{"company":"沃尔玛","symbol":"WMT","market":"us","marketLabel":"美股","slug":"walmart","currencyLabel":"美元","asOf":"2026-11-11","published":"2026-11-12","informationCutoff":"2026-11-12 20:50 Asia/Shanghai","benchmarkLabel":"标普500","adjustmentLabel":"拆股调整、不含现金股息","sector":"全渠道零售、会员与广告","fiscal":"FY2027第二季（截至7月31日）","period":"FY2028（截至2028年1月）","shares":7989000000,"profitLabel":"FY2028（截至2028年1月）作者假设的正常化每股收益，每股美元","valuation":{"basisKey":"eps","multipleKey":"pe","basisLabel":"正常化每股收益","basisUnit":"美元/股","multipleLabel":"PE","perShare":true,"periodLabel":"FY2028（截至2028年1月）","basisStep":0.01,"multipleStep":0.5},"heroMetric":{"label":"基准盈利中点 · 隐含PE","value":37.51343283582089,"note":"按FY2028（截至2028年1月）正常化每股3.35美元计算"},"calc":[2.65,4.15,3.35,25,43,35],"scenarios":[{"name":"促销承压","eps":[2.65,2.95],"pe":[25,30],"prices":[66.25,88.5]},{"name":"效率改善","eps":[3.15,3.55],"pe":[32,37],"prices":[100.8,131.35]},{"name":"利润升级","eps":[3.8,4.15],"pe":[39,43],"prices":[148.2,178.45]}],"last":{"date":"2026-11-11","open":124.33,"high":126.07,"low":123.83,"close":125.67,"volume":20726000,"ma5":126.024,"ma20":122.351,"ma60":112.36116666666666,"ma120":113.6015,"ma250":117.62912},"stock":[{"date":"2025-01-02","open":89.98,"high":90.6,"low":89.52,"close":90,"volume":14820400,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-03","open":90.15,"high":91.3,"low":90.14,"close":90.78,"volume":10834600,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-06","open":90.83,"high":92.47,"low":90.67,"close":91.43,"volume":14519900,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-07","open":91.7,"high":91.94,"low":90.45,"close":90.81,"volume":11238000,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-08","open":91.11,"high":91.85,"low":90.82,"close":91.8,"volume":13453600,"ma5":90.964,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-10","open":92.49,"high":93.58,"low":92.2,"close":93,"volume":18140900,"ma5":91.564,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-13","open":92.12,"high":92.43,"low":91.1,"close":91.53,"volume":18617100,"ma5":91.714,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-14","open":91.86,"high":91.98,"low":90.57,"close":90.79,"volume":13549200,"ma5":91.586,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-15","open":91.07,"high":91.73,"low":90.81,"close":91.34,"volume":17348200,"ma5":91.69200000000001,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-16","open":91.5,"high":91.72,"low":90.12,"close":91.3,"volume":13267700,"ma5":91.59200000000001,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-17","open":92.07,"high":92.26,"low":91.05,"close":91.94,"volume":15868200,"ma5":91.38,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-21","open":92.48,"high":94.24,"low":92.31,"close":93.08,"volume":23247500,"ma5":91.69,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-22","open":93.77,"high":94,"low":92.52,"close":93.23,"volume":15567100,"ma5":92.178,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-23","open":92.96,"high":93.81,"low":92.32,"close":93.81,"volume":14198400,"ma5":92.672,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-24","open":93.54,"high":95.01,"low":93.46,"close":94.76,"volume":14973800,"ma5":93.364,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-27","open":95.9,"high":97.46,"low":94.82,"close":97.4,"volume":18880600,"ma5":94.456,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-28","open":97.23,"high":97.84,"low":96.73,"close":97.29,"volume":14641600,"ma5":95.298,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-29","open":97.43,"high":98.17,"low":97.22,"close":97.5,"volume":11261400,"ma5":96.152,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-30","open":97.69,"high":98.93,"low":97.42,"close":98.65,"volume":11012200,"ma5":97.12,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-31","open":99,"high":99,"low":97.7,"close":98.16,"volume":16391200,"ma5":97.8,"ma20":93.43,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-03","open":96.77,"high":99.79,"low":96.47,"close":99.54,"volume":20484200,"ma5":98.228,"ma20":93.90700000000001,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-04","open":99.97,"high":100.95,"low":99.69,"close":100.77,"volume":15201200,"ma5":98.924,"ma20":94.40650000000001,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-05","open":100.65,"high":102.58,"low":100.54,"close":102.46,"volume":15926700,"ma5":99.916,"ma20":94.958,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-06","open":102.53,"high":103.02,"low":101.94,"close":102.85,"volume":13088500,"ma5":100.756,"ma20":95.56,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-07","open":103,"high":103.11,"low":101.11,"close":101.15,"volume":12451100,"ma5":101.354,"ma20":96.0275,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-10","open":101.95,"high":102.93,"low":101.25,"close":102.92,"volume":15274600,"ma5":102.03,"ma20":96.5235,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-11","open":102.62,"high":102.85,"low":101.85,"close":102.47,"volume":11953600,"ma5":102.37,"ma20":97.07050000000001,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-12","open":102.12,"high":103.9,"low":102.04,"close":103.61,"volume":15162100,"ma5":102.6,"ma20":97.7115,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-13","open":104,"high":105.24,"low":103.53,"close":105.05,"volume":12604400,"ma5":103.04,"ma20":98.397,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-14","open":105.3,"high":105.3,"low":103.6,"close":104.04,"volume":14109500,"ma5":103.61800000000001,"ma20":99.034,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-18","open":103.72,"high":103.99,"low":102.51,"close":103.78,"volume":18247300,"ma5":103.79,"ma20":99.626,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-19","open":103.85,"high":104.2,"low":102.55,"close":104,"volume":18508000,"ma5":104.096,"ma20":100.172,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-20","open":98.78,"high":100.12,"low":96.68,"close":97.21,"volume":55450900,"ma5":102.816,"ma20":100.37100000000001,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-21","open":96.53,"high":96.85,"low":94.12,"close":94.78,"volume":35014800,"ma5":100.762,"ma20":100.4195,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-24","open":94.18,"high":94.64,"low":92.12,"close":93.67,"volume":29755900,"ma5":98.688,"ma20":100.365,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-25","open":94.35,"high":97.91,"low":94.24,"close":97.69,"volume":29331200,"ma5":97.47,"ma20":100.3795,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-26","open":97.7,"high":98.73,"low":96.07,"close":96.2,"volume":19069700,"ma5":95.91,"ma20":100.325,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-27","open":95.9,"high":98.04,"low":95.81,"close":96.79,"volume":16431500,"ma5":95.826,"ma20":100.2895,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-28","open":97.79,"high":98.86,"low":97.17,"close":98.61,"volume":25451300,"ma5":96.59200000000001,"ma20":100.2875,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-03","open":97.98,"high":99.49,"low":96.83,"close":97.59,"volume":18372200,"ma5":97.376,"ma20":100.259,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-04","open":95.76,"high":97.05,"low":94.46,"close":94.97,"volume":25227700,"ma5":96.83200000000001,"ma20":100.03049999999999,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-05","open":94.97,"high":96.39,"low":94.75,"close":95.98,"volume":17639000,"ma5":96.788,"ma20":99.791,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-06","open":94.8,"high":96.19,"low":94.18,"close":94.64,"volume":19957800,"ma5":96.358,"ma20":99.4,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-07","open":93.94,"high":93.95,"low":90.76,"close":91.72,"volume":35913200,"ma5":94.97999999999999,"ma20":98.8435,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-10","open":89.76,"high":90.23,"low":86.61,"close":87.82,"volume":35148800,"ma5":93.026,"ma20":98.17699999999999,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-11","open":87.29,"high":89.35,"low":87.14,"close":87.44,"volume":28687600,"ma5":91.52000000000001,"ma20":97.40299999999999,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-12","open":87.88,"high":89.1,"low":84.88,"close":85.2,"volume":33301600,"ma5":89.364,"ma20":96.5395,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-13","open":84.94,"high":85.45,"low":83.87,"close":84.5,"volume":31507800,"ma5":87.336,"ma20":95.584,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-14","open":84.96,"high":85.37,"low":84.06,"close":85.35,"volume":35500600,"ma5":86.062,"ma20":94.599,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-17","open":85.13,"high":87.99,"low":84.98,"close":87.46,"volume":26297800,"ma5":85.99,"ma20":93.77000000000001,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-18","open":87.44,"high":87.68,"low":85.5,"close":85.59,"volume":17850900,"ma5":85.62,"ma20":92.8605,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-19","open":85.95,"high":86.79,"low":85.62,"close":86.33,"volume":24555900,"ma5":85.846,"ma20":91.977,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-20","open":85.81,"high":87.08,"low":85.52,"close":85.81,"volume":18185500,"ma5":86.10799999999999,"ma20":91.40700000000001,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-21","open":85.28,"high":86.23,"low":84.78,"close":85.98,"volume":26797200,"ma5":86.23400000000001,"ma20":90.967,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-24","open":86.47,"high":87.65,"low":86.35,"close":87.49,"volume":17900700,"ma5":86.24,"ma20":90.658,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-25","open":86.76,"high":87.31,"low":84.62,"close":84.76,"volume":27908600,"ma5":86.074,"ma20":90.0115,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-26","open":85.19,"high":85.56,"low":84.57,"close":85.21,"volume":27228800,"ma5":85.85,"ma20":89.462,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-27","open":84.78,"high":86.11,"low":84.78,"close":85.63,"volume":16782800,"ma5":85.814,"ma20":88.904,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-28","open":85.43,"high":85.83,"low":84.7,"close":85.15,"volume":14790600,"ma5":85.648,"ma20":88.231,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-31","open":84.76,"high":88.2,"low":84.37,"close":87.79,"volume":30269300,"ma5":85.708,"ma20":87.741,"ma60":93.81,"ma120":null,"ma250":null},{"date":"2025-04-01","open":87.54,"high":89.11,"low":87.37,"close":88.83,"volume":22080300,"ma5":86.522,"ma20":87.434,"ma60":93.79050000000001,"ma120":null,"ma250":null},{"date":"2025-04-02","open":88.2,"high":90.15,"low":88.12,"close":89.76,"volume":19384100,"ma5":87.432,"ma20":87.123,"ma60":93.7735,"ma120":null,"ma250":null},{"date":"2025-04-03","open":86.28,"high":89.88,"low":86.28,"close":87.26,"volume":33012900,"ma5":87.75800000000001,"ma20":86.75399999999999,"ma60":93.704,"ma120":null,"ma250":null},{"date":"2025-04-04","open":85.64,"high":87.39,"low":82.65,"close":83.19,"volume":36209000,"ma5":87.36600000000001,"ma20":86.3275,"ma60":93.577,"ma120":null,"ma250":null},{"date":"2025-04-07","open":80.24,"high":86.26,"low":79.81,"close":83.83,"volume":36884900,"ma5":86.574,"ma20":86.128,"ma60":93.44416666666666,"ma120":null,"ma250":null},{"date":"2025-04-08","open":85.85,"high":86.97,"low":81.03,"close":81.79,"volume":34351700,"ma5":85.16600000000001,"ma20":85.8455,"ma60":93.25733333333332,"ma120":null,"ma250":null},{"date":"2025-04-09","open":83.33,"high":90.8,"low":83.02,"close":89.6,"volume":46632800,"ma5":85.134,"ma20":86.0655,"ma60":93.22516666666667,"ma120":null,"ma250":null},{"date":"2025-04-10","open":88.73,"high":91.87,"low":88.16,"close":90.61,"volume":34735300,"ma5":85.804,"ma20":86.37100000000001,"ma60":93.22216666666667,"ma120":null,"ma250":null},{"date":"2025-04-11","open":90.68,"high":93.35,"low":90.01,"close":92.8,"volume":25508100,"ma5":87.726,"ma20":86.7435,"ma60":93.2465,"ma120":null,"ma250":null},{"date":"2025-04-14","open":93.27,"high":95.44,"low":92.9,"close":94.73,"volume":27742900,"ma5":89.90599999999999,"ma20":87.107,"ma60":93.30366666666667,"ma120":null,"ma250":null},{"date":"2025-04-15","open":94.82,"high":96.03,"low":93.87,"close":93.97,"volume":21871200,"ma5":92.342,"ma20":87.526,"ma60":93.3375,"ma120":null,"ma250":null},{"date":"2025-04-16","open":94,"high":94.3,"low":90.61,"close":91.19,"volume":22229100,"ma5":92.66,"ma20":87.769,"ma60":93.306,"ma120":null,"ma250":null},{"date":"2025-04-17","open":91.83,"high":93.87,"low":91.62,"close":93.22,"volume":21393900,"ma5":93.18199999999999,"ma20":88.1395,"ma60":93.30583333333334,"ma120":null,"ma250":null},{"date":"2025-04-21","open":93.02,"high":94.08,"low":91.34,"close":92.41,"volume":18361200,"ma5":93.104,"ma20":88.461,"ma60":93.2825,"ma120":null,"ma250":null},{"date":"2025-04-22","open":92.88,"high":95.29,"low":92.88,"close":94.85,"volume":15407800,"ma5":93.128,"ma20":88.829,"ma60":93.284,"ma120":null,"ma250":null},{"date":"2025-04-23","open":95.02,"high":96.6,"low":94.16,"close":94.96,"volume":18046900,"ma5":93.326,"ma20":89.339,"ma60":93.24333333333334,"ma120":null,"ma250":null},{"date":"2025-04-24","open":94.71,"high":96.22,"low":93.66,"close":95.84,"volume":13444500,"ma5":94.256,"ma20":89.8705,"ma60":93.21916666666667,"ma120":null,"ma250":null},{"date":"2025-04-25","open":95.8,"high":96.47,"low":94.36,"close":95.09,"volume":15317200,"ma5":94.63,"ma20":90.34349999999999,"ma60":93.179,"ma120":null,"ma250":null},{"date":"2025-04-28","open":95.1,"high":96,"low":94.34,"close":95.22,"volume":12950000,"ma5":95.192,"ma20":90.84700000000001,"ma60":93.12183333333334,"ma120":null,"ma250":null},{"date":"2025-04-29","open":94.84,"high":96.18,"low":94.42,"close":96.04,"volume":12679000,"ma5":95.42999999999999,"ma20":91.2595,"ma60":93.08649999999999,"ma120":null,"ma250":null},{"date":"2025-04-30","open":95.94,"high":97.78,"low":94.93,"close":97.25,"volume":21639900,"ma5":95.888,"ma20":91.6805,"ma60":93.04833333333333,"ma120":null,"ma250":null},{"date":"2025-05-01","open":97.02,"high":97.9,"low":96.59,"close":97.41,"volume":13171800,"ma5":