{"company":"亚马逊","symbol":"AMZN","market":"us","marketLabel":"美股","slug":"amazon","currencyLabel":"美元","asOf":"2026-11-11","published":"2026-11-12","informationCutoff":"2026-11-12 20:50 Asia/Shanghai","benchmarkLabel":"标普500","adjustmentLabel":"拆股调整、不含现金股息","sector":"云计算、电商与广告","fiscal":"2026年第三季度","period":"2027自然年","shares":10903000000,"profitLabel":"2027自然年作者假设的正常化每股收益，每股美元","valuation":{"basisKey":"eps","multipleKey":"pe","basisLabel":"正常化每股收益","basisUnit":"美元/股","multipleLabel":"PE","perShare":true,"periodLabel":"2027自然年","basisStep":0.01,"multipleStep":0.5},"heroMetric":{"label":"基准盈利中点 · 隐含PE","value":25.96780487804878,"note":"按2027自然年正常化每股10.25美元计算"},"calc":[6.5,14,10.25,22,36,30],"scenarios":[{"name":"承压","eps":[6.5,7.5],"pe":[22,25],"prices":[143,187.5]},{"name":"基准","eps":[9.5,11],"pe":[28,32],"prices":[266,352]},{"name":"扩张","eps":[12.5,14],"pe":[33,36],"prices":[412.5,504]}],"last":{"date":"2026-11-11","open":273.52,"high":274.87,"low":265.62,"close":266.17,"volume":37649400,"ma5":264.696,"ma20":255.8675,"ma60":255.42883333333333,"ma120":253.08933333333334,"ma250":241.91072},"stock":[{"date":"2025-01-02","open":222.03,"high":225.15,"low":218.19,"close":220.22,"volume":33956600,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-03","open":222.51,"high":225.36,"low":221.62,"close":224.19,"volume":27515600,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-06","open":226.78,"high":228.84,"low":224.84,"close":227.61,"volume":31849800,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-07","open":227.9,"high":228.38,"low":221.46,"close":222.11,"volume":28084200,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-08","open":223.19,"high":223.52,"low":220.2,"close":222.13,"volume":25033300,"ma5":223.252,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-10","open":221.46,"high":221.71,"low":216.5,"close":218.94,"volume":36811500,"ma5":222.996,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-13","open":218.06,"high":219.4,"low":216.47,"close":218.46,"volume":27262700,"ma5":221.85,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-14","open":220.44,"high":221.82,"low":216.2,"close":217.76,"volume":24711700,"ma5":219.88000000000002,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-15","open":222.83,"high":223.57,"low":220.75,"close":223.35,"volume":31291300,"ma5":220.128,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-16","open":224.42,"high":224.65,"low":220.31,"close":220.66,"volume":24757300,"ma5":219.834,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-17","open":225.84,"high":226.51,"low":223.08,"close":225.94,"volume":42370100,"ma5":221.234,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-21","open":228.9,"high":231.78,"low":226.94,"close":230.71,"volume":39951500,"ma5":223.68400000000003,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-22","open":232.02,"high":235.44,"low":231.19,"close":235.01,"volume":41448200,"ma5":227.13400000000001,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-23","open":234.1,"high":235.52,"low":231.51,"close":235.42,"volume":26404400,"ma5":229.548,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-24","open":234.5,"high":236.4,"low":232.93,"close":234.85,"volume":25890700,"ma5":232.38600000000002,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-27","open":226.21,"high":235.61,"low":225.86,"close":235.42,"volume":49428300,"ma5":234.28199999999998,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-28","open":234.29,"high":241.77,"low":233.98,"close":238.15,"volume":41587200,"ma5":235.76999999999998,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-29","open":239.02,"high":240.39,"low":236.15,"close":237.07,"volume":26091700,"ma5":236.18199999999996,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-30","open":237.14,"high":237.95,"low":232.22,"close":234.64,"volume":32020700,"ma5":236.02599999999998,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-31","open":236.5,"high":240.29,"low":236.41,"close":237.68,"volume":36110200,"ma5":236.592,"ma20":228.016,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-03","open":234.06,"high":239.25,"low":232.9,"close":237.42,"volume":37285900,"ma5":236.99200000000002,"ma20":228.87599999999998,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-04","open":239.01,"high":242.52,"low":238.03,"close":242.06,"volume":29713800,"ma5":237.77399999999997,"ma20":229.76950000000002,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