{ "fxKey": "cnyHkd", "period": "2027", "basisUnit": "人民币/股", "heroMetric": { "label": "2027基准EPS隐含PE", "value": 19.148176492562506, "note": "作者正常化EPS假设1.35元人民币；已换算港元，非历史PE" }, "profitLabel": "2027正常化稀释EPS（人民币/普通股），保留股权激励成本；乘倍数后按固定汇率换成港元", "methods": { "currency": "财务金额为人民币，股价及情景估值为港元；港币柜台普通股口径，不能与人民币柜台价格或美股ADS直接混用。", "financial": "财务数据来自公司业绩公告、年报及中期报告；年度、半年度和单季度分别标记。非IFRS/非GAAP调整后利润与报告利润不能互换，正常化盈利为作者假设。", "market": "行情固定于2026-11-06完整收盘，采用Yahoo日线、不计现金分红；近10日价格与StockAnalysis核对。成交量存在最多0.00%的汇总差异，全文统一Yahoo口径。", "cash": "简化FCF为经营现金流减现金购置或预付长期资产；未自动扣除租赁、并购、分红和回购。公司自定义FCF、非现金资本开支与现金付款另行标明。", "valuation": "2027作者假设正常化稀释EPS×PE×固定汇率1.175240（2026-11-05参考快照）=每股港元估值。输入每股指标后不再除总股数；情景不是概率、公司指引或最大损失边界。" }, "sector": "消费电子、汽车与互联网服务", "shares": 26451879000, "scenarios": [ { "name": "承压", "eps": [ 0.7, 0.9 ], "pe": [ 15, 18 ], "prices": [ 12.340020418167114, 19.03888864517212 ] }, { "name": "修复", "eps": [ 1.2, 1.5 ], "pe": [ 20, 24 ], "prices": [ 28.205760955810547, 42.30864143371582 ] }, { "name": "兑现", "eps": [ 1.8, 2.2 ], "pe": [ 28, 32 ], "prices": [ 59.23209800720215, 82.73689880371094 ] } ], "calc": [ 0.4, 2.5, 1.35, 10, 35, 22 ], "levels": [ [ 27, "27 短中期均线区" ], [ 30.4, "30.4 当前整理" ], [ 32.4, "32.4 近期高区" ] ], "charts": [ { "id": "annual", "title": "高增长之后，利润进入重新分配期", "type": "bars", "unit": "十亿元人民币", "categories": [ "2024", "2025" ], "series": [ { "name": "收入", "values": [ 365.9064, 457.2867 ] }, { "name": "集团净利润", "values": [ 23.5784, 41.5664 ] }, { "name": "调整后净利润", "values": [ 27.2345, 39.1663 ] } ] }, { "id": "quarterly", "title": "营收回升，调整后盈利尚未明显回升", "type": "bars", "unit": "十亿元人民币", "categories": [ "2025 Q2", "2026 Q1", "2026 Q2" ], "series": [ { "name": "收入", "values": [ 115.9561, 99.1416, 108.9216 ] }, { "name": "调整后净利润", "values": [ 10.8307, 6.0721, 6.2191 ] } ] }, { "id": "mix", "title": "汽车增长，抵消不了所有传统硬件压力", "type": "bars", "unit": "十亿元人民币", "categories": [ "手机", "IoT生活产品", "互联网服务", "汽车AI等" ], "series": [ { "name": "2025 Q2", "values": [ 45.52, 38.7122, 9.0977, 21.2633 ] }, { "name": "2026 Q2", "values": [ 42.1187, 31.278, 9.0437, 24.8958 ] } ] }, { "id": "margins", "title": "高毛利服务是缓冲，硬件利润率仍下滑", "type": "bars", "unit": "毛利率 / %", "categories": [ "手机", "IoT", "互联网", "汽车AI等" ], "series": [ { "name": "2025 Q2", "values": [ 11.5, 22.5, 75.4, 26.4 ] }, { "name": "2026 Q2", "values": [ 8.5, 20.1, 76.8, 19.2 ] } ] }, { "id": "phones", "title": "手机销量下降，均价改善仍不足抵消成本", "type": "bars", "unit": "同比 / %", "categories": [ "销量同比", "ASP同比", "收入同比" ], "series": [ { "name": "2026 Q2", "values": [ -26.5, 25.9, -7.5 ] } ] }, { "id": "vehicles", "title": "汽车交付增加，但均价和毛利承压", "type": "bars", "unit": "同比 / %", "categories": [ "交付同比", "ASP同比", "汽车收入同比" ], "series": [ { "name": "2026 Q2", "values": [ 28.2, -9.6, 15.9 ] } ] }, { "id": "quality", "title": "上半年报告利润与调整后利润之间", "type": "waterfall", "unit": "十亿元人民币", "steps": [ { "label": "集团净利润", "value": 14.197953, "total": true }, { "label": "股权激励加回", "value": 2.321102, "total": false }, { "label": "投资净公允价值", "value": -5.959689, "total": false }, { "label": "收购无形摊销", "value": 0.072004, "total": false }, { "label": "投资者负债变化", "value": 1.156715, "total": false }, { "label": "税项", "value": 0.503123, "total": false }, { "label": "调整后净利润", "value": 12.291208, "total": true } ] }, { "id": "cash", "title": "利润仍在，经营现金回收明显减弱", "type": "bars", "unit": "十亿元人民币", "categories": [ "经营现金流", "现金资本开支", "简化FCF" ], "series": [ { "name": "2025 H1", "values": [ 28.05474, 5.08594, 22.9688 ] }, { "name": "2026 H1", "values": [ 2.050234, 3.773539, -1.723305 ] } ] }, { "id": "inventory", "title": "库存资金占用尚未下降", "type": "bars", "unit": "十亿元人民币", "categories": [ "2025年末", "2026年中" ], "series": [ { "name": "存货", "values": [ 80.989452, 84.882115 ] } ] }, { "id": "research", "title": "研发增长与盈利下降同时发生", "type": "bars", "unit": "十亿元人民币", "categories": [ "2025 H1", "2026 H1" ], "series": [ { "name": "研发费用", "values": [ 14.490445859872612, 18.2 ] }, { "name": "调整后净利润", "values": [ 21.5063, 12.2912 ] } ] } ], "company": "小米集团", "symbol": "1810.HK", "market": "hk", "currencyLabel": "港元", "asOf": "2026-11-06", "stock": [ { "date": "2025-01-02", "open": 34.8, "high": 34.8, "low": 33.4, "close": 34, "volume": 182385452, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-03", "open": 34.45, "high": 36.3, "low": 34, "close": 36.25, "volume": 338723918, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-06", "open": 35.9, "high": 36.85, "low": 35.65, "close": 36.3, "volume": 166161841, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-07", "open": 36.05, "high": 36.1, "low": 32.75, "close": 34.15, "volume": 432841993, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-08", "open": 33.7, "high": 34.15, "low": 32.2, "close": 32.8, "volume": 298899129, "ma5": 34.7, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-09", "open": 32.7, "high": 34.3, "low": 32.65, "close": 33.75, "volume": 171639459, "ma5": 34.65, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-10", "open": 33.75, "high": 34.5, "low": 33.4, "close": 33.55, "volume": 122895840, "ma5": 34.11, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-13", "open": 33.2, "high": 33.5, "low": 32.3, "close": 32.8, "volume": 126426992, "ma5": 33.410000000000004, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-14", "open": 32.75, "high": 34.15, "low": 32.75, "close": 33.75, "volume": 122182323, "ma5": 33.33, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-15", "open": 33.75, "high": 34, "low": 33.35, "close": 33.6, "volume": 79201609, "ma5": 33.489999999999995, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-16", "open": 34.1, "high": 34.8, "low": 33.55, "close": 34.35, "volume": 137814016, "ma5": 33.61, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-17", "open": 34.4, "high": 35, "low": 34.1, "close": 34.95, "volume": 94838569, "ma5": 33.89, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-20", "open": 35.65, "high": 35.8, "low": 34.3, "close": 34.7, "volume": 166721242, "ma5": 34.269999999999996, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-21", "open": 35, "high": 36.1, "low": 34.75, "close": 35.9, "volume": 136275839, "ma5": 34.7, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-22", "open": 36, "high": 36.2, "low": 35.2, "close": 35.3, "volume": 106122696, "ma5": 35.04, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-23", "open": 35.7, "high": 35.75, "low": 34.25, "close": 34.5, "volume": 124771415, "ma5": 35.07000000000001, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-24", "open": 34.75, "high": 37.3, "low": 34.5, "close": 36.85, "volume": 288470060, "ma5": 35.449999999999996, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-27", "open": 37.65, "high": 37.65, "low": 36.55, "close": 37.1, "volume": 154106703, "ma5": 35.92999999999999, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-28", "open": 38.15, "high": 38.15, "low": 38.15, "close": 38.15, "volume": 0, "ma5": 36.38, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-03", "open": 38.9, "high": 39.2, "low": 37.2, "close": 37.95, "volume": 143592266, "ma5": 36.910000000000004, "ma20": 35.035000000000004, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-04", "open": 38.7, "high": 40.1, "low": 38.5, "close": 39.55, "volume": 141166344, "ma5": 37.92, "ma20": 35.31250000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-05", "open": 39.95, "high": 39.95, "low": 38.7, "close": 39.65, "volume": 165406601, "ma5": 38.480000000000004, "ma20": 35.4825, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-06", "open": 39.8, "high": 40.7, "low": 39.4, "close": 40.55, "volume": 174418873, "ma5": 39.169999999999995, "ma20": 35.69499999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-07", "open": 40.7, "high": 43.05, "low": 40.55, "close": 42.45, "volume": 282921470, "ma5": 40.029999999999994, "ma20": 36.11, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-10", "open": 42.7, "high": 43.95, "low": 42.15, "close": 43.75, "volume": 178623301, "ma5": 41.19, "ma20": 36.6575, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-11", "open": 44, "high": 44.3, "low": 42.25, "close": 42.55, "volume": 210014328, "ma5": 41.79, "ma20": 37.0975, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-12", "open": 43.9, "high": 44.55, "low": 42.65, "close": 44.1, "volume": 196220080, "ma5": 42.68, "ma20": 37.625, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-13", "open": 43.9, "high": 44.6, "low": 41.2, "close": 41.65, "volume": 382423053, "ma5": 42.9, "ma20": 38.067499999999995, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-14", "open": 42.4, "high": 44.9, "low": 42.05, "close": 44.7, "volume": 349956076, "ma5": 43.35, "ma20": 38.615, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-17", "open": 45, "high": 45.45, "low": 43.55, "close": 45.15, "volume": 273310085, "ma5": 43.63, "ma20": 39.192499999999995, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-18", "open": 45.15, "high": 48.4, "low": 44.7, "close": 48.4, "volume": 325734161, "ma5": 44.8, "ma20": 39.894999999999996, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-19", "open": 48, "high": 49.5, "low": 47, "close": 49.45, "volume": 243337561, "ma5": 45.870000000000005, "ma20": 40.62, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-20", "open": 49.45, "high": 50.9, "low": 48, "close": 49.15, "volume": 275542159, "ma5": 47.37, "ma20": 41.3425, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-21", "open": 50.05, "high": 51.95, "low": 49.7, "close": 51.7, "volume": 308362585, "ma5": 48.77, "ma20": 42.13250000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-24", "open": 52.2, "high": 52.35, "low": 51.05, "close": 51.6, "volume": 208345620, "ma5": 50.059999999999995, "ma20": 42.947500000000005, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-25", "open": 49.8, "high": 53.9, "low": 49.8, "close": 53.2, "volume": 332349383, "ma5": 51.02, "ma20": 43.88250000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-26", "open": 54.25, "high": 56.8, "low": 53.1, "close": 56.3, "volume": 395453828, "ma5": 52.39, "ma20": 44.855000000000004, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-27", "open": 56.6, "high": 58.7, "low": 51.4, "close": 53.1, "volume": 842011809, "ma5": 53.18000000000001, "ma20": 45.655, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-28", "open": 55.75, "high": 55.75, "low": 50.65, "close": 51.85, "volume": 667093154, "ma5": 53.21, "ma20": 46.34, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-03", "open": 52.9, "high": 53, "low": 49.55, "close": 50.95, "volume": 466253103, "ma5": 53.08, "ma20": 46.99, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-04", "open": 49.05, "high": 51.6, "low": 48.65, "close": 50.55, "volume": 338725813, "ma5": 52.55, "ma20": 47.540000000000006, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-05", "open": 52, "high": 54.2, "low": 51.3, "close": 54.2, "volume": 337625486, "ma5": 52.129999999999995, "ma20": 48.2675, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-06", "open": 55.3, "high": 56.3, "low": 53.85, "close": 54.9, "volume": 375438239, "ma5": 52.489999999999995, "ma20": 48.985, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-07", "open": 54.6, "high": 55.5, "low": 53.1, "close": 54.35, "volume": 355629253, "ma5": 52.989999999999995, "ma20": 49.58, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-10", "open": 54, "high": 54.5, "low": 52.35, "close": 52.85, "volume": 223961425, "ma5": 53.370000000000005, "ma20": 50.035000000000004, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-11", "open": 50.85, "high": 54, "low": 50.7, "close": 53.9, "volume": 223343033, "ma5": 54.04, "ma20": 50.602500000000006, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-12", "open": 53.85, "high": 54.7, "low": 51.5, "close": 52.05, "volume": 241938609, "ma5": 53.61, "ma20": 51, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-13", "open": 52.05, "high": 53.4, "low": 51.6, "close": 52.85, "volume": 187000372, "ma5": 53.2, "ma20": 51.56, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-14", "open": 53, "high": 54.6, "low": 52.55, "close": 53.85, "volume": 229901198, "ma5": 53.1, "ma20": 52.017500000000005, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-17", "open": 54.35, "high": 55.8, "low": 53.3, "close": 55.8, "volume": 221496225, "ma5": 53.69, "ma20": 52.55, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-18", "open": 56.75, "high": 57.95, "low": 56.15, "close": 57.65, "volume": 258147732, "ma5": 54.44, "ma20": 53.0125, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-19", "open": 57, "high": 59.45, "low": 56.4, "close": 58.2, "volume": 371387356, "ma5": 55.67, "ma20": 53.45, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-20", "open": 58, "high": 58.65, "low": 56.1, "close": 56.5, "volume": 254323500, "ma5": 56.4, "ma20": 53.817499999999995, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-21", "open": 56.6, "high": 56.85, "low": 54.05, "close": 54.7, "volume": 271392247, "ma5": 56.56999999999999, "ma20": 53.96750000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-24", "open": 55.25, "high": 57.1, "low": 54.9, "close": 57, "volume": 206959960, "ma5": 56.81, "ma20": 54.2375, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-25", "open": 53.85, "high": 55, "low": 53.25, "close": 53.4, "volume": 1341045814, "ma5": 55.96, "ma20": 54.24750000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-26", "open": 53.5, "high": 54.3, "low": 53.5, "close": 53.95, "volume": 180066074, "ma5": 55.11, "ma20": 54.13000000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-27", "open": 53.9, "high": 54.05, "low": 51.4, "close": 51.7, "volume": 359693846, "ma5": 54.15, "ma20": 54.06, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-28", "open": 51, "high": 52.15, "low": 49.6, "close": 51.05, "volume": 369242633, "ma5": 53.42, "ma20": 54.02, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-31", "open": 50.15, "high": 50.7, "low": 48.45, "close": 49.2, "volume": 342788934, "ma5": 51.86, "ma20": 53.93250000000002, "ma60": 45.31916666666666, "ma120": null, "ma250": null }, { "date": "2025-04-01", "open": 49.4, "high": 50, "low": 46.1, "close": 46.5, "volume": 590405454, "ma5": 50.48, "ma20": 53.730000000000004, "ma60": 45.527499999999996, "ma120": null, "ma250": null }, { "date": "2025-04-02", "open": 46, "high": 47.5, "low": 44.4, "close": 44.55, "volume": 635758232, "ma5": 48.6, "ma20": 53.24750000000002, "ma60": 45.66583333333333, "ma120": null, "ma250": null }, { "date": "2025-04-03", "open": 43.8, "high": 46.6, "low": 43.45, "close": 45.9, "volume": 449295312, "ma5": 47.440000000000005, "ma20": 52.7975, "ma60": 45.82583333333332, "ma120": null, "ma250": null }, { "date": "2025-04-07", "open": 40.2, "high": 43.25, "low": 36.05, "close": 36.45, "volume": 1037869822, "ma5": 44.52, "ma20": 51.902499999999996, "ma60": 45.86416666666665, "ma120": null, "ma250": null }, { "date": "2025-04-08", "open": 38.55, "high": 39.85, "low": 37.45, "close": 38.9, "volume": 715006887, "ma5": 42.459999999999994, "ma20": 51.205000000000005, "ma60": 45.965833333333315, "ma120": null, "ma250": null }, { "date": "2025-04-09", "open": 37.8, "high": 42.4, "low": 36.6, "close": 