96.202,"ma20":92.063,"ma60":92.99233333333333,"ma120":null,"ma250":null},{"date":"2025-05-02","open":97.95,"high":99.22,"low":97.85,"close":98.75,"volume":16031400,"ma5":96.934,"ma20":92.6375,"ma60":92.9305,"ma120":null,"ma250":null},{"date":"2025-05-05","open":98.94,"high":99.74,"low":98.53,"close":99.33,"volume":12439100,"ma5":97.756,"ma20":93.44449999999999,"ma60":92.87183333333334,"ma120":null,"ma250":null},{"date":"2025-05-06","open":98.74,"high":99.47,"low":98.41,"close":98.55,"volume":10626000,"ma5":98.258,"ma20":94.1805,"ma60":92.8285,"ma120":null,"ma250":null},{"date":"2025-05-07","open":98.55,"high":99.23,"low":98.31,"close":98.83,"volume":11301300,"ma5":98.574,"ma20":95.0325,"ma60":92.76033333333334,"ma120":null,"ma250":null},{"date":"2025-05-08","open":98.75,"high":99.33,"low":97.36,"close":97.43,"volume":14461100,"ma5":98.578,"ma20":95.424,"ma60":92.67633333333333,"ma120":null,"ma250":null},{"date":"2025-05-09","open":96.75,"high":97.2,"low":96.29,"close":96.72,"volume":13697800,"ma5":98.172,"ma20":95.7295,"ma60":92.5615,"ma120":null,"ma250":null},{"date":"2025-05-12","open":97.67,"high":97.97,"low":95.62,"close":96.75,"volume":26783900,"ma5":97.65599999999999,"ma20":95.92699999999999,"ma60":92.42316666666667,"ma120":null,"ma250":null},{"date":"2025-05-13","open":96.5,"high":97.32,"low":95.23,"close":95.88,"volume":19746700,"ma5":97.122,"ma20":95.9845,"ma60":92.28716666666666,"ma120":null,"ma250":null},{"date":"2025-05-14","open":96.03,"high":97.33,"low":95.83,"close":96.83,"volume":25620100,"ma5":96.72200000000001,"ma20":96.1275,"ma60":92.17133333333332,"ma120":null,"ma250":null},{"date":"2025-05-15","open":94.3,"high":96.72,"low":91.89,"close":96.35,"volume":44026100,"ma5":96.506,"ma20":96.38550000000001,"ma60":92.04383333333334,"ma120":null,"ma250":null},{"date":"2025-05-16","open":96.14,"high":99.19,"low":96,"close":98.24,"volume":33746200,"ma5":96.80999999999999,"ma20":96.6365,"ma60":92.06099999999999,"ma120":null,"ma250":null},{"date":"2025-05-19","open":96.65,"high":98.28,"low":95.81,"close":98.12,"volume":20041600,"ma5":97.08399999999999,"ma20":96.922,"ma60":92.11666666666666,"ma120":null,"ma250":null},{"date":"2025-05-20","open":98.56,"high":98.82,"low":96.52,"close":97.8,"volume":15609600,"ma5":97.46799999999999,"ma20":97.06949999999999,"ma60":92.1855,"ma120":null,"ma250":null},{"date":"2025-05-21","open":97.13,"high":97.76,"low":95.98,"close":96.43,"volume":15742300,"ma5":97.388,"ma20":97.143,"ma60":92.1645,"ma120":null,"ma250":null},{"date":"2025-05-22","open":96.54,"high":96.96,"low":95.82,"close":95.93,"volume":13712200,"ma5":97.304,"ma20":97.14750000000001,"ma60":92.16000000000001,"ma120":null,"ma250":null},{"date":"2025-05-23","open":95.34,"high":96.54,"low":95,"close":96.34,"volume":13668600,"ma5":96.924,"ma20":97.21000000000001,"ma60":92.15249999999999,"ma120":null,"ma250":null},{"date":"2025-05-27","open":97.3,"high":97.8,"low":96.58,"close":97.58,"volume":17180900,"ma5":96.816,"ma20":97.328,"ma60":92.13533333333334,"ma120":null,"ma250":null},{"date":"2025-05-28","open":97.52,"high":98.24,"low":97.06,"close":97.24,"volume":11220100,"ma5":96.704,"ma20":97.388,"ma60":92.12950000000001,"ma120":null,"ma250":null},{"date":"2025-05-29","open":97.63,"high":97.77,"low":96.85,"close":97.1,"volume":14338000,"ma5":96.838,"ma20":97.3805,"ma60":92.16499999999999,"ma120":null,"ma250":null},{"date":"2025-05-30","open":96.96,"high":98.93,"low":96.6,"close":98.72,"volume":29980100,"ma5":97.396,"ma20":97.446,"ma60":92.21066666666667,"ma120":null,"ma250":null},{"date":"2025-06-02","open":98.84,"high":99.91,"low":98.05,"close":99.77,"volume":16999200,"ma5":98.082,"ma20":97.497,"ma60":92.29616666666666,"ma120":null,"ma250":null},{"date":"2025-06-03","open":99.57,"high":100.89,"low":98.57,"close":99.98,"volume":15598600,"ma5":98.562,"ma20":97.5295,"ma60":92.43383333333333,"ma120":null,"ma250":null},{"date":"2025-06-04","open":99.79,"high":100.13,"low":99.32,"close":99.35,"volume":11115600,"ma5":98.984,"ma20":97.56949999999999,"ma60":92.626,"ma120":null,"ma250":null},{"date":"2025-06-05","open":99.3,"high":99.59,"low":97.61,"close":97.96,"volume":15817100,"ma5":99.15599999999999,"ma20":97.526,"ma60":92.80133333333333,"ma120":null,"ma250":null},{"date":"2025-06-06","open":98.37,"high":98.56,"low":96.97,"close":97.47,"volume":15599300,"ma5":98.90599999999999,"ma20":97.52799999999999,"ma60":93.00583333333334,"ma120":null,"ma250":null},{"date":"2025-06-09","open":97.4,"high":97.85,"low":96.77,"close":97.45,"volume":13655700,"ma5":98.442,"ma20":97.5645,"ma60":93.22166666666666,"ma120":null,"ma250":null},{"date":"2025-06-10","open":97.29,"high":98.09,"low":96.48,"close":97.32,"volume":17162500,"ma5":97.91,"ma20":97.59299999999999,"ma60":93.42116666666666,"ma120":null,"ma250":null},{"date":"2025-06-11","open":97.29,"high":97.29,"low":95.35,"close":95.8,"volume":16389600,"ma5":97.2,"ma20":97.589,"ma60":93.56016666666666,"ma120":null,"ma250":null},{"date":"2025-06-12","open":94.89,"high":95.26,"low":93.43,"close":94.83,"volume":17845700,"ma5":96.574,"ma20":97.489,"ma60":93.71416666666667,"ma120":null,"ma250":null},{"date":"2025-06-13","open":94.52,"high":95.32,"low":94.01,"close":94.44,"volume":18694700,"ma5":95.96799999999999,"ma20":97.39349999999999,"ma60":93.84933333333333,"ma120":null,"ma250":null},{"date":"2025-06-16","open":94.75,"high":95.78,"low":94.1,"close":94.29,"volume":14881700,"ma5":95.336,"ma20":97.196,"ma60":93.99066666666666,"ma120":null,"ma250":null},{"date":"2025-06-17","open":93.95,"high":94.82,"low":93.62,"close":94.25,"volume":14935600,"ma5":94.72200000000001,"ma20":97.0025,"ma60":94.1285,"ma120":null,"ma250":null},{"date":"2025-06-18","open":94.57,"high":95.49,"low":94.09,"close":95.09,"volume":11333700,"ma5":94.58,"ma20":96.86699999999999,"ma60":94.25516666666667,"ma120":null,"ma250":null},{"date":"2025-06-20","open":95.24,"high":96.31,"low":95.2,"close":96.12,"volume":20604900,"ma5":94.838,"ma20":96.8515,"ma60":94.4445,"ma120":null,"ma250":null},{"date":"2025-06-23","open":95.92,"high":97.93,"low":95.67,"close":97.87,"volume":20432400,"ma5":95.524,"ma20":96.9485,"ma60":94.6555,"ma120":null,"ma250":null},{"date":"2025-06-24","open":97.73,"high":99.11,"low":97.25,"close":98,"volume":22403700,"ma5":96.266,"ma20":97.0315,"ma60":94.86166666666666,"ma120":null,"ma250":null},{"date":"2025-06-25","open":98.31,"high":98.56,"low":97.15,"close":97.26,"volume":11154700,"ma5":96.86800000000001,"ma20":97.0155,"ma60":95.0635,"ma120":null,"ma250":null},{"date":"2025-06-26","open":96.9,"high":97.34,"low":95.92,"close":96.02,"volume":19361400,"ma5":97.054,"ma20":96.9545,"ma60":95.20066666666666,"ma120":94.50533333333333,"ma250":null},{"date":"2025-06-27","open":96.32,"high":97.76,"low":96.16,"close":97.27,"volume":31431900,"ma5":97.284,"ma20":96.963,"ma60":95.34133333333332,"ma120":94.56591666666667,"ma250":null},{"date":"2025-06-30","open":97.23,"high":98.14,"low":96.31,"close":97.78,"volume":17803000,"ma5":97.26599999999999,"ma20":96.916,"ma60":95.475,"ma120":94.62425,"ma250":null},{"date":"2025-07-01","open":97.6,"high":99.19,"low":97.42,"close":98.24,"volume":15635800,"ma5":97.314,"ma20":96.8395,"ma60":95.65799999999999,"ma120":94.681,"ma250":null},{"date":"2025-07-02","open":98.13,"high":98.38,"low":97.06,"close":97.61,"volume":12502000,"ma5":97.38399999999999,"ma20":96.721,"ma60":95.89833333333333,"ma120":94.73766666666667,"ma250":null},{"date":"2025-07-03","open":97.7,"high":98.48,"low":97.42,"close":98.36,"volume":7686200,"ma5":97.852,"ma20":96.67150000000001,"ma60":96.1405,"ma120":94.79233333333333,"ma250":null},{"date":"2025-07-07","open":98.23,"high":99.35,"low":97.62,"close":99.35,"volume":12930900,"ma5":98.268,"ma20":96.741,"ma60":96.43316666666666,"ma120":94.84525000000001,"ma250":null},{"date":"2025-07-08","open":98.82,"high":99.17,"low":96.51,"close":97.09,"volume":16875000,"ma5":98.13,"ma20":96.72200000000001,"ma60":96.55799999999999,"ma120":94.89158333333333,"ma250":null},{"date":"2025-07-09","open":97.15,"high":97.29,"low":96.38,"close":96.81,"volume":13702600,"ma5":97.84400000000001,"ma20":96.69,"ma60":96.66133333333333,"ma120":94.94175,"ma250":null},{"date":"2025-07-10","open":96.66,"high":96.78,"low":94.74,"close":94.86,"volume":18894800,"ma5":97.29400000000001,"ma20":96.567,"ma60":96.69566666666667,"ma120":94.97108333333334,"ma250":null},{"date":"2025-07-11","open":95.01,"high":95.53,"low":94.23,"close":94.4,"volume":14595000,"ma5":96.502,"ma20":96.497,"ma60":96.69016666666667,"ma120":94.99691666666666,"ma250":null},{"date":"2025-07-14","open":94.51,"high":95.84,"low":94.38,"close":95.78,"volume":13779100,"ma5":95.788,"ma20":96.5445,"ma60":96.72033333333334,"ma120":95.02891666666666,"ma250":null},{"date":"2025-07-15","open":95.6,"high":95.78,"low":94.94,"close":95.39,"volume":10450800,"ma5":95.44800000000001,"ma20":96.592,"ma60":96.79033333333334,"ma120":95.04816666666667,"ma250":null},{"date":"2025-07-16","open":95.42,"high":95.83,"low":94.61,"close":95.15,"volume":11181600,"ma5":95.11600000000001,"ma20":96.635,"ma60":96.8225,"ma120":95.06416666666668,"ma250":null},{"date":"2025-07-17","open":95.08,"high":95.63,"low":94.89,"close":95.09,"volume":11165100,"ma5":95.162,"ma20":96.67699999999999,"ma60":96.86716666666666,"ma120":95.07483333333333,"ma250":null},{"date":"2025-07-18","open":95.09,"high":95.48,"low":94.43,"close":95.05,"volume":14636300,"ma5":95.292,"ma20":96.675,"ma60":96.87049999999999,"ma120":95.07725,"ma250":null},{"date":"2025-07-21","open":95.26,"high":96.64,"low":95.1,"close":95.67,"volume":13450400,"ma5":95.27000000000001,"ma20":96.6525,"ma60":96.88233333333332,"ma120":95.06283333333334,"ma250":null},{"date":"2025-07-22","open":95.84,"high":96.67,"low":95.74,"close":95.85,"volume":9049100,"ma5":95.362,"ma20":96.5515,"ma60":96.8825,"ma120":95.05083333333333,"ma250":null},{"date":"2025-07-23","open":96.01,"high":96.29,"low":95.29,"close":95.68,"volume":9729700,"ma5":95.468,"ma20":96.4355,"ma60":96.89233333333333,"ma120":95.03566666666667,"ma250":null},{"date":"2025-07-24","open":95.57,"high":96.96,"low":95.35,"close":96.6,"volume":14991500,"ma5":95.77000000000001,"ma20":96.4025,"ma60":96.91533333333334,"ma120":95.01858333333332,"ma250":null},{"date":"2025-07-25","open":96.84,"high":97.65,"low":96.53,"close":97.47,"volume":12868500,"ma5":96.25399999999999,"ma20":96.475,"ma60":96.93916666666668,"ma120":95.01283333333335,"ma250":null},{"date":"2025-07-28","open":97.28,"high":98.13,"low":97.08,"close":97.61,"volume":12293100,"ma5":96.642,"ma20":96.49199999999999,"ma60":96.94516666666667,"ma120":94.99675,"ma250":null},{"date":"2025-07-29","open":97.78,"high":98.72,"low":97.34,"close":98.33,"volume":14034300,"ma5":97.138,"ma20":96.51950000000001,"ma60":96.9605,"ma120":94.97641666666667,"ma250":null},{"date":"2025-07-30","open":98.61,"high":98.88,"low":97.29,"close":97.59,"volume":13864100,"ma5":97.52000000000001,"ma20":96.487,"ma60":96.94116666666667,"ma120":94.93583333333332,"ma250":null},{"date":"2025-07-31","open":97.44,"high":98.63,"low":97.31,"close":97.98,"volume":15651300,"ma5":97.796,"ma20":96.50550000000001,"ma60":96.91866666666667,"ma120":94.89525,"ma250":null},{"date":"2025-08-01","open":98,"high":98.83,"low":97.67,"close":98.49,"volume":16750400,"ma5":98,"ma20":96.512,"ma60":96.91766666666668,"ma120":94.87308333333334,"ma250":null},{"date":"2025-08-04","open":98.2,"high":99.91,"low":98.2,"close":99.59,"volume":19050200,"ma5":98.396,"ma20":96.524,"ma60":96.93033333333332,"ma120":94.84533333333334,"ma250":null},{"date":"2025-08-05","open":99.67,"high":100.47,"low":98.91,"close":99.31,"volume":17977000,"ma5":98.59200000000001,"ma20":96.635,"ma60":96.96166666666666,"ma120":94.819,"ma250":null},{"date":"2025-08-06","open":99.46,"high":103.69,"low":99.46,"close":103.36,"volume":23738400,"ma5":99.74600000000001,"ma20":96.9625,"ma60":97.07233333333333,"ma120":94.81691666666667,"ma250":null},{"date":"2025-08-07","open":103.46,"high":103.9,"low":102.11,"close":103.12,"volume":12509500,"ma5":100.774,"ma20":97.3755,"ma60":97.1785,"ma120":94.80083333333333,"ma250":null},{"date":"2025-08-08","open":103.37,"high":104.72,"low":103.15,"close":103.73,"volume":12394700,"ma5":101.822,"ma20":97.842,"ma60":97.30933333333334,"ma120":94.79825000000001,"ma250":null},{"date":"2025-08-11","open":103.9,"high":104.33,"low":103.11,"close":103.93,"volume":12856700,"ma5":102.69000000000001,"ma20":98.2495,"ma60":97.42766666666667,"ma120":94.79950000000001,"ma250":null},{"date":"2025-08-12","open":104.25,"high":104.31,"low":103.37,"close":103.62,"volume":17915300,"ma5":103.55199999999999,"ma20":98.661,"ma60":97.54883333333333,"ma120":94.79633333333332,"ma250":null},{"date":"2025-08-13","open":102.15,"high":102.81,"low":100.85,"close":100.99,"volume":19398500,"ma5":103.078,"ma20":98.953,"ma60":97.59466666666667,"ma120":94.82783333333333,"ma250":null},{"date":"2025-08-14","open":101.22,"high":101.44,"low":100.72,"close":100.85,"volume":10858400,"ma5":102.624,"ma20":99.241,"ma60":97.64016666666666,"ma120":94.87841666666667,"ma250":null},{"date":"2025-08-15","open":100.63,"high":100.77,"low":99.54,"close":100,"volume":13604900,"ma5":101.878,"ma20":99.4885,"ma60":97.67683333333333,"ma120":94.93116666666667,"ma250":null},{"date":"2025-08-18","open":100,"high":100.88,"low":99.92,"close":100.7,"volume":11656100,"ma5":101.232,"ma20":99.74,"ma60":97.748,"ma120":94.95625,"ma250":null},{"date":"2025-08-19","open":100.96,"high":102.43,"low":100.8,"close":101.29,"volume":16999000,"ma5":100.76599999999999,"ma20":100.012,"ma60":97.83733333333333,"ma120":94.99866666666667,"ma250":null},{"date":"2025-08-20","open":101.15,"high":102.65,"low":100.93,"close":102.57,"volume":18655000,"ma5":101.082,"ma20":100.35650000000001,"ma60":97.94116666666667,"ma120":95.04683333333334,"ma250":null},{"date":"2025-08-21","open":99.41,"high":99.45,"low":96.95,"close":97.96,"volume":51825100,"ma5":100.50399999999999,"ma20":100.4245,"ma60":97.9475,"ma120":95.04141666666666,"ma250":null},{"date":"2025-08-22","open":98.07,"high":99.05,"low":96.76,"close":96.83,"volume":32695200,"ma5":99