-05","open":237.02,"high":238.32,"low":235.2,"close":236.17,"volume":38727300,"ma5":237.594,"ma20":230.1975,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-06","open":238.01,"high":239.66,"low":236.01,"close":238.83,"volume":60897100,"ma5":238.43200000000002,"ma20":231.0335,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-07","open":232.5,"high":234.81,"low":228.06,"close":229.15,"volume":77539300,"ma5":236.72600000000003,"ma20":231.38449999999997,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-10","open":230.55,"high":233.92,"low":229.2,"close":233.14,"volume":35419900,"ma5":235.86999999999998,"ma20":232.0945,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-11","open":231.92,"high":233.44,"low":230.13,"close":232.76,"volume":23713700,"ma5":234.01,"ma20":232.80949999999999,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-12","open":230.46,"high":231.18,"low":228.16,"close":228.93,"volume":32285200,"ma5":232.56199999999998,"ma20":233.368,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-13","open":228.85,"high":230.42,"low":227.52,"close":230.37,"volume":31346500,"ma5":230.86999999999998,"ma20":233.719,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-14","open":229.2,"high":229.89,"low":227.23,"close":228.68,"volume":27031100,"ma5":230.776,"ma20":234.11999999999998,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-18","open":228.82,"high":229.3,"low":223.72,"close":226.65,"volume":42975100,"ma5":229.478,"ma20":234.1555,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-19","open":225.52,"high":226.83,"low":223.71,"close":226.63,"volume":28566700,"ma5":228.252,"ma20":233.95149999999998,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-20","open":224.78,"high":225.13,"low":221.81,"close":222.88,"volume":30001700,"ma5":227.042,"ma20":233.34499999999997,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-21","open":223.28,"high":223.31,"low":214.74,"close":216.58,"volume":55323900,"ma5":224.28400000000002,"ma20":232.40300000000002,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-24","open":217.45,"high":217.72,"low":212.42,"close":212.71,"volume":42387600,"ma5":221.09,"ma20":231.296,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-25","open":211.63,"high":213.34,"low":204.16,"close":212.8,"volume":58958000,"ma5":218.32,"ma20":230.16500000000002,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-26","open":214.94,"high":218.16,"low":213.09,"close":214.35,"volume":39120600,"ma5":215.86399999999998,"ma20":228.975,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-27","open":218.35,"high":219.97,"low":208.37,"close":208.74,"volume":40548600,"ma5":213.036,"ma20":227.5585,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-28","open":208.65,"high":212.62,"low":206.99,"close":212.28,"volume":51771700,"ma5":212.17600000000002,"ma20":226.44050000000001,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-03","open":213.35,"high":214.01,"low":202.55,"close":205.02,"volume":42948400,"ma5":210.638,"ma20":224.80749999999998,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-04","open":200.11,"high":206.8,"low":197.43,"close":203.8,"volume":60853100,"ma5":208.83800000000002,"ma20":223.1265,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-05","open":204.8,"high":209.98,"low":203.26,"close":208.36,"volume":38610100,"ma5":207.64000000000001,"ma20":221.4415,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-06","open":204.4,"high":205.77,"low":198.3,"close":200.7,"volume":49863800,"ma5":206.032,"ma20":219.66799999999998,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-07","open":199.49,"high":202.27,"low":192.53,"close":199.25,"volume":59802800,"ma5":203.426,"ma20":217.689,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-10","open":195.6,"high":196.73,"low":190.85,"close":194.54,"volume":62350900,"ma5":201.32999999999998,"ma20":215.95850000000002,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-11","open":193.9,"high":200.18,"low":193.4,"close":196.59,"volume":54002900,"ma5":199.888,"ma20":214.131,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-12","open":200.72,"high":201.52,"low":195.29,"close":198.89,"volume":43679300,"ma5":197.994,"ma20":212.4375,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-13","open":198.17,"high":198.88,"low":191.82,"close":193.89,"volume":41270800,"ma5":196.632,"ma20":210.6855,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-14","open":