41.9, "volume": 679302084, "ma5": 41.54, "ma20": 50.605000000000004, "ma60": 46.10166666666666, "ma120": null, "ma250": null }, { "date": "2025-04-10", "open": 44.8, "high": 45, "low": 42.6, "close": 43.05, "volume": 526260423, "ma5": 41.239999999999995, "ma20": 50.154999999999994, "ma60": 46.25999999999999, "ma120": null, "ma250": null }, { "date": "2025-04-11", "open": 42.75, "high": 45.45, "low": 42.15, "close": 44.25, "volume": 357167818, "ma5": 40.910000000000004, "ma20": 49.724999999999994, "ma60": 46.45083333333332, "ma120": null, "ma250": null }, { "date": "2025-04-14", "open": 45.2, "high": 45.45, "low": 42.25, "close": 43.2, "volume": 422983277, "ma5": 42.260000000000005, "ma20": 49.192499999999995, "ma60": 46.60833333333333, "ma120": null, "ma250": null }, { "date": "2025-04-15", "open": 43.75, "high": 43.85, "low": 42.05, "close": 43.1, "volume": 164977321, "ma5": 43.099999999999994, "ma20": 48.5575, "ma60": 46.76666666666666, "ma120": null, "ma250": null }, { "date": "2025-04-16", "open": 42.5, "high": 42.95, "low": 40.2, "close": 41.25, "volume": 315328932, "ma5": 42.97, "ma20": 47.7375, "ma60": 46.88166666666666, "ma120": null, "ma250": null }, { "date": "2025-04-17", "open": 41.25, "high": 42.25, "low": 40.5, "close": 41.95, "volume": 190654146, "ma5": 42.75, "ma20": 46.925, "ma60": 46.99833333333333, "ma120": null, "ma250": null }, { "date": "2025-04-22", "open": 42.45, "high": 44.7, "low": 42.2, "close": 44.4, "volume": 280722543, "ma5": 42.78, "ma20": 46.32, "ma60": 47.15999999999999, "ma120": null, "ma250": null }, { "date": "2025-04-23", "open": 46.75, "high": 47.95, "low": 45.7, "close": 47.45, "volume": 365404799, "ma5": 43.629999999999995, "ma20": 45.9575, "ma60": 47.35249999999999, "ma120": null, "ma250": null }, { "date": "2025-04-24", "open": 48, "high": 48.7, "low": 46.95, "close": 48.2, "volume": 238445758, "ma5": 44.65, "ma20": 45.517500000000005, "ma60": 47.567499999999995, "ma120": null, "ma250": null }, { "date": "2025-04-25", "open": 48.55, "high": 48.65, "low": 47.05, "close": 47.7, "volume": 166617135, "ma5": 45.94, "ma20": 45.2325, "ma60": 47.787499999999994, "ma120": null, "ma250": null }, { "date": "2025-04-28", "open": 48, "high": 48.35, "low": 47.2, "close": 47.5, "volume": 90590615, "ma5": 47.05, "ma20": 44.91000000000001, "ma60": 47.964999999999996, "ma120": null, "ma250": null }, { "date": "2025-04-29", "open": 47.95, "high": 47.95, "low": 47, "close": 47.45, "volume": 101336853, "ma5": 47.660000000000004, "ma20": 44.697500000000005, "ma60": 48.137499999999996, "ma120": null, "ma250": null }, { "date": "2025-04-30", "open": 47.25, "high": 50, "low": 46.8, "close": 49.95, "volume": 241882505, "ma5": 48.160000000000004, "ma20": 44.64250000000001, "ma60": 48.334166666666654, "ma120": null, "ma250": null }, { "date": "2025-05-02", "open": 50.5, "high": 53.1, "low": 50, "close": 53.1, "volume": 140470309, "ma5": 49.14, "ma20": 44.83750000000001, "ma60": 48.58666666666665, "ma120": null, "ma250": null }, { "date": "2025-05-06", "open": 53.1, "high": 53.15, "low": 51.4, "close": 51.55, "volume": 187805038, "ma5": 49.910000000000004, "ma20": 45.09000000000001, "ma60": 48.786666666666655, "ma120": null, "ma250": null }, { "date": "2025-05-07", "open": 52.6, "high": 53.5, "low": 50.05, "close": 50.1, "volume": 236141700, "ma5": 50.43, "ma20": 45.36750000000001, "ma60": 48.96083333333331, "ma120": null, "ma250": null }, { "date": "2025-05-08", "open": 49.8, "high": 51.9, "low": 49.65, "close": 50.8, "volume": 154551212, "ma5": 51.1, "ma20": 45.612500000000004, "ma60": 49.13166666666665, "ma120": null, "ma250": null }, { "date": "2025-05-09", "open": 51.1, "high": 51.45, "low": 50.25, "close": 51.35, "volume": 99875196, "ma5": 51.38000000000001, "ma20": 46.3575, "ma60": 49.27999999999999, "ma120": null, "ma250": null }, { "date": "2025-05-12", "open": 51.45, "high": 51.45, "low": 48.4, "close": 50.6, "volume": 356285408, "ma5": 50.879999999999995, "ma20": 46.9425, "ma60": 49.394166666666656, "ma120": null, "ma250": null }, { "date": "2025-05-13", "open": 50.8, "high": 50.8, "low": 48.2, "close": 48.65, "volume": 220529075, "ma5": 50.3, "ma20": 47.28, "ma60": 49.49583333333332, "ma120": null, "ma250": null }, { "date": "2025-05-14", "open": 49.15, "high": 50.45, "low": 48.65, "close": 50.4, "volume": 174012139, "ma5": 50.36, "ma20": 47.647499999999994, "ma60": 49.60083333333332, "ma120": null, "ma250": null }, { "date": "2025-05-15", "open": 50.4, "high": 51.9, "low": 49.7, "close": 50.15, "volume": 155216057, "ma5": 50.230000000000004, "ma20": 47.942499999999995, "ma60": 49.74249999999999, "ma120": null, "ma250": null }, { "date": "2025-05-16", "open": 50, "high": 51.3, "low": 49.8, "close": 51, "volume": 121417523, "ma5": 50.160000000000004, "ma20": 48.332499999999996, "ma60": 49.8475, "ma120": null, "ma250": null }, { "date": "2025-05-19", "open": 50.3, "high": 52.45, "low": 49, "close": 52.35, "volume": 217541110, "ma5": 50.51, "ma20": 48.795, "ma60": 49.967499999999994, "ma120": null, "ma250": null }, { "date": "2025-05-20", "open": 53, "high": 54.8, "low": 52.8, "close": 54.8, "volume": 228019851, "ma5": 51.739999999999995, "ma20": 49.4725, "ma60": 50.07416666666666, "ma120": null, "ma250": null }, { "date": "2025-05-21", "open": 54.95, "high": 55.7, "low": 53.7, "close": 54.45, "volume": 189822108, "ma5": 52.55, "ma20": 50.097500000000004, "ma60": 50.1575, "ma120": null, "ma250": null }, { "date": "2025-05-22", "open": 54.7, "high": 55, "low": 52.85, "close": 53.2, "volume": 199909799, "ma5": 53.15999999999999, "ma20": 50.53750000000001, "ma60": 50.224999999999994, "ma120": null, "ma250": null }, { "date": "2025-05-23", "open": 53.3, "high": 53.9, "low": 52.7, "close": 53, "volume": 154706274, "ma5": 53.56, "ma20": 50.815000000000005, "ma60": 50.24666666666667, "ma120": null, "ma250": null }, { "date": "2025-05-26", "open": 52.6, "high": 52.8, "low": 51.05, "close": 51.3, "volume": 146415432, "ma5": 53.35, "ma20": 50.970000000000006, "ma60": 50.241666666666674, "ma120": null, "ma250": null }, { "date": "2025-05-27", "open": 51, "high": 52.1, "low": 50.5, "close": 51.55, "volume": 125291611, "ma5": 52.7, "ma20": 51.1625, "ma60": 50.21416666666668, "ma120": null, "ma250": null }, { "date": "2025-05-28", "open": 52.75, "high": 53.3, "low": 51.5, "close": 51.75, "volume": 202977342, "ma5": 52.160000000000004, "ma20": 51.375, "ma60": 50.13833333333335, "ma120": null, "ma250": null }, { "date": "2025-05-29", "open": 51.75, "high": 52.45, "low": 51.05, "close": 51.7, "volume": 141573959, "ma5": 51.86, "ma20": 51.5875, "ma60": 50.115000000000016, "ma120": null, "ma250": null }, { "date": "2025-05-30", "open": 51, "high": 51.35, "low": 49.8, "close": 50.95, "volume": 206927837, "ma5": 51.45, "ma20": 51.6375, "ma60": 50.10000000000001, "ma120": null, "ma250": null }, { "date": "2025-06-02", "open": 50, "high": 51.9, "low": 49.6, "close": 51.6, "volume": 90313999, "ma5": 51.510000000000005, "ma20": 51.5625, "ma60": 50.11083333333334, "ma120": null, "ma250": null }, { "date": "2025-06-03", "open": 52.2, "high": 53.3, "low": 51.65, "close": 53.2, "volume": 166500674, "ma5": 51.839999999999996, "ma20": 51.645, "ma60": 50.155, "ma120": null, "ma250": null }, { "date": "2025-06-04", "open": 53.5, "high": 54.7, "low": 52.85, "close": 53.45, "volume": 176765410, "ma5": 52.17999999999999, "ma20": 51.812500000000014, "ma60": 50.142500000000005, "ma120": null, "ma250": null }, { "date": "2025-06-05", "open": 54, "high": 54.25, "low": 53.3, "close": 54.25, "volume": 130837735, "ma5": 52.69, "ma20": 51.985000000000014, "ma60": 50.13166666666666, "ma120": null, "ma250": null }, { "date": "2025-06-06", "open": 54.5, "high": 54.5, "low": 52.8, "close": 53.1, "volume": 125424396, "ma5": 53.120000000000005, "ma20": 52.072500000000005, "ma60": 50.11083333333332, "ma120": null, "ma250": null }, { "date": "2025-06-09", "open": 53.7, "high": 54.25, "low": 52.85, "close": 54.15, "volume": 122376420, "ma5": 53.629999999999995, "ma20": 52.250000000000014, "ma60": 50.132499999999986, "ma120": null, "ma250": null }, { "date": "2025-06-10", "open": 54.7, "high": 54.7, "low": 52.85, "close": 53.45, "volume": 115707297, "ma5": 53.68000000000001, "ma20": 52.49000000000001, "ma60": 50.124999999999986, "ma120": null, "ma250": null }, { "date": "2025-06-11", "open": 53.45, "high": 54.8, "low": 53.35, "close": 54.1, "volume": 147412093, "ma5": 53.81, "ma20": 52.67500000000001, "ma60": 50.15916666666665, "ma120": null, "ma250": null }, { "date": "2025-06-12", "open": 53.5, "high": 53.95, "low": 52.05, "close": 52.2, "volume": 142552461, "ma5": 53.4, "ma20": 52.77750000000001, "ma60": 50.14833333333331, "ma120": null, "ma250": null }, { "date": "2025-06-13", "open": 51.9, "high": 52, "low": 50.8, "close": 51.95, "volume": 176077650, "ma5": 53.169999999999995, "ma20": 52.82500000000001, "ma60": 50.116666666666646, "ma120": null, "ma250": null }, { "date": "2025-06-16", "open": 51.95, "high": 54.5, "low": 51.5, "close": 54.15, "volume": 220357669, "ma5": 53.169999999999995, "ma20": 52.915000000000006, "ma60": 50.08916666666664, "ma120": null, "ma250": null }, { "date": "2025-06-17", "open": 54.2, "high": 54.5, "low": 53.6, "close": 54, "volume": 71275572, "ma5": 53.279999999999994, "ma20": 52.875000000000014, "ma60": 50.028333333333315, "ma120": null, "ma250": null }, { "date": "2025-06-18", "open": 53.75, "high": 54.2, "low": 53.45, "close": 53.8, "volume": 64270680, "ma5": 53.220000000000006, "ma20": 52.84250000000001, "ma60": 49.95499999999998, "ma120": null, "ma250": null }, { "date": "2025-06-19", "open": 53.6, "high": 54.1, "low": 52.7, "close": 53.05, "volume": 92603544, "ma5": 53.39, "ma20": 52.835, "ma60": 49.89749999999999, "ma120": null, "ma250": null }, { "date": "2025-06-20", "open": 53.25, "high": 54.05, "low": 53, "close": 54.05, "volume": 88197055, "ma5": 53.81, "ma20": 52.8875, "ma60": 49.886666666666656, "ma120": null, "ma250": null }, { "date": "2025-06-23", "open": 54, "high": 54.95, "low": 53.15, "close": 54.85, "volume": 138863960, "ma5": 53.95, "ma20": 53.065, "ma60": 49.85083333333332, "ma120": null, "ma250": null }, { "date": "2025-06-24", "open": 55.2, "high": 57.2, "low": 55.15, "close": 56.9, "volume": 222470141, "ma5": 54.529999999999994, "ma20": 53.3325, "ma60": 49.90916666666666, "ma120": null, "ma250": null }, { "date": "2025-06-25", "open": 57.45, "high": 57.45, "low": 56.4, "close": 56.65, "volume": 146460085, "ma5": 55.1, "ma20": 53.5775, "ma60": 49.954166666666666, "ma120": null, "ma250": null }, { "date": "2025-06-26", "open": 57.15, "high": 57.2, "low": 56.05, "close": 56.9, "volume": 126954433, "ma5": 55.870000000000005, "ma20": 53.8375, "ma60": 50.04083333333333, "ma120": null, "ma250": null }, { "date": "2025-06-27", "open": 61.45, "high": 61.45, "low": 58.2, "close": 58.95, "volume": 481216668, "ma5": 56.85, "ma20": 54.2375, "ma60": 50.1725, "ma120": null, "ma250": null }, { "date": "2025-06-30", "open": 59.5, "high": 60, "low": 57.5, "close": 59.95, "volume": 260498936, "ma5": 57.86999999999999, "ma20": 54.654999999999994, "ma60": 50.351666666666674, "ma120": 47.83541666666665, "ma250": null }, { "date": "2025-07-02", "open": 60.4, "high": 60.45, "low": 59.6, "close": 60.15, "volume": 140611857, "ma5": 58.519999999999996, "ma20": 55.0025, "ma60": 50.57916666666667, "ma120": 48.053333333333306, "ma250": null }, { "date": "2025-07-03", "open": 59.75, "high": 60.05, "low": 57.05, "close": 58.1, "volume": 234219003, "ma5": 58.81, "ma20": 55.23499999999999, "ma60": 50.805, "ma120": 48.235416666666644, "ma250": null }, { "date": "2025-07-04", "open": 57.5, "high": 58.2, "low": 56.6, "close": 57.5, "volume": 132200659, "ma5": 58.92999999999999, "ma20": 55.397499999999994, "ma60": 50.998333333333335, "ma120": 48.41208333333331, "ma250": null }, { "date": "2025-07-07", "open": 56.9, "high": 57.4, "low": 56.4, "close": 57.3, "volume": 81234333, "ma5": 58.6, "ma20": 55.607499999999995, "ma60": 51.34583333333334, "ma120": 48.60499999999998, "ma250": null }, { "date": "2025-07-08", "open": 57.4, "high": 58.95, "low": 57.25, "close": 58.65, "volume": 101372801, "ma5": 58.339999999999996, "ma20": 55.8325, "ma60": 51.675000000000004, "ma120": 48.820416666666645, "ma250": null }, { "date": "2025-07-09", "open": 58.2, "high": 58.8, "low": 57.1, "close": 57.4, "volume": 100963784, "ma5": 57.79, "ma20": 56.03000000000001, "ma60": 51.933333333333344, "ma120": 49.01749999999997, "ma250": null }, { "date": "2025-07-10", "open": 57.5, "high": 57.75, "low": 56.7, "close": 56.9, "volume": 96327664, "ma5": 57.55, "ma20": 56.17, "ma60": 52.164166666666674, "ma120": 49.212083333333304, "ma250": null }, { "date": "2025-07-11", "open": 57.5, "high": 58.2, "low": 57.25, "close": 57.35, "volume": 88544316, "ma5": 57.52, "ma20": 56.427499999999995, "ma60": 52.382500000000014, "ma120": 49.416666666666636, "ma250": null }, { "date": "2025-07-14", "open": 57.5, "high": 57.8, "low": 56.8, "close": 57.3, "volume": 73284998, "ma5": 57.519999999999996, "ma20": 56.69499999999999, "ma60": 52.61750000000002, "ma120": 49.612916666666635, "ma250": null }, { "date": "2025-07-15", "open": 57.3, "high": 58.3, "low": 56.55, "close": 57.65, "volume": 125984834, "ma5": 57.31999999999999, "ma20": 56.86999999999999, "ma60": 52.86000000000002, "ma120": 49.813333333333304, "ma250": null }, { "date": "2025-07-16", "open": 58.2, "high": 58.4, "low": 57, "close": 57.3, "volume": 103019857, "ma5": 57.3, "ma20": 57.03499999999999, "ma60": 53.12750000000002, "ma120": 50.00458333333331, "ma250": null }, { "date": "2025-07-17", "open": 57.1, "high": 57.25, "low": 55.8, "close": 56.15, "volume": 165115655, "ma5": 57.15, "ma20": 57.152499999999996, "ma60": 53.36416666666669, "ma120": 50.18124999999998, "ma250": null }, { "date": "2025-07-18", "open": 56.5, "high": 57, "low": 55.85, "close": 57, "volume": 96759733, "ma5": 57.08, "ma20": 57.35, "ma60": 53.574166666666684, "ma120": 50.367083333333305, "ma250": null }, { "date": "2025-07-21", "open": 56.4, "high": 58.4, "low": 56.4, "close": 57.75, "volume": 124108750, "ma5": 57.17, "ma20": 57.53499999999999, "ma60": 53.74583333333335, "ma120": 50.54916666666664, "ma250": null }, { "date": "2025-07-22", "open": 57.9, "high": 58.15, "low": 57.5, "close": 57.95, "volume": 69281026, "ma5": 57.23, "ma20": 57.69, "ma60": 53.908333333333346, "ma120": 50.737916666666635, "ma250": null }, { "date": "2025-07-23", "open": 58.35, "high": 58.45, "low": 57.65, "close": 58.4, "volume": 109878070, "ma5": 57.45, "ma20": 57.765, "ma60": 54.08666666666668, "ma120": 50.9370833333333, "ma250": null }, { "date": "2025-07-24", "open": 58.25, "high": 58.75, "low": 58, "close": 58.45, "volume": 83030716, "ma5": 57.910000000000004, "ma20": 57.855, "ma60": 54.26916666666668, "ma120": 51.117083333333305, "ma250": null }, { "date": "2025-07-25", "open": 58.4, "high": 58.4, "low": 57.05, "close": 57.4, "volume": 115972199, "ma5": 57.989999999999995, "ma20": 57.88000000000001, "ma60": 54.43500000000001, "ma120": 51.28624999999997, "ma250": null }, { "date": "2025-07-28", "open": 57.3, "high": 57.4, "low": 56.55, "close": 56.8, "volume": 111282561, "ma5": 57.8, "ma20": 57.772499999999994, "ma60": 