.87,"ma20":100.3925,"ma60":97.94066666666666,"ma120":95.03508333333333,"ma250":null},{"date":"2025-08-25","open":97,"high":97.58,"low":96.07,"close":96.07,"volume":18956100,"ma5":98.94399999999999,"ma20":100.3155,"ma60":97.9235,"ma120":95.04424999999999,"ma250":null},{"date":"2025-08-26","open":96.28,"high":96.47,"low":95.42,"close":96.05,"volume":22270400,"ma5":97.89599999999999,"ma20":100.2015,"ma60":97.87899999999999,"ma120":95.04483333333333,"ma250":null},{"date":"2025-08-27","open":95.9,"high":96.32,"low":95.6,"close":96.08,"volume":12925700,"ma5":96.598,"ma20":100.126,"ma60":97.81750000000001,"ma120":95.05683333333333,"ma250":null},{"date":"2025-08-28","open":96,"high":96.57,"low":95.7,"close":96.11,"volume":19241600,"ma5":96.228,"ma20":100.0325,"ma60":97.753,"ma120":95.09341666666666,"ma250":null},{"date":"2025-08-29","open":96.1,"high":97.03,"low":95.8,"close":96.98,"volume":15600300,"ma5":96.258,"ma20":99.95700000000001,"ma60":97.71350000000001,"ma120":95.16975000000001,"ma250":null},{"date":"2025-09-02","open":97.23,"high":97.85,"low":96.51,"close":97.85,"volume":15351300,"ma5":96.614,"ma20":99.87,"ma60":97.71166666666666,"ma120":95.2565,"ma250":null},{"date":"2025-09-03","open":97.85,"high":99.44,"low":97.5,"close":99.44,"volume":18995900,"ma5":97.292,"ma20":99.8765,"ma60":97.7445,"ma120":95.37516666666667,"ma250":null},{"date":"2025-09-04","open":99.91,"high":101.35,"low":99.65,"close":100.93,"volume":15640900,"ma5":98.262,"ma20":99.755,"ma60":97.8025,"ma120":95.51208333333334,"ma250":null},{"date":"2025-09-05","open":101.08,"high":101.48,"low":99.55,"close":100.51,"volume":13748500,"ma5":99.14200000000001,"ma20":99.6245,"ma60":97.85566666666666,"ma120":95.63841666666667,"ma250":null},{"date":"2025-09-08","open":100.85,"high":102.36,"low":100.42,"close":102.28,"volume":13685700,"ma5":100.202,"ma20":99.55199999999999,"ma60":97.96366666666667,"ma120":95.76191666666666,"ma250":null},{"date":"2025-09-09","open":102,"high":102.49,"low":101.55,"close":102.29,"volume":11819700,"ma5":101.09,"ma20":99.47,"ma60":98.088,"ma120":95.90108333333333,"ma250":null},{"date":"2025-09-10","open":101.95,"high":102.45,"low":100.39,"close":100.41,"volume":17934900,"ma5":101.284,"ma20":99.3095,"ma60":98.1875,"ma120":96.01841666666665,"ma250":null},{"date":"2025-09-11","open":100.99,"high":102.78,"low":100.28,"close":102.65,"volume":15900800,"ma5":101.628,"ma20":99.3925,"ma60":98.32683333333333,"ma120":96.15875,"ma250":null},{"date":"2025-09-12","open":102.54,"high":103.98,"low":102.36,"close":103.49,"volume":11641900,"ma5":102.224,"ma20":99.5245,"ma60":98.48083333333334,"ma120":96.30466666666666,"ma250":null},{"date":"2025-09-15","open":103.65,"high":103.98,"low":103.41,"close":103.69,"volume":10756900,"ma5":102.506,"ma20":99.709,"ma60":98.62416666666667,"ma120":96.43966666666667,"ma250":null},{"date":"2025-09-16","open":103.85,"high":104.21,"low":103.13,"close":103.42,"volume":14481900,"ma5":102.732,"ma20":99.845,"ma60":98.74583333333334,"ma120":96.59516666666667,"ma250":null},{"date":"2025-09-17","open":103.73,"high":106.11,"low":103.73,"close":104.27,"volume":25382000,"ma5":103.50399999999999,"ma20":99.994,"ma60":98.85249999999999,"ma120":96.75399999999999,"ma250":null},{"date":"2025-09-18","open":103.78,"high":104.64,"low":102.12,"close":103.6,"volume":14869400,"ma5":103.694,"ma20":100.0455,"ma60":98.94583333333334,"ma120":96.90375,"ma250":null},{"date":"2025-09-19","open":103.81,"high":103.94,"low":102.09,"close":102.33,"volume":34791600,"ma5":103.46199999999999,"ma20":100.264,"ma60":99.03033333333333,"ma120":97.04691666666666,"ma250":null},{"date":"2025-09-22","open":102.45,"high":103.2,"low":101.92,"close":102.82,"volume":12861900,"ma5":103.28799999999998,"ma20":100.5635,"ma60":99.14366666666666,"ma120":97.17216666666667,"ma250":null},{"date":"2025-09-23","open":102.41,"high":102.68,"low":101.33,"close":102.52,"volume":13158700,"ma5":103.10799999999999,"ma20":100.886,"ma60":99.23116666666667,"ma120":97.28625000000001,"ma250":null},{"date":"2025-09-24","open":103.04,"high":103.47,"low":102.48,"close":102.73,"volume":11391800,"ma5":102.8,"ma20":101.22,"ma60":99.31366666666666,"ma120":97.39433333333334,"ma250":null},{"date":"2025-09-25","open":103.22,"high":103.51,"low":102.58,"close":103.05,"volume":13366700,"ma5":102.69000000000001,"ma20":101.5685,"ma60":99.39383333333333,"ma120":97.52591666666667,"ma250":null},{"date":"2025-09-26","open":102.88,"high":103.49,"low":102.47,"close":103.16,"volume":11859300,"ma5":102.856,"ma20":101.921,"ma60":99.48633333333333,"ma120":97.69233333333334,"ma250":null},{"date":"2025-09-29","open":103.05,"high":103.31,"low":102.08,"close":103.08,"volume":15477200,"ma5":102.90799999999999,"ma20":102.226,"ma60":99.565,"ma120":97.85275,"ma250":null},{"date":"2025-09-30","open":103,"high":103.94,"low":102.72,"close":103.06,"volume":13873400,"ma5":103.016,"ma20":102.4865,"ma60":99.62683333333332,"ma120":98.03,"ma250":null},{"date":"2025-10-01","open":102.56,"high":102.86,"low":100.55,"close":101.96,"volume":16142800,"ma5":102.862,"ma20":102.6125,"ma60":99.708,"ma120":98.133,"ma250":null},{"date":"2025-10-02","open":101.45,"high":102.14,"low":99.87,"close":101.7,"volume":15605400,"ma5":102.59200000000001,"ma20":102.651,"ma60":99.7895,"ma120":98.22541666666666,"ma250":null},{"date":"2025-10-03","open":101.46,"high":102.82,"low":101.2,"close":102.07,"volume":11867500,"ma5":102.374,"ma20":102.729,"ma60":99.90966666666667,"ma120":98.30266666666667,"ma250":null},{"date":"2025-10-06","open":101.88,"high":103.07,"low":101.58,"close":102.7,"volume":13303600,"ma5":102.298,"ma20":102.75,"ma60":100.048,"ma120":98.36908333333332,"ma250":null},{"date":"2025-10-07","open":102.38,"high":103.25,"low":100.95,"close":103.24,"volume":15538900,"ma5":102.33399999999999,"ma20":102.79749999999999,"ma60":100.17233333333334,"ma120":98.44633333333333,"ma250":null},{"date":"2025-10-08","open":103.02,"high":103.26,"low":102.15,"close":102.9,"volume":13584100,"ma5":102.522,"ma20":102.922,"ma60":100.2975,"ma120":98.54391666666668,"ma250":null},{"date":"2025-10-09","open":103.13,"high":103.45,"low":100.37,"close":101.77,"volume":19508000,"ma5":102.53599999999999,"ma20":102.878,"ma60":100.40783333333334,"ma120":98.61516666666667,"ma250":null},{"date":"2025-10-10","open":102.05,"high":103.63,"low":101.52,"close":101.84,"volume":18519400,"ma5":102.49000000000001,"ma20":102.79549999999999,"ma60":100.52033333333334,"ma120":98.69375,"ma250":null},{"date":"2025-10-13","open":101.37,"high":102.45,"low":101.07,"close":102.12,"volume":10871200,"ma5":102.374,"ma20":102.71700000000001,"ma60":100.63816666666666,"ma120":98.75433333333334,"ma250":null},{"date":"2025-10-14","open":104.05,"high":107.92,"low":102.89,"close":107.21,"volume":30859500,"ma5":103.168,"ma20":102.90650000000001,"ma60":100.8305,"ma120":98.85641666666668,"ma250":null},{"date":"2025-10-15","open":107.32,"high":109.56,"low":107.3,"close":109.03,"volume":21416300,"ma5":104.394,"ma20":103.1445,"ma60":101.05016666666667,"ma120":98.96633333333332,"ma250":null},{"date":"2025-10-16","open":109.2,"high":109.58,"low":105.66,"close":106.47,"volume":16366200,"ma5":105.33399999999999,"ma20":103.28799999999998,"ma60":101.23,"ma120":99.06116666666667,"ma250":null},{"date":"2025-10-17","open":107.17,"high":108.2,"low":106.22,"close":107.73,"volume":13735600,"ma5":106.51199999999999,"ma20":103.55799999999999,"ma60":101.41550000000001,"ma120":99.16541666666667,"ma250":null},{"date":"2025-10-20","open":107.85,"high":108.25,"low":106.61,"close":107.05,"volume":10581200,"ma5":107.498,"ma20":103.7695,"ma60":101.57516666666668,"ma120":99.25716666666668,"ma250":null},{"date":"2025-10-21","open":107.33,"high":107.48,"low":106.18,"close":106.22,"volume":10899700,"ma5":107.3,"ma20":103.95450000000001,"ma60":101.71866666666666,"ma120":99.33191666666667,"ma250":null},{"date":"2025-10-22","open":106.55,"high":107.77,"low":105.66,"close":107.14,"volume":12296500,"ma5":106.922,"ma20":104.175,"ma60":101.86550000000001,"ma120":99.413,"ma250":null},{"date":"2025-10-23","open":107.35,"high":107.57,"low":105.78,"close":106.86,"volume":11408200,"ma5":107,"ma20":104.3655,"ma60":102.02,"ma120":99.48058333333333,"ma250":null},{"date":"2025-10-24","open":107.07,"high":107.17,"low":105.51,"close":106.17,"volume":10318000,"ma5":106.68800000000002,"ma20":104.516,"ma60":102.15650000000001,"ma120":99.53758333333333,"ma250":null},{"date":"2025-10-27","open":106.34,"high":106.36,"low":104.15,"close":104.47,"volume":16375900,"ma5":106.172,"ma20":104.5855,"ma60":102.25616666666666,"ma120":99.58691666666667,"ma250":null},{"date":"2025-10-28","open":104.06,"high":104.14,"low":103.05,"close":103.17,"volume":13323000,"ma5":105.56199999999998,"ma20":104.59100000000001,"ma60":102.31583333333333,"ma120":99.62308333333334,"ma250":null},{"date":"2025-10-29","open":102.91,"high":103.67,"low":102.11,"close":102.46,"volume":11986400,"ma5":104.626,"ma20":104.61600000000001,"ma60":102.36833333333334,"ma120":99.66499999999999,"ma250":null},{"date":"2025-10-30","open":102.2,"high":103.37,"low":101.96,"close":102.23,"volume":14065100,"ma5":103.7,"ma20":104.6425,"ma60":102.3495,"ma120":99.71091666666666,"ma250":null},{"date":"2025-10-31","open":101.7,"high":102.1,"low":100.18,"close":101.18,"volume":20237000,"ma5":102.702,"ma20":104.598,"ma60":102.31716666666667,"ma120":99.74783333333333,"ma250":null},{"date":"2025-11-03","open":100.82,"high":101.8,"low":100.4,"close":101.59,"volume":14811700,"ma5":102.126,"ma20":104.54249999999999,"ma60":102.28150000000001,"ma120":99.79541666666667,"ma250":null},{"date":"2025-11-04","open":102.13,"high":102.62,"low":101.46,"close":102.27,"volume":12636400,"ma5":101.946,"ma20":104.494,"ma60":102.25383333333333,"ma120":99.84075,"ma250":null},{"date":"2025-11-05","open":101.74,"high":102.68,"low":100.85,"close":101.47,"volume":13356800,"ma5":101.748,"ma20":104.42249999999999,"ma60":102.218,"ma120":99.88341666666666,"ma250":null},{"date":"2025-11-06","open":101.34,"high":101.93,"low":100.03,"close":101.68,"volume":14866000,"ma5":101.638,"ma20":104.418,"ma60":102.22949999999999,"ma120":99.91208333333334,"ma250":null},{"date":"2025-11-07","open":102.13,"high":102.97,"low":101.73,"close":102.59,"volume":17248700,"ma5":101.92,"ma20":104.4555,"ma60":102.2585,"ma120":99.94933333333333,"ma250":null},{"date":"2025-11-10","open":102.15,"high":102.67,"low":101.6,"close":102.42,"volume":14507600,"ma5":102.086,"ma20":104.47049999999999,"ma60":102.29883333333333,"ma120":99.98783333333334,"ma250":null},{"date":"2025-11-11","open":102.5,"high":103.74,"low":102.32,"close":103.44,"volume":13182100,"ma5":102.32000000000001,"ma20":104.282,"ma60":102.3445,"ma120":100.04625,"ma250":null},{"date":"2025-11-12","open":103.35,"high":103.6,"low":102.66,"close":103.44,"volume":12084400,"ma5":102.71400000000001,"ma20":104.00250000000001,"ma60":102.38033333333333,"ma120":100.10883333333332,"ma250":null},{"date":"2025-11-13","open":103.59,"high":103.93,"low":102.02,"close":102.54,"volume":18088500,"ma5":102.88600000000001,"ma20":103.806,"ma60":102.37983333333334,"ma120":100.1605,"ma250":null},{"date":"2025-11-14","open":100.2,"high":102.49,"low":98.88,"close":102.48,"volume":23424200,"ma5":102.864,"ma20":103.5435,"ma60":102.45516666666667,"ma120":100.20133333333334,"ma250":null},{"date":"2025-11-17","open":102.58,"high":103.32,"low":102.1,"close":102.95,"volume":15289400,"ma5":102.97,"ma20":103.3385,"ma60":102.55716666666667,"ma120":100.24891666666667,"ma250":null},{"date":"2025-11-18","open":102.98,"high":103.34,"low":101.38,"close":101.39,"volume":17604500,"ma5":102.55999999999999,"ma20":103.09700000000001,"ma60":102.64583333333333,"ma120":100.28466666666667,"ma250":null},{"date":"2025-11-19","open":101.58,"high":101.71,"low":99.68,"close":100.61,"volume":22157000,"ma5":101.994,"ma20":102.7705,"ma60":102.72183333333334,"ma120":100.30041666666666,"ma250":null},{"date":"2025-11-20","open":103.94,"high":107.91,"low":102.68,"close":107.11,"volume":50375900,"ma5":102.90799999999999,"ma20":102.78299999999999,"ma60":102.90566666666668,"ma120":100.36158333333333,"ma250":null},{"date":"2025-11-21","open":107.98,"high":108.15,"low":104.72,"close":105.32,"volume":41420800,"ma5":103.476,"ma20":102.7405,"ma60":103.05916666666667,"ma120":100.40608333333333,"ma250":null},{"date":"2025-11-24","open":105.36,"high":106.27,"low":103.76,"close":104.06,"volume":42519200,"ma5":103.69800000000001,"ma20":102.72,"ma60":103.17716666666666,"ma120":100.44533333333334,"ma250":null},{"date":"2025-11-25","open":104.61,"high":107.42,"low":104.23,"close":107,"volume":20212900,"ma5":104.82000000000001,"ma20":102.9115,"ma60":103.32966666666667,"ma120":100.52066666666666,"ma250":null},{"date":"2025-11-26","open":107.2,"high":109.59,"low":107.17,"close":109.1,"volume":17783300,"ma5":106.518,"ma20":103.2435,"ma60":103.49066666666666,"ma120":100.61758333333334,"ma250":null},{"date":"2025-11-28","open":109.3,"high":110.7,"low":109,"close":110.51,"volume":9846500,"ma5":107.19800000000001,"ma20":103.6575,"ma60":103.65033333333334,"ma120":100.72641666666667,"ma250":null},{"date":"2025-12-01","open":110.51,"high":111.76,"low":110.36,"close":111.53,"volume":17236800,"ma5":108.44000000000001,"ma20":104.175,"ma60":103.834,"ma120":100.84483333333333,"ma250":null},{"date":"2025-12-02","open":111.47,"high":112.65,"low":110.79,"close":112.41,"volume":18711800,"ma5":110.10999999999999,"ma20":104.71600000000001,"ma60":104.00283333333333,"ma120":100.98325,"ma250":null},{"date":"2025-12-03","open":112.5,"high":114.89,"low":112.22,"close":114.41,"volume":24478300,"ma5":111.59200000000001,"ma20":105.32300000000001,"ma60":104.20483333333333,"ma120":101.14641666666667,"ma250":null},{"date":"2025-12-04","open":113.62,"high":114.89,"low":113.16,"close":114.84,"volume":25905100,"ma5":112.74000000000001,"ma20":105.9915,"ma60":104.44533333333334,"ma120":101.31641666666665,"ma250":null},{"date":"2025-12-05","open":114.73,"high":116.27,"low":114.68,"close":115.11,"volume":23956400,"ma5":113.66,"ma20":106.66300000000001,"ma60":104.653,"ma120":101.48991