197.41,"high":198.65,"low":195.32,"close":197.95,"volume":38096700,"ma5":196.37199999999999,"ma20":209.0645,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-17","open":198.77,"high":199,"low":194.32,"close":195.74,"volume":47341800,"ma5":196.612,"ma20":207.41750000000002,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-18","open":192.52,"high":194,"low":189.38,"close":192.82,"volume":40414900,"ma5":195.858,"ma20":205.72600000000003,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-19","open":193.38,"high":195.97,"low":191.96,"close":195.54,"volume":39442900,"ma5":195.188,"ma20":204.17149999999998,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-20","open":193.07,"high":199.32,"low":192.3,"close":194.95,"volume":38921100,"ma5":195.4,"ma20":202.775,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-21","open":192.9,"high":196.99,"low":192.52,"close":196.21,"volume":60056900,"ma5":195.052,"ma20":201.75650000000002,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-24","open":200,"high":203.64,"low":199.95,"close":203.26,"volume":41625400,"ma5":196.55599999999998,"ma20":201.284,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-25","open":203.6,"high":206.21,"low":203.22,"close":205.71,"volume":31171200,"ma5":199.134,"ma20":200.92950000000002,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-26","open":205.84,"high":206.01,"low":199.93,"close":201.13,"volume":32855300,"ma5":200.252,"ma20":200.2685,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-27","open":200.89,"high":203.79,"low":199.28,"close":201.36,"volume":27317700,"ma5":201.53400000000002,"ma20":199.8995,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-28","open":198.42,"high":199.26,"low":191.88,"close":192.72,"volume":52548200,"ma5":200.836,"ma20":198.92149999999998,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-31","open":188.19,"high":191.33,"low":184.4,"close":190.26,"volume":63547600,"ma5":198.23600000000002,"ma20":198.1835,"ma60":217.00233333333333,"ma120":null,"ma250":null},{"date":"2025-04-01","open":187.86,"high":193.93,"low":187.2,"close":192.17,"volume":41267300,"ma5":195.528,"ma20":197.602,"ma60":216.53483333333332,"ma120":null,"ma250":null},{"date":"2025-04-02","open":187.66,"high":198.34,"low":187.66,"close":196.01,"volume":53679200,"ma5":194.504,"ma20":196.9845,"ma60":216.06516666666667,"ma120":null,"ma250":null},{"date":"2025-04-03","open":183,"high":184.13,"low":176.92,"close":178.41,"volume":95553600,"ma5":189.914,"ma20":195.87,"ma60":215.24516666666665,"ma120":null,"ma250":null},{"date":"2025-04-04","open":167.15,"high":178.14,"low":166,"close":171,"volume":123159400,"ma5":185.57,"ma20":194.4575,"ma60":214.39333333333335,"ma120":null,"ma250":null},{"date":"2025-04-07","open":162,"high":183.41,"low":161.38,"close":175.26,"volume":109327100,"ma5":182.57,"ma20":193.49349999999998,"ma60":213.61216666666667,"ma120":null,"ma250":null},{"date":"2025-04-08","open":185.23,"high":185.9,"low":168.57,"close":170.66,"volume":87710400,"ma5":178.26799999999997,"ma20":192.197,"ma60":212.8075,"ma120":null,"ma250":null},{"date":"2025-04-09","open":172.12,"high":192.65,"low":169.93,"close":191.1,"volume":116804300,"ma5":177.286,"ma20":191.8075,"ma60":212.35150000000002,"ma120":null,"ma250":null},{"date":"2025-04-10","open":185.44,"high":186.87,"low":175.85,"close":181.22,"volume":68302000,"ma5":177.848,"ma20":191.174,"ma60":211.74249999999998,"ma120":null,"ma250":null},{"date":"2025-04-11","open":179.93,"high":185.86,"low":178,"close":184.87,"volume":50594300,"ma5":180.622,"ma20":190.52,"ma60":211.10116666666667,"ma120":null,"ma250":null},{"date":"2025-04-14","open":186.84,"high":187.44,"low":179.23,"close":182.12,"volume":48002500,"ma5":181.994,"ma20":189.839,"ma60":210.45883333333333,"ma120":null,"ma250":null},{"date":"2025-04-15","open":181.41,"high":182.35,"low":177.93,"close":179.59,"volume":43642000,"ma5":183.78,"ma20":189.1775,"ma60":209.68633333333335,"ma120":null,"ma250":null},{"date":"2025-04-16","open":176.29,"high":179.1,"low":171.41,"close":174.33,"volume":51875300,"ma5":180.426,"ma20":188.11700000000002,"ma60":208.74666666666664,"ma120":null,"ma250":null},{"date":"2025-04-17","open":176,"high":176.21,"low":172,"close":172.61,"volume":44726500,"ma5":178.704,"ma20":187,"ma60":207.70666666666665,"ma120":null,"ma250":null},{"date":"2025-04-21","open":169.6,"high":169.6,"low":165.29,"close":167.32,"volume":48126100,"ma5":175.19400000000002,"ma20":