54.54916666666668, "ma120": 51.441666666666634, "ma250": null }, { "date": "2025-07-29", "open": 56.65, "high": 56.7, "low": 54.5, "close": 55.3, "volume": 244366193, "ma5": 57.27, "ma20": 57.54, "ma60": 54.58583333333335, "ma120": 51.586249999999964, "ma250": null }, { "date": "2025-07-30", "open": 55, "high": 55.65, "low": 54.55, "close": 54.75, "volume": 134783729, "ma5": 56.54, "ma20": 57.269999999999996, "ma60": 54.63916666666669, "ma120": 51.71291666666663, "ma250": null }, { "date": "2025-07-31", "open": 54.3, "high": 54.65, "low": 53.05, "close": 53.15, "volume": 192541289, "ma5": 55.48, "ma20": 57.0225, "ma60": 54.690000000000026, "ma120": 51.82541666666662, "ma250": null }, { "date": "2025-08-01", "open": 52.8, "high": 54.2, "low": 52.5, "close": 53.4, "volume": 125345524, "ma5": 54.67999999999999, "ma20": 56.81750000000001, "ma60": 54.73333333333336, "ma120": 51.93249999999996, "ma250": null }, { "date": "2025-08-04", "open": 53.4, "high": 54.8, "low": 53.35, "close": 54.55, "volume": 98427945, "ma5": 54.23, "ma20": 56.67999999999999, "ma60": 54.7866666666667, "ma120": 52.033333333333296, "ma250": null }, { "date": "2025-08-05", "open": 54.65, "high": 55.35, "low": 54.1, "close": 54.3, "volume": 93018842, "ma5": 54.03000000000001, "ma20": 56.46249999999999, "ma60": 54.848333333333365, "ma120": 52.12124999999996, "ma250": null }, { "date": "2025-08-06", "open": 54.15, "high": 54.25, "low": 53.65, "close": 54, "volume": 60265442, "ma5": 53.879999999999995, "ma20": 56.2925, "ma60": 54.93750000000003, "ma120": 52.216666666666626, "ma250": null }, { "date": "2025-08-07", "open": 52.15, "high": 52.8, "low": 51.2, "close": 51.85, "volume": 314366077, "ma5": 53.620000000000005, "ma20": 56.039999999999985, "ma60": 54.961666666666694, "ma120": 52.281249999999964, "ma250": null }, { "date": "2025-08-08", "open": 51.4, "high": 51.9, "low": 51.15, "close": 51.25, "volume": 137470985, "ma5": 53.19, "ma20": 55.73499999999998, "ma60": 54.980000000000025, "ma120": 52.36124999999996, "ma250": null }, { "date": "2025-08-11", "open": 51.05, "high": 51.45, "low": 50.65, "close": 50.8, "volume": 126045702, "ma5": 52.44, "ma20": 55.40999999999998, "ma60": 54.976666666666695, "ma120": 52.4120833333333, "ma250": null }, { "date": "2025-08-12", "open": 50.55, "high": 52.1, "low": 50.1, "close": 51.7, "volume": 143542082, "ma5": 51.919999999999995, "ma20": 55.11249999999999, "ma60": 54.96583333333336, "ma120": 52.46666666666663, "ma250": null }, { "date": "2025-08-13", "open": 52.3, "high": 53.3, "low": 51.75, "close": 53.25, "volume": 153181037, "ma5": 51.769999999999996, "ma20": 54.90999999999999, "ma60": 54.940000000000026, "ma120": 52.5070833333333, "ma250": null }, { "date": "2025-08-14", "open": 53.95, "high": 53.95, "low": 52.75, "close": 53.2, "volume": 108675681, "ma5": 52.04, "ma20": 54.76249999999999, "ma60": 54.91916666666668, "ma120": 52.5383333333333, "ma250": null }, { "date": "2025-08-15", "open": 52.6, "high": 53, "low": 52.2, "close": 52.85, "volume": 109819085, "ma5": 52.36, "ma20": 54.55499999999999, "ma60": 54.91333333333335, "ma120": 52.56916666666664, "ma250": null }, { "date": "2025-08-18", "open": 52.75, "high": 53.8, "low": 52.3, "close": 53.05, "volume": 116003641, "ma5": 52.81, "ma20": 54.31999999999999, "ma60": 54.91416666666668, "ma120": 52.58041666666664, "ma250": null }, { "date": "2025-08-19", "open": 53.5, "high": 53.55, "low": 52.2, "close": 52.4, "volume": 113367681, "ma5": 52.95, "ma20": 54.042500000000004, "ma60": 54.93250000000002, "ma120": 52.58708333333331, "ma250": null }, { "date": "2025-08-20", "open": 51.2, "high": 53, "low": 51.05, "close": 52.55, "volume": 158096364, "ma5": 52.81, "ma20": 53.75, "ma60": 54.949166666666684, "ma120": 52.58166666666664, "ma250": null }, { "date": "2025-08-21", "open": 52.55, "high": 52.55, "low": 51.1, "close": 51.35, "volume": 146082650, "ma5": 52.44000000000001, "ma20": 53.394999999999996, "ma60": 54.94250000000002, "ma120": 52.54041666666665, "ma250": null }, { "date": "2025-08-22", "open": 52, "high": 52.8, "low": 51.55, "close": 52.55, "volume": 136883366, "ma5": 52.379999999999995, "ma20": 53.152499999999996, "ma60": 54.95666666666669, "ma120": 52.53583333333333, "ma250": null }, { "date": "2025-08-25", "open": 53, "high": 53.9, "low": 52.5, "close": 53.5, "volume": 177494474, "ma5": 52.46999999999999, "ma20": 52.9875, "ma60": 54.99916666666669, "ma120": 52.549583333333324, "ma250": null }, { "date": "2025-08-26", "open": 53.5, "high": 53.9, "low": 53.05, "close": 53.5, "volume": 99660025, "ma5": 52.69, "ma20": 52.8975, "ma60": 55.030833333333355, "ma120": 52.570833333333326, "ma250": null }, { "date": "2025-08-27", "open": 53.9, "high": 54.65, "low": 52.95, "close": 53.2, "volume": 142623874, "ma5": 52.82000000000001, "ma20": 52.81999999999999, "ma60": 55.030833333333355, "ma120": 52.59291666666665, "ma250": null }, { "date": "2025-08-28", "open": 53.2, "high": 53.45, "low": 52.1, "close": 53.1, "volume": 122487011, "ma5": 53.17, "ma20": 52.817499999999995, "ma60": 55.02500000000001, "ma120": 52.583749999999995, "ma250": null }, { "date": "2025-08-29", "open": 52.9, "high": 53.9, "low": 52.3, "close": 52.85, "volume": 124328553, "ma5": 53.23, "ma20": 52.79, "ma60": 55.00166666666668, "ma120": 52.566666666666656, "ma250": null }, { "date": "2025-09-01", "open": 53.7, "high": 54.35, "low": 53.45, "close": 54, "volume": 150727171, "ma5": 53.33, "ma20": 52.7625, "ma60": 55.01666666666668, "ma120": 52.56374999999999, "ma250": null }, { "date": "2025-09-02", "open": 54.05, "high": 56.65, "low": 53.5, "close": 55.85, "volume": 258956888, "ma5": 53.8, "ma20": 52.839999999999996, "ma60": 55.04500000000001, "ma120": 52.58875, "ma250": null }, { "date": "2025-09-03", "open": 56.95, "high": 56.95, "low": 54.5, "close": 54.7, "volume": 135032978, "ma5": 54.1, "ma20": 52.875, "ma60": 55.06583333333334, "ma120": 52.595416666666665, "ma250": null }, { "date": "2025-09-04", "open": 55.1, "high": 55.3, "low": 53.3, "close": 53.45, "volume": 105461452, "ma5": 54.169999999999995, "ma20": 52.955000000000005, "ma60": 55.055, "ma120": 52.60708333333333, "ma250": null }, { "date": "2025-09-05", "open": 54, "high": 54, "low": 52.95, "close": 53.65, "volume": 106533001, "ma5": 54.33, "ma20": 53.07500000000001, "ma60": 55.079166666666666, "ma120": 52.613749999999996, "ma250": null }, { "date": "2025-09-08", "open": 53.8, "high": 54.9, "low": 53.35, "close": 54.75, "volume": 104793576, "ma5": 54.48, "ma20": 53.272500000000015, "ma60": 55.125833333333325, "ma120": 52.621249999999996, "ma250": null }, { "date": "2025-09-09", "open": 54.4, "high": 56.2, "low": 53.8, "close": 56.2, "volume": 173784267, "ma5": 54.55, "ma20": 53.49750000000002, "ma60": 55.15999999999999, "ma120": 52.62458333333333, "ma250": null }, { "date": "2025-09-10", "open": 56.05, "high": 56.35, "low": 54.8, "close": 54.95, "volume": 141897510, "ma5": 54.6, "ma20": 53.58250000000002, "ma60": 55.17583333333332, "ma120": 52.602083333333326, "ma250": null }, { "date": "2025-09-11", "open": 54.6, "high": 55.05, "low": 53.55, "close": 54.65, "volume": 120401766, "ma5": 54.839999999999996, "ma20": 53.655000000000015, "ma60": 55.18999999999998, "ma120": 52.57249999999999, "ma250": null }, { "date": "2025-09-12", "open": 55.3, "high": 55.65, "low": 54.5, "close": 55.15, "volume": 137019643, "ma5": 55.14, "ma20": 53.77, "ma60": 55.224999999999994, "ma120": 52.561249999999994, "ma250": null }, { "date": "2025-09-15", "open": 55.3, "high": 56.5, "low": 54.9, "close": 56.2, "volume": 127441311, "ma5": 55.43000000000001, "ma20": 53.92750000000001, "ma60": 55.260833333333316, "ma120": 52.57374999999999, "ma250": null }, { "date": "2025-09-16", "open": 56.5, "high": 57, "low": 56.15, "close": 56.45, "volume": 107755148, "ma5": 55.48, "ma20": 54.13000000000001, "ma60": 55.28749999999999, "ma120": 52.56916666666666, "ma250": null }, { "date": "2025-09-17", "open": 56.85, "high": 57.95, "low": 56.65, "close": 57.85, "volume": 172994425, "ma5": 56.06, "ma20": 54.395, "ma60": 55.30333333333332, "ma120": 52.606249999999996, "ma250": null }, { "date": "2025-09-18", "open": 57.3, "high": 58.4, "low": 55.8, "close": 56.85, "volume": 182477097, "ma5": 56.5, "ma20": 54.67, "ma60": 55.30666666666664, "ma120": 52.63041666666667, "ma250": null }, { "date": "2025-09-19", "open": 57.4, "high": 57.4, "low": 55.7, "close": 56.7, "volume": 174859789, "ma5": 56.81, "ma20": 54.87750000000001, "ma60": 55.303333333333306, "ma120": 52.67208333333334, "ma250": null }, { "date": "2025-09-22", "open": 56.25, "high": 56.65, "low": 55.6, "close": 56.1, "volume": 108494957, "ma5": 56.790000000000006, "ma20": 55.00750000000001, "ma60": 55.2558333333333, "ma120": 52.71416666666667, "ma250": null }, { "date": "2025-09-23", "open": 56.35, "high": 56.4, "low": 55, "close": 55.45, "volume": 84350249, "ma5": 56.589999999999996, "ma20": 55.105000000000004, "ma60": 55.180833333333304, "ma120": 52.766250000000014, "ma250": null }, { "date": "2025-09-24", "open": 55.45, "high": 57.1, "low": 55.05, "close": 56.9, "volume": 118307200, "ma5": 56.4, "ma20": 55.290000000000006, "ma60": 55.12666666666663, "ma120": 52.85291666666668, "ma250": null }, { "date": "2025-09-25", "open": 56.9, "high": 59.9, "low": 56.7, "close": 59.45, "volume": 328411483, "ma5": 56.92, "ma20": 55.607500000000016, "ma60": 55.14916666666663, "ma120": 52.97708333333334, "ma250": null }, { "date": "2025-09-26", "open": 59, "high": 59, "low": 54.3, "close": 54.65, "volume": 415512054, "ma5": 56.510000000000005, "ma20": 55.69750000000001, "ma60": 55.10166666666664, "ma120": 53.050000000000004, "ma250": null }, { "date": "2025-09-29", "open": 55.5, "high": 55.95, "low": 52.7, "close": 53.55, "volume": 332142837, "ma5": 56, "ma20": 55.67500000000001, "ma60": 55.03916666666664, "ma120": 53.19250000000001, "ma250": null }, { "date": "2025-09-30", "open": 54, "high": 54.4, "low": 53.2, "close": 54, "volume": 211943325, "ma5": 55.71, "ma20": 55.5825, "ma60": 54.96166666666663, "ma120": 53.31833333333335, "ma250": null }, { "date": "2025-10-02", "open": 54.15, "high": 56.5, "low": 54.15, "close": 55.8, "volume": 101931615, "ma5": 55.489999999999995, "ma20": 55.6375, "ma60": 54.93499999999997, "ma120": 53.43416666666668, "ma250": null }, { "date": "2025-10-03", "open": 55.8, "high": 56.55, "low": 54.6, "close": 55, "volume": 62150942, "ma5": 54.6, "ma20": 55.714999999999996, "ma60": 54.90333333333331, "ma120": 53.53375000000001, "ma250": null }, { "date": "2025-10-06", "open": 54.5, "high": 54.8, "low": 53.6, "close": 53.85, "volume": 52592486, "ma5": 54.44, "ma20": 55.725, "ma60": 54.84499999999996, "ma120": 53.61375000000002, "ma250": null }, { "date": "2025-10-08", "open": 53.85, "high": 54.15, "low": 53.05, "close": 53.85, "volume": 84169990, "ma5": 54.5, "ma20": 55.67999999999999, "ma60": 54.78749999999997, "ma120": 53.70250000000002, "ma250": null }, { "date": "2025-10-09", "open": 54.05, "high": 54.7, "low": 53.2, "close": 53.35, "volume": 127345006, "ma5": 54.370000000000005, "ma20": 55.53749999999999, "ma60": 54.71583333333331, "ma120": 53.78791666666669, "ma250": null }, { "date": "2025-10-10", "open": 52.8, "high": 52.95, "low": 51.7, "close": 52.05, "volume": 168448674, "ma5": 53.61999999999999, "ma20": 55.3925, "ma60": 54.628333333333316, "ma120": 53.87791666666669, "ma250": null }, { "date": "2025-10-13", "open": 49.7, "high": 50.9, "low": 47.5, "close": 49.08, "volume": 488936850, "ma5": 52.436, "ma20": 55.114, "ma60": 54.51049999999998, "ma120": 53.93733333333335, "ma250": null }, { "date": "2025-10-14", "open": 49.26, "high": 50.45, "low": 48.22, "close": 48.62, "volume": 219783395, "ma5": 51.39, "ma20": 54.78749999999999, "ma60": 54.370833333333316, "ma120": 53.97250000000002, "ma250": null }, { "date": "2025-10-15", "open": 49.46, "high": 49.86, "low": 48.96, "close": 49.48, "volume": 119162669, "ma5": 50.516000000000005, "ma20": 54.451499999999996, "ma60": 54.23299999999998, "ma120": 53.989416666666685, "ma250": null }, { "date": "2025-10-16", "open": 49.66, "high": 49.7, "low": 47.32, "close": 47.7, "volume": 248814161, "ma5": 49.386, "ma20": 54.013999999999996, "ma60": 54.06216666666665, "ma120": 53.98525000000002, "ma250": null }, { "date": "2025-10-17", "open": 47.54, "high": 47.88, "low": 45.74, "close": 45.96, "volume": 264728170, "ma5": 48.168, "ma20": 53.419500000000006, "ma60": 53.85483333333332, "ma120": 53.97075000000002, "ma250": null }, { "date": "2025-10-20", "open": 46.98, "high": 47.68, "low": 46.62, "close": 47.14, "volume": 139718028, "ma5": 47.78000000000001, "ma20": 52.93400000000001, "ma60": 53.66633333333333, "ma120": 53.96775000000002, "ma250": null }, { "date": "2025-10-21", "open": 48.14, "high": 48.14, "low": 46.3, "close": 46.46, "volume": 164163711, "ma5": 47.348000000000006, "ma20": 52.422000000000004, "ma60": 53.483999999999995, "ma120": 53.95950000000001, "ma250": null }, { "date": "2025-10-22", "open": 46, "high": 46.74, "low": 45.7, "close": 46.34, "volume": 121391262, "ma5": 46.720000000000006, "ma20": 51.934000000000005, "ma60": 53.309666666666665, "ma120": 53.92941666666668, "ma250": null }, { "date": "2025-10-23", "open": 46.02, "high": 47.08, "low": 45.7, "close": 46.74, "volume": 106829656, "ma5": 46.528000000000006, "ma20": 51.498500000000014, "ma60": 53.166999999999994, "ma120": 53.876416666666685, "ma250": null }, { "date": "2025-10-24", "open": 47.1, "high": 47.4, "low": 45.74, "close": 45.92, "volume": 170946122, "ma5": 46.52, "ma20": 50.949500000000015, "ma60": 53.019833333333324, "ma120": 53.82950000000002, "ma250": null }, { "date": "2025-10-27", "open": 45.72, "high": 46, "low": 43.88, "close": 45.8, "volume": 282836746, "ma5": 46.25200000000001, "ma20": 50.26700000000001, "ma60": 52.897333333333336, "ma120": 53.79366666666668, "ma250": null }, { "date": "2025-10-28", "open": 45.4, "high": 45.48, "low": 44.3, "close": 44.92, "volume": 184222833, "ma5": 45.944, "ma20": 49.7805, "ma60": 52.756, "ma120": 53.74466666666669, "ma250": null }, { "date": "2025-10-30", "open": 44.56, "high": 45, "low": 43.5, "close": 44.16, "volume": 246926143, "ma5": 45.507999999999996, "ma20": 49.311, "ma60": 52.58283333333334, "ma120": 53.684750000000015, "ma250": null }, { "date": "2025-10-31", "open": 43.6, "high": 44.04, "low": 43.2, "close": 43.2, "volume": 139914873, "ma5": 44.8, "ma20": 48.771, "ma60": 52.39783333333334, "ma120": 53.623083333333355, "ma250": null }, { "date": "2025-11-03", "open": 43.8, "high": 45.08, "low": 43.8, "close": 44.72, "volume": 210374637, "ma5": 44.559999999999995, "ma20": 48.217, "ma60": 52.24316666666667, "ma120": 53.59033333333335, "ma250": null }, { "date": "2025-11-04", "open": 44.72, "high": 44.9, "low": 43.28, "close": 43.42, "volume": 136346196, "ma5": 44.084, "ma20": 47.63799999999999, "ma60": 52.102666666666664, "ma120": 53.532166666666676, "ma250": null }, { "date": "2025-11-05", "open": 42.6, "high": 43.32, "low": 42.16, "close": 43.32, "volume": 127723032, "ma5": 43.763999999999996, "ma20": 47.11149999999999, "ma60": 51.9705, "ma120": 53.47525, "ma250": null }, { "date": "2025-11-06", "open": 43.62, "high": 43.7, "low": 42.92, "close": 43.44, "volume": 122167159, "ma5": 43.62, "ma20": 