666666667,"ma250":null},{"date":"2025-12-08","open":114.57,"high":114.99,"low":112.3,"close":113.56,"volume":22700700,"ma5":114.066,"ma20":107.2115,"ma60":104.82083333333334,"ma120":101.65083333333334,"ma250":null},{"date":"2025-12-09","open":113.95,"high":115.72,"low":113.02,"close":115.06,"volume":24326700,"ma5":114.596,"ma20":107.84349999999999,"ma60":105.01033333333334,"ma120":101.81725,"ma250":null},{"date":"2025-12-10","open":115.35,"high":116.23,"low":112.99,"close":113.18,"volume":22859600,"ma5":114.35,"ma20":108.3305,"ma60":105.173,"ma120":101.95941666666666,"ma250":null},{"date":"2025-12-11","open":113.14,"high":115.87,"low":112.85,"close":115.52,"volume":21586600,"ma5":114.48600000000002,"ma20":108.9345,"ma60":105.3605,"ma120":102.10650000000001,"ma250":null},{"date":"2025-12-12","open":115.26,"high":116.95,"low":115.02,"close":116.7,"volume":19092400,"ma5":114.804,"ma20":109.6425,"ma60":105.57883333333332,"ma120":102.26233333333333,"ma250":null},{"date":"2025-12-15","open":116.93,"high":117.45,"low":115.64,"close":116.79,"volume":18713700,"ma5":115.45,"ma20":110.35799999999999,"ma60":105.81983333333332,"ma120":102.42508333333333,"ma250":null},{"date":"2025-12-16","open":116.58,"high":116.88,"low":114.95,"close":115.42,"volume":19642300,"ma5":115.522,"ma20":110.98150000000001,"ma60":106.02983333333333,"ma120":102.58675,"ma250":null},{"date":"2025-12-17","open":115.2,"high":116.39,"low":115.07,"close":115.66,"volume":16177800,"ma5":116.018,"ma20":111.69500000000001,"ma60":106.24883333333334,"ma120":102.74,"ma250":null},{"date":"2025-12-18","open":115.01,"high":116.48,"low":114.61,"close":114.83,"volume":21476700,"ma5":115.88,"ma20":112.40599999999999,"ma60":106.45049999999999,"ma120":102.88208333333334,"ma250":null},{"date":"2025-12-19","open":115.14,"high":115.28,"low":113.53,"close":114.36,"volume":50043800,"ma5":115.41199999999999,"ma20":112.76849999999999,"ma60":106.639,"ma120":103.01641666666666,"ma250":null},{"date":"2025-12-22","open":114.01,"high":114.32,"low":112.22,"close":112.6,"volume":21473900,"ma5":114.574,"ma20":113.13250000000001,"ma60":106.79633333333332,"ma120":103.14133333333332,"ma250":null},{"date":"2025-12-23","open":111.99,"high":112.35,"low":110.7,"close":110.9,"volume":20319900,"ma5":113.67,"ma20":113.47449999999999,"ma60":106.92666666666668,"ma120":103.24583333333334,"ma250":null},{"date":"2025-12-24","open":110.9,"high":111.71,"low":110.55,"close":111.61,"volume":9009600,"ma5":112.85999999999999,"ma20":113.705,"ma60":107.06916666666666,"ma120":103.348,"ma250":null},{"date":"2025-12-26","open":111.72,"high":111.97,"low":111.36,"close":111.74,"volume":9003800,"ma5":112.242,"ma20":113.83699999999999,"ma60":107.23216666666667,"ma120":103.47008333333333,"ma250":null},{"date":"2025-12-29","open":111.59,"high":112.78,"low":111.57,"close":112.53,"volume":12979600,"ma5":111.876,"ma20":113.93800000000002,"ma60":107.41266666666667,"ma120":103.60108333333332,"ma250":null},{"date":"2025-12-30","open":111.89,"high":112.69,"low":111.84,"close":111.92,"volume":11730600,"ma5":111.74000000000001,"ma20":113.95750000000001,"ma60":107.57683333333333,"ma120":103.74325,"ma250":null},{"date":"2025-12-31","open":111.73,"high":112.25,"low":111.32,"close":111.41,"volume":11487400,"ma5":111.84200000000001,"ma20":113.9075,"ma60":107.722,"ma120":103.885,"ma250":99.11444},{"date":"2026-01-02","open":111.43,"high":112.79,"low":111.12,"close":112.76,"volume":14306600,"ma5":112.072,"ma20":113.825,"ma60":107.88066666666667,"ma120":104.0265,"ma250":99.20548},{"date":"2026-01-05","open":112.82,"high":113.73,"low":112.15,"close":112.71,"volume":19557600,"ma5":112.266,"ma20":113.71849999999999,"ma60":108.04416666666665,"ma120":104.17083333333333,"ma250":99.2932},{"date":"2026-01-06","open":112.4,"high":114.79,"low":111.99,"close":114.34,"volume":20120800,"ma5":112.628,"ma20":113.67999999999999,"ma60":108.25366666666667,"ma120":104.33075000000001,"ma250":99.38484},{"date":"2026-01-07","open":114.19,"high":114.73,"low":112.1,"close":112.72,"volume":23306000,"ma5":112.78800000000001,"ma20":113.638,"ma60":108.435,"ma120":104.47766666666666,"ma250":99.47247999999999},{"date":"2026-01-08","open":111.29,"high":113.47,"low":109.81,"close":113.07,"volume":24058300,"ma5":113.12,"ma20":113.5385,"ma60":108.6175,"ma120":104.62783333333333,"ma250":99.55756},{"date":"2026-01-09","open":112.26,"high":115.46,"low":112.26,"close":114.53,"volume":21902900,"ma5":113.474,"ma20":113.606,"ma60":108.73949999999999,"ma120":104.78500000000001,"ma250":99.64367999999999},{"date":"2026-01-12","open":117.5,"high":118.84,"low":116.41,"close":117.97,"volume":49182100,"ma5":114.526,"ma20":113.72850000000001,"ma60":108.88850000000001,"ma120":104.96933333333332,"ma250":99.74944},{"date":"2026-01-13","open":117.89,"high":120.51,"low":117.73,"close":120.36,"volume":31222100,"ma5":115.72999999999999,"ma20":113.9115,"ma60":109.11999999999999,"ma120":105.175,"ma250":99.86772},{"date":"2026-01-14","open":120.19,"high":121.24,"low":119.03,"close":120.04,"volume":32764000,"ma5":117.194,"ma20":114.074,"ma60":109.32516666666668,"ma120":105.37033333333333,"ma250":99.98252000000001},{"date":"2026-01-15","open":119.98,"high":120.87,"low":118.73,"close":119.2,"volume":34559400,"ma5":118.42,"ma20":114.263,"ma60":109.52766666666666,"ma120":105.55141666666667,"ma250":100.09411999999999},{"date":"2026-01-16","open":118.67,"high":120.6,"low":116.9,"close":119.7,"volume":415144600,"ma5":119.454,"ma20":114.465,"ma60":109.75233333333334,"ma120":105.7355,"ma250":100.20516},{"date":"2026-01-20","open":120.89,"high":121.62,"low":117.61,"close":118.71,"volume":45334000,"ma5":119.602,"ma20":114.65899999999999,"ma60":109.94516666666667,"ma120":105.90533333333333,"ma250":100.30767999999999},{"date":"2026-01-21","open":118.08,"high":120.49,"low":117.55,"close":119.36,"volume":34811700,"ma5":119.402,"ma20":114.90899999999999,"ma60":110.1535,"ma120":106.08675,"ma250":100.4122},{"date":"2026-01-22","open":119.29,"high":119.52,"low":117.65,"close":117.83,"volume":24547300,"ma5":118.96,"ma20":115.17049999999999,"ma60":110.34783333333333,"ma120":106.25216666666667,"ma250":100.50828},{"date":"2026-01-23","open":118.17,"high":118.61,"low":117.14,"close":117.73,"volume":20806900,"ma5":118.66600000000001,"ma20":115.51199999999999,"ma60":110.56883333333333,"ma120":106.4125,"ma250":100.60016},{"date":"2026-01-26","open":117.81,"high":118.85,"low":117.39,"close":117.64,"volume":19552200,"ma5":118.25399999999999,"ma20":115.8135,"ma60":110.81,"ma120":106.56291666666667,"ma250":100.68111999999999},{"date":"2026-01-27","open":117.5,"high":117.63,"low":115.48,"close":116.94,"volume":22968600,"ma5":117.9,"ma20":116.0735,"ma60":111.05133333333333,"ma120":106.70983333333334,"ma250":100.75972},{"date":"2026-01-28","open":116.64,"high":117.46,"low":115.87,"close":116.57,"volume":16342000,"ma5":117.34200000000001,"ma20":116.27550000000001,"ma60":111.29033333333334,"ma120":106.81991666666666,"ma250":100.836},{"date":"2026-01-29","open":116.45,"high":117.66,"low":116.07,"close":117.41,"volume":16381100,"ma5":117.258,"ma20":116.55,"ma60":111.56083333333332,"ma120":106.93900000000001,"ma250":100.91104},{"date":"2026-01-30","open":116.91,"high":119.41,"low":116.6,"close":119.14,"volume":22215400,"ma5":117.54,"ma20":116.9365,"ma60":111.85333333333332,"ma120":107.06741666666667,"ma250":100.99496},{"date":"2026-02-02","open":119.5,"high":124.2,"low":119.05,"close":124.06,"volume":31210100,"ma5":118.824,"ma20":117.50150000000001,"ma60":112.2165,"ma120":107.23516666666666,"ma250":101.09303999999999},{"date":"2026-02-03","open":123.65,"high":128.17,"low":123.65,"close":127.71,"volume":32018700,"ma5":120.978,"ma20":118.25150000000001,"ma60":112.65383333333332,"ma120":107.43591666666666,"ma250":101.2008},{"date":"2026-02-04","open":128.13,"high":129.41,"low":127.09,"close":128,"volume":27531800,"ma5":123.26399999999998,"ma20":118.9345,"ma60":113.0925,"ma120":107.661,"ma250":101.30296000000001},{"date":"2026-02-05","open":128.58,"high":129.6,"low":126.56,"close":126.94,"volume":30517800,"ma5":125.17,"ma20":119.6455,"ma60":113.49833333333332,"ma120":107.87841666666667,"ma250":101.39932},{"date":"2026-02-06","open":127.29,"high":131.7,"low":127.05,"close":131.18,"volume":26593400,"ma5":127.578,"ma20":120.551,"ma60":113.97766666666666,"ma120":108.13825,"ma250":101.51944},{"date":"2026-02-09","open":131.42,"high":131.79,"low":128.09,"close":129.02,"volume":27197300,"ma5":128.57,"ma20":121.27550000000001,"ma60":114.404,"ma120":108.37425,"ma250":101.62384},{"date":"2026-02-10","open":128.94,"high":129.34,"low":126.39,"close":126.7,"volume":24662000,"ma5":128.368,"ma20":121.71199999999999,"ma60":114.79166666666667,"ma120":108.586,"ma250":101.72076},{"date":"2026-02-11","open":126.7,"high":129.74,"low":126.63,"close":128.77,"volume":19232100,"ma5":128.522,"ma20":122.13250000000001,"ma60":115.22883333333333,"ma120":108.80433333333333,"ma250":101.8214},{"date":"2026-02-12","open":129.38,"high":134.49,"low":129.31,"close":133.64,"volume":33382700,"ma5":129.86200000000002,"ma20":122.8125,"ma60":115.74816666666668,"ma120":109.10166666666667,"ma250":101.93575999999999},{"date":"2026-02-13","open":132.7,"high":134.65,"low":131.75,"close":133.89,"volume":24131200,"ma5":130.404,"ma20":123.547,"ma60":116.26383333333334,"ma120":109.4105,"ma250":102.05516},{"date":"2026-02-17","open":133.11,"high":134.69,"low":128.16,"close":128.85,"volume":37995900,"ma5":130.37,"ma20":124.00450000000001,"ma60":116.7215,"ma120":109.68366666666667,"ma250":102.15544},{"date":"2026-02-18","open":128.13,"high":128.87,"low":125.77,"close":126.62,"volume":36485000,"ma5":130.35399999999998,"ma20":124.4,"ma60":117.155,"ma120":109.93841666666667,"ma250":102.24592},{"date":"2026-02-19","open":128.5,"high":130.1,"low":124.4,"close":124.87,"volume":42993300,"ma5":129.574,"ma20":124.67550000000001,"ma60":117.45100000000001,"ma120":110.17833333333333,"ma250":102.35656},{"date":"2026-02-20","open":123,"high":123.48,"low":121.05,"close":122.99,"volume":35151000,"ma5":127.444,"ma20":124.93350000000001,"ma60":117.74549999999999,"ma120":110.40233333333335,"ma250":102.4694},{"date":"2026-02-23","open":123.52,"high":126.8,"low":122.96,"close":125.81,"volume":25662800,"ma5":125.828,"ma20":125.3375,"ma60":118.10799999999999,"ma120":110.64258333333333,"ma250":102.59796},{"date":"2026-02-24","open":125.9,"high":128.04,"low":124.91,"close":126.75,"volume":20161200,"ma5":125.40799999999999,"ma20":125.793,"ma60":118.43716666666666,"ma120":110.88341666666666,"ma250":102.71419999999999},{"date":"2026-02-25","open":126.61,"high":127.4,"low":125.42,"close":125.75,"volume":17345700,"ma5":125.234,"ma20":126.2335,"ma60":118.71466666666667,"ma120":111.10266666666666,"ma250":102.83239999999999},{"date":"2026-02-26","open":125.98,"high":127.33,"low":123.94,"close":124.42,"volume":18638300,"ma5":125.144,"ma20":126.626,"ma60":118.9465,"ma120":111.29841666666667,"ma250":102.94292},{"date":"2026-02-27","open":125.52,"high":128.6,"low":125.15,"close":127.95,"volume":29205500,"ma5":126.13600000000001,"ma20":127.15299999999999,"ma60":119.22016666666667,"ma120":111.52708333333334,"ma250":103.06028},{"date":"2026-03-02","open":127.46,"high":128.75,"low":127.05,"close":127.1,"volume":17091500,"ma5":126.394,"ma20":127.551,"ma60":119.46499999999999,"ma120":111.73391666666666,"ma250":103.17832000000001},{"date":"2026-03-03","open":126.52,"high":128.37,"low":125.67,"close":127.91,"volume":16480400,"ma5":126.626,"ma20":127.7435,"ma60":119.69,"ma120":111.94741666666667,"ma250":103.31008},{"date":"2026-03-04","open":127.11,"high":128.17,"low":126.24,"close":127.81,"volume":16434100,"ma5":127.03800000000001,"ma20":127.74849999999999,"ma60":119.90616666666666,"ma120":112.17575000000001,"ma250":103.4374},{"date":"2026-03-05","open":125.38,"high":125.68,"low":121.65,"close":123.31,"volume":28604900,"ma5":126.816,"ma20":127.51400000000001,"ma60":120.04283333333333,"ma120":112.34791666666666,"ma250":103.55208},{"date":"2026-03-06","open":122.5,"high":124.19,"low":121.62,"close":123.8,"volume":21553000,"ma5":125.98599999999999,"ma20":127.357,"ma60":120.21350000000001,"ma120":112.51716666666667,"ma250":103.68039999999999},{"date":"2026-03-09","open":123.69,"high":124.51,"low":122.5,"close":124.34,"volume":19375900,"ma5":125.434,"ma20":127.01500000000001,"ma60":120.36816666666667,"ma120":112.68924999999999,"ma250":103.82647999999999},{"date":"2026-03-10","open":124.21,"high":126.1,"low":123.35,"close":125.12,"volume":18793600,"ma5":124.876,"ma20":126.82000000000001,"ma60":120.56716666666667,"ma120":112.87008333333333,"ma250":103.9772},{"date":"2026-03-11","open":125.31,"high":125.49,"low":123.05,"close":123.49,"volume":18176500,"ma5":124.01199999999999,"ma20":126.65950000000001,"ma60":120.7,"ma120":113.03025,"ma250":104.13036},{"date":"2026-03-12","open":122.3,"high":125.39,"low":122.28,"close":125.33,"volume":21751600,"ma5":124.41600000000001,"ma20":126.4875,"ma60":120.84383333333334,"ma120":113.21133333333334,"ma250":104.29368},{"date":"2026-03-13","open":125.39,"high":126.69,"low":124.97,"close":126.52,"volume":15194100,"ma5":124.96,"ma20":126.1315,"ma60":121.006,"ma120":113.41291666666666,"ma250":104.45836},{"date":"2026-03-16","open":126.76,"high":126.98,"low":124.83,"close":125.99,"volume":20463200,"ma5":125.29,"ma20":125.7365,"ma60":121.18216666666667,"ma120":113.606,"ma250":104.61247999999999},{"date":"2026-03-17","open":126.65,"high":127.19,"low":124.86,"close":125.08,"volume":19895000,"ma5":125.282,"ma20":125.548,"ma60":121.33916666666667,"ma120":113.79400000000001,"ma250":104.77044000000001},{"date":"2026-03-18","open":124.33,"high":124.61,"low":121.83,"close":121.98,"volume":19734900,"ma5":124.97999999999999,"ma20":125.316,"ma60":121.45833333333333,"ma120":113.95441666666667,"ma250":104.91304},{"date":"2026-03-19","open":122.4,"high":122.75,"low":119.27,"close":121.09,"volume":17927700,"ma5":124.13199999999999,"ma20":125.127,"ma60":121.5705,"ma120":114.10475,"ma250":105.05416000000001},{"date":"2026-03-20","open":120.63,"high":121.3,"low":118.02,"close":