", "stock": 73.28881469115191, "index": 99.87869939533073 }, { "date": "2026-05-27", "stock": 72.52086811352252, "index": 98.82050865881092 }, { "date": "2026-05-28", "stock": 70.95158597662771, "index": 97.56392179017686 }, { "date": "2026-05-29", "stock": 71.31886477462437, "index": 98.25149996839707 }, { "date": "2026-06-01", "stock": 72.78797996661102, "index": 99.09342526532801 }, { "date": "2026-06-02", "stock": 80.40066777963273, "index": 101.59099262052223 }, { "date": "2026-06-03", "stock": 77.86310517529215, "index": 100.0104172600343 }, { "date": "2026-06-04", "stock": 76.62771285475793, "index": 98.52855226616373 }, { "date": "2026-06-05", "stock": 75.6594323873122, "index": 97.39143225230525 }, { "date": "2026-06-08", "stock": 74.52420701168614, "index": 96.20187479467853 }, { "date": "2026-06-09", "stock": 75.6594323873122, "index": 95.84620534721469 }, { "date": "2026-06-10", "stock": 77.72954924874792, "index": 95.22998735102732 }, { "date": "2026-06-11", "stock": 76.32721202003339, "index": 94.61092119011148 }, { "date": "2026-06-12", "stock": 77.39565943238732, "index": 96.44002818512601 }, { "date": "2026-06-15", "stock": 76.72787979966611, "index": 96.926049938862 }, { "date": "2026-06-16", "stock": 74.69115191986644, "index": 95.56548554966068 }, { "date": "2026-06-17", "stock": 74.35726210350583, "index": 94.85621450035777 }, { "date": "2026-06-18", "stock": 73.48914858096828, "index": 93.34493147627792 }, { "date": "2026-06-22", "stock": 72.28714524207011, "index": 92.73515111269603 }, { "date": "2026-06-23", "stock": 69.24874791318865, "index": 91.04872546579197 }, { "date": "2026-06-24", "stock": 71.58597662771285, "index": 91.34485656564395 }, { "date": "2026-06-25", "stock": 70.35058430717864, "index": 90.03676863616606 }, { "date": "2026-06-26", "stock": 68.74791318864774, "index": 88.45642737140926 }, { "date": "2026-06-29", "stock": 70.15025041736227, "index": 89.84079149327326 }, { "date": "2026-06-30", "stock": 71.75292153589315, "index": 89.27248509005273 }, { "date": "2026-07-02", "stock": 71.81969949916527, "index": 89.95140172622192 }, { "date": "2026-07-03", "stock": 71.98664440734558, "index": 91.10237240417095 }, { "date": "2026-07-06", "stock": 75.45909849749583, "index": 92.14132827478468 }, { "date": "2026-07-07", "stock": 76.99499165275458, "index": 91.67536072201365 }, { "date": "2026-07-08", "stock": 79.93322203672788, "index": 94.41650468542605 }, { "date": "2026-07-09", "stock": 78.39732888146912, "index": 93.75604259605923 }, { "date": "2026-07-10", "stock": 76.82804674457428, "index": 94.32153985050647 }, { "date": "2026-07-13", "stock": 76.39398998330552, "index": 94.47214143751947 }, { "date": "2026-07-14", "stock": 76.16026711185309, "index": 94.9676830843205 }, { "date": "2026-07-15", "stock": 79.13188647746243, "index": 96.29566915094257 }, { "date": "2026-07-16", "stock": 80.80133555926544, "index": 97.57344168324194 }, { "date": "2026-07-17", "stock": 77.06176961602671, "index": 95.83192550761709 }, { "date": "2026-07-20", "stock": 79.76627712854759, "index": 98.09801120070041 }, { "date": "2026-07-21", "stock": 79.13188647746243, "index": 98.05603003292165 }, { "date": "2026-07-22", "stock": 73.5559265442404, "index": 97.12109069883039 }, { "date": "2026-07-23", "stock": 74.32387312186978, "index": 98.36238331303203 }, { "date": "2026-07-24", "stock": 72.5542570951586, "index": 97.3964262945689 }, { "date": "2026-07-27", "stock": 73.95659432387312, "index": 98.34822052129998 }, { "date": "2026-07-28", "stock": 74.65776293823039, "index": 98.75269892869989 }, { "date": "2026-07-29", "stock": 77.86310517529215, "index": 100.69206501306643 }, { "date": "2026-07-30", "stock": 78.76460767946578, "index": 100.89089032068775 }, { "date": "2026-07-31", "stock": 79.3322203672788, "index": 100.99057608618469 }, { "date": "2026-08-03", "stock": 81.86978297161936, "index": 101.47815847812805 }, { "date": "2026-08-04", "stock": 81.40233722871453, "index": 