46.590999999999994, "ma60": 51.847833333333334, "ma120": 53.41225, "ma250": null }, { "date": "2025-11-07", "open": 43.2, "high": 43.2, "low": 41.92, "close": 42.24, "volume": 175915458, "ma5": 43.428000000000004, "ma20": 46.03549999999999, "ma60": 51.69016666666666, "ma120": 53.327999999999996, "ma250": null }, { "date": "2025-11-10", "open": 42.24, "high": 42.86, "low": 41.68, "close": 42.36, "volume": 163981822, "ma5": 42.956, "ma20": 45.551, "ma60": 51.50866666666666, "ma120": 53.22433333333333, "ma250": null }, { "date": "2025-11-11", "open": 42.64, "high": 43.42, "low": 42.36, "close": 42.98, "volume": 152392565, "ma5": 42.868, "ma20": 45.24600000000001, "ma60": 51.33833333333334, "ma120": 53.12874999999999, "ma250": null }, { "date": "2025-11-12", "open": 43.4, "high": 44.62, "low": 42.86, "close": 43.7, "volume": 219603402, "ma5": 42.944, "ma20": 45.000000000000014, "ma60": 51.18583333333332, "ma120": 53.049583333333324, "ma250": null }, { "date": "2025-11-13", "open": 43.76, "high": 44.24, "low": 42.9, "close": 43.5, "volume": 158595312, "ma5": 42.955999999999996, "ma20": 44.70100000000001, "ma60": 51.02666666666666, "ma120": 52.97041666666665, "ma250": null }, { "date": "2025-11-14", "open": 42.6, "high": 42.86, "low": 42.28, "close": 42.36, "volume": 139429210, "ma5": 42.980000000000004, "ma20": 44.434000000000005, "ma60": 50.859333333333325, "ma120": 52.89591666666665, "ma250": null }, { "date": "2025-11-17", "open": 42.4, "high": 42.78, "low": 41.7, "close": 41.96, "volume": 131317369, "ma5": 42.900000000000006, "ma20": 44.234, "ma60": 50.68283333333332, "ma120": 52.81599999999999, "ma250": null }, { "date": "2025-11-18", "open": 41.78, "high": 41.78, "low": 40.52, "close": 40.78, "volume": 214473888, "ma5": 42.46, "ma20": 43.91600000000001, "ma60": 50.50666666666666, "ma120": 52.724583333333314, "ma250": null }, { "date": "2025-11-19", "open": 40, "high": 40.98, "low": 38.22, "close": 38.82, "volume": 480542429, "ma5": 41.483999999999995, "ma20": 43.534000000000006, "ma60": 50.277833333333334, "ma120": 52.61724999999999, "ma250": null }, { "date": "2025-11-20", "open": 38.8, "high": 38.86, "low": 37.3, "close": 37.7, "volume": 348136827, "ma5": 40.324, "ma20": 43.10200000000001, "ma60": 50.0145, "ma120": 52.506833333333326, "ma250": null }, { "date": "2025-11-21", "open": 36.8, "high": 38.9, "low": 36.62, "close": 38.08, "volume": 417607492, "ma5": 39.467999999999996, "ma20": 42.66900000000001, "ma60": 49.7575, "ma120": 52.394166666666656, "ma250": null }, { "date": "2025-11-24", "open": 38.8, "high": 38.94, "low": 37.76, "close": 38.66, "volume": 236144311, "ma5": 38.808, "ma20": 42.306000000000004, "ma60": 49.515166666666666, "ma120": 52.27299999999999, "ma250": null }, { "date": "2025-11-25", "open": 39.8, "high": 41.1, "low": 39.58, "close": 40.34, "volume": 317034207, "ma5": 38.72, "ma20": 42.03300000000001, "ma60": 49.3025, "ma120": 52.16374999999998, "ma250": null }, { "date": "2025-11-26", "open": 40.58, "high": 41.12, "low": 39.9, "close": 40.1, "volume": 200500143, "ma5": 38.976, "ma20": 41.79200000000001, "ma60": 49.089999999999996, "ma120": 52.04583333333332, "ma250": null }, { "date": "2025-11-27", "open": 40.24, "high": 41.8, "low": 40.22, "close": 41.1, "volume": 209296970, "ma5": 39.656, "ma20": 41.63900000000001, "ma60": 48.87499999999999, "ma120": 51.94583333333332, "ma250": null }, { "date": "2025-11-28", "open": 41.18, "high": 41.2, "low": 40.62, "close": 41.02, "volume": 85614446, "ma5": 40.244, "ma20": 41.53000000000001, "ma60": 48.62783333333333, "ma120": 51.83641666666665, "ma250": null }, { "date": "2025-12-01", "open": 41.24, "high": 41.28, "low": 39.84, "close": 40.3, "volume": 195409729, "ma5": 40.572, "ma20": 41.309000000000005, "ma60": 48.38783333333333, "ma120": 51.72683333333332, "ma250": null }, { "date": "2025-12-02", "open": 40.54, "high": 41.3, "low": 40.08, "close": 40.7, "volume": 140246380, "ma5": 40.64399999999999, "ma20": 41.173, "ma60": 48.175333333333334, "ma120": 51.61516666666666, "ma250": null }, { "date": "2025-12-03", "open": 40.7, "high": 40.94, "low": 40.1, "close": 40.22, "volume": 107270957, "ma5": 40.668, "ma20": 41.01800000000001, "ma60": 47.951499999999996, "ma120": 51.51533333333332, "ma250": null }, { "date": "2025-12-04", "open": 40.34, "high": 42.16, "low": 40.18, "close": 41.98, "volume": 186514763, "ma5": 40.844, "ma20": 40.94500000000001, "ma60": 47.73866666666666, "ma120": 51.43224999999998, "ma250": null }, { "date": "2025-12-05", "open": 41.7, "high": 43.18, "low": 41.3, "close": 42.78, "volume": 274587981, "ma5": 41.196, "ma20": 40.972, "ma60": 47.515, "ma120": 51.33749999999998, "ma250": null }, { "date": "2025-12-08", "open": 42.92, "high": 43.64, "low": 42.02, "close": 42.58, "volume": 242628730, "ma5": 41.652, "ma20": 40.983000000000004, "ma60": 47.30883333333333, "ma120": 51.24233333333331, "ma250": null }, { "date": "2025-12-09", "open": 42.48, "high": 42.88, "low": 41.02, "close": 41.26, "volume": 182989838, "ma5": 41.763999999999996, "ma20": 40.897000000000006, "ma60": 47.085666666666675, "ma120": 51.13783333333331, "ma250": null }, { "date": "2025-12-10", "open": 41.32, "high": 41.94, "low": 40.86, "close": 41.78, "volume": 113257196, "ma5": 42.076, "ma20": 40.801, "ma60": 46.86283333333334, "ma120": 51.04391666666665, "ma250": null }, { "date": "2025-12-11", "open": 41.78, "high": 42.46, "low": 41.6, "close": 42.18, "volume": 123140679, "ma5": 42.116, "ma20": 40.735, "ma60": 46.62916666666668, "ma120": 50.94499999999998, "ma250": null }, { "date": "2025-12-12", "open": 42.66, "high": 43.6, "low": 42.18, "close": 42.96, "volume": 243323268, "ma5": 42.152, "ma20": 40.765, "ma60": 46.404333333333334, "ma120": 50.845916666666646, "ma250": null }, { "date": "2025-12-15", "open": 42.3, "high": 42.6, "low": 41.72, "close": 41.84, "volume": 132614562, "ma5": 42.004000000000005, "ma20": 40.759, "ma60": 46.13750000000001, "ma120": 50.720416666666644, "ma250": null }, { "date": "2025-12-16", "open": 41.3, "high": 41.5, "low": 40.3, "close": 40.9, "volume": 145947185, "ma5": 41.932, "ma20": 40.765, "ma60": 45.87166666666668, "ma120": 50.589166666666635, "ma250": null }, { "date": "2025-12-17", "open": 41.28, "high": 41.46, "low": 40.4, "close": 41.22, "volume": 101356700, "ma5": 41.82, "ma20": 40.885000000000005, "ma60": 45.61366666666667, "ma120": 50.45849999999997, "ma250": null }, { "date": "2025-12-18", "open": 40.38, "high": 40.44, "low": 39.9, "close": 40.2, "volume": 128195819, "ma5": 41.424, "ma20": 41.010000000000005, "ma60": 45.34866666666667, "ma120": 50.302249999999965, "ma250": null }, { "date": "2025-12-19", "open": 40.44, "high": 40.64, "low": 39.9, "close": 40.54, "volume": 108587118, "ma5": 40.940000000000005, "ma20": 41.132999999999996, "ma60": 45.100166666666674, "ma120": 50.140499999999975, "ma250": null }, { "date": "2025-12-22", "open": 40.38, "high": 40.62, "low": 39.5, "close": 39.8, "volume": 165917014, "ma5": 40.532000000000004, "ma20": 41.19, "ma60": 44.81516666666667, "ma120": 49.97091666666663, "ma250": null }, { "date": "2025-12-23", "open": 39.7, "high": 39.76, "low": 39.06, "close": 39.2, "volume": 127074303, "ma5": 40.19199999999999, "ma20": 41.132999999999996, "ma60": 44.477666666666664, "ma120": 49.81341666666663, "ma250": null }, { "date": "2025-12-24", "open": 39.2, "high": 39.2, "low": 39.2, "close": 39.2, "volume": 0, "ma5": 39.788, "ma20": 41.08800000000001, "ma60": 44.22016666666666, "ma120": 49.66091666666663, "ma250": null }, { "date": "2025-12-29", "open": 38.68, "high": 39.96, "low": 37.94, "close": 38.58, "volume": 195594721, "ma5": 39.464, "ma20": 40.962, "ma60": 43.970666666666666, "ma120": 49.50491666666663, "ma250": null }, { "date": "2025-12-30", "open": 38.58, "high": 39.72, "low": 38.46, "close": 39.36, "volume": 107157354, "ma5": 39.227999999999994, "ma20": 40.879000000000005, "ma60": 43.72666666666667, "ma120": 49.344166666666624, "ma250": null }, { "date": "2025-12-31", "open": 39.2, "high": 39.2, "low": 39.2, "close": 39.2, "volume": 0, "ma5": 39.108000000000004, "ma20": 40.824000000000005, "ma60": 43.44999999999998, "ma120": 49.19249999999996, "ma250": null }, { "date": "2026-01-02", "open": 39.4, "high": 40.5, "low": 39.22, "close": 40.28, "volume": 61202300, "ma5": 39.324, "ma20": 40.803000000000004, "ma60": 43.204666666666654, "ma120": 49.05399999999996, "ma250": null }, { "date": "2026-01-05", "open": 40.6, "high": 40.6, "low": 39.14, "close": 39.34, "volume": 159063197, "ma5": 39.352000000000004, "ma20": 40.75900000000001, "ma60": 42.962833333333315, "ma120": 48.903916666666625, "ma250": null }, { "date": "2026-01-06", "open": 39.22, "high": 39.4, "low": 38.74, "close": 38.76, "volume": 196715183, "ma5": 39.388, "ma20": 40.598000000000006, "ma60": 42.71133333333332, "ma120": 48.749416666666626, "ma250": null }, { "date": "2026-01-07", "open": 38.76, "high": 39.2, "low": 38.02, "close": 38.16, "volume": 190926334, "ma5": 39.148, "ma20": 40.367000000000004, "ma60": 42.458166666666656, "ma120": 48.58699999999996, "ma250": 48.59596000000003 }, { "date": "2026-01-08", "open": 38, "high": 38.18, "low": 37.3, "close": 38.02, "volume": 173278787, "ma5": 38.912, "ma20": 40.138999999999996, "ma60": 42.224333333333334, "ma120": 48.426333333333304, "ma250": 48.61204000000002 }, { "date": "2026-01-09", "open": 38.08, "high": 38.5, "low": 37.64, "close": 37.82, "volume": 124268815, "ma5": 38.42, "ma20": 39.967, "ma60": 42.03666666666667, "ma120": 48.2735833333333, "ma250": 48.61832000000002 }, { "date": "2026-01-12", "open": 37.74, "high": 38.76, "low": 37.18, "close": 38.74, "volume": 213876786, "ma5": 38.3, "ma20": 39.815000000000005, "ma60": 41.872, "ma120": 48.12141666666664, "ma250": 48.62808000000002 }, { "date": "2026-01-13", "open": 39.28, "high": 39.48, "low": 37.88, "close": 37.98, "volume": 209118651, "ma5": 38.144, "ma20": 39.605000000000004, "ma60": 41.68033333333334, "ma120": 47.95666666666664, "ma250": 48.643400000000014 }, { "date": "2026-01-14", "open": 37.98, "high": 38.48, "low": 37.58, "close": 37.78, "volume": 176626667, "ma5": 38.068, "ma20": 39.346, "ma60": 41.51500000000001, "ma120": 47.788583333333314, "ma250": 48.66332000000002 }, { "date": "2026-01-15", "open": 37.78, "high": 38.24, "low": 37.36, "close": 37.86, "volume": 116208908, "ma5": 38.036, "ma20": 39.147000000000006, "ma60": 41.38000000000001, "ma120": 47.617416666666635, "ma250": 48.679760000000016 }, { "date": "2026-01-16", "open": 38, "high": 38.36, "low": 37, "close": 37.1, "volume": 197999131, "ma5": 37.892, "ma20": 38.957, "ma60": 41.21266666666668, "ma120": 47.43949999999998, "ma250": 48.69396000000002 }, { "date": "2026-01-19", "open": 36.62, "high": 36.82, "low": 36.22, "close": 36.48, "volume": 182457077, "ma5": 37.44, "ma20": 38.720000000000006, "ma60": 41.04633333333334, "ma120": 47.26516666666666, "ma250": 48.708680000000015 }, { "date": "2026-01-20", "open": 36.02, "high": 36.64, "low": 35.44, "close": 35.48, "volume": 224571684, "ma5": 36.94, "ma20": 38.483999999999995, "ma60": 40.86533333333333, "ma120": 47.087499999999984, "ma250": 48.715600000000016 }, { "date": "2026-01-21", "open": 35.1, "high": 35.74, "low": 34.5, "close": 35.42, "volume": 266881560, "ma5": 36.467999999999996, "ma20": 38.227999999999994, "ma60": 40.67666666666667, "ma120": 46.92183333333332, "ma250": 48.72288000000001 }, { "date": "2026-01-22", "open": 35.74, "high": 35.8, "low": 34.72, "close": 35.24, "volume": 134701337, "ma5": 35.944, "ma20": 38.00000000000001, "ma60": 40.49866666666667, "ma120": 46.75924999999998, "ma250": 48.72644000000001 }, { "date": "2026-01-23", "open": 35.5, "high": 36.44, "low": 35.5, "close": 36.24, "volume": 178365582, "ma5": 35.772000000000006, "ma20": 37.852000000000004, "ma60": 40.33933333333333, "ma120": 46.61833333333331, "ma250": 48.731600000000014 }, { "date": "2026-01-26", "open": 36.36, "high": 36.36, "low": 35.02, "close": 35.22, "volume": 156493519, "ma5": 35.52, "ma20": 37.653000000000006, "ma60": 40.17766666666666, "ma120": 46.466833333333305, "ma250": 48.73368000000001 }, { "date": "2026-01-27", "open": 35.24, "high": 35.76, "low": 35, "close": 35.56, "volume": 113268822, "ma5": 35.536, "ma20": 37.50200000000001, "ma60": 40.03433333333332, "ma120": 46.30858333333332, "ma250": 48.73232000000001 }, { "date": "2026-01-28", "open": 35.56, "high": 36.32, "low": 35.38, "close": 36.32, "volume": 149736767, "ma5": 35.715999999999994, "ma20": 37.35000000000001, "ma60": 39.91966666666666, "ma120": 46.158749999999976, "ma250": 48.7364 }, { "date": "2026-01-29", "open": 35.96, "high": 37.5, "low": 35.62, "close": 36.62, "volume": 181865895, "ma5": 35.992000000000004, "ma20": 37.221000000000004, "ma60": 39.78466666666666, "ma120": 46.013916666666645, "ma250": 48.74488 }, { "date": "2026-01-30", "open": 36.2, "high": 36.4, "low": 35.5, "close": 35.5, "volume": 142212291, "ma5": 35.844, "ma20": 36.982000000000006, "ma60": 39.652666666666654, "ma120": 45.87766666666665, "ma250": 48.73948 }, { "date": "2026-02-02", "open": 35.2, "high": 35.36, "low": 34.36, "close": 35.06, "volume": 184610777, "ma5": 35.812, "ma20": 36.76800000000001, "ma60": 39.514999999999986, "ma120": 45.74274999999998, "ma250": 48.73132 }, { "date": "2026-02-03", "open": 34.82, "high": 35.28, "low": 34.36, "close": 34.6, "volume": 141720849, "ma5": 35.62, "ma20": 36.56000000000001, "ma60": 39.36766666666665, "ma120": 45.60774999999999, "ma250": 48.71712 }, { "date": "2026-02-04", "open": 34.52, "high": 34.6, "low": 33.7, "close": 33.96, "volume": 181137056, "ma5": 35.148, "ma20": 36.35000000000001, "ma60": 39.22966666666665, "ma120": 45.45991666666665, "ma250": 48.701159999999994 }, { "date": "2026-02-05", "open": 33.8, "high": 35.14, "low": 33.32, "close": 34.92, "volume": 203360331, "ma5": 34.80800000000001, "ma20": 36.19500000000001, "ma60": 39.105666666666664, "ma120": 45.307166666666646, "ma250": 48.68263999999999 }, { "date": "2026-02-06", "open": 34.32, "high": 35.48, "low": 34.3, "close": 35.18, "volume": 134239254, "ma5": 34.74400000000001, "ma20": 36.063, "ma60": 38.97566666666667, "ma120": 45.157, "ma250": 48.66475999999999 }, { "date": "2026-02-09", "open": 35.38, "high": 35.62, "low": 34.98, "close": 35.2, "volume": 123593633, "ma5": 34.772000000000006, "ma20": 35.885999999999996, "ma60": 38.83399999999999, "ma120": 45.00991666666665, "ma250": 48.643359999999994 }, { "date": "2026-02-10", "open": 35.5, "high": 36.16, "low": 35.46, "close": 35.58, "volume": 107406481, "ma5": 34.967999999999996, "ma20": 35.766000000000005, "ma60": 38.70199999999999, "ma120": 44.86433333333332, "ma250": 48.61588 }, { "date": "2026-02-11", "open": 35.8, "high": 37.5, "low": 35.52, "close": 37.1, "volume": 223116919, "ma5": 35.596, "ma20": 35.732, "ma60": 38.61433333333332, "ma120": 44.736833333333315, "ma250": 48.58928 }, { "date": "2026-02-12", "open": 37.1, "high": 37.26, "low": 36.3, "close": 36.52, "volume": 143588099, "ma5": 35.916000000000004, "ma20": 35.665000000000006, "ma60": 38.52366666666665, "ma120": 44.60324999999999, "ma250": 48.56516 }, { "date": "2026-02-13", "open": 36.3, "high": 37, "low": 35.78, "close": 36.84, "volume": 127717263, "ma5": 36.248000000000005, "ma20": 35.65200000000001, "ma60": 