119.02,"volume":57545600,"ma5":122.63199999999999,"ma20":124.92850000000001,"ma60":121.6775,"ma120":114.23691666666667,"ma250":105.18632000000001},{"date":"2026-03-23","open":120.48,"high":121.13,"low":119.05,"close":120.72,"volume":22181500,"ma5":121.578,"ma20":124.674,"ma60":121.84116666666667,"ma120":114.38391666666666,"ma250":105.31924000000001},{"date":"2026-03-24","open":120.63,"high":124.11,"low":120.49,"close":122.05,"volume":17269600,"ma5":120.97200000000001,"ma20":124.43900000000001,"ma60":122.01516666666666,"ma120":114.54216666666666,"ma250":105.46839999999999},{"date":"2026-03-25","open":122.81,"high":123.49,"low":121.78,"close":123.06,"volume":16597300,"ma5":121.18800000000002,"ma20":124.3045,"ma60":122.20383333333332,"ma120":114.718,"ma250":105.6198},{"date":"2026-03-26","open":123.61,"high":123.8,"low":121.79,"close":122.18,"volume":16442500,"ma5":121.40599999999999,"ma20":124.1925,"ma60":122.36466666666666,"ma120":114.88866666666667,"ma250":105.766},{"date":"2026-03-27","open":122.03,"high":124.27,"low":121.82,"close":122.89,"volume":16543300,"ma5":122.17999999999999,"ma20":123.9395,"ma60":122.5475,"ma120":115.06216666666666,"ma250":105.91696},{"date":"2026-03-30","open":123.71,"high":125.26,"low":123.14,"close":123.5,"volume":20428900,"ma5":122.73600000000002,"ma20":123.7595,"ma60":122.749,"ma120":115.2355,"ma250":106.05980000000001},{"date":"2026-03-31","open":123.43,"high":125,"low":122.84,"close":124.28,"volume":21330400,"ma5":123.18199999999999,"ma20":123.578,"ma60":122.941,"ma120":115.41083333333333,"ma250":106.2016},{"date":"2026-04-01","open":123.8,"high":125.23,"low":123.13,"close":124.74,"volume":17039700,"ma5":123.518,"ma20":123.4245,"ma60":123.1415,"ma120":115.59283333333333,"ma250":106.34152},{"date":"2026-04-02","open":125.15,"high":125.9,"low":124.15,"close":125.79,"volume":11898400,"ma5":124.24000000000001,"ma20":123.54849999999999,"ma60":123.33233333333332,"ma120":115.79299999999999,"ma250":106.49564},{"date":"2026-04-06","open":125.81,"high":126.98,"low":125.37,"close":126.79,"volume":10850400,"ma5":125.02000000000001,"ma20":123.69800000000001,"ma60":123.56683333333334,"ma120":116.00091666666667,"ma250":106.67004},{"date":"2026-04-07","open":126.19,"high":126.36,"low":121.79,"close":122.49,"volume":16076000,"ma5":124.81800000000001,"ma20":123.6055,"ma60":123.72383333333333,"ma120":116.17066666666666,"ma250":106.82467999999999},{"date":"2026-04-08","open":122.28,"high":127.3,"low":121.33,"close":127.26,"volume":20194300,"ma5":125.41400000000002,"ma20":123.7125,"ma60":123.93599999999999,"ma120":116.33775,"ma250":107.00656},{"date":"2026-04-09","open":127.09,"high":129.69,"low":126.82,"close":129.13,"volume":13853100,"ma5":126.292,"ma20":123.99449999999999,"ma60":124.122,"ma120":116.50524999999999,"ma250":107.16467999999999},{"date":"2026-04-10","open":128.72,"high":128.93,"low":126.22,"close":126.77,"volume":13894000,"ma5":126.48800000000001,"ma20":124.06649999999999,"ma60":124.22883333333333,"ma120":116.67441666666667,"ma250":107.30932000000001},{"date":"2026-04-13","open":126.29,"high":126.3,"low":123.95,"close":124.57,"volume":14510600,"ma5":126.04400000000001,"ma20":123.96900000000001,"ma60":124.30433333333333,"ma120":116.81475,"ma250":107.43639999999999},{"date":"2026-04-14","open":123.15,"high":125.2,"low":122.55,"close":125.05,"volume":15320800,"ma5":126.556,"ma20":123.922,"ma60":124.40183333333333,"ma120":116.96475000000001,"ma250":107.55767999999999},{"date":"2026-04-15","open":124.63,"high":125.07,"low":123.18,"close":124.76,"volume":17001400,"ma5":126.056,"ma20":123.90599999999999,"ma60":124.48616666666666,"ma120":117.11925,"ma250":107.68084},{"date":"2026-04-16","open":124.33,"high":125.94,"low":123.97,"close":124.82,"volume":18324500,"ma5":125.194,"ma20":124.048,"ma60":124.588,"ma120":117.26658333333333,"ma250":107.81536},{"date":"2026-04-17","open":124.57,"high":127.57,"low":123.37,"close":127.5,"volume":24763700,"ma5":125.34,"ma20":124.3685,"ma60":124.72366666666667,"ma120":117.43858333333333,"ma250":107.95248},{"date":"2026-04-20","open":127.87,"high":129.47,"low":127.32,"close":127.92,"volume":18933600,"ma5":126.00999999999999,"ma20":124.8135,"ma60":124.89183333333334,"ma120":117.61983333333333,"ma250":108.09452},{"date":"2026-04-21","open":127.83,"high":129.77,"low":127.48,"close":129.6,"volume":17312400,"ma5":126.92,"ma20":125.25750000000001,"ma60":125.08966666666667,"ma120":117.82925,"ma250":108.23352},{"date":"2026-04-22","open":130,"high":130.45,"low":128.84,"close":129.98,"volume":17624500,"ma5":127.96399999999998,"ma20":125.654,"ma60":125.29533333333333,"ma120":118.05266666666667,"ma250":108.37360000000001},{"date":"2026-04-23","open":130.57,"high":132.46,"low":130.49,"close":132.03,"volume":16376000,"ma5":129.406,"ma20":126.1025,"ma60":125.54683333333334,"ma120":118.29908333333333,"ma250":108.51836},{"date":"2026-04-24","open":131.94,"high":132.12,"low":129.28,"close":129.92,"volume":16016300,"ma5":129.89,"ma20":126.48949999999999,"ma60":125.76933333333334,"ma120":118.52983333333333,"ma250":108.65768},{"date":"2026-04-27","open":129.62,"high":129.81,"low":127.4,"close":127.59,"volume":17029500,"ma5":129.824,"ma20":126.72449999999999,"ma60":125.93900000000001,"ma120":118.74991666666666,"ma250":108.78716},{"date":"2026-04-28","open":129.34,"high":129.77,"low":126.78,"close":127.59,"volume":16341800,"ma5":129.422,"ma20":126.929,"ma60":126.07983333333333,"ma120":118.96658333333333,"ma250":108.91336},{"date":"2026-04-29","open":126.68,"high":128.08,"low":125.91,"close":128.01,"volume":16538800,"ma5":129.028,"ma20":127.1155,"ma60":126.14566666666666,"ma120":119.18108333333333,"ma250":109.0364},{"date":"2026-04-30","open":128.02,"high":132.43,"low":127.95,"close":131.93,"volume":19867700,"ma5":129.00799999999998,"ma20":127.475,"ma60":126.216,"ma120":119.43491666666667,"ma250":109.17448},{"date":"2026-05-01","open":131.92,"high":133.37,"low":130.98,"close":131.6,"volume":10480900,"ma5":129.344,"ma20":127.7655,"ma60":126.27600000000001,"ma120":119.68425,"ma250":109.30588},{"date":"2026-05-04","open":130.41,"high":131.75,"low":129.68,"close":130.33,"volume":10340700,"ma5":129.892,"ma20":127.9425,"ma60":126.3325,"ma120":119.91541666666667,"ma250":109.42988000000001},{"date":"2026-05-05","open":130.51,"high":131.73,"low":130.3,"close":130.79,"volume":10637300,"ma5":130.53199999999998,"ma20":128.35750000000002,"ma60":126.32600000000001,"ma120":120.15183333333333,"ma250":109.55884},{"date":"2026-05-06","open":130.86,"high":131.15,"low":129.53,"close":130.08,"volume":16371500,"ma5":130.946,"ma20":128.49849999999998,"ma60":126.34366666666666,"ma120":120.37383333333334,"ma250":109.68384},{"date":"2026-05-07","open":129.9,"high":130.6,"low":128.67,"close":130.2,"volume":14935400,"ma5":130.6,"ma20":128.552,"ma60":126.402,"ma120":120.59683333333334,"ma250":109.81492},{"date":"2026-05-08","open":130.32,"high":131.41,"low":130.25,"close":130.43,"volume":15183700,"ma5":130.366,"ma20":128.73499999999999,"ma60":126.42966666666666,"ma120":120.82925,"ma250":109.94976},{"date":"2026-05-11","open":130.18,"high":130.6,"low":126.38,"close":127.59,"volume":18699200,"ma5":129.818,"ma20":128.886,"ma60":126.32883333333332,"ma120":121.03850000000001,"ma250":110.07311999999999},{"date":"2026-05-12","open":128.08,"high":131.12,"low":127.72,"close":130.35,"volume":17935400,"ma5":129.73,"ma20":129.151,"ma60":126.26983333333332,"ma120":121.26683333333334,"ma250":110.211},{"date":"2026-05-13","open":129.19,"high":132.53,"low":128.77,"close":131.47,"volume":13786600,"ma5":130.00799999999998,"ma20":129.4865,"ma60":126.3135,"ma120":121.5175,"ma250":110.34956},{"date":"2026-05-14","open":131.36,"high":132.78,"low":130.86,"close":132.46,"volume":14200400,"ma5":130.45999999999998,"ma20":129.86849999999998,"ma60":126.41083333333333,"ma120":121.78291666666668,"ma250":110.494},{"date":"2026-05-15","open":133.69,"high":133.95,"low":130.79,"close":131.45,"volume":25323000,"ma5":130.664,"ma20":130.066,"ma60":126.5205,"ma120":121.98575,"ma250":110.62684},{"date":"2026-05-18","open":131.52,"high":133.47,"low":131.13,"close":133.34,"volume":17183200,"ma5":131.814,"ma20":130.337,"ma60":126.693,"ma120":122.21925,"ma250":110.76772},{"date":"2026-05-19","open":132.94,"high":135.16,"low":132.06,"close":134.2,"volume":16957100,"ma5":132.584,"ma20":130.567,"ma60":126.83283333333334,"ma120":122.47041666666668,"ma250":110.91332000000001},{"date":"2026-05-20","open":132.91,"high":133.65,"low":130.33,"close":130.85,"volume":28471600,"ma5":132.45999999999998,"ma20":130.6105,"ma60":126.90116666666667,"ma120":122.66916666666665,"ma250":111.051},{"date":"2026-05-21","open":124.41,"high":125.8,"low":120.39,"close":121.34,"volume":53006600,"ma5":130.236,"ma20":130.076,"ma60":126.82766666666666,"ma120":122.77116666666666,"ma250":111.15264},{"date":"2026-05-22","open":121.34,"high":121.95,"low":118.91,"close":120.27,"volume":30330600,"ma5":128,"ma20":129.5935,"ma60":126.7585,"ma120":122.85249999999999,"ma250":111.24836},{"date":"2026-05-26","open":120.69,"high":121.05,"low":117.92,"close":118.57,"volume":28796600,"ma5":125.046,"ma20":129.14249999999998,"ma60":126.60216666666666,"ma120":122.91116666666667,"ma250":111.33232},{"date":"2026-05-27","open":118.33,"high":119.43,"low":118.04,"close":118.54,"volume":22062200,"ma5":121.91399999999999,"ma20":128.69,"ma60":126.45949999999999,"ma120":122.96225,"ma250":111.41752000000001},{"date":"2026-05-28","open":118.96,"high":119.17,"low":117.33,"close":118.9,"volume":21613100,"ma5":119.524,"ma20":128.2345,"ma60":126.30933333333334,"ma120":122.99966666666666,"ma250":111.50472},{"date":"2026-05-29","open":118.11,"high":119.08,"low":114.71,"close":115.75,"volume":42191000,"ma5":118.40599999999999,"ma20":127.42550000000001,"ma60":126.10833333333333,"ma120":123.00725000000001,"ma250":111.57284},{"date":"2026-06-01","open":114.73,"high":115.98,"low":113.56,"close":114.6,"volume":26176200,"ma5":117.272,"ma20":126.5755,"ma60":125.96316666666667,"ma120":123.003,"ma250":111.63216},{"date":"2026-06-02","open":113.87,"high":114.57,"low":112.73,"close":113.06,"volume":27366400,"ma5":116.17,"ma20":125.71199999999999,"ma60":125.78416666666666,"ma120":122.99883333333334,"ma250":111.68448},{"date":"2026-06-03","open":113.1,"high":117.29,"low":112.96,"close":116.89,"volume":32880600,"ma5":115.84,"ma20":125.01700000000001,"ma60":125.66000000000001,"ma120":123.01408333333333,"ma250":111.75464},{"date":"2026-06-04","open":119.9,"high":119.94,"low":117.29,"close":117.74,"volume":22870400,"ma5":115.60799999999999,"ma20":124.4,"ma60":125.537,"ma120":123.05208333333333,"ma250":111.83376},{"date":"2026-06-05","open":118.35,"high":120.89,"low":118.1,"close":118.88,"volume":36638100,"ma5":116.234,"ma20":123.83399999999999,"ma60":125.46016666666667,"ma120":123.08008333333333,"ma250":111.9194},{"date":"2026-06-08","open":118.25,"high":120.18,"low":118.15,"close":119.83,"volume":19514100,"ma5":117.28,"ma20":123.304,"ma60":125.3685,"ma120":123.10616666666667,"ma250":112.00892},{"date":"2026-06-09","open":120.38,"high":120.5,"low":118,"close":118.88,"volume":23959000,"ma5":118.444,"ma20":122.8685,"ma60":125.24116666666667,"ma120":123.12358333333333,"ma250":112.09516},{"date":"2026-06-10","open":119.71,"high":120.82,"low":117.53,"close":120.59,"volume":22414900,"ma5":119.184,"ma20":122.38050000000001,"ma60":125.15116666666667,"ma120":123.16666666666667,"ma250":112.19432},{"date":"2026-06-11","open":120.57,"high":121.86,"low":119.46,"close":120.5,"volume":22438000,"ma5":119.73599999999999,"ma20":121.832,"ma60":125.07483333333333,"ma120":123.20700000000001,"ma250":112.297},{"date":"2026-06-12","open":120.59,"high":121.61,"low":119.53,"close":121.04,"volume":14753500,"ma5":120.168,"ma20":121.261,"ma60":125.05916666666667,"ma120":123.25874999999999,"ma250":112.40339999999999},{"date":"2026-06-15","open":119.74,"high":121.49,"low":118.58,"close":120.82,"volume":20722500,"ma5":120.36600000000001,"ma20":120.7295,"ma60":125.05466666666666,"ma120":123.31258333333334,"ma250":112.50952000000001},{"date":"2026-06-16","open":121.14,"high":122.94,"low":119.88,"close":121.03,"volume":23060700,"ma5":120.796,"ma20":120.11399999999999,"ma60":125.08816666666667,"ma120":123.38283333333334,"ma250":112.61664},{"date":"2026-06-17","open":119.58,"high":121.01,"low":117.45,"close":118.13,"volume":21711100,"ma5":120.304,"ma20":119.3105,"ma60":125.045,"ma120":123.44308333333333,"ma250":112.7088},{"date":"2026-06-18","open":118.2,"high":118.48,"low":116.8,"close":117.18,"volume":36526800,"ma5":119.64000000000001,"ma20":118.627,"ma60":124.96383333333333,"ma120":123.48949999999999,"ma250":112.79303999999999},{"date":"2026-06-22","open":116.96,"high":118.4,"low":116.95,"close":117.18,"volume":17053900,"ma5":118.86800000000001,"ma20":118.41900000000001,"ma60":124.86583333333333,"ma120":123.53483333333334,"ma250":112.87028},{"date":"2026-06-23","open":119.71,"high":120.25,"low":116.34,"close":119.42,"volume":23411400,"ma5":118.58800000000001,"ma20":118.37650000000001,"ma60":124.81983333333332,"ma120":123.59224999999999,"ma250":112.95596},{"date":"2026-06-24","open":119.56,"high":120.4,"low":118.93,"close":119,"volume":20600100,"ma5":118.18199999999999,"ma20":118.398,"ma60":124.75500000000001,"ma120":123.65124999999999,"ma250":113.04292},{"date":"2026-06-25","open":117.47,"high":118.58,"low":115.38,"close":115.78,"volume":20384700,"ma5":117.71200000000002,"ma20":118.25999999999999,"ma60":124.62633333333333,"ma120":123.68766666666667,"ma250":113.12196},{"date":"2026-06-26","open":117.29,"high":117.88,"low":115.09,"close":115.69,"volume":36636000,"ma5":117.41400000000002,"ma20":118.09949999999999,"ma60":124.48316666666666,"ma120":123.71208333333334,"ma250":113.19564},{"date":"2026-06-29","open":116.47,"high":116.8,"low":114.2,"close":114.6,"volume":20367000,"ma5":116.898,"ma20":118.042,"ma60":124.31416666666668,"ma120":123.72783333333334,"ma250":113.26292},{"date":"2026-06-30","open":113.97,"high":114.61,"low":112.93,"close":113.26,"volume":23034000,"ma5":115.66600000000001,"ma20":117.975,"ma60":124.10533333