100.86763681139763 }, { "date": "2026-08-05", "stock": 82.1702838063439, "index": 101.11304716950949 }, { "date": "2026-08-06", "stock": 80, "index": 99.60882603331805 }, { "date": "2026-08-07", "stock": 79.93322203672788, "index": 100.14627081598748 }, { "date": "2026-08-10", "stock": 80.36727879799666, "index": 101.19759474439478 }, { "date": "2026-08-11", "stock": 78.59766277128548, "index": 100.08692754815154 }, { "date": "2026-08-12", "stock": 77.06176961602671, "index": 99.2572532611486 }, { "date": "2026-08-13", "stock": 73.62270450751252, "index": 99.08690960081215 }, { "date": "2026-08-14", "stock": 73.45575959933221, "index": 97.99578939811646 }, { "date": "2026-08-17", "stock": 74.52420701168614, "index": 99.30820809861984 }, { "date": "2026-08-18", "stock": 73.85642737896494, "index": 99.37812469031086 }, { "date": "2026-08-19", "stock": 74.65776293823039, "index": 99.47145085511269 }, { "date": "2026-08-20", "stock": 75.35893155258763, "index": 100.26511341548013 }, { "date": "2026-08-21", "stock": 76.29382303839732, "index": 101.47839257385915 }, { "date": "2026-08-24", "stock": 73.45575959933221, "index": 99.55830037135387 }, { "date": "2026-08-25", "stock": 73.78964941569282, "index": 99.53399343127377 }, { "date": "2026-08-26", "stock": 74.35726210350583, "index": 100.08751278747931 }, { "date": "2026-08-27", "stock": 74.75792988313856, "index": 99.74717661040306 }, { "date": "2026-08-28", "stock": 75.99332220367279, "index": 99.82150200502994 }, { "date": "2026-08-31", "stock": 75.62604340567613, "index": 99.75205360480115 }, { "date": "2026-09-01", "stock": 73.68948247078464, "index": 98.82636105208864 }, { "date": "2026-09-02", "stock": 73.15525876460768, "index": 98.75410350308654 }, { "date": "2026-09-03", "stock": 72.28714524207011, "index": 98.37213730182822 }, { "date": "2026-09-04", "stock": 73.92320534223707, "index": 100.07931943689053 }, { "date": "2026-09-07", "stock": 73.18864774624375, "index": 99.15171510237396 }, { "date": "2026-09-08", "stock": 72.68781302170282, "index": 98.77739602833182 }, { "date": "2026-09-09", "stock": 72.45409015025042, "index": 98.61267066554196 }, { "date": "2026-09-10", "stock": 71.0517529215359, "index": 97.3622483178271 }, { "date": "2026-09-11", "stock": 71.51919866444074, "index": 96.78153484085782 }, { "date": "2026-09-14", "stock": 71.8864774624374, "index": 97.21839649106104 }, { "date": "2026-09-15", "stock": 73.25542570951586, "index": 96.24159303705657 }, { "date": "2026-09-16", "stock": 72.35392320534223, "index": 96.42317329248623 }, { "date": "2026-09-17", "stock": 71.11853088480802, "index": 95.99598759916881 }, { "date": "2026-09-18", "stock": 69.94991652754591, "index": 96.56753232666966 }, { "date": "2026-09-21", "stock": 71.78631051752922, "index": 97.706525106377 }, { "date": "2026-09-22", "stock": 75.39232053422371, "index": 97.88225296852895 }, { "date": "2026-09-23", "stock": 73.62270450751252, "index": 96.89269129717906 }, { "date": "2026-09-24", "stock": 73.18864774624375, "index": 96.60791384028585 }, { "date": "2026-09-25", "stock": 72.8881469115192, "index": 95.62845730132881 }, { "date": "2026-09-28", "stock": 73.42237061769616, "index": 96.14510657988477 }, { "date": "2026-09-29", "stock": 72.12020033388981, "index": 95.68105080891779 }, { "date": "2026-09-30", "stock": 71.95325542570951, "index": 96.03102392692468 }, { "date": "2026-10-02", "stock": 70.31719532554257, "index": 93.53017923149493 }, { "date": "2026-10-05", "stock": 70.6176961602671, "index": 93.7956828065269 }, { "date": "2026-10-06", "stock": 71.48580968280467, "index": 94.73292408197408 }, { "date": "2026-10-07", "stock": 70.21702838063439, "index": 94.14745065847228 }, { "date": "2026-10-08", "stock": 68.68113522537563, "index": 92.80253166730003 }, { "date": "2026-10-09", "stock": 70.91819699499166, "index": 94.46289465614068 }, { "date": "2026-10-12", "stock": 71.08514190317196, "index": 94.6964051479212 }, { "date": "2026-10-13", "stock": 