38.457999999999984, "ma120": 44.48233333333333, "ma250": 48.53612 }, { "date": "2026-02-16", "open": 36.5, "high": 36.5, "low": 36.5, "close": 36.5, "volume": 0, "ma5": 36.508, "ma20": 35.653000000000006, "ma60": 38.41933333333331, "ma120": 44.34858333333332, "ma250": 48.515519999999995 }, { "date": "2026-02-20", "open": 36.66, "high": 36.86, "low": 35.32, "close": 35.36, "volume": 93269892, "ma5": 36.464, "ma20": 35.647000000000006, "ma60": 38.380333333333326, "ma120": 44.19741666666666, "ma250": 48.478159999999995 }, { "date": "2026-02-23", "open": 35.86, "high": 36.76, "low": 35.7, "close": 36.56, "volume": 85749873, "ma5": 36.35600000000001, "ma20": 35.70399999999999, "ma60": 38.355, "ma120": 44.05625, "ma250": 48.443799999999996 }, { "date": "2026-02-24", "open": 36.08, "high": 36.48, "low": 35.44, "close": 35.74, "volume": 142300259, "ma5": 36.2, "ma20": 35.729000000000006, "ma60": 38.30633333333333, "ma120": 43.91075, "ma250": 48.393159999999995 }, { "date": "2026-02-25", "open": 35.74, "high": 36.02, "low": 35.44, "close": 35.6, "volume": 95406041, "ma5": 35.952, "ma20": 35.696999999999996, "ma60": 38.227333333333334, "ma120": 43.764916666666664, "ma250": 48.33776 }, { "date": "2026-02-26", "open": 35.76, "high": 36.3, "low": 35.18, "close": 35.18, "volume": 122377342, "ma5": 35.688, "ma20": 35.69500000000001, "ma60": 38.14533333333332, "ma120": 43.617666666666665, "ma250": 48.28188000000001 }, { "date": "2026-02-27", "open": 34.9, "high": 35.24, "low": 34.62, "close": 34.9, "volume": 136362387, "ma5": 35.596000000000004, "ma20": 35.66199999999999, "ma60": 38.04199999999999, "ma120": 43.4585, "ma250": 48.21468 }, { "date": "2026-03-02", "open": 34.2, "high": 34.36, "low": 33, "close": 33.14, "volume": 316564745, "ma5": 34.912, "ma20": 35.503, "ma60": 37.91066666666665, "ma120": 43.269250000000014, "ma250": 48.140840000000004 }, { "date": "2026-03-03", "open": 33.14, "high": 33.16, "low": 31.46, "close": 31.58, "volume": 279341876, "ma5": 34.08, "ma20": 35.251, "ma60": 37.76533333333332, "ma120": 43.076583333333346, "ma250": 48.05436000000001 }, { "date": "2026-03-04", "open": 31.46, "high": 32.56, "low": 31.2, "close": 32, "volume": 205303841, "ma5": 33.36, "ma20": 35.076, "ma60": 37.62033333333331, "ma120": 42.897833333333345, "ma250": 47.95716000000001 }, { "date": "2026-03-05", "open": 32.56, "high": 33.04, "low": 32.1, "close": 32.2, "volume": 134042468, "ma5": 32.763999999999996, "ma20": 34.93300000000001, "ma60": 37.48666666666665, "ma120": 42.71908333333335, "ma250": 47.87356000000001 }, { "date": "2026-03-06", "open": 32.48, "high": 34.14, "low": 31.98, "close": 33.42, "volume": 293556057, "ma5": 32.468, "ma20": 34.874, "ma60": 37.34399999999999, "ma120": 42.541333333333355, "ma250": 47.79984000000001 }, { "date": "2026-03-09", "open": 32.68, "high": 33.82, "low": 32.56, "close": 33.68, "volume": 176802011, "ma5": 32.576, "ma20": 34.86, "ma60": 37.19233333333332, "ma120": 42.35366666666669, "ma250": 47.73076000000001 }, { "date": "2026-03-10", "open": 34.56, "high": 34.56, "low": 33.24, "close": 33.62, "volume": 144887256, "ma5": 32.984, "ma20": 34.795, "ma60": 37.04299999999999, "ma120": 42.17591666666668, "ma250": 47.66304000000002 }, { "date": "2026-03-11", "open": 33.62, "high": 33.98, "low": 33.14, "close": 33.34, "volume": 127324683, "ma5": 33.252, "ma20": 34.702999999999996, "ma60": 36.91099999999999, "ma120": 41.99833333333335, "ma250": 47.57960000000002 }, { "date": "2026-03-12", "open": 33.08, "high": 33.72, "low": 33, "close": 33.3, "volume": 78757356, "ma5": 33.472, "ma20": 34.608, "ma60": 36.769666666666666, "ma120": 41.81625000000002, "ma250": 47.493200000000016 }, { "date": "2026-03-13", "open": 33.3, "high": 33.68, "low": 32.78, "close": 33.32, "volume": 90631843, "ma5": 33.452, "ma20": 34.495, "ma60": 36.622, "ma120": 41.625583333333346, "ma250": 47.40908000000002 }, { "date": "2026-03-16", "open": 33.52, "high": 35.28, "low": 33.4, "close": 35.2, "volume": 227090440, "ma5": 33.75600000000001, "ma20": 34.4, "ma60": 36.492666666666665, "ma120": 41.4485, "ma250": 47.33848000000002 }, { "date": "2026-03-17", "open": 35.4, "high": 36.62, "low": 35.22, "close": 35.36, "volume": 206256757, "ma5": 34.104000000000006, "ma20": 34.342, "ma60": 36.38466666666667, "ma120": 41.26108333333334, "ma250": 47.264320000000026 }, { "date": "2026-03-18", "open": 35.38, "high": 35.8, "low": 34.56, "close": 35.14, "volume": 138424731, "ma5": 34.464, "ma20": 34.257000000000005, "ma60": 36.28866666666666, "ma120": 41.08016666666667, "ma250": 47.19668000000002 }, { "date": "2026-03-19", "open": 36.06, "high": 37.18, "low": 35.7, "close": 36.32, "volume": 348023057, "ma5": 35.068, "ma20": 34.248000000000005, "ma60": 36.207, "ma120": 40.910333333333334, "ma250": 47.130560000000024 }, { "date": "2026-03-20", "open": 35.5, "high": 35.64, "low": 33.2, "close": 33.2, "volume": 396613712, "ma5": 35.044000000000004, "ma20": 34.14000000000001, "ma60": 36.09033333333333, "ma120": 40.7195, "ma250": 47.04796000000003 }, { "date": "2026-03-23", "open": 32.9, "high": 33.04, "low": 31.62, "close": 32.06, "volume": 252029044, "ma5": 34.416, "ma20": 33.915, "ma60": 35.94899999999999, "ma120": 40.52458333333333, "ma250": 46.953000000000024 }, { "date": "2026-03-24", "open": 32.4, "high": 32.86, "low": 32.06, "close": 32.68, "volume": 167841875, "ma5": 33.88000000000001, "ma20": 33.76200000000001, "ma60": 35.83033333333333, "ma120": 40.322750000000006, "ma250": 46.85312000000003 }, { "date": "2026-03-25", "open": 32.04, "high": 32.94, "low": 31.52, "close": 32.52, "volume": 313561967, "ma5": 33.35600000000001, "ma20": 33.608, "ma60": 35.719, "ma120": 40.098333333333336, "ma250": 46.75040000000003 }, { "date": "2026-03-26", "open": 32.36, "high": 33.18, "low": 32.22, "close": 32.44, "volume": 200494255, "ma5": 32.58, "ma20": 33.47099999999999, "ma60": 35.606333333333325, "ma120": 39.91324999999999, "ma250": 46.65416000000003 }, { "date": "2026-03-27", "open": 32.3, "high": 33.4, "low": 31.92, "close": 33, "volume": 143817444, "ma5": 32.540000000000006, "ma20": 33.376, "ma60": 35.513333333333335, "ma120": 39.74199999999999, "ma250": 46.56736000000003 }, { "date": "2026-03-30", "open": 32.3, "high": 32.62, "low": 32.04, "close": 32.38, "volume": 146061694, "ma5": 32.604, "ma20": 33.337999999999994, "ma60": 35.397, "ma120": 39.561833333333325, "ma250": 46.46888000000002 }, { "date": "2026-03-31", "open": 32.38, "high": 32.86, "low": 31.52, "close": 31.76, "volume": 173246657, "ma5": 32.42, "ma20": 33.346999999999994, "ma60": 35.273, "ma120": 39.36149999999999, "ma250": 46.38232000000002 }, { "date": "2026-04-01", "open": 32.36, "high": 32.64, "low": 31.58, "close": 32.02, "volume": 158899200, "ma5": 32.32, "ma20": 33.348, "ma60": 35.13533333333334, "ma120": 39.16999999999999, "ma250": 46.29460000000003 }, { "date": "2026-04-02", "open": 31.7, "high": 31.72, "low": 30.52, "close": 30.88, "volume": 260224828, "ma5": 32.007999999999996, "ma20": 33.282, "ma60": 34.99433333333334, "ma120": 38.97858333333332, "ma250": 46.21132000000002 }, { "date": "2026-04-08", "open": 31.54, "high": 32.76, "low": 31.54, "close": 32.76, "volume": 256433453, "ma5": 31.959999999999997, "ma20": 33.248999999999995, "ma60": 34.894333333333336, "ma120": 38.80283333333332, "ma250": 46.13816000000002 }, { "date": "2026-04-09", "open": 32.32, "high": 32.34, "low": 31.28, "close": 31.36, "volume": 168319928, "ma5": 31.755999999999993, "ma20": 33.132999999999996, "ma60": 34.78100000000001, "ma120": 38.619583333333324, "ma250": 46.06680000000002 }, { "date": "2026-04-10", "open": 31.42, "high": 31.96, "low": 30.84, "close": 30.9, "volume": 168300156, "ma5": 31.583999999999996, "ma20": 32.997, "ma60": 34.66233333333334, "ma120": 38.443333333333335, "ma250": 46.004400000000025 }, { "date": "2026-04-13", "open": 30.7, "high": 30.76, "low": 30.26, "close": 30.66, "volume": 118774442, "ma5": 31.312, "ma20": 32.86299999999999, "ma60": 34.543000000000006, "ma120": 38.289833333333334, "ma250": 45.94884000000002 }, { "date": "2026-04-14", "open": 31.16, "high": 31.26, "low": 30.44, "close": 30.88, "volume": 108582040, "ma5": 31.312, "ma20": 32.742, "ma60": 34.412000000000006, "ma120": 38.142, "ma250": 45.88876000000002 }, { "date": "2026-04-15", "open": 31.2, "high": 31.34, "low": 30.64, "close": 30.9, "volume": 105366843, "ma5": 30.939999999999998, "ma20": 32.620999999999995, "ma60": 34.294000000000004, "ma120": 37.98716666666666, "ma250": 45.86656000000002 }, { "date": "2026-04-16", "open": 31.06, "high": 32.22, "low": 31.06, "close": 32.06, "volume": 183635718, "ma5": 31.080000000000002, "ma20": 32.464, "ma60": 34.198666666666675, "ma120": 37.856833333333334, "ma250": 45.83920000000002 }, { "date": "2026-04-17", "open": 31.78, "high": 32.18, "low": 31.32, "close": 32, "volume": 119020532, "ma5": 31.3, "ma20": 32.29599999999999, "ma60": 34.101000000000006, "ma120": 37.74049999999999, "ma250": 45.79960000000002 }, { "date": "2026-04-20", "open": 32.02, "high": 32.94, "low": 31.84, "close": 32.32, "volume": 125873323, "ma5": 31.631999999999998, "ma20": 32.155, "ma60": 34.02133333333334, "ma120": 37.61699999999999, "ma250": 45.75668000000002 }, { "date": "2026-04-21", "open": 32.32, "high": 32.58, "low": 32.02, "close": 32.4, "volume": 72569687, "ma5": 31.936, "ma20": 31.959000000000003, "ma60": 33.95333333333334, "ma120": 37.499833333333314, "ma250": 45.70928000000002 }, { "date": "2026-04-22", "open": 32.18, "high": 32.2, "low": 31.72, "close": 31.8, "volume": 81506568, "ma5": 32.116, "ma20": 31.889, "ma60": 33.892, "ma120": 37.378666666666646, "ma250": 45.66368000000002 }, { "date": "2026-04-23", "open": 31.8, "high": 31.8, "low": 30.84, "close": 31.18, "volume": 135471125, "ma5": 31.940000000000005, "ma20": 31.84499999999999, "ma60": 33.821333333333335, "ma120": 37.24899999999999, "ma250": 45.616000000000014 }, { "date": "2026-04-24", "open": 31, "high": 31.34, "low": 30.8, "close": 31.2, "volume": 77321253, "ma5": 31.779999999999994, "ma20": 31.770999999999997, "ma60": 33.754000000000005, "ma120": 37.12633333333333, "ma250": 45.575800000000015 }, { "date": "2026-04-27", "open": 31.2, "high": 31.34, "low": 30.62, "close": 31.1, "volume": 88584715, "ma5": 31.536, "ma20": 31.699999999999996, "ma60": 33.66833333333334, "ma120": 37.003833333333326, "ma250": 45.53240000000002 }, { "date": "2026-04-28", "open": 31.1, "high": 31.2, "low": 29.9, "close": 29.92, "volume": 211802864, "ma5": 31.04, "ma20": 31.573999999999995, "ma60": 33.58000000000001, "ma120": 36.878833333333326, "ma250": 45.47448000000002 }, { "date": "2026-04-29", "open": 29.92, "high": 30.36, "low": 29.7, "close": 30.14, "volume": 167446422, "ma5": 30.708, "ma20": 31.430999999999994, "ma60": 33.48966666666668, "ma120": 36.76199999999999, "ma250": 45.40524000000001 }, { "date": "2026-04-30", "open": 29.82, "high": 29.88, "low": 28.8, "close": 29.02, "volume": 284581634, "ma5": 30.276, "ma20": 31.262999999999995, "ma60": 33.36800000000001, "ma120": 36.643833333333326, "ma250": 45.32852000000002 }, { "date": "2026-05-04", "open": 29.06, "high": 32.14, "low": 29.06, "close": 30.98, "volume": 234369711, "ma5": 30.232, "ma20": 31.223999999999997, "ma60": 33.274000000000015, "ma120": 36.52933333333333, "ma250": 45.261640000000014 }, { "date": "2026-05-05", "open": 30.8, "high": 30.92, "low": 29.84, "close": 30.46, "volume": 110953102, "ma5": 30.104000000000003, "ma20": 31.146000000000004, "ma60": 33.19000000000001, "ma120": 36.42133333333334, "ma250": 45.19348000000001 }, { "date": "2026-05-06", "open": 30.52, "high": 31.18, "low": 30.3, "close": 30.82, "volume": 208359203, "ma5": 30.284, "ma20": 31.143000000000008, "ma60": 33.119333333333344, "ma120": 36.317166666666665, "ma250": 45.126960000000004 }, { "date": "2026-05-07", "open": 31.22, "high": 31.48, "low": 30.76, "close": 31.12, "volume": 142253475, "ma5": 30.48, "ma20": 31.061, "ma60": 33.061333333333344, "ma120": 36.2145, "ma250": 45.051640000000006 }, { "date": "2026-05-08", "open": 31.02, "high": 31.92, "low": 30.86, "close": 31.68, "volume": 132137552, "ma5": 31.012, "ma20": 31.077000000000005, "ma60": 33.02333333333335, "ma120": 36.12649999999999, "ma250": 44.96596000000002 }, { "date": "2026-05-11", "open": 31.52, "high": 32, "low": 31.08, "close": 31.7, "volume": 113289085, "ma5": 31.156, "ma20": 31.117, "ma60": 32.969666666666676, "ma120": 36.03766666666666, "ma250": 44.88656000000001 }, { "date": "2026-05-12", "open": 31.7, "high": 32.1, "low": 31.36, "close": 31.46, "volume": 96395374, "ma5": 31.356, "ma20": 31.157, "ma60": 32.90766666666668, "ma120": 35.941666666666656, "ma250": 44.812000000000005 }, { "date": "2026-05-13", "open": 31.52, "high": 32.08, "low": 31.12, "close": 31.8, "volume": 102172260, "ma5": 31.552000000000003, "ma20": 31.203000000000003, "ma60": 32.85100000000001, "ma120": 35.842499999999994, "ma250": 44.736 }, { "date": "2026-05-14", "open": 32.5, "high": 32.88, "low": 31.72, "close": 31.72, "volume": 160864410, "ma5": 31.672000000000004, "ma20": 31.244, "ma60": 32.786666666666676, "ma120": 35.74433333333333, "ma250": 44.657479999999985 }, { "date": "2026-05-15", "open": 31.6, "high": 31.72, "low": 30.46, "close": 30.7, "volume": 152641980, "ma5": 31.476, "ma20": 31.176, "ma60": 32.680000000000014, "ma120": 35.647166666666664, "ma250": 44.57787999999999 }, { "date": "2026-05-18", "open": 31, "high": 31.06, "low": 30.14, "close": 30.66, "volume": 116608436, "ma5": 31.268, "ma20": 31.108999999999998, "ma60": 32.582333333333345, "ma120": 35.553, "ma250": 44.50591999999999 }, { "date": "2026-05-19", "open": 30.68, "high": 31.06, "low": 30.34, "close": 30.64, "volume": 89701522, "ma5": 31.103999999999996, "ma20": 31.025, "ma60": 32.47900000000001, "ma120": 35.46849999999999, "ma250": 44.42687999999998 }, { "date": "2026-05-20", "open": 30.54, "high": 30.54, "low": 29.86, "close": 30.14, "volume": 109868643, "ma5": 30.772000000000002, "ma20": 30.911999999999995, "ma60": 32.37300000000001, "ma120": 35.39616666666666, "ma250": 44.34683999999998 }, { "date": "2026-05-21", "open": 30.2, "high": 30.6, "low": 29.42, "close": 29.66, "volume": 117068449, "ma5": 30.360000000000003, "ma20": 30.804999999999996, "ma60": 32.27800000000001, "ma120": 35.329166666666666, "ma250": 44.261479999999985 }, { "date": "2026-05-22", "open": 30.08, "high": 30.18, "low": 29.74, "close": 30, "volume": 100960958, "ma5": 30.22, "ma20": 30.746, "ma60": 32.168666666666674, "ma120": 35.261833333333335, "ma250": 44.17207999999998 }, { "date": "2026-05-26", "open": 30, "high": 30.52, "low": 29.3, "close": 29.76, "volume": 148283733, "ma5": 30.04, "ma20": 30.673999999999996, "ma60": 32.06900000000001, "ma120": 35.187666666666665, "ma250": 44.07191999999998 }, { "date": "2026-05-27", "open": 29.6, "high": 30.68, "low": 28.24, "close": 28.4, "volume": 283417486, "ma5": 29.592000000000002, "ma20": 30.538999999999998, "ma60": 31.94900000000001, "ma120": 35.08816666666666, "ma250": 43.96771999999997 }, { "date": "2026-05-28", "open": 28.34, "high": 28.76, "low": 27.5, "close": 28.56, "volume": 238003859, "ma5": 29.276, "ma20": 30.470999999999997, "ma60": 31.838666666666672, "ma120": 34.99199999999999, "ma250": 43.86915999999997 }, { "date": "2026-05-29", "open": 