333333,"ma120":123.71883333333334,"ma250":113.323},{"date":"2026-07-01","open":110.13,"high":110.71,"low":107.25,"close":108.82,"volume":40391400,"ma5":113.63,"ma20":117.763,"ma60":123.80583333333334,"ma120":123.68633333333334,"ma250":113.36784},{"date":"2026-07-02","open":109.33,"high":112.45,"low":109.16,"close":111.84,"volume":29512200,"ma5":112.84200000000001,"ma20":117.51050000000001,"ma60":123.62833333333333,"ma120":123.67608333333332,"ma250":113.42175999999999},{"date":"2026-07-06","open":111.4,"high":112.37,"low":109.37,"close":110.65,"volume":29523300,"ma5":111.83399999999999,"ma20":117.15599999999999,"ma60":123.3515,"ma120":123.64375,"ma250":113.46696},{"date":"2026-07-07","open":112.97,"high":113.5,"low":111.3,"close":111.54,"volume":19941400,"ma5":111.22200000000001,"ma20":116.78900000000002,"ma60":123.05833333333334,"ma120":123.59016666666666,"ma250":113.52476},{"date":"2026-07-08","open":113.15,"high":113.86,"low":111.81,"close":113.1,"volume":19892000,"ma5":111.19000000000001,"ma20":116.45250000000001,"ma60":122.8305,"ma120":123.52966666666666,"ma250":113.58991999999999},{"date":"2026-07-09","open":111.24,"high":112.76,"low":111.04,"close":112.21,"volume":20464500,"ma5":111.86800000000001,"ma20":116.119,"ma60":122.6245,"ma120":123.46441666666666,"ma250":113.65932000000001},{"date":"2026-07-10","open":111.95,"high":114.16,"low":111.93,"close":113.9,"volume":12461700,"ma5":112.28,"ma20":115.78450000000001,"ma60":122.43866666666666,"ma120":123.42025,"ma250":113.73732000000001},{"date":"2026-07-13","open":114.73,"high":115.54,"low":114.01,"close":114.78,"volume":17043400,"ma5":113.106,"ma20":115.49849999999999,"ma60":122.27233333333334,"ma120":123.37925,"ma250":113.81332},{"date":"2026-07-14","open":115.08,"high":115.88,"low":113.5,"close":113.7,"volume":14682000,"ma5":113.53800000000001,"ma20":115.1315,"ma60":122.087,"ma120":123.3375,"ma250":113.88656},{"date":"2026-07-15","open":113.25,"high":114.73,"low":112.07,"close":112.53,"volume":16467900,"ma5":113.424,"ma20":114.71700000000001,"ma60":121.8375,"ma120":123.28058333333334,"ma250":113.95608},{"date":"2026-07-16","open":113.76,"high":115.59,"low":113.56,"close":114.95,"volume":20777600,"ma5":113.97200000000001,"ma20":114.41300000000001,"ma60":121.62133333333333,"ma120":123.25658333333332,"ma250":114.03552},{"date":"2026-07-17","open":116.96,"high":118.09,"low":113.6,"close":114.24,"volume":28289800,"ma5":114.04,"ma20":114.21849999999999,"ma60":121.36533333333334,"ma120":123.22749999999999,"ma250":114.11228},{"date":"2026-07-20","open":113.96,"high":114.4,"low":112.14,"close":112.2,"volume":17738900,"ma5":113.524,"ma20":113.9695,"ma60":121.069,"ma120":123.18216666666667,"ma250":114.1784},{"date":"2026-07-21","open":111.51,"high":111.8,"low":109.89,"close":110.39,"volume":22717000,"ma5":112.862,"ma20":113.63,"ma60":120.70833333333333,"ma120":123.12758333333333,"ma250":114.23656},{"date":"2026-07-22","open":109.53,"high":110,"low":108.72,"close":109.33,"volume":23494800,"ma5":112.22200000000001,"ma20":113.12550000000002,"ma60":120.36516666666667,"ma120":123.06725,"ma250":114.29116},{"date":"2026-07-23","open":107.51,"high":108.56,"low":106.79,"close":108.4,"volume":21516800,"ma5":110.91199999999999,"ma20":112.59549999999999,"ma60":120.04533333333333,"ma120":122.99216666666666,"ma250":114.33836},{"date":"2026-07-24","open":108.12,"high":109.6,"low":108.01,"close":109.47,"volume":18405900,"ma5":109.958,"ma20":112.28,"ma60":119.74333333333334,"ma120":122.91158333333333,"ma250":114.38636},{"date":"2026-07-27","open":109.92,"high":112.51,"low":109.89,"close":111.74,"volume":19008700,"ma5":109.86600000000001,"ma20":112.08250000000001,"ma60":119.47216666666667,"ma120":122.80891666666666,"ma250":114.44288},{"date":"2026-07-28","open":113.96,"high":116.03,"low":112.84,"close":113.1,"volume":24867900,"ma5":110.40799999999999,"ma20":112.00750000000001,"ma60":119.15833333333333,"ma120":122.68716666666666,"ma250":114.50196000000001},{"date":"2026-07-29","open":113.23,"high":114.69,"low":112.45,"close":114.22,"volume":23480000,"ma5":111.386,"ma20":112.05550000000001,"ma60":118.86866666666667,"ma120":122.57233333333333,"ma250":114.56848},{"date":"2026-07-30","open":111.61,"high":113.03,"low":110.44,"close":111.1,"volume":28747000,"ma5":111.926,"ma20":112.1695,"ma60":118.54816666666667,"ma120":122.44033333333333,"ma250":114.62096000000001},{"date":"2026-07-31","open":110.52,"high":111.91,"low":109.89,"close":111.2,"volume":22799100,"ma5":112.272,"ma20":112.1375,"ma60":118.22166666666666,"ma120":122.27383333333334,"ma250":114.6718},{"date":"2026-08-03","open":113.1,"high":113.29,"low":110.16,"close":110.71,"volume":23942500,"ma5":112.06599999999999,"ma20":112.1405,"ma60":117.89883333333334,"ma120":122.12124999999999,"ma250":114.71628},{"date":"2026-08-04","open":109.01,"high":111.68,"low":108.56,"close":111.55,"volume":29620000,"ma5":111.756,"ma20":112.141,"ma60":117.588,"ma120":121.99499999999999,"ma250":114.76524},{"date":"2026-08-05","open":112.45,"high":113.16,"low":111.36,"close":112.34,"volume":21446300,"ma5":111.38,"ma20":112.103,"ma60":117.28649999999999,"ma120":121.85808333333333,"ma250":114.80116000000001},{"date":"2026-08-06","open":114.07,"high":114.56,"low":111.04,"close":112.07,"volume":23203100,"ma5":111.574,"ma20":112.096,"ma60":117.02783333333333,"ma120":121.67833333333333,"ma250":114.83696},{"date":"2026-08-07","open":110.61,"high":112.29,"low":110.5,"close":111.85,"volume":18819300,"ma5":111.704,"ma20":111.9935,"ma60":116.7195,"ma120":121.49466666666667,"ma250":114.86944},{"date":"2026-08-10","open":111.08,"high":112.7,"low":110.76,"close":112.66,"volume":19144000,"ma5":112.09400000000001,"ma20":111.8875,"ma60":116.40599999999999,"ma120":121.35975,"ma250":114.90436},{"date":"2026-08-11","open":112.44,"high":113.34,"low":112.19,"close":113.26,"volume":17005800,"ma5":112.43599999999999,"ma20":111.8655,"ma60":116.086,"ma120":121.24841666666666,"ma250":114.94292},{"date":"2026-08-12","open":112.37,"high":116.05,"low":112.28,"close":116.01,"volume":22054700,"ma5":113.17,"ma20":112.0395,"ma60":115.82866666666668,"ma120":121.17458333333335,"ma250":115.003},{"date":"2026-08-13","open":116.17,"high":116.32,"low":114.81,"close":115.72,"volume":16822200,"ma5":113.9,"ma20":112.078,"ma60":115.53500000000001,"ma120":121.114,"ma250":115.06248},{"date":"2026-08-14","open":115.66,"high":116.45,"low":114.64,"close":115.27,"volume":14520000,"ma5":114.58399999999999,"ma20":112.12950000000001,"ma60":115.2195,"ma120":121.02616666666667,"ma250":115.12356},{"date":"2026-08-17","open":114.33,"high":115.18,"low":113.92,"close":114.33,"volume":18131100,"ma5":114.918,"ma20":112.23599999999999,"ma60":114.94416666666666,"ma120":120.92266666666666,"ma250":115.17808000000001},{"date":"2026-08-18","open":116.3,"high":116.31,"low":114.48,"close":115.2,"volume":20675000,"ma5":115.306,"ma20":112.47649999999999,"ma60":114.84183333333334,"ma120":120.83475,"ma250":115.23372},{"date":"2026-08-19","open":115.19,"high":116.87,"low":113.99,"close":114.3,"volume":34286600,"ma5":114.96399999999998,"ma20":112.725,"ma60":114.74233333333333,"ma120":120.75041666666667,"ma250":115.28064},{"date":"2026-08-20","open":106.38,"high":107,"low":102.85,"close":103.84,"volume":83633100,"ma5":112.58800000000001,"ma20":112.497,"ma60":114.49683333333334,"ma120":120.54950000000001,"ma250":115.30416000000001},{"date":"2026-08-21","open":103.69,"high":104.28,"low":102.15,"close":103.7,"volume":44454200,"ma5":110.274,"ma20":112.2085,"ma60":114.2495,"ma120":120.35449999999999,"ma250":115.33164},{"date":"2026-08-24","open":104.14,"high":106.6,"low":104,"close":106.49,"volume":35616300,"ma5":108.70599999999999,"ma20":111.946,"ma60":114.04266666666668,"ma120":120.176,"ma250":115.37331999999999},{"date":"2026-08-25","open":105.58,"high":106.07,"low":104.4,"close":105.38,"volume":27032500,"ma5":106.742,"ma20":111.55999999999999,"ma60":113.86983333333333,"ma120":119.98908333333334,"ma250":115.41064},{"date":"2026-08-26","open":105.51,"high":106.09,"low":104.08,"close":104.34,"volume":28409400,"ma5":104.75,"ma20":111.066,"ma60":113.69883333333334,"ma120":119.83099999999999,"ma250":115.44367999999999},{"date":"2026-08-27","open":103.61,"high":103.75,"low":102.27,"close":102.63,"volume":29816600,"ma5":104.508,"ma20":110.6425,"ma60":113.525,"ma120":119.65458333333332,"ma250":115.46976},{"date":"2026-08-28","open":103.09,"high":103.4,"low":102.5,"close":103.09,"volume":19420800,"ma5":104.386,"ma20":110.237,"ma60":113.295,"ma120":119.47749999999999,"ma250":115.49419999999999},{"date":"2026-08-31","open":103.08,"high":104.99,"low":102.84,"close":104.87,"volume":34188700,"ma5":104.06199999999998,"ma20":109.94500000000001,"ma60":113.0805,"ma120":119.30874999999999,"ma250":115.52228},{"date":"2026-09-01","open":105.11,"high":106.64,"low":104.66,"close":105.92,"volume":22074600,"ma5":104.17,"ma20":109.6635,"ma60":112.86449999999999,"ma120":119.16233333333334,"ma250":115.5482},{"date":"2026-09-02","open":105.97,"high":106.78,"low":105.46,"close":106.09,"volume":25181800,"ma5":104.52000000000001,"ma20":109.351,"ma60":112.63550000000001,"ma120":119.002,"ma250":115.56884},{"date":"2026-09-03","open":106.42,"high":109.35,"low":106.02,"close":108.42,"volume":25541200,"ma5":105.678,"ma20":109.1685,"ma60":112.46116666666667,"ma120":118.85116666666666,"ma250":115.60047999999999},{"date":"2026-09-04","open":108.2,"high":109.23,"low":106.93,"close":107.14,"volume":20540500,"ma5":106.48800000000001,"ma20":108.93299999999999,"ma60":112.23700000000001,"ma120":118.69408333333332,"ma250":115.61992},{"date":"2026-09-08","open":106.78,"high":106.9,"low":105.66,"close":106.05,"volume":22664800,"ma5":106.724,"ma20":108.6025,"ma60":111.99616666666667,"ma120":118.5355,"ma250":115.63496},{"date":"2026-09-09","open":105.69,"high":106.15,"low":105.16,"close":105.83,"volume":15460800,"ma5":106.70599999999999,"ma20":108.231,"ma60":111.74266666666668,"ma120":118.40091666666667,"ma250":115.65664},{"date":"2026-09-10","open":106.17,"high":107.16,"low":105.59,"close":105.73,"volume":17174900,"ma5":106.63399999999999,"ma20":107.71700000000001,"ma60":111.49116666666667,"ma120":118.27291666666666,"ma250":115.66896000000001},{"date":"2026-09-11","open":106.2,"high":107.21,"low":105.72,"close":107.15,"volume":17068600,"ma5":106.38,"ma20":107.2885,"ma60":111.25983333333333,"ma120":118.17399999999999,"ma250":115.68360000000001},{"date":"2026-09-14","open":108.08,"high":109.74,"low":108,"close":109.08,"volume":23877400,"ma5":106.768,"ma20":106.979,"ma60":111.109,"ma120":118.077,"ma250":115.70516},{"date":"2026-09-15","open":108.61,"high":109.24,"low":107.86,"close":108.09,"volume":19316300,"ma5":107.176,"ma20":106.667,"ma60":110.9575,"ma120":117.96066666666667,"ma250":115.72384},{"date":"2026-09-16","open":108.32,"high":108.68,"low":107.45,"close":107.5,"volume":15150900,"ma5":107.50999999999999,"ma20":106.282,"ma60":110.79616666666668,"ma120":117.83099999999999,"ma250":115.73675999999999},{"date":"2026-09-17","open":107.8,"high":107.8,"low":106.15,"close":106.79,"volume":19216200,"ma5":107.72200000000001,"ma20":105.90650000000001,"ma60":110.58566666666667,"ma120":117.70275,"ma250":115.74952},{"date":"2026-09-18","open":106.24,"high":107.72,"low":106.17,"close":106.73,"volume":45337600,"ma5":107.638,"ma20":106.051,"ma60":110.38116666666666,"ma120":117.56808333333333,"ma250":115.76711999999999},{"date":"2026-09-21","open":106.16,"high":107.76,"low":106.08,"close":107.44,"volume":23966900,"ma5":107.30999999999999,"ma20":106.23800000000001,"ma60":110.24216666666666,"ma120":117.43425,"ma250":115.7856},{"date":"2026-09-22","open":108.12,"high":110.19,"low":107.61,"close":110.12,"volume":19372800,"ma5":107.71600000000001,"ma20":106.4195,"ma60":110.14933333333333,"ma120":117.31625000000001,"ma250":115.816},{"date":"2026-09-23","open":110.22,"high":111.23,"low":109.49,"close":110.53,"volume":22770800,"ma5":108.322,"ma20":106.67699999999999,"ma60":110.0815,"ma120":117.19783333333334,"ma250":115.8472},{"date":"2026-09-24","open":111.17,"high":111.17,"low":107.51,"close":107.59,"volume":26174000,"ma5":108.482,"ma20":106.8395,"ma60":109.98700000000001,"ma120":117.04616666666668,"ma250":115.86536},{"date":"2026-09-25","open":107.08,"high":108.15,"low":106.45,"close":107.98,"volume":19614100,"ma5":108.732,"ma20":107.107,"ma60":109.973,"ma120":116.88941666666666,"ma250":115.88464},{"date":"2026-09-28","open":107.9,"high":109.42,"low":107.27,"close":108.73,"volume":17232400,"ma5":108.99000000000001,"ma20":107.38900000000001,"ma60":109.92116666666668,"ma120":116.77475,"ma250":115.90724},{"date":"2026-09-29","open":107.75,"high":107.9,"low":105.35,"close":106.8,"volume":27274900,"ma5":108.326,"ma20":107.4855,"ma60":109.857,"ma120":116.60425000000001,"ma250":115.9222},{"date":"2026-09-30","open":106.97,"high":107.03,"low":103.92,"close":103.92,"volume":28152400,"ma5":107.00399999999999,"ma20":107.38550000000001,"ma60":109.73,"ma120":116.39416666666666,"ma250":115.93003999999999},{"date":"2026-10-01","open":104.38,"high":105.1,"low":103.59,"close":104.26,"volume":23044000,"ma5":106.33800000000001,"ma20":107.29400000000001,"ma60":109.58266666666667,"ma120":116.20658333333334,"ma250":115.94028},{"date":"2026-10-02","open":104.94,"high":105.14,"low":103.81,"close":104.26,"volume":23275500,"ma5":105.59400000000001,"ma20":107.08600000000001,"ma60":109.45016666666668,"ma120":116.03733333333334,"ma250":115.94904},{"date":"2026-10-05","open":103.84,"high":105.1,"low":103.39,"close":105.07,"volume":19233200,"ma5":104.862,"ma20":106.9825,"ma60":109.30300000000001,"ma120":115.87083333333334,"ma250":115.95852000000001},{"date":"2026-10-06","open":104.5,"high":107.55,"low":104.5,"close":107.2,"volume":22017700,"ma5":104.94200000000001,"ma20":107.04,"ma60":109.17666666666668,"ma120":115.7245,"ma250":115.97436},{"date":"2026-10-07","open":107.54,"high":108.8,"low":107.4,"close":108.16,"volume":16131900,"ma5":105.79,"ma20":107.15650000000001,"ma60":109.08433333333333,"ma120":115.58566666666667,"ma250":115.99539999999999},{"date":"2026-10-08","open":108.