70.98497495826376, "index": 94.98520124819844 }, { "date": "2026-10-14", "stock": 70.68447412353923, "index": 94.8640567073499 }, { "date": "2026-10-15", "stock": 69.74958263772955, "index": 93.88300051423029 }, { "date": "2026-10-16", "stock": 69.74958263772955, "index": 94.36722753402776 }, { "date": "2026-10-20", "stock": 68.51419031719533, "index": 93.12226742003875 }, { "date": "2026-10-21", "stock": 65.74290484140234, "index": 92.28002999546634 }, { "date": "2026-10-22", "stock": 63.839732888146905, "index": 89.4818447055739 }, { "date": "2026-10-23", "stock": 64.44073455759599, "index": 90.1009888984001 }, { "date": "2026-10-26", "stock": 64.5075125208681, "index": 90.56309387160786 }, { "date": "2026-10-27", "stock": 64.30717863105176, "index": 89.89791085166368 }, { "date": "2026-10-28", "stock": 64.70784641068448, "index": 90.10668522785708 }, { "date": "2026-10-29", "stock": 63.038397328881466, "index": 89.57536595015165 }, { "date": "2026-10-30", "stock": 64.04006677796328, "index": 90.88540467738876 }, { "date": "2026-11-02", "stock": 65.47579298831386, "index": 91.27127247416557 }, { "date": "2026-11-03", "stock": 66.31051752921536, "index": 91.78881911969081 }, { "date": "2026-11-04", "stock": 67.04507512520868, "index": 93.32421400407482 }, { "date": "2026-11-05", "stock": 71.85308848080133, "index": 96.74778603962304 }, { "date": "2026-11-06", "stock": 70.08347245409016, "index": 95.51831525984235 } ], "metrics": { "change": -2.462825278810399, "fiveDay": 9.436913451511986, "ytd": -29.916527545909844, "indexYtd": -4.481684740157647, "volumeRatio": 1.1842921408455251, "high120": 497.8, "low120": 375.2, "secondaryCheckedDays": 10, "maxVolumeDifference": 0.0008173387955432432 }, "checkedDays": [ "2026-11-06", "2026-11-05", "2026-11-04", "2026-11-03", "2026-11-02", "2026-10-30", "2026-10-29", "2026-10-28", "2026-10-27", "2026-10-26" ], "quoteDifferences": [], "slug": "tencent", "published": "2026-11-06", "informationCutoff": "2026-11-06 Asia/Shanghai；美股取11月5日、港股取11月6日完整收盘，不纳入美股11月6日盘中行情", "marketLabel": "港股", "benchmarkLabel": "恒生指数", "adjustmentLabel": "拆股调整、不计现金分红", "valuation": { "basisKey": "eps", "multipleKey": "pe", "perShare": true, "basisLabel": "正常化稀释EPS", "basisUnit": "人民币/股", "multipleLabel": "PE", "periodLabel": "2027", "priceFactor": 1.1752400398254395 }, "fx": { "date": "2026-11-05", "close": 1.1752400398254395 }, "facts": {}, "evidence": [ { "url": "https://www.tencent.com/wp-content/uploads/2026/08/Tencent-Announces-2026-Second-Quarter-Results.pdf", "sha256": "64d8d2038eeef993571b96bb3361b6f1a567d6e84157eb16af20d2fd9a095f0a", "retrievedAt": "2026-11-06T15:41:26.921787+00:00" }, { "url": "https://www.tencent.com/wp-content/uploads/2026/08/E700_IRA.pdf", "sha256": "6ae9083e568a17ea49c796c5f6d15741a5ab720b0d98e8e97291292a29385119", "retrievedAt": "2026-11-06T15:41:26.923800+00:00" }, { "url": "https://www.tencent.com/investors/results/", "sha256": "953a6904a0bd2d647df8262dc90748f8c13e2da57daa72d9b4fbc13061c66763", "retrievedAt": "2026-11-06T15:41:26.924935+00:00" }, { "url": "https://query1.finance.yahoo.com/v8/finance/chart/0700.HK?period1=1735689600&period2=1794009600&interval=1d&events=div%2Csplits", "sha256": "2b0393686f15d01fb1f3fa3f752378315bbbaf27d9c9bb7bd80e56171b1e60d5", "retrievedAt": "2026-11-06T15:41:26.944075+00:00" }, { "url": "https://static.www.tencent.com/uploads/2026/03/18/f78591955e05a6db4e31e128bdaefefa.pdf", "sha256": "b44ff0a1bf467361b70cc0046a5bd2245d927ce69e536d32ac883ea992640f3d", "retrievedAt": "2026-11-06T15:41:26.967876+00:00" }, { "url": "https://static.www.tencent.com/uploads/2026/05/13/59cf8219adbb046153f69387479350ac.pdf", "sha256": "e457a6b8eab0e107430ac16d374bc92d37a920161551826685324882235f8a61", "retrievedAt": "2026-11-06T15:41:26.968734+00:00" }, { "url": "https://stockanalysis.com/quote/hkg/0700/history/", "sha256": "02215d2be4f070b7fdfa0e7472774d9cf15b24d7069ae6007739eb43270dec10", "retrievedAt": "2026-11-06T15:41:28.135575+00:00" } ] }