28.56, "high": 28.62, "low": 27.52, "close": 28.04, "volume": 248812612, "ma5": 28.951999999999998, "ma20": 30.365999999999996, "ma60": 31.72433333333334, "ma120": 34.883166666666654, "ma250": 43.76931999999997 }, { "date": "2026-06-01", "open": 28.04, "high": 28.96, "low": 28.04, "close": 28.72, "volume": 164616523, "ma5": 28.695999999999998, "ma20": 30.351, "ma60": 31.650666666666673, "ma120": 34.78066666666666, "ma250": 43.678999999999974 }, { "date": "2026-06-02", "open": 28.8, "high": 29.74, "low": 28.6, "close": 29.62, "volume": 178513477, "ma5": 28.668, "ma20": 30.282999999999998, "ma60": 31.618000000000006, "ma120": 34.691666666666656, "ma250": 43.591279999999976 }, { "date": "2026-06-03", "open": 29.5, "high": 29.68, "low": 28.54, "close": 28.58, "volume": 142370227, "ma5": 28.703999999999997, "ma20": 30.189000000000004, "ma60": 31.561000000000003, "ma120": 34.59066666666665, "ma250": 43.49859999999998 }, { "date": "2026-06-04", "open": 28.62, "high": 28.76, "low": 28.06, "close": 28.38, "volume": 88262656, "ma5": 28.668, "ma20": 30.067, "ma60": 31.49733333333334, "ma120": 34.49199999999999, "ma250": 43.405319999999975 }, { "date": "2026-06-05", "open": 28.62, "high": 28.74, "low": 27.8, "close": 27.8, "volume": 154054795, "ma5": 28.619999999999997, "ma20": 29.901, "ma60": 31.403666666666666, "ma120": 34.37383333333332, "ma250": 43.31271999999998 }, { "date": "2026-06-08", "open": 27.34, "high": 28.1, "low": 26.98, "close": 27.38, "volume": 152036878, "ma5": 28.351999999999997, "ma20": 29.686, "ma60": 31.298666666666676, "ma120": 34.24549999999999, "ma250": 43.21583999999997 }, { "date": "2026-06-09", "open": 27.1, "high": 27.46, "low": 26.98, "close": 27.2, "volume": 103973917, "ma5": 27.867999999999995, "ma20": 29.461000000000002, "ma60": 31.191666666666674, "ma120": 34.11733333333333, "ma250": 43.11183999999998 }, { "date": "2026-06-10", "open": 27.02, "high": 27.02, "low": 25.78, "close": 26.32, "volume": 226252092, "ma5": 27.416000000000004, "ma20": 29.204, "ma60": 31.07466666666667, "ma120": 33.99283333333333, "ma250": 43.00331999999998 }, { "date": "2026-06-11", "open": 26.2, "high": 26.46, "low": 25.58, "close": 25.84, "volume": 124356371, "ma5": 26.907999999999998, "ma20": 28.906000000000006, "ma60": 30.950333333333337, "ma120": 33.86, "ma250": 42.88967999999998 }, { "date": "2026-06-12", "open": 26.06, "high": 26.5, "low": 25.96, "close": 26.2, "volume": 131880583, "ma5": 26.588, "ma20": 28.630000000000003, "ma60": 30.831666666666667, "ma120": 33.72683333333333, "ma250": 42.78207999999997 }, { "date": "2026-06-15", "open": 26.7, "high": 26.78, "low": 26.18, "close": 26.26, "volume": 94789343, "ma5": 26.363999999999997, "ma20": 28.408000000000005, "ma60": 30.68266666666667, "ma120": 33.587666666666664, "ma250": 42.670519999999975 }, { "date": "2026-06-16", "open": 26.26, "high": 26.36, "low": 25.5, "close": 25.66, "volume": 113820644, "ma5": 26.056, "ma20": 28.157999999999994, "ma60": 30.521000000000008, "ma120": 33.45283333333333, "ma250": 42.55935999999998 }, { "date": "2026-06-17", "open": 25.64, "high": 25.78, "low": 25.14, "close": 25.42, "volume": 109311095, "ma5": 25.875999999999998, "ma20": 27.89699999999999, "ma60": 30.359000000000012, "ma120": 33.323833333333326, "ma250": 42.44463999999998 }, { "date": "2026-06-18", "open": 25.1, "high": 25.1, "low": 24.36, "close": 24.58, "volume": 199675798, "ma5": 25.624000000000002, "ma20": 27.619, "ma60": 30.16333333333334, "ma120": 33.18516666666667, "ma250": 42.334159999999976 }, { "date": "2026-06-22", "open": 24.2, "high": 24.3, "low": 23.52, "close": 23.72, "volume": 241866864, "ma5": 25.128, "ma20": 27.322000000000003, "ma60": 30.00533333333334, "ma120": 33.04783333333333, "ma250": 42.221239999999966 }, { "date": "2026-06-23", "open": 23.5, "high": 23.6, "low": 22.5, "close": 22.62, "volume": 244561408, "ma5": 24.4, "ma20": 26.952999999999996, "ma60": 29.848000000000006, "ma120": 32.89849999999999, "ma250": 42.09511999999997 }, { "date": "2026-06-24", "open": 22.62, "high": 23.16, "low": 22.26, "close": 22.96, "volume": 219904218, "ma5": 23.860000000000003, "ma20": 26.613, "ma60": 29.686000000000003, "ma120": 32.75816666666666, "ma250": 41.97095999999998 }, { "date": "2026-06-25", "open": 22.74, "high": 22.8, "low": 21.86, "close": 22.3, "volume": 178920826, "ma5": 23.235999999999997, "ma20": 26.308, "ma60": 29.51566666666667, "ma120": 32.617333333333335, "ma250": 41.84495999999997 }, { "date": "2026-06-26", "open": 21.98, "high": 22.16, "low": 21.3, "close": 21.42, "volume": 191622768, "ma5": 22.604000000000003, "ma20": 25.951, "ma60": 29.332000000000004, "ma120": 32.469166666666666, "ma250": 41.718439999999966 }, { "date": "2026-06-29", "open": 21.7, "high": 22.28, "low": 21.4, "close": 21.86, "volume": 206092162, "ma5": 22.232, "ma20": 25.641999999999996, "ma60": 29.146333333333338, "ma120": 32.32983333333333, "ma250": 41.58967999999997 }, { "date": "2026-06-30", "open": 21.88, "high": 22.1, "low": 21.34, "close": 21.64, "volume": 173878074, "ma5": 22.036, "ma20": 25.288000000000004, "ma60": 28.967333333333336, "ma120": 32.18216666666667, "ma250": 41.456839999999964 }, { "date": "2026-07-02", "open": 22.4, "high": 22.88, "low": 22.02, "close": 22.6, "volume": 222813169, "ma5": 21.964, "ma20": 24.936999999999998, "ma60": 28.814666666666664, "ma120": 32.04383333333333, "ma250": 41.31963999999997 }, { "date": "2026-07-03", "open": 22.98, "high": 24.1, "low": 22.8, "close": 22.96, "volume": 268232162, "ma5": 22.096000000000004, "ma20": 24.656, "ma60": 28.663666666666664, "ma120": 31.8995, "ma250": 41.18487999999996 }, { "date": "2026-07-06", "open": 23.3, "high": 23.76, "low": 22.58, "close": 23.28, "volume": 160205588, "ma5": 22.468, "ma20": 24.401, "ma60": 28.537, "ma120": 31.765666666666668, "ma250": 41.05039999999997 }, { "date": "2026-07-07", "open": 23.3, "high": 24.18, "low": 23.02, "close": 23.1, "volume": 202757349, "ma5": 22.716, "ma20": 24.165999999999997, "ma60": 28.375999999999994, "ma120": 31.635166666666667, "ma250": 40.906999999999954 }, { "date": "2026-07-08", "open": 23.5, "high": 25.66, "low": 23.36, "close": 25.3, "volume": 409721593, "ma5": 23.448, "ma20": 24.062000000000005, "ma60": 28.274999999999995, "ma120": 31.528000000000002, "ma250": 40.76839999999996 }, { "date": "2026-07-09", "open": 25.42, "high": 26.16, "low": 24.48, "close": 25, "volume": 348613728, "ma5": 23.928, "ma20": 23.952, "ma60": 28.176666666666662, "ma120": 31.419500000000003, "ma250": 40.62779999999995 }, { "date": "2026-07-10", "open": 25.22, "high": 26.3, "low": 24.5, "close": 25.84, "volume": 254498794, "ma5": 24.504, "ma20": 23.928000000000004, "ma60": 28.096333333333327, "ma120": 31.319666666666667, "ma250": 40.49875999999996 }, { "date": "2026-07-13", "open": 25.84, "high": 26.78, "low": 25.58, "close": 25.84, "volume": 206564861, "ma5": 25.016000000000002, "ma20": 23.928, "ma60": 28.01233333333333, "ma120": 31.21216666666667, "ma250": 40.37211999999996 }, { "date": "2026-07-14", "open": 26.06, "high": 26.28, "low": 25.24, "close": 26.04, "volume": 235763261, "ma5": 25.604000000000003, "ma20": 23.919999999999998, "ma60": 27.931333333333328, "ma120": 31.112666666666666, "ma250": 40.24707999999997 }, { "date": "2026-07-15", "open": 26.04, "high": 26.2, "low": 25.28, "close": 25.86, "volume": 151795185, "ma5": 25.715999999999998, "ma20": 23.9, "ma60": 27.82799999999999, "ma120": 31.013333333333335, "ma250": 40.11591999999996 }, { "date": "2026-07-16", "open": 26.12, "high": 27.86, "low": 26.1, "close": 27.5, "volume": 319311311, "ma5": 26.215999999999998, "ma20": 23.992, "ma60": 27.75299999999999, "ma120": 30.927000000000003, "ma250": 39.99631999999996 }, { "date": "2026-07-17", "open": 28.08, "high": 28.22, "low": 26.36, "close": 26.88, "volume": 279882322, "ma5": 26.424, "ma20": 24.064999999999998, "ma60": 27.662333333333326, "ma120": 30.841833333333334, "ma250": 39.87623999999997 }, { "date": "2026-07-20", "open": 27.5, "high": 27.86, "low": 27.04, "close": 27.74, "volume": 167547303, "ma5": 26.804000000000002, "ma20": 24.223, "ma60": 27.584666666666656, "ma120": 30.769, "ma250": 39.75779999999997 }, { "date": "2026-07-21", "open": 27.34, "high": 28.16, "low": 27.24, "close": 27.42, "volume": 158569307, "ma5": 27.079999999999995, "ma20": 24.408, "ma60": 27.51166666666666, "ma120": 30.701833333333333, "ma250": 39.638279999999966 }, { "date": "2026-07-22", "open": 27.34, "high": 27.34, "low": 26.3, "close": 26.68, "volume": 147613446, "ma5": 27.244, "ma20": 24.611, "ma60": 27.436666666666664, "ma120": 30.628999999999998, "ma250": 39.51439999999997 }, { "date": "2026-07-23", "open": 26.4, "high": 27.2, "low": 26.04, "close": 27.14, "volume": 87139468, "ma5": 27.172000000000004, "ma20": 24.82, "ma60": 27.368999999999996, "ma120": 30.561500000000002, "ma250": 39.39375999999997 }, { "date": "2026-07-24", "open": 26.54, "high": 27.46, "low": 26.44, "close": 26.72, "volume": 100009828, "ma5": 27.139999999999997, "ma20": 25.041000000000004, "ma60": 27.295999999999996, "ma120": 30.48216666666666, "ma250": 39.276039999999966 }, { "date": "2026-07-27", "open": 26.9, "high": 29.08, "low": 26.84, "close": 28.68, "volume": 274937407, "ma5": 27.328000000000003, "ma20": 25.404000000000003, "ma60": 27.275333333333332, "ma120": 30.427666666666667, "ma250": 39.16275999999997 }, { "date": "2026-07-28", "open": 29.2, "high": 29.66, "low": 28.58, "close": 29.26, "volume": 227304562, "ma5": 27.695999999999998, "ma20": 25.774000000000008, "ma60": 27.26066666666667, "ma120": 30.375166666666665, "ma250": 39.04879999999998 }, { "date": "2026-07-29", "open": 29.7, "high": 32, "low": 29.48, "close": 31.88, "volume": 482247702, "ma5": 28.736, "ma20": 26.286, "ma60": 27.308333333333337, "ma120": 30.338166666666666, "ma250": 38.94451999999998 }, { "date": "2026-07-30", "open": 32.4, "high": 32.4, "low": 30.8, "close": 31.04, "volume": 242298426, "ma5": 29.516, "ma20": 26.708, "ma60": 27.309333333333335, "ma120": 30.291666666666668, "ma250": 38.83507999999998 }, { "date": "2026-07-31", "open": 29.3, "high": 29.5, "low": 27.76, "close": 28.78, "volume": 414222166, "ma5": 29.927999999999997, "ma20": 26.999000000000002, "ma60": 27.281333333333336, "ma120": 30.235666666666667, "ma250": 38.716399999999986 }, { "date": "2026-08-03", "open": 28.74, "high": 28.76, "low": 27.2, "close": 27.96, "volume": 291271451, "ma5": 29.784000000000002, "ma20": 27.233000000000004, "ma60": 27.23366666666667, "ma120": 30.1765, "ma250": 38.59863999999999 }, { "date": "2026-08-04", "open": 27.86, "high": 28.34, "low": 27.18, "close": 27.96, "volume": 154554311, "ma5": 29.524, "ma20": 27.476000000000006, "ma60": 27.181, "ma120": 30.12116666666667, "ma250": 38.48327999999999 }, { "date": "2026-08-05", "open": 28, "high": 28.4, "low": 27.46, "close": 27.64, "volume": 140378692, "ma5": 28.676, "ma20": 27.592999999999996, "ma60": 27.113666666666674, "ma120": 30.068500000000007, "ma250": 38.37263999999999 }, { "date": "2026-08-06", "open": 27.64, "high": 28.04, "low": 26.64, "close": 26.86, "volume": 199623572, "ma5": 27.839999999999996, "ma20": 27.685999999999996, "ma60": 27.03300000000001, "ma120": 30.00133333333334, "ma250": 38.26107999999999 }, { "date": "2026-08-07", "open": 26.66, "high": 27.16, "low": 26.06, "close": 27.06, "volume": 148233931, "ma5": 27.496, "ma20": 27.746999999999996, "ma60": 26.959666666666674, "ma120": 29.933666666666674, "ma250": 38.156719999999986 }, { "date": "2026-08-10", "open": 27.1, "high": 27.82, "low": 26.82, "close": 27.62, "volume": 149650782, "ma5": 27.428000000000004, "ma20": 27.835999999999995, "ma60": 26.890000000000004, "ma120": 29.870500000000007, "ma250": 38.05359999999999 }, { "date": "2026-08-11", "open": 27.38, "high": 27.56, "low": 26.6, "close": 26.66, "volume": 120335468, "ma5": 27.168, "ma20": 27.866999999999997, "ma60": 26.805666666666674, "ma120": 29.796166666666675, "ma250": 37.94203999999999 }, { "date": "2026-08-12", "open": 26.46, "high": 26.52, "low": 26.12, "close": 26.36, "volume": 106974043, "ma5": 26.912, "ma20": 27.892000000000003, "ma60": 26.73333333333334, "ma120": 29.706666666666674, "ma250": 37.83028 }, { "date": "2026-08-13", "open": 26.1, "high": 26.48, "low": 25.8, "close": 25.88, "volume": 116473440, "ma5": 26.716, "ma20": 27.811, "ma60": 26.653666666666673, "ma120": 29.618000000000013, "ma250": 37.7178 }, { "date": "2026-08-14", "open": 25.86, "high": 26.12, "low": 25.44, "close": 25.62, "volume": 91055676, "ma5": 26.427999999999997, "ma20": 27.748, "ma60": 26.570000000000004, "ma120": 29.52450000000001, "ma250": 37.612880000000004 }, { "date": "2026-08-17", "open": 25.8, "high": 26.24, "low": 25.8, "close": 25.88, "volume": 100082735, "ma5": 26.080000000000002, "ma20": 27.655, "ma60": 26.499000000000006, "ma120": 29.43600000000001, "ma250": 37.511399999999995 }, { "date": "2026-08-18", "open": 25.5, "high": 26.54, "low": 25.22, "close": 26.18, "volume": 179217011, "ma5": 25.983999999999998, "ma20": 27.593, "ma60": 26.44100000000001, "ma120": 29.35950000000001, "ma250": 37.41292 }, { "date": "2026-08-19", "open": 26.96, "high": 28.08, "low": 26.38, "close": 27.44, "volume": 339866011, "ma5": 26.2, "ma20": 27.631000000000007, "ma60": 26.398333333333337, "ma120": 29.283500000000007, "ma250": 37.31588 }, { "date": "2026-08-20", "open": 27.78, "high": 28.64, "low": 27.5, "close": 27.76, "volume": 178685384, "ma5": 26.576, "ma20": 27.662000000000006, "ma60": 26.365000000000002, "ma120": 29.217000000000017, "ma250": 37.21392 }, { "date": "2026-08-21", "open": 28.4, "high": 29.1, "low": 28, "close": 29.02, "volume": 180377953, "ma5": 27.256, "ma20": 27.777000000000005, "ma60": 26.375333333333334, "ma120": 29.16216666666668, "ma250": 37.117200000000004 }, { "date": "2026-08-24", "open": 28.6, "high": 28.84, "low": 27.54, "close": 27.82, "volume": 158110022, "ma5": 27.644, "ma20": 27.73400000000001, "ma60": 26.363, "ma120": 29.100833333333345, "ma250": 37.01708 }, { "date": "2026-08-25", "open": 28.32, "high": 28.48, "low": 27.64, "close": 27.76, "volume": 81489138, "ma5": 27.959999999999997, "ma20": 27.659000000000002, "ma60": 26.358333333333334, "ma120": 29.041333333333345, "ma250": 36.91592000000001 }, { "date": "2026-08-26", "open": 28, "high": 29.14, "low": 27.8, "close": 28.46, "volume": 142477417, "ma5": 28.163999999999998, "ma20": 27.488, "ma60": 26.354, "ma120": 29.002333333333347, "ma250": 36.82016 }, { "date": "2026-08-27", "open": 28.46, "high": 28.64, "low": 27.36, "close": 27.48, "volume": 145686928, "ma5": 28.107999999999997, "ma20": 27.309999999999995, "ma60": 26.31833333333333, "ma120": 28.96816666666668, "ma250": 36.71988 }, { "date": "2026-08-28", "open": 27.48, "high": 28.26, "low": 27.36, "close": 27.82, "volume": 85331331, "ma5": 27.868000000000002, "ma20": 27.262, "ma60": 26.305666666666664, "ma120": 28.933333333333344, "ma250": 36.62576 }, { "date": "2026-08-31", "open": 27.88, "high": 27.96, "low": 27.42, "close": 27.62, "volume": 90434800, "ma5": 27.828000000000003, "ma20": 27.244999999999997, "ma60": 26.292999999999996, "ma120": 28.89516666666668, "ma250": 36.52604000000001 }, { "date": "2026-09-01", "open": 27.52, "high": 28.12, "low": 27.36, "close": 27.56, "volume": 86622519, "ma5": 