6,"high":111.13,"low":108.44,"close":110.56,"volume":23767700,"ma5":107.05,"ma20":107.398,"ma60":109.0515,"ma120":115.4445,"ma250":116.03056},{"date":"2026-10-09","open":110,"high":111.51,"low":109.93,"close":111.35,"volume":11845700,"ma5":108.468,"ma20":107.60799999999999,"ma60":108.9915,"ma120":115.30641666666666,"ma250":116.0686},{"date":"2026-10-12","open":111.5,"high":113.14,"low":111.31,"close":113.08,"volume":13942700,"ma5":110.07000000000001,"ma20":107.80799999999999,"ma60":108.97216666666667,"ma120":115.16875,"ma250":116.11244},{"date":"2026-10-13","open":114.21,"high":114.83,"low":112.21,"close":112.28,"volume":17673100,"ma5":111.08599999999998,"ma20":108.0175,"ma60":108.9735,"ma120":115.02125,"ma250":116.13272},{"date":"2026-10-14","open":113.74,"high":116.24,"low":113.38,"close":116.16,"volume":25914900,"ma5":112.68599999999999,"ma20":108.4505,"ma60":109.06966666666668,"ma120":114.889,"ma250":116.16124},{"date":"2026-10-15","open":120,"high":121.38,"low":117.75,"close":117.87,"volume":32046300,"ma5":114.148,"ma20":109.00450000000001,"ma60":109.212,"ma120":114.78858333333332,"ma250":116.20684},{"date":"2026-10-16","open":118.07,"high":119.48,"low":118.07,"close":118.81,"volume":20624500,"ma5":115.64000000000001,"ma20":109.6085,"ma60":109.38550000000001,"ma120":114.71541666666667,"ma250":116.25116},{"date":"2026-10-19","open":118.41,"high":119.28,"low":118.05,"close":118.7,"volume":16259400,"ma5":116.76400000000001,"ma20":110.1715,"ma60":109.53933333333333,"ma120":114.64133333333332,"ma250":116.29776},{"date":"2026-10-20","open":120.41,"high":120.5,"low":117.47,"close":117.85,"volume":21844200,"ma5":117.878,"ma20":110.55799999999999,"ma60":109.64116666666668,"ma120":114.55666666666666,"ma250":116.34428},{"date":"2026-10-21","open":116.9,"high":118.16,"low":116.63,"close":117.8,"volume":17932000,"ma5":118.20599999999999,"ma20":110.9215,"ma60":109.7195,"ma120":114.43891666666667,"ma250":116.38692},{"date":"2026-10-22","open":119.44,"high":121.18,"low":117.83,"close":121.12,"volume":28345400,"ma5":118.856,"ma20":111.598,"ma60":109.83449999999999,"ma120":114.35158333333334,"ma250":116.44396},{"date":"2026-10-23","open":121.58,"high":122.4,"low":119.12,"close":119.89,"volume":18597400,"ma5":119.072,"ma20":112.1935,"ma60":109.981,"ma120":114.26458333333333,"ma250":116.49884},{"date":"2026-10-26","open":119.65,"high":121.77,"low":119.56,"close":120.29,"volume":16170200,"ma5":119.39000000000001,"ma20":112.77149999999999,"ma60":110.1325,"ma120":114.17708333333333,"ma250":116.56212},{"date":"2026-10-27","open":119.66,"high":120.06,"low":118.76,"close":119.32,"volume":15702900,"ma5":119.684,"ma20":113.3975,"ma60":110.27600000000001,"ma120":114.08741666666667,"ma250":116.62672},{"date":"2026-10-28","open":118.43,"high":119.28,"low":118.11,"close":118.77,"volume":14456400,"ma5":119.878,"ma20":114.14000000000001,"ma60":110.39633333333333,"ma120":113.99216666666666,"ma250":116.69196000000001},{"date":"2026-10-29","open":120.74,"high":121.72,"low":119.66,"close":121.25,"volume":16048300,"ma5":119.904,"ma20":114.98949999999999,"ma60":110.54483333333333,"ma120":113.91566666666667,"ma250":116.76804},{"date":"2026-10-30","open":123.14,"high":124.51,"low":122.75,"close":123.51,"volume":29769400,"ma5":120.628,"ma20":115.952,"ma60":110.7355,"ma120":113.88166666666666,"ma250":116.85736},{"date":"2026-11-02","open":124.1,"high":127.94,"low":124.1,"close":127.69,"volume":27682800,"ma5":122.10799999999999,"ma20":117.083,"ma60":110.9995,"ma120":113.8595,"ma250":116.96176},{"date":"2026-11-03","open":126.69,"high":126.85,"low":124.55,"close":124.86,"volume":21184300,"ma5":123.21600000000001,"ma20":117.96600000000001,"ma60":111.20283333333333,"ma120":113.80441666666667,"ma250":117.05212},{"date":"2026-11-04","open":127,"high":130.94,"low":125.84,"close":129.17,"volume":29284900,"ma5":125.296,"ma20":119.0165,"ma60":111.468,"ma120":113.777,"ma250":117.16292},{"date":"2026-11-05","open":130.9,"high":131.82,"low":127.39,"close":127.72,"volume":42074700,"ma5":126.59,"ma20":119.87449999999998,"ma60":111.66316666666667,"ma120":113.74591666666667,"ma250":117.26708},{"date":"2026-11-06","open":124,"high":126.64,"low":123.03,"close":125.52,"volume":24833700,"ma5":126.992,"ma20":120.583,"ma60":111.8265,"ma120":113.68075,"ma250":117.3588},{"date":"2026-11-09","open":124.72,"high":125.99,"low":123.58,"close":125.66,"volume":23832200,"ma5":126.58599999999998,"ma20":121.21199999999999,"ma60":111.99966666666666,"ma120":113.60958333333333,"ma250":117.45176},{"date":"2026-11-10","open":125.66,"high":126.3,"low":124.59,"close":125.55,"volume":17727000,"ma5":126.724,"ma20":121.87549999999999,"ma60":112.18666666666667,"ma120":113.56541666666666,"ma250":117.5402},{"date":"2026-11-11","open":124.33,"high":126.07,"low":123.83,"close":125.67,"volume":20726000,"ma5":126.024,"ma20":122.351,"ma60":112.36116666666666,"ma120":113.6015,"ma250":117.62912}],"relative":[{"date":"2025-12-31","stock":100,"index":100},{"date":"2026-01-02","stock":101.21174041827484,"index":100.1894675334161},{"date":"2026-01-05","stock":101.16686114352392,"index":100.82609013220363},{"date":"2026-01-06","stock":102.62992550040391,"index":101.45088014023811},{"date":"2026-01-07","stock":101.17583699847411,"index":101.10189175370681},{"date":"2026-01-08","stock":101.48999192173055,"index":101.10963406617486},{"date":"2026-01-09","stock":102.80046674445741,"index":101.76437075451027},{"date":"2026-01-12","stock":105.8881608473207,"index":101.9249141771967},{"date":"2026-01-13","stock":108.03339018041468,"index":101.72726608721058},{"date":"2026-01-14","stock":107.7461628220088,"index":101.18471988897817},{"date":"2026-01-15","stock":106.99219100619334,"index":101.44576729238186},{"date":"2026-01-16","stock":107.44098375370254,"index":101.38061500255642},{"date":"2026-01-20","stock":106.55237411363433,"index":99.28946022934775},{"date":"2026-01-21","stock":107.13580468539628,"index":100.43999707837266},{"date":"2026-01-22","stock":105.76249887801814,"index":100.99116207727704},{"date":"2026-01-23","stock":105.6727403285163,"index":101.02417646629172},{"date":"2026-01-26","stock":105.59195763396464,"index":101.5299101599591},{"date":"2026-01-27","stock":104.96364778745176,"index":101.94434299905048},{"date":"2026-01-28","stock":104.63154115429495,"index":101.93601636111315},{"date":"2026-01-29","stock":105.38551297011041,"index":101.80425096778906},{"date":"2026-01-30","stock":106.93833587649225,"index":101.36629902855891},{"date":"2026-02-02","stock":111.35445651198278,"index":101.912789423709},{"date":"2026-02-03","stock":114.63064356879993,"index":101.05631436710247},{"date":"2026-02-04","stock":114.89094336235527,"index":100.54371484917098},{"date":"2026-02-05","stock":113.93950273763576,"index":99.31195675991528},{"date":"2026-02-06","stock":117.74526523651379,"index":101.26798626835148},{"date":"2026-02-09","stock":115.80648056727405,"index":101.74304287488131},{"date":"2026-02-10","stock":113.72408221883134,"index":101.40690964867431},{"date":"2026-02-11","stock":115.58208419351945,"index":101.40194288218538},{"date":"2026-02-12","stock":119.95332555425902,"index":99.81389233803229},{"date":"2026-02-13","stock":120.17772192801363,"index":99.86370608428895},{"date":"2026-02-17","stock":115.65389103312091,"index":99.96669344825068},{"date":"2026-02-18","stock":113.65227537922988,"index":100.52311737637864},{"date":"2026-02-19","stock":112.08150076294767,"index":100.2394273610401},{"date":"2026-02-20","stock":110.39404003231309,"index":100.93506683222554},{"date":"2026-02-23","stock":112.92523112826497,"index":99.88678694032576},{"date":"2026-02-24","stock":113.76896149358227,"index":100.65108465415236},{"date":"2026-02-25","stock":112.87137599856386,"index":101.47001679935724},{"date":"2026-02-26","stock":111.6775872901894,"index":100.92557154334965},{"date":"2026-02-27","stock":114.84606408760435,"index":100.4876196041195},{"date":"2026-03-02","stock":114.0831164168387,"index":100.52764589876561},{"date":"2026-03-03","stock":114.81016066780361,"index":99.57826309254254},{"date":"2026-03-04","stock":114.72040211830178,"index":100.35059528157184},{"date":"2026-03-05","stock":110.68126739071897,"index":99.78394565773135},{"date":"2026-03-06","stock":111.12108428327798,"index":98.45913373749178},{"date":"2026-03-09","stock":111.60578045058793,"index":99.27675115039077},{"date":"2026-03-10","stock":112.30589713670227,"index":99.06478708640712},{"date":"2026-03-11","stock":110.84283277982229,"index":98.98181286976846},{"date":"2026-03-12","stock":112.49439009065614,"index":97.47454532174422},{"date":"2026-03-13","stock":113.56251682972804,"index":96.88393835366298},{"date":"2026-03-16","stock":113.08679651736828,"index":97.86545906069681},{"date":"2026-03-17","stock":112.26999371690154,"index":98.1095610254912},{"date":"2026-03-18","stock":109.4874786823445,"index":96.77452340953911},{"date":"2026-03-19","stock":108.68862759177811,"index":96.50850923964649},{"date":"2026-03-20","stock":106.83062561709004,"index":95.04754948506319},{"date":"2026-03-23","stock":108.35652095862132,"index":96.13614783434373},{"date":"2026-03-24","stock":109.55030966699579,"index":95.77634942663063},{"date":"2026-03-25","stock":110.45687101696437,"index":96.29537652472428},{"date":"2026-03-26","stock":109.66699578134818,"index":94.61923891607626},{"date":"2026-03-27","stock":110.30428148281123,"index":93.03703162661603},{"date":"2026-03-30","stock":110.85180863477247,"index":92.66992915053684},{"date":"2026-03-31","stock":111.55192532088682,"index":95.36951281863998},{"date":"2026-04-01","stock":111.96481464859528,"index":96.05317361770506},{"date":"2026-04-02","stock":112.90727941836461,"index":96.16083558542108},{"date":"2026-04-06","stock":113.804864913383,"index":96.58651668979621},{"date":"2026-04-07","stock":109.94524728480388,"index":96.65984953619166},{"date":"2026-04-08","stock":114.22673009604165,"index":99.0842159082609},{"date":"2026-04-09","stock":115.90521497172605,"index":99.69556643050178},{"date":"2026-04-10","stock":113.78691320348264,"index":99.58206120809291},{"date":"2026-04-13","stock":111.81222511444216,"index":100.5951354904682},{"date":"2026-04-14","stock":112.24306615205099,"index":101.78043970491564},{"date":"2026-04-15","stock":111.98276635849565,"index":102.59221386312176},{"date":"2026-04-16","stock":112.03662148819676,"index":102.85998100942224},{"date":"2026-04-17","stock":114.44215061484607,"index":104.09845884157475},{"date":"2026-04-20","stock":114.8191365227538,"index":103.85128916806661},{"date":"2026-04-21","stock":116.3270801543847,"index":103.19202395734425},{"date":"2026-04-22","stock":116.66816264249168,"index":104.27141918048353},{"date":"2026-04-23","stock":118.50821290727943,"index":103.84047914688482},{"date":"2026-04-24","stock":116.61430751279057,"index":104.66846833686364},{"date":"2026-04-27","stock":114.52293330939773,"index":104.79745818420861},{"date":"2026-04-28","stock":114.52293330939773,"index":104.28456650354248},{"date":"2026-04-29","stock":114.89991921730545,"index":104.24293331385581},{"date":"2026-04-30","stock":118.41845435777758,"index":105.31020378350742},{"date":"2026-05-01","stock":118.12225114442151,"index":105.6185815499233},{"date":"2026-05-04","stock":116.98231756574816,"index":105.18954057409978},{"date":"2026-05-05","stock":117.3952068934566,"index":106.04367832882916},{"date":"2026-05-06","stock":116.75792119199356,"index":107.59068000876488},{"date":"2026-05-07","stock":116.86563145139573,"index":107.18150609889709},{"date":"2026-05-08","stock":117.07207611524998,"index":108.0845811116792},{"date":"2026-05-11","stock":114.52293330939773,"index":108.28778029362356},{"date":"2026-05-12","stock":117.0002692756485,"index":108.11423562924548},{"date":"2026-05-13","stock":118.00556503006912,"index":108.74662186838069},{"date":"2026-05-14","stock":118.89417467013733,"index":109.57913958074647},{"date":"2026-05-15","stock":117.98761332016873,"index":108.22438098020598},{"date":"2026-05-18","stock":119.68404990575353,"index":108.1447666350157},{"date":"2026-05-19","stock":120.45597343146933,"index":107.42254035497773},{"date":"2026-05-20","stock":117.44906202315771,"index":108.58184208604193},{"date":"2026-05-21","stock":108.91302396553272,"index":108.76809582937696},{"date":"2026-05-22","stock":107.95260748586303,"index":109.1734716236944},{"date":"2026-05-26","stock":106.42671214433174,"index":109.8403330655175},{"date":"2026-05-27","stock":106.39978457948119,"index":109.85844715506538},{"date":"2026-05-28","stock":106.72291535768782,"index":110.49054123146593},{"date":"2026-05-29","stock":103.89552104837986,"index":110.73055291797532},{"date":"2026-06-01","stock":102.8632977291087,"index":111.0212548389453},{"date":"2026-06-02","stock":101.48101606678037,"index":111.1647067416551},{"date":"2026-06-03","stock":104.91876851270084,"index":110.34519027098094},{"date":"2026-06-04","stock":105.68171618346648,"index":110.792637499087},{"date":"2026-06-05","stock":106.70496364778745,"index":107.8626835147177},{"date":"2026-06-08","stock":107.55766986805493,"index":108.1839164414579},{"date":"2026-06-09","stock":106.70496364778745,"index":107.90519319260828},{"date":"2026-06-10","stock":108.23983484426893,"index":106.15718355123803},{"date":"2026-06-11","stock":108.15905214971727,"index":108.01694543860931},{"date":"2026-06-12","stock":108.6437483170272,"index":108.55978379957637},{"date":"2026-06-15","stock":108.44627950812315,"index":110.35410123438756},{"date":"2026-06-16","stock":108.63477246207701,"index":109.72682784310861},{"date":"2026-06-17","stock":106.03177452652365,"index":108.39383536629903},{"date":"2026-06-18","stock":105.17906830625617,"index":109.56949821050326},{"date":"2026-06-22","stock":105.17906830625617,"index":109.16353809071653},{"date":"2026-06-23","stock":107.18965981509739,"index":107.59564677525381},{"date":"2026-06-24","stock":106.81267390718966,"index":107.48988386531298},{"date":"2026-06-25","stock":103.92244861323042,"index":107.4792199254985},{"date":"2026-06-26","stock":103.84166591867876,"index":107.42852969103791},{"date":"2026-06-29","stock":102.8632977291087,"index":108.69081878606384},{"date":"2026-06-30","stock":101.66053316578405,"index":109.55167628369001},{"date":"2026-07-01","stock":97.67525356790235,"index":109.31604703820028},{"date":"2026-07-02","stock":100.38596176285792,"index":109.3161931195676},{"date":"2026-07-06","stock":99.31783502378602,"index":110.10780804908335},{"date":"2026-07-07","stock":100.11668611435239,"index":109.61726681761742},{"date":"2026-07-08","stock":101.5169194865811,"index":109.30845080709956},{"date":"2026-07-09","stock":100.71806839601473,"index":110.19852457819005},{"date":"2026-07-10","stock":102.23498788259582,"index":110.66233291943612},{"date":"2026-07-13","stock":103.02486311821201,"index":109.78511430866993},{"date":"2026-07-14","stock":102.05547078359214,"index":110.19779417135345},{"date":"2026-07-15","stock":101.00529575442062,"index":110.61865459060697},{"date":"2026-07-16","stock":103.17745265236515,"index":110.05434226864364},{"date":"2026-07-17","stock":102.54016695090208,"index":108.94295522606092},{"date":"2026-07-20","stock":100.70909254106454,"index":108.7324519757505},{"date":"2026-07-21","stock":99.08446279508124,"index":109.69542034913447},{"date":"2026-07-22","stock":98.13302217036173,"index":109.54583302899715},{"date":"2026-07-23","stock":97.29826765999462,"index":108.22145935285954},{"date":"2026-07-24","stock":98.25868413966431,"index":108.27521729603389},{"date":"2026-07-27","stock":100.29620321335608,"index":108.29274706011249},{"date":"2026-07-28","stock":101.5169194865811,"index":108.52063399313417},{"date":"2026-07-29","stock":102.5222152410017,"index":106.87531955299102},{"date":"2026-07-30","stock":99.7217484965443,"index":108.64991600321379},{"date":"2026-07-31","stock":99.81150704604615,"index":109.410853845592},{"date":"2026-08-03","stock":99.37169015348712,"index":111.02914323278065},{"date":"2026-08-04","stock":100.12566196930258,"index":113.01614199108904},{"date":"2026-08-05","stock":100.83475451036712,"index":112.82667445767292},{"date":"2026-08-06","stock":100.59240642671215,"index":112.62814987948288},{"date":"2026-08-07","stock":100.3949376178081,"index":113.32466583887225},{"date":"2026-08-10","stock":101.121981868773,"index":113.25849097947557},{"date":"2026-08-11","stock":101.66053316578405,"index":112.89460229347746},{"date":"2026-08-12","stock":104.12889327708464,"index":113.1911474691403},{"date":"2026-08-13","stock":103.86859348352931,"index":113.92871229274706},{"date":"2026-08-14","stock":103.46468001077103,"index":113.73544664378059},{"date":"2026-08-17","stock":102.62094964545373,"index":113.14089547878169},{"date":"2026-08-18","stock":103.40184902611973,"index":112.36228179095757},{"date":"2026-08-19","stock":102.59402208060318,"index":112.5992257687532},{"date":"2026-08-20","stock":93.20527780271071,"index":111.62311007231028},{"date":"2026-08-21","stock":93.07961583340814,"index":112.1082462931853},{"date":"2026-08-24","stock":95.58387936450947,"index":111.79402527207655},{"date":"2026-08-25","stock":94.58755946503905,"index":112.1507559710759},{"date":"2026-08-26","stock":93.65407055021991,"index":112.12767511503908},{"date":"2026-08-27","stock":92.11919935373845,"index":112.9353589949602},{"date":"2026-08-28","stock":92.53208868144691,"index":112.65444452560077},{"date":"2026-08-31","stock":94.12979086257967,"index":112.28018406252282},{"date":"2026-09-01","stock":95.07225563234898,"index":111.48155722737565},{"date":"2026-09-02","stock":95.2248451665021,"index":111.99474107077643},{"date":"2026-09-03","stock":97.31621936989498,"index":113.17960704112191},{"date":"2026-09-04","stock":96.16730993627144,"index":112.75436418084874},{"date":"2026-09-08","stock":95.18894174670137,"index":112.09582937696297},{"date":"2026-09-09","stock":94.99147293779733,"index":111.55299101599591},{"date":"2026-09-10","stock":94.90171438829549,"index":110.90059162953766},{"date":"2026-09-11","stock":96.17628579122162,"index":111.85421079541304},{"date":"2026-09-14","stock":97.90862579660713,"index":111.31370973632313},{"date":"2026-09-15","stock":97.02001615653892,"index":110.81338105324666},{"date":"2026-09-16","stock":96.49044071447805,"index":110.3178730552918},{"date":"2026-09-17","stock":95.853155013015,"index":111.57344240742093},{"date":"2026-09-18","stock":95.79929988331389,"index":111.75955006938865},{"date":"2026-09-21","stock":96.43658558477695,"index":113.4277992842013},{"date":"2026-09-22","stock":98.84211471142626,"index":113.42692279599737},{"date":"2026-09-23","stock":99.2101247643838,"index":112.57073990212548},{"date":"2026-09-24","stock":96.57122340902971,"index":112.54298444233439},{"date":"2026-09-25","stock":96.92128175208688,"index":113.11679205317361},{"date":"2026-09-28","stock":97.59447087335069,"index":112.24439412752903},{"date":"2026-09-29","stock":95.86213086796518,"index":112.05667957052079},{"date":"2026-09-30","stock":93.27708464231219,"index":111.77474253159009},{"date":"2026-10-01","stock":93.58226371061843,"index":111.9925498502666},{"date":"2026-10-02","stock":93.58226371061843,"index":112.81454970418523},{"date":"2026-10-05","stock":94.30930796158334,"index":113.56292454897378},{"date":"2026-10-06","stock":96.22116506597254,"index":114.21999853918632},{"date":"2026-10-07","stock":97.0828471411902,"index":113.96932291286247},{"date":"2026-10-08","stock":99.23705232923436,"index":113.43744065444453},{"date":"2026-10-09","stock":99.9461448702989,"index":114.11204440873567},{"date":"2026-10-12","stock":101.49896777668073,"index":114.04922942078738},{"date":"2026-10-13","stock":100.78089938066601,"index":114.02308085603681},{"date":"2026-10-14","stock":104.2635311013374,"index":112.75933094733767},{"date":"2026-10-15","stock":105.79840229781887,"index":113.12628734204952},{"date":"2026-10-16","stock":106.64213266313617,"index":111.89014681177416},{"date":"2026-10-19","stock":106.54339825868415,"index":112.34723541012345},{"date":"2026-10-20","stock":105.78045058791851,"index":112.66627711635381},{"date":"2026-10-21","stock":105.73557131316758,"index":113.31780001460814},{"date":"2026-10-22","stock":108.71555515662867,"index":111.94843327733548},{"date":"2026-10-23","stock":107.61152499775604,"index":111.36775984223212},{"date":"2026-10-26","stock":107.9705591957634,"index":112.1433058213425},{"date":"2026-10-27","stock":107.09990126559555,"index":112.81279672777737},{"date":"2026-10-28","stock":106.60622924333543,"index":113.12511869111096},{"date":"2026-10-29","stock":108.83224127098106,"index":112.7805127455993},{"date":"2026-10-30","stock":110.86078448972265,"index":110.73069899934264},{"date":"2026-11-02","stock":114.61269185889957,"index":110.16580235191002},{"date":"2026-11-03","stock":112.07252490799749,"index":110.56781827477906},{"date":"2026-11-04","stock":115.94111839152679,"index":112.31641224161858},{"date":"2026-11-05","stock":114.63961942375012,"index":107.42429333138558},{"date":"2026-11-06","stock":112.66493133470964,"index":107.76217953400044},{"date":"2026-11-09","stock":112.7905933040122,"index":110.29055583960266},{"date":"2026-11-10","stock":112.69185889956019,"index":109.86677379300271},{"date":"2026-11-11","stock":112.7995691589624,"index":111.30494485428383}],"metrics":{"change":0.09557945041815952,"fiveDay":-2.7096074940001436,"ytd":12.799569158962399,"indexYtd":11.304944854283832,"volumeRatio":0.9004826745282578,"low20":116.63,"high20":131.82,"low60":102.15,"high60":131.82,"low120":102.15,"high120":131.82,"sectorYtd":17.726566154697764},"levels":[[116.63,"116.63 近月低位"],[122.35,"122.35 二十日线"],[131.82,"131.82 近月高位"]],"charts":[{"id":"mix","title":"美国配送与商城增速超过实体可比店","type":"bars","unit":"%","categories":["美国可比销售","美国电商","美国门店履约配送","全球电商"],"series":[{"name":"FY27第二季同比","values":[2.6,24,40,23]}]},{"id":"unit","title":"营业利润增幅中包含关税退款","type":"bars","unit":"% 或百分点","categories":["报告营业利润","调整后·固定汇率","其中退款贡献","剔除退款约"],"series":[{"name":"增幅或贡献百分点","values":[28.8,17.4,7.5,9.9]}]},{"id":"quality","title":"报告EPS和调整后EPS给出不同同比方向","type":"bars","unit":"美元 / 股","categories":["上年同期","本季"],"series":[{"name":"GAAP EPS","values":[0.88,0.8]},{"name":"调整后EPS","values":[0.68,0.81]}]},{"id":"allocation","title":"配送网投资压缩了半年可用现金","type":"bars","unit":"十亿美元","categories":["资本开支","普通股股息","股票回购"],"series":[{"name":"上年同期","values":[11.409,3.755,6.2]},{"name":"本期","values":[14.181,3.945,5.104]}]},{"id":"annual","title":"三个完整财年的收入和净利润","type":"bars","unit":"十亿美元","categories":["2024财年","2025财年","2026财年"],"series":[{"name":"收入","values":[648.125,680.985,713.163]},{"name":"净利润","values":[15.511,19.436,21.893]}]},{"id":"quarterly","title":"六个财季的收入与净利润","type":"bars","unit":"十亿美元","categories":["25.04","25.07","25.10","26.01","26.04","26.07"],"series":[{"name":"收入","values":[165.609,177.402,179.496,190.656,177.751,187.937]},{"name":"净利润","values":[4.487,7.026,6.143,4.237,5.33,6.366]}]},{"id":"margin","title":"每100美元收入最终留下多少净利润","type":"lines","unit":"%","categories":["25.04","25.07","25.10","26.01","26.04","26.07"],"series":[{"name":"报告净利率","values":[2.71,3.96,3.42,2.22,3,3.39]}]},{"id":"cash","title":"FY2027上半年，现金回收与资本投入","type":"bars","unit":"十亿美元","categories":["经营现金流","购置固定资产","简化剩余现金"],"series":[{"name":"上年同期","values":[18.352,11.409,6.943]},{"name":"本期","values":[19.71,14.181,5.529]}]},{"id":"sector","title":"年初至今，个股与所属板块的价格涨幅","type":"bars","unit":"%","categories":["沃尔玛","XLP · 必需消费","标普500"],"series":[{"name":"12月31日至11月11日","values":[12.8,17.73,11.3]}]},{"id":"hurdle","title":"按现价，不同估值倍数要求每股赚多少","type":"bars","unit":"美元 / 股","categories":["25倍PE","35倍PE","43倍PE"],"series":[{"name":"现价所需的每股盈利","values":[5.03,3.59,2.92]}]}],"financials":{"annual":[{"start":"2023-02-01","end":"2024-01-31","revenue":648125000000,"net":15511000000,"operating":27012000000,"cfo":35726000000,"capex":20606000000,"eps":1.91,"shares":8108000000,"dividends":6140000000,"buybacks":2779000000,"pretax":21848000000},{"start":"2024-02-01","end":"2025-01-31","revenue":680985000000,"net":19436000000,"operating":29348000000,"cfo":36443000000,"capex":23783000000,"eps":2.41,"shares":8081000000,"dividends":6688000000,"buybacks":4494000000,"pretax":26309000000},{"start":"2025-02-01","end":"2026-01-31","revenue":713163000000,"net":21893000000,"operating":29825000000,"cfo":41565000000,"capex":26642000000,"eps":2.73,"shares":8022000000,"dividends":7507000000,"buybacks":8088000000,"pretax":29469000000}],"quarters":[{"start":"2025-02-01","end":"2025-04-30","revenue":165609000000,"net":4487000000,"operating":7135000000,"cfo":5411000000,"capex":4986000000,"eps":0.56,"shares":8051000000,"dividends":1880000000,"buybacks":4555000000,"pretax":5994000000},{"start":"2025-05-01","end":"2025-07-31","revenue":177402000000,"net":7026000000,"operating":7286000000,"eps":0.88,"shares":8016000000,"pretax":9319000000},{"start":"2025-08-01","end":"2025-10-31","revenue":179496000000,"net":6143000000,"operating":6696000000,"eps":0.77,"shares":8011000000,"pretax":8186000000},{"start":"2025-11-01","end":"2026-01-31","derived":true,"revenue":190656000000,"net":4237000000,"operating":8708000000,"cfo":14113000000,"capex":8015000000,"dividends":1877000000,"buybacks":1080000000,"pretax":5970000000},{"start":"2026-02-01","end":"2026-04-30","revenue":177751000000,"net":5330000000,"operating":7493000000,"cfo":4738000000,"capex":6684000000,"eps":0.67,"shares":7999000000,"dividends":1972000000,"buybacks":2080000000,"pretax":7148000000},{"start":"2026-05-01","end":"2026-07-31","revenue":187937000000,"net":6366000000,"operating":9383000000,"eps":0.8,"shares":7978000000,"pretax":8012000000}],"current":{"start":"2026-02-01","end":"2026-07-31","revenue":365688000000,"net":11696000000,"operating":16876000000,"cfo":19710000000,"capex":14181000000,"eps":1.46,"shares":7989000000,"dividends":3945000000,"buybacks":5104000000,"pretax":15160000000},"prior":{"start":"2025-02-01","end":"2025-07-31","revenue":343011000000,"net":11513000000,"operating":14421000000,"cfo":18352000000,"capex":11409000000,"eps":1.43,"shares":8033000000,"dividends":3755000000,"buybacks":6200000000,"pretax":15313000000},"filing":"https://www.sec.gov/Archives/edgar/data/104169/000010416926000154/wmt-20260731.htm","form":"10-Q","filed":"2026-08-28","factsUrl":"https://data.sec.gov/api/xbrl/companyfacts/CIK0000104169.json"},"units":{"financials":"美元原值，shares为股、eps为美元/股。季度可能由全年减前三季取得，derived表示差额。","stock":"美元/股，成交量为股。","charts":"各图unit单列。"},"sources":[{"title":"沃尔玛最新业绩公告","url":"https://corporate.walmart.com/news/2026/08/20/walmart-releases-q2-fy27-earnings","note":"FY2027第二季（截至7月31日）的经营数据、分项调节及管理层展望。"},{"title":"美国证监会 · 10-Q 法定申报","url":"https://www.sec.gov/Archives/edgar/data/104169/000010416926000154/wmt-20260731.htm","note":"报告期末 2026-07-31，提交日期 2026-08-28。财务报表、经营讨论与风险。"},{"title":"SEC Companyfacts · 历史财务数据","url":"https://data.sec.gov/api/xbrl/companyfacts/CIK0000104169.json","note":"仅使用截至研究时点已提交的报表，金额和期限见下载数据。"},{"title":"Yahoo Finance · 日线价格和成交量","url":"https://query1.finance.yahoo.com/v8/finance/chart/WMT?period1=1735689600&period2=1794441600&interval=1d&events=splits","note":"拆股调整的常规时段收盘与成交量，未计现金股息。"},{"title":"Stock Analysis · 收盘价交叉核对","url":"https://stockanalysis.com/stocks/wmt/history/","note":"核对美东11月11日收盘；行情页面随时间更新。"},{"title":"标普500 · 价格指数历史序列","url":"https://query1.finance.yahoo.com/v8/finance/chart/%5EGSPC?period1=1735689600&period2=1794441600&interval=1d&events=splits","note":"标普500价格指数，和个股使用相同的年初基准。"},{"title":"第二季经营及财务演示","url":"https://stock.walmart.com/sec-filings/all-sec-filings/content/0000104169-26-000145/earningspresentationfy27.htm","note":"可比店销售、广告与电商、报告与调整后利润。"},{"title":"第三季业绩日程","url":"https://corporate.walmart.com/news/events/fy2027-q3-earnings-release","note":"11月19日发布。"},{"title":"年末促销安排","url":"https://corporate.walmart.com/news/2026/10/walmart-unwraps-three-major-holiday-shopping-events","note":"10月26日公布的活动时间与会员优惠。"},{"title":"XLP · 必需消费板块ETF历史行情","url":"https://query1.finance.yahoo.com/v8/finance/chart/XLP?period1=1735689600&period2=1794441600&interval=1d&events=splits","note":"板块参照采用ETF收盘价，未计现金分派。"}]}