27.788, "ma20": 27.224999999999994, "ma60": 26.28899999999999, "ma120": 28.84633333333334, "ma250": 36.42228000000001 }, { "date": "2026-09-02", "open": 27.5, "high": 28.14, "low": 27.08, "close": 28.06, "volume": 115694198, "ma5": 27.708, "ma20": 27.24599999999999, "ma60": 26.300333333333324, "ma120": 28.799500000000013, "ma250": 36.32052 }, { "date": "2026-09-03", "open": 28.3, "high": 28.56, "low": 27.02, "close": 27.44, "volume": 117455962, "ma5": 27.7, "ma20": 27.275, "ma60": 26.304333333333325, "ma120": 28.74800000000001, "ma250": 36.21748 }, { "date": "2026-09-04", "open": 27.68, "high": 28.76, "low": 27.66, "close": 28.44, "volume": 178857691, "ma5": 27.824, "ma20": 27.344, "ma60": 26.339666666666666, "ma120": 28.70716666666668, "ma250": 36.11884000000001 }, { "date": "2026-09-07", "open": 28.22, "high": 28.4, "low": 27.12, "close": 27.5, "volume": 172668949, "ma5": 27.8, "ma20": 27.338, "ma60": 26.367333333333328, "ma120": 28.658833333333344, "ma250": 36.01744000000001 }, { "date": "2026-09-08", "open": 27.26, "high": 27.36, "low": 26.56, "close": 26.92, "volume": 169791507, "ma5": 27.672000000000004, "ma20": 27.350999999999992, "ma60": 26.379333333333328, "ma120": 28.60550000000001, "ma250": 35.909120000000016 }, { "date": "2026-09-09", "open": 26.7, "high": 26.8, "low": 26.1, "close": 26.38, "volume": 120334499, "ma5": 27.336000000000002, "ma20": 27.351999999999997, "ma60": 26.38133333333333, "ma120": 28.532000000000014, "ma250": 35.79124000000001 }, { "date": "2026-09-10", "open": 26.04, "high": 26.4, "low": 25.68, "close": 25.92, "volume": 148663013, "ma5": 27.032, "ma20": 27.354000000000003, "ma60": 26.38566666666667, "ma120": 28.45333333333335, "ma250": 35.676120000000026 }, { "date": "2026-09-11", "open": 25.66, "high": 26.66, "low": 25.44, "close": 26.36, "volume": 113533443, "ma5": 26.615999999999996, "ma20": 27.391000000000002, "ma60": 26.401333333333334, "ma120": 28.380166666666682, "ma250": 35.56776000000002 }, { "date": "2026-09-14", "open": 26.42, "high": 27.34, "low": 26.42, "close": 27.16, "volume": 110183277, "ma5": 26.548000000000002, "ma20": 27.454999999999995, "ma60": 26.444333333333336, "ma120": 28.303833333333344, "ma250": 35.461800000000025 }, { "date": "2026-09-15", "open": 27.12, "high": 27.4, "low": 26.5, "close": 26.5, "volume": 77282311, "ma5": 26.464, "ma20": 27.470999999999997, "ma60": 26.490666666666666, "ma120": 28.248000000000008, "ma250": 35.348800000000026 }, { "date": "2026-09-16", "open": 26.5, "high": 26.66, "low": 25.92, "close": 26.18, "volume": 74216945, "ma5": 26.424, "ma20": 27.407999999999998, "ma60": 26.55, "ma120": 28.19900000000001, "ma250": 35.22872000000003 }, { "date": "2026-09-17", "open": 25.7, "high": 26.44, "low": 25.56, "close": 26.14, "volume": 89304650, "ma5": 26.467999999999996, "ma20": 27.327000000000005, "ma60": 26.603, "ma120": 28.144500000000004, "ma250": 35.11348000000002 }, { "date": "2026-09-18", "open": 26.16, "high": 26.66, "low": 25.98, "close": 26.4, "volume": 109848697, "ma5": 26.476, "ma20": 27.196000000000005, "ma60": 26.671333333333337, "ma120": 28.093500000000006, "ma250": 35.00048000000002 }, { "date": "2026-09-21", "open": 26.4, "high": 27.58, "low": 26.34, "close": 27.58, "volume": 137700004, "ma5": 26.560000000000002, "ma20": 27.184000000000005, "ma60": 26.774000000000004, "ma120": 28.053, "ma250": 34.89020000000002 }, { "date": "2026-09-22", "open": 27.98, "high": 28.22, "low": 27.06, "close": 27.2, "volume": 127872906, "ma5": 26.7, "ma20": 27.156000000000006, "ma60": 26.863000000000007, "ma120": 28.004666666666665, "ma250": 34.77420000000003 }, { "date": "2026-09-23", "open": 27.28, "high": 27.28, "low": 26.16, "close": 26.18, "volume": 126019027, "ma5": 26.7, "ma20": 27.041999999999994, "ma60": 26.938666666666673, "ma120": 27.952999999999996, "ma250": 34.653120000000015 }, { "date": "2026-09-24", "open": 26.14, "high": 26.68, "low": 26.12, "close": 26.58, "volume": 82395440, "ma5": 26.788, "ma20": 26.997000000000003, "ma60": 27.005000000000006, "ma120": 27.909833333333328, "ma250": 34.528040000000026 }, { "date": "2026-09-25", "open": 26.18, "high": 26.2, "low": 25.36, "close": 25.9, "volume": 78353485, "ma5": 26.688, "ma20": 26.901, "ma60": 27.05400000000001, "ma120": 27.858833333333333, "ma250": 34.40424000000002 }, { "date": "2026-09-28", "open": 25.98, "high": 26.3, "low": 25.54, "close": 25.86, "volume": 110319222, "ma5": 26.343999999999994, "ma20": 26.813, "ma60": 27.097000000000005, "ma120": 27.817000000000004, "ma250": 34.28088000000001 }, { "date": "2026-09-29", "open": 25.9, "high": 25.9, "low": 25.04, "close": 25.2, "volume": 146204949, "ma5": 25.944, "ma20": 26.695, "ma60": 27.13200000000001, "ma120": 27.754000000000005, "ma250": 34.15728000000002 }, { "date": "2026-09-30", "open": 25.2, "high": 25.42, "low": 24.82, "close": 25.24, "volume": 120214000, "ma5": 25.756, "ma20": 26.553999999999995, "ma60": 27.131000000000007, "ma120": 27.703, "ma250": 34.03644000000002 }, { "date": "2026-10-02", "open": 24.62, "high": 24.7, "low": 23.74, "close": 24.24, "volume": 129403051, "ma5": 25.287999999999997, "ma20": 26.393999999999995, "ma60": 27.118333333333343, "ma120": 27.647499999999997, "ma250": 33.90580000000002 }, { "date": "2026-10-05", "open": 23.88, "high": 24.08, "low": 23.7, "close": 23.88, "volume": 88394509, "ma5": 24.883999999999997, "ma20": 26.165999999999997, "ma60": 27.08566666666668, "ma120": 27.591, "ma250": 33.76352000000002 }, { "date": "2026-10-06", "open": 23.92, "high": 24.4, "low": 23.8, "close": 24.26, "volume": 81202605, "ma5": 24.564, "ma20": 26.004, "ma60": 27.059333333333345, "ma120": 27.535833333333336, "ma250": 33.641960000000005 }, { "date": "2026-10-07", "open": 24.2, "high": 24.24, "low": 23.7, "close": 23.94, "volume": 46114080, "ma5": 24.312, "ma20": 25.855, "ma60": 27.024333333333345, "ma120": 27.477833333333333, "ma250": 33.52352000000001 }, { "date": "2026-10-08", "open": 24.08, "high": 24.56, "low": 23.58, "close": 23.66, "volume": 97457649, "ma5": 23.996, "ma20": 25.719, "ma60": 26.98766666666668, "ma120": 27.40783333333333, "ma250": 33.40216 }, { "date": "2026-10-09", "open": 23.84, "high": 25.96, "low": 23.78, "close": 25.96, "volume": 255608451, "ma5": 24.339999999999996, "ma20": 25.720999999999997, "ma60": 26.962000000000014, "ma120": 27.3575, "ma250": 33.2828 }, { "date": "2026-10-12", "open": 25.8, "high": 25.84, "low": 24.3, "close": 24.52, "volume": 182805610, "ma5": 24.467999999999996, "ma20": 25.628999999999998, "ma60": 26.92266666666668, "ma120": 27.2925, "ma250": 33.16088 }, { "date": "2026-10-13", "open": 24.72, "high": 25.14, "low": 24, "close": 25.04, "volume": 154845600, "ma5": 24.624000000000002, "ma20": 25.523, "ma60": 26.877666666666677, "ma120": 27.231166666666663, "ma250": 33.04564 }, { "date": "2026-10-14", "open": 24.88, "high": 26.84, "low": 24.66, "close": 26.38, "volume": 277522009, "ma5": 25.112000000000002, "ma20": 25.517, "ma60": 26.860333333333347, "ma120": 27.186, "ma250": 32.935759999999995 }, { "date": "2026-10-15", "open": 26, "high": 27.26, "low": 25.98, "close": 27.08, "volume": 266494588, "ma5": 25.796000000000003, "ma20": 25.561999999999998, "ma60": 26.86700000000001, "ma120": 27.151833333333336, "ma250": 32.83068 }, { "date": "2026-10-16", "open": 27.02, "high": 27.62, "low": 26.56, "close": 26.66, "volume": 154063268, "ma5": 25.936, "ma20": 25.588, "ma60": 26.859000000000012, "ma120": 27.113999999999997, "ma250": 32.72912000000001 }, { "date": "2026-10-20", "open": 26.84, "high": 27.46, "low": 26.56, "close": 27.06, "volume": 106176019, "ma5": 26.444, "ma20": 25.621, "ma60": 26.864666666666675, "ma120": 27.080333333333332, "ma250": 32.64104000000001 }, { "date": "2026-10-21", "open": 27.28, "high": 27.76, "low": 26.54, "close": 26.8, "volume": 144463851, "ma5": 26.796, "ma20": 25.582, "ma60": 26.83333333333334, "ma120": 27.054333333333332, "ma250": 32.55376000000001 }, { "date": "2026-10-22", "open": 26.6, "high": 26.62, "low": 25.66, "close": 25.8, "volume": 149385160, "ma5": 26.68, "ma20": 25.512, "ma60": 26.77566666666667, "ma120": 27.01816666666667, "ma250": 32.45904000000001 }, { "date": "2026-10-23", "open": 26, "high": 27.4, "low": 25.88, "close": 26.8, "volume": 216285102, "ma5": 26.624000000000002, "ma20": 25.543, "ma60": 26.691, "ma120": 26.99966666666667, "ma250": 32.37544000000001 }, { "date": "2026-10-26", "open": 26.94, "high": 27, "low": 26.32, "close": 26.9, "volume": 93020945, "ma5": 26.671999999999997, "ma20": 25.559, "ma60": 26.622000000000003, "ma120": 26.96566666666667, "ma250": 32.299200000000006 }, { "date": "2026-10-27", "open": 26.7, "high": 27.04, "low": 25.48, "close": 25.66, "volume": 138526488, "ma5": 26.392000000000003, "ma20": 25.547000000000004, "ma60": 26.570000000000004, "ma120": 26.925666666666668, "ma250": 32.213280000000005 }, { "date": "2026-10-28", "open": 25.8, "high": 25.98, "low": 25.4, "close": 25.62, "volume": 76918974, "ma5": 26.156, "ma20": 25.535000000000004, "ma60": 26.531000000000002, "ma120": 26.882333333333335, "ma250": 32.12992 }, { "date": "2026-10-29", "open": 25.7, "high": 26.08, "low": 25.46, "close": 25.68, "volume": 88051477, "ma5": 26.131999999999998, "ma20": 25.559000000000005, "ma60": 26.493000000000002, "ma120": 26.836999999999996, "ma250": 32.04728 }, { "date": "2026-10-30", "open": 26.08, "high": 27.28, "low": 26.02, "close": 26.48, "volume": 207858964, "ma5": 26.068, "ma20": 25.621000000000002, "ma60": 26.473666666666666, "ma120": 26.793666666666663, "ma250": 31.966240000000003 }, { "date": "2026-11-02", "open": 26.9, "high": 28.44, "low": 26.82, "close": 28.1, "volume": 270210653, "ma5": 26.308000000000003, "ma20": 25.814, "ma60": 26.494333333333334, "ma120": 26.763666666666666, "ma250": 31.894960000000005 }, { "date": "2026-11-03", "open": 28.64, "high": 28.92, "low": 28.12, "close": 28.6, "volume": 202982521, "ma5": 26.895999999999997, "ma20": 26.05, "ma60": 26.52, "ma120": 26.73983333333333, "ma250": 31.82616000000001 }, { "date": "2026-11-04", "open": 28.1, "high": 28.84, "low": 27.62, "close": 28.76, "volume": 179954271, "ma5": 27.523999999999994, "ma20": 26.275000000000006, "ma60": 26.538999999999998, "ma120": 26.714499999999997, "ma250": 31.761520000000008 }, { "date": "2026-11-05", "open": 30, "high": 31.4, "low": 29.62, "close": 31.3, "volume": 490522111, "ma5": 28.648000000000003, "ma20": 26.643, "ma60": 26.61633333333333, "ma120": 26.711, "ma250": 31.71008000000001 }, { "date": "2026-11-06", "open": 31, "high": 31.74, "low": 30.22, "close": 30.38, "volume": 303885071, "ma5": 29.428000000000004, "ma20": 26.979000000000006, "ma60": 26.683333333333334, "ma120": 26.708333333333332, "ma250": 31.658800000000006 } ], "last": { "date": "2026-11-06", "open": 31, "high": 31.74, "low": 30.22, "close": 30.38, "volume": 303885071, "ma5": 29.428000000000004, "ma20": 26.979000000000006, "ma60": 26.683333333333334, "ma120": 26.708333333333332, "ma250": 31.658800000000006 }, "relative": [ { "date": "2025-12-31", "stock": 100, "index": 100 }, { "date": "2026-01-02", "stock": 102.75510204081633, "index": 102.76205651539141 }, { "date": "2026-01-05", "stock": 100.35714285714286, "index": 102.7962735080884 }, { "date": "2026-01-06", "stock": 98.87755102040815, "index": 104.21337201635237 }, { "date": "2026-01-07", "stock": 97.34693877551018, "index": 103.23212074345682 }, { "date": "2026-01-08", "stock": 96.98979591836735, "index": 102.02403070711736 }, { "date": "2026-01-09", "stock": 96.47959183673468, "index": 102.34583430548088 }, { "date": "2026-01-12", "stock": 98.8265306122449, "index": 103.81552632133383 }, { "date": "2026-01-13", "stock": 96.88775510204081, "index": 104.75187022981179 }, { "date": "2026-01-14", "stock": 96.37755102040816, "index": 105.34233769557724 }, { "date": "2026-01-15", "stock": 96.5816326530612, "index": 105.0450751330249 }, { "date": "2026-01-16", "stock": 94.64285714285714, "index": 104.73817562954193 }, { "date": "2026-01-19", "stock": 93.0612244897959, "index": 103.6415931931204 }, { "date": "2026-01-20", "stock": 90.51020408163264, "index": 103.34355031146436 }, { "date": "2026-01-21", "stock": 90.35714285714286, "index": 103.72415095429123 }, { "date": "2026-01-22", "stock": 89.89795918367346, "index": 103.8993325930706 }, { "date": "2026-01-23", "stock": 92.44897959183673, "index": 104.36576833730385 }, { "date": "2026-01-26", "stock": 89.8469387755102, "index": 104.42823288155458 }, { "date": "2026-01-27", "stock": 90.71428571428571, "index": 105.83838654979567 }, { "date": "2026-01-28", "stock": 92.65306122448979, "index": 108.56934734890487 }, { "date": "2026-01-29", "stock": 93.41836734693875, "index": 109.12017460420265 }, { "date": "2026-01-30", "stock": 90.5612244897959, "index": 106.85342563988117 }, { "date": "2026-02-02", "stock": 89.43877551020408, "index": 104.46744391651521 }, { "date": "2026-02-03", "stock": 88.26530612244898, "index": 104.69841837120872 }, { "date": "2026-02-04", "stock": 86.63265306122449, "index": 104.74738339496554 }, { "date": "2026-02-05", "stock": 89.08163265306122, "index": 104.89533189702598 }, { "date": "2026-02-06", "stock": 89.74489795918366, "index": 103.62618189082242 }, { "date": "2026-02-09", "stock": 89.79591836734694, "index": 105.44904633300743 }, { "date": "2026-02-10", "stock": 90.76530612244896, "index": 106.05765621793377 }, { "date": "2026-02-11", "stock": 94.64285714285714, "index": 106.38238601293612 }, { "date": "2026-02-12", "stock": 93.16326530612244, "index": 105.4700369168968 }, { "date": "2026-02-13", "stock": 93.9795918367347, "index": 103.65415633068986 }, { "date": "2026-02-16", "stock": 93.11224489795917, "index": 104.19577582056405 }, { "date": "2026-02-20", "stock": 90.20408163265306, "index": 103.05420798781452 }, { "date": "2026-02-23", "stock": 93.26530612244898, "index": 105.66265868764373 }, { "date": "2026-02-24", "stock": 91.1734693877551, "index": 103.7446733467184 }, { "date": "2026-02-25", "stock": 90.81632653061224, "index": 104.42901320065828 }, { "date": "2026-02-26", "stock": 89.74489795918366, "index": 102.92806940470236 }, { "date": "2026-02-27", "stock": 89.03061224489794, "index": 103.90159551847131 }, { "date": "2026-03-02", "stock": 84.5408163265306, "index": 101.67499397203493 }, { "date": "2026-03-03", "stock": 80.56122448979592, "index": 100.53662544761055 }, { "date": "2026-03-04", "stock": 81.63265306122447, "index": 98.51325801173131 }, { "date": "2026-03-05", "stock": 82.14285714285714, "index": 98.79362666568866 }, { "date": "2026-03-06", "stock": 85.25510204081633, "index": 100.49452723196623 }, { "date": "2026-03-09", "stock": 85.91836734693878, "index": 99.13353366725788 }, { "date": "2026-03-10", "stock": 85.76530612244898, "index": 101.28502949996371 }, { "date": "2026-03-11", "stock": 85.05102040816327, "index": 101.04648594996436 }, { "date": "2026-03-12", "stock": 84.94897959183673, "index": 100.33639556560259 }, { "date": "2026-03-13", "stock": 85, "index": 99.35647083518333 }, { "date": "2026-03-16", "stock": 89.79591836734694, "index": 100.79389665609855 }, { "date": "2026-03-17", "stock": 90.20408163265306, "index": 100.92857973339618 }, { "date": "2026-03-18", "stock": 89.64285714285714, "index": 101.54066203833393 }, { "date": "2026-03-19", "stock": 92.65306122448979, "index": 99.49294864641946 }, { "date": "2026-03-20", "stock": 84.6938775510204, "index": 98.62187843096557 }, { "date": "2026-03-23", "stock": 81.78571428571428, "index": 95.13053568126149 }, { "date": "2026-03-24", "stock": 83.3673469387755, "index": 97.78845861226489 }, { "date": "2026-03-25", "stock": 82.9591836734694, "index": 98.85062897621353 }, { "date": "2026-03-26", "stock": 82.75510204081633, "index": 96.97973589319616 }, { "date": "2026-03-27", "stock": 84.18367346938776, "index": 97.35214318543424 }, { "date": "2026-03-30", "stock": 82.60204081632652, "index": 96.56757134262486 }, { "date": "2026-03-31", "stock": 81.0204081632653, "index": 96.71329593523976 }, { "date": "2026-04-01", "stock": 81.68367346938776, "index": 98.68707409207921 }, { "date": "2026-04-02", "stock": 78.77551020408163, "index": 97.99454088755056 }, { "date": "2026-04-08", "stock": 83.57142857142857, "index": 101.02409079168835 }, { "date": "2026-04-09", "stock": 80, "index": 100.47544842988091 }, { "date": "2026-04-10", "stock": 78.8265306122449, "index": 101.02611962135796 }, { "date": "2026-04-13", "stock": 78.21428571428571, "index": 100.11825736016486 }, { "date": "2026-04-14", "stock": 78.77551020408163, "index": 100.94332776445599 }, { "date": "2026-04-15", "stock": 78.8265306122449, "index": 101.23594742834135 }, { "date": "2026-04-16", "stock": 81.78571428571428, "index": 102.97972652936691 }, { "date": "2026-04-17", "stock": 81.63265306122447, "index": 102.06702628973092 }, { "date": "2026-04-20", "stock": 82.44897959183672, "index": 102.85023257410886 }, { "date": "2026-04-21", "stock": 82.65306122448979, "index": 103.34343326359881 }, { "date": "2026-04-22", "stock": 81.12244897959184, "index": 102.07837993268967 }, { "date": "2026-04-23", "stock": 79.5408163265306, "index": 101.11062818028805 }, { "date": "2026-04-24", "stock": 79.59183673469387, "index": 101.35592149053434 }, { "date": "2026-04-27", "stock": 79.33673469387756, "index": 101.15139985345607 }, { "date": "2026-04-28", "stock": 76.3265306122449, "index": 100.19211456332953 }, { "date": "2026-04-29", "stock": 76.88775510204081, "index": 101.87783792304023 }, { "date": "2026-04-30", "stock": 74.03061224489795, "index": 100.56959392974163 }, { "date": "2026-05-04", "stock": 79.03061224489795, "index": 101.81556845856545 }, { "date": "2026-05-05", "stock": 77.70408163265306, "index": 101.04590071063662 }, { "date": "2026-05-06", "stock": 78.62244897959184, "index": 102.2755665701932 }, { "date": "2026-05-07", "stock": 79.38775510204081, "index": 103.88497472156261 }, { "date": "2026-05-08", "stock": 80.81632653061223, "index": 102.97758065183176 }, { "date": "2026-05-11", "stock": 80.8673469387755, "index": 103.02880860098928 }, { "date": "2026-05-12", "stock": 80.25510204081631, "index": 102.79888757708578 }, { "date": "2026-05-13", "stock": 81.12244897959184, "index": 102.9570192434494 }, { "date": "2026-05-14", "stock": 80.91836734693877, "index": 102.95936020076051 }, { "date": "2026-05-15", "stock": 78.31632653061223, "index": 101.29607101528097 }, { "date": "2026-05-18", "stock": 78.21428571428571, "index": 100.17416722394456 }, { "date": "2026-05-19", "stock": 78.16326530612244, "index": 100.65277594619543 }, { "date": "2026-05-20", "stock": 76.88775510204081, "index": 100.08029483577012 }, { "date": "2026-05-21", "stock": 75.66326530612244, "index": 99.04793266158262 }, { "date": "2026-05-22", "stock": 76.53061224489795, "index": 99.90437189384225 }, { "date": "2026-05-26", "stock": 75.91836734693878, "index": 99.87869939533073 }, { "date": "2026-05-27", "stock": 72.44897959183673, "index": 98.82050865881092 }, { "date": "2026-05-28", "stock": 72.85714285714285, "index": 97.56392179017686 }, { "date": "2026-05-29", "stock": 71.53061224489795, "index": 98.25149996839707 }, { "date": "2026-06-01", "stock": 73.26530612244898, "index": 99.09342526532801 }, { "date": "2026-06-02", "stock": 75.56122448979592, "index": 101.59099262052223 }, { "date": "2026-06-03", "stock": 72.90816326530611, "index": 100.0104172600343 }, { "date": "2026-06-04", "stock": 72.39795918367346, "index": 98.52855226616373 }, { "date": "2026-06-05", "stock": 70.91836734693877, "index": 97.39143225230525 }, { "date": "2026-06-08", "stock": 69.8469387755102, "index": 96.20187479467853 }, { "date": "2026-06-09", "stock": 69.3877551020408, "index": 95.84620534721469 }, { "date": "2026-06-10", "stock": 67.14285714285714, "index": 95.22998735102732 }, { "date": "2026-06-11", "stock": 65.91836734693877, "index": 94.61092119011148 }, { "date": "2026-06-12", "stock": 66.83673469387755, "index": 96.44002818512601 }, { "date": "2026-06-15", "stock": 66.98979591836735, "index": 96.926049938862 }, { "date": "2026-06-16", "stock": 65.45918367346938, "index": 95.56548554966068 }, { "date": "2026-06-17", "stock": 64.8469387755102, "index": 94.85621450035777 }, { "date": "2026-06-18", "stock": 62.70408163265305, "index": 93.34493147627792 }, { "date": "2026-06-22", "stock": 60.510204081632644, "index": 92.73515111269603 }, { "date": "2026-06-23", "stock": 57.70408163265306, "index": 91.04872546579197 }, { "date": "2026-06-24", "stock": 58.57142857142858, "index": 91.34485656564395 }, { "date": "2026-06-25", "stock": 56.88775510204081, "index": 90.03676863616606 }, { "date": "2026-06-26", "stock": 54.642857142857146, "index": 88.45642737140926 }, { "date": "2026-06-29", "stock": 55.765306122448976, "index": 89.84079149327326 }, { "date": "2026-06-30", "stock": 55.20408163265306, "index": 89.27248509005273 }, { "date": "2026-07-02", "stock": 57.6530612244898, "index": 89.95140172622192 }, { "date": "2026-07-03", "stock": 58.57142857142858, "index": 91.10237240417095 }, { "date": "2026-07-06", "stock": 59.38775510204082, "index": 92.14132827478468 }, { "date": "2026-07-07", "stock": 58.92857142857143, "index": 91.67536072201365 }, { "date": "2026-07-08", "stock": 64.54081632653062, "index": 94.41650468542605 }, { "date": "2026-07-09", "stock": 63.775510204081634, "index": 93.75604259605923 }, { "date": "2026-07-10", "stock": 65.91836734693877, "index": 94.32153985050647 }, { "date": "2026-07-13", "stock": 65.91836734693877, "index": 94.47214143751947 }, { "date": "2026-07-14", "stock": 66.42857142857143, "index": 94.9676830843205 }, { "date": "2026-07-15", "stock": 65.96938775510203, "index": 96.29566915094257 }, { "date": "2026-07-16", "stock": 70.15306122448979, "index": 97.57344168324194 }, { "date": "2026-07-17", "stock": 68.57142857142856, "index": 95.83192550761709 }, { "date": "2026-07-20", "stock": 70.76530612244896, "index": 98.09801120070041 }, { "date": "2026-07-21", "stock": 69.94897959183673, "index": 98.05603003292165 }, { "date": "2026-07-22", "stock": 68.06122448979592, "index": 97.12109069883039 }, { "date": "2026-07-23", "stock": 69.23469387755101, "index": 98.36238331303203 }, { "date": "2026-07-24", "stock": 68.16326530612244, "index": 97.3964262945689 }, { "date": "2026-07-27", "stock": 73.16326530612244, "index": 98.34822052129998 }, { "date": "2026-07-28", "stock": 74.64285714285714, "index": 98.75269892869989 }, { "date": "2026-07-29", "stock": 81.32653061224488, "index": 100.69206501306643 }, { "date": "2026-07-30", "stock": 79.18367346938776, "index": 100.89089032068775 }, { "date": "2026-07-31", "stock": 73.41836734693878, "index": 100.99057608618469 }, { "date": "2026-08-03", "stock": 71.3265306122449, "index": 101.47815847812805 }, { "date": "2026-08-04", "stock": 71.3265306122449, "index": 100.86763681139763 }, { "date": "2026-08-05", "stock": 70.51020408163265, "index": 101.11304716950949 }, { "date": "2026-08-06", "stock": 68.5204081632653, "index": 99.60882603331805 }, { "date": "2026-08-07", "stock": 69.03061224489795, "index": 100.14627081598748 }, { "date": "2026-08-10", "stock": 70.45918367346938, "index": 101.19759474439478 }, { "date": "2026-08-11", "stock": 68.01020408163265, "index": 100.08692754815154 }, { "date": "2026-08-12", "stock": 67.24489795918367, "index": 99.2572532611486 }, { "date": "2026-08-13", "stock": 66.0204081632653, "index": 99.08690960081215 }, { "date": "2026-08-14", "stock": 65.35714285714286, "index": 97.99578939811646 }, { "date": "2026-08-17", "stock": 66.0204081632653, "index": 99.30820809861984 }, { "date": "2026-08-18", "stock": 66.78571428571428, "index": 99.37812469031086 }, { "date": "2026-08-19", "stock": 70, "index": 99.47145085511269 }, { "date": "2026-08-20", "stock": 70.81632653061224, "index": 100.26511341548013 }, { "date": "2026-08-21", "stock": 74.03061224489795, "index": 101.47839257385915 }, { "date": "2026-08-24", "stock": 70.96938775510203, "index": 99.55830037135387 }, { "date": "2026-08-25", "stock": 70.81632653061224, "index": 99.53399343127377 }, { "date": "2026-08-26", "stock": 72.60204081632654, "index": 100.08751278747931 }, { "date": "2026-08-27", "stock": 70.10204081632652, "index": 99.74717661040306 }, { "date": "2026-08-28", "stock": 70.96938775510203, "index": 99.82150200502994 }, { "date": "2026-08-31", "stock": 70.45918367346938, "index": 99.75205360480115 }, { "date": "2026-09-01", "stock": 70.30612244897958, "index": 98.82636105208864 }, { "date": "2026-09-02", "stock": 71.5816326530612, "index": 98.75410350308654 }, { "date": "2026-09-03", "stock": 70, "index": 98.37213730182822 }, { "date": "2026-09-04", "stock": 72.55102040816325, "index": 100.07931943689053 }, { "date": "2026-09-07", "stock": 70.15306122448979, "index": 99.15171510237396 }, { "date": "2026-09-08", "stock": 68.6734693877551, "index": 98.77739602833182 }, { "date": "2026-09-09", "stock": 67.29591836734693, "index": 98.61267066554196 }, { "date": "2026-09-10", "stock": 66.12244897959184, "index": 97.3622483178271 }, { "date": "2026-09-11", "stock": 67.24489795918367, "index": 96.78153484085782 }, { "date": "2026-09-14", "stock": 69.28571428571428, "index": 97.21839649106104 }, { "date": "2026-09-15", "stock": 67.60204081632652, "index": 96.24159303705657 }, { "date": "2026-09-16", "stock": 66.78571428571428, "index": 96.42317329248623 }, { "date": "2026-09-17", "stock": 66.68367346938776, "index": 95.99598759916881 }, { "date": "2026-09-18", "stock": 67.3469387755102, "index": 96.56753232666966 }, { "date": "2026-09-21", "stock": 70.35714285714285, "index": 97.706525106377 }, { "date": "2026-09-22", "stock": 69.3877551020408, "index": 97.88225296852895 }, { "date": "2026-09-23", "stock": 66.78571428571428, "index": 96.89269129717906 }, { "date": "2026-09-24", "stock": 67.80612244897958, "index": 96.60791384028585 }, { "date": "2026-09-25", "stock": 66.07142857142856, "index": 95.62845730132881 }, { "date": "2026-09-28", "stock": 65.96938775510203, "index": 96.14510657988477 }, { "date": "2026-09-29", "stock": 64.28571428571428, "index": 95.68105080891779 }, { "date": "2026-09-30", "stock": 64.38775510204081, "index": 96.03102392692468 }, { "date": "2026-10-02", "stock": 61.83673469387754, "index": 93.53017923149493 }, { "date": "2026-10-05", "stock": 60.91836734693877, "index": 93.7956828065269 }, { "date": "2026-10-06", "stock": 61.88775510204082, "index": 94.73292408197408 }, { "date": "2026-10-07", "stock": 61.07142857142856, "index": 94.14745065847228 }, { "date": "2026-10-08", "stock": 60.357142857142854, "index": 92.80253166730003 }, { "date": "2026-10-09", "stock": 66.22448979591836, "index": 94.46289465614068 }, { "date": "2026-10-12", "stock": 62.55102040816326, "index": 94.6964051479212 }, { "date": "2026-10-13", "stock": 63.87755102040815, "index": 94.98520124819844 }, { "date": "2026-10-14", "stock": 67.29591836734693, "index": 94.8640567073499 }, { "date": "2026-10-15", "stock": 69.08163265306122, "index": 93.88300051423029 }, { "date": "2026-10-16", "stock": 68.01020408163265, "index": 94.36722753402776 }, { "date": "2026-10-20", "stock": 69.03061224489795, "index": 93.12226742003875 }, { "date": "2026-10-21", "stock": 68.36734693877551, "index": 92.28002999546634 }, { "date": "2026-10-22", "stock": 65.81632653061224, "index": 89.4818447055739 }, { "date": "2026-10-23", "stock": 68.36734693877551, "index": 90.1009888984001 }, { "date": "2026-10-26", "stock": 68.62244897959184, "index": 90.56309387160786 }, { "date": "2026-10-27", "stock": 65.45918367346938, "index": 89.89791085166368 }, { "date": "2026-10-28", "stock": 65.35714285714286, "index": 90.10668522785708 }, { "date": "2026-10-29", "stock": 65.51020408163265, "index": 89.57536595015165 }, { "date": "2026-10-30", "stock": 67.55102040816327, "index": 90.88540467738876 }, { "date": "2026-11-02", "stock": 71.68367346938776, "index": 91.27127247416557 }, { "date": "2026-11-03", "stock": 72.95918367346938, "index": 91.78881911969081 }, { "date": "2026-11-04", "stock": 73.36734693877551, "index": 93.32421400407482 }, { "date": "2026-11-05", "stock": 79.8469387755102, "index": 96.74778603962304 }, { "date": "2026-11-06", "stock": 77.49999999999999, "index": 95.51831525984235 } ], "metrics": { "change": -2.9392971246006483, "fiveDay": 14.728096676737156, "ytd": -22.500000000000007, "indexYtd": -4.481684740157647, "volumeRatio": 1.6193585149968828, "high120": 32.4, "low120": 21.3, "secondaryCheckedDays": 10, "maxVolumeDifference": 0 }, "checkedDays": [ "2026-11-06", "2026-11-05", "2026-11-04", "2026-11-03", "2026-11-02", "2026-10-30", "2026-10-29", "2026-10-28", "2026-10-27", "2026-10-26" ], "quoteDifferences": [], "slug": "xiaomi", "published": "2026-11-06", "informationCutoff": "2026-11-06 Asia/Shanghai；美股取11月5日、港股取11月6日完整收盘，不纳入美股11月6日盘中行情", "marketLabel": "港股", "benchmarkLabel": "恒生指数", "adjustmentLabel": "拆股调整、不计现金分红", "valuation": { "basisKey": "eps", "multipleKey": "pe", "perShare": true, "basisLabel": "正常化稀释EPS", "basisUnit": "人民币/股", "multipleLabel": "PE", "periodLabel": "2027", "priceFactor": 1.1752400398254395 }, "fx": { "date": "2026-11-05", "close": 1.1752400398254395 }, "facts": {}, "evidence": [ { "url": "https://query1.finance.yahoo.com/v8/finance/chart/1810.HK?period1=1735689600&period2=1794009600&interval=1d&events=div%2Csplits", "sha256": "b3604b2566d4ccf412769d02a91274e18d1ea31f6616f9de03a203b83989c062", "retrievedAt": "2026-11-06T15:41:26.942811+00:00" }, { "url": "https://stockanalysis.com/quote/hkg/1810/history/", "sha256": "f66f174e069d2b55fce08cc81e26acde9a6d952d2429e41dc586f8548f759903", "retrievedAt": "2026-11-06T15:41:28.132549+00:00" }, { "url": "https://treelazy.com/stock-en/hk/01810", "sha256": "7efc5931af17e1bbc6c8050a18721eca82819f62315a24fd60b22483ac74f7f4", "retrievedAt": "2026-11-06T15:41:28.136244+00:00" }, { "url": "https://www.hkexnews.hk/listedco/listconews/sehk/2026/0923/2026092300296.pdf", "sha256": "e27b604854c08d2ca3eefffebabef647ae2a8dde92d4e08d5580746ab4dbfdce", "retrievedAt": "2026-11-06T15:41:28.138822+00:00" }, { "url": "https://www.hkexnews.hk/listedco/listconews/sehk/2026/0818/2026081801014.pdf", "sha256": "b3270bb2e3e8e5a1c4aac485bb686b9ae97fc520414455e8fa557c3c9062ef45", "retrievedAt": "2026-11-06T15:41:28.140248+00:00" }, { "url": "https://www.hkexnews.hk/listedco/listconews/sehk/2026/0324/2026032400608.pdf", "sha256": "a75db672b1f1fe7689cf73fded51a36d6a79de3626ed3b1e8b6e2c5a65b74800", "retrievedAt": "2026-11-06T15:41:28.141527+00:00" } ] }