185.5555,"ma60":206.57166666666666,"ma120":null,"ma250":null},{"date":"2025-04-22","open":169.85,"high":176.78,"low":169.35,"close":173.18,"volume":56607200,"ma5":173.406,"ma20":184.0515,"ma60":205.5438333333333,"ma120":null,"ma250":null},{"date":"2025-04-23","open":183.45,"high":187.38,"low":180.19,"close":180.6,"volume":63470100,"ma5":173.608,"ma20":182.796,"ma60":204.63016666666667,"ma120":null,"ma250":null},{"date":"2025-04-24","open":180.92,"high":186.74,"low":180.18,"close":186.54,"volume":43763200,"ma5":176.05,"ma20":182.0665,"ma60":203.77,"ma120":null,"ma250":null},{"date":"2025-04-25","open":187.62,"high":189.94,"low":185.49,"close":188.99,"volume":36414300,"ma5":179.326,"ma20":181.448,"ma60":202.96866666666668,"ma120":null,"ma250":null},{"date":"2025-04-28","open":190.11,"high":190.22,"low":184.89,"close":187.7,"volume":33224700,"ma5":183.402,"ma20":181.197,"ma60":202.18633333333335,"ma120":null,"ma250":null},{"date":"2025-04-29","open":183.99,"high":188.02,"low":183.68,"close":187.39,"volume":41667300,"ma5":186.244,"ma20":181.0535,"ma60":201.34816666666666,"ma120":null,"ma250":null},{"date":"2025-04-30","open":182.17,"high":185.05,"low":178.85,"close":184.42,"volume":55176500,"ma5":187.00799999999998,"ma20":180.666,"ma60":200.46483333333333,"ma120":null,"ma250":null},{"date":"2025-05-01","open":190.63,"high":191.81,"low":187.5,"close":190.2,"volume":74266000,"ma5":187.73999999999998,"ma20":180.3755,"ma60":199.6005,"ma120":null,"ma250":null},{"date":"2025-05-02","open":191.44,"high":192.88,"low":186.4,"close":189.98,"volume":77903500,"ma5":187.938,"ma20":180.954,"ma60":198.83066666666667,"ma120":null,"ma250":null},{"date":"2025-05-05","open":186.51,"high":188.18,"low":185.53,"close":186.35,"volume":35217500,"ma5":187.66799999999998,"ma20":181.7215,"ma60":197.95600000000002,"ma120":null,"ma250":null},{"date":"2025-05-06","open":184.57,"high":187.93,"low":183.85,"close":185.01,"volume":29314100,"ma5":187.19199999999998,"ma20":182.209,"ma60":197.22033333333331,"ma120":null,"ma250":null},{"date":"2025-05-07","open":185.56,"high":190.99,"low":185.01,"close":188.71,"volume":43948600,"ma5":188.05,"ma20":183.1115,"ma60":196.47983333333332,"ma120":null,"ma250":null},{"date":"2025-05-08","open":191.43,"high":194.33,"low":188.82,"close":192.08,"volume":41043600,"ma5":188.426,"ma20":183.1605,"ma60":195.80183333333335,"ma120":null,"ma250":null},{"date":"2025-05-09","open":193.38,"high":194.69,"low":191.16,"close":193.06,"volume":29663100,"ma5":189.042,"ma20":183.7525,"ma60":195.204,"ma120":null,"ma250":null},{"date":"2025-05-12","open":210.71,"high":211.66,"low":205.75,"close":208.64,"volume":75205000,"ma5":193.5,"ma20":184.941,"ma60":194.84183333333334,"ma120":null,"ma250":null},{"date":"2025-05-13","open":211.08,"high":214.84,"low":210.1,"close":211.37,"volume":56193700,"ma5":198.772,"ma20":186.4035,"ma60":194.55333333333334,"ma120":null,"ma250":null},{"date":"2025-05-14","open":211.45,"high":211.93,"low":208.85,"close":210.25,"volume":38492100,"ma5":203.07999999999998,"ma20":187.9365,"ma60":194.28,"ma120":null,"ma250":null},{"date":"2025-05-15","open":206.45,"high":206.88,"low":202.67,"close":205.17,"volume":64347300,"ma5":205.698,"ma20":189.4785,"ma60":193.92233333333334,"ma120":null,"ma250":null},{"date":"2025-05-16","open":206.85,"high":206.85,"low":204.37,"close":205.59,"volume":43318500,"ma5":208.204,"ma20":191.1275,"ma60":193.63416666666666,"ma120":null,"ma250":null},{"date":"2025-05-19","open":201.65,"high":206.62,"low":201.26,"close":206.16,"volume":34314800,"ma5":207.708,"ma20":193.0695,"ma60":193.4605,"ma120":null,"ma250":null},{"date":"2025-05-20","open":204.63,"high":205.59,"low":202.65,"close":204.07,"volume":29470400,"ma5":206.248,"ma20":194.61399999999998,"ma60":193.3165,"ma120":null,"ma250":null},{"date":"2025-05-21","open":201.61,"high":203.46,"low":200.06,"close":201.12,"volume":42460900,"ma5":204.422,"ma20":195.64,"ma60":193.1218333333333,"ma120":null,"ma250":null},{"date":"2025-05-22","open":201.38,"high":205.76,"low":200.16,"close":203.1,"volume":38938900,"ma5":204.00799999999998,"ma20":196.46800000000002,"ma60":192.9343333333333,"ma120":null,"ma250":null},{"date":"2025-05-23","open":198.9,"high":202.37,"low":197.85,"close":200.99,"volume":33393500,"ma5":203.08800000000002,"ma20":197.068,"ma60":192.80516666666665,"ma120":null,"ma250":null},{"date":"2025-05-27","open":203.09,"high":206.69,"low":202.19,"close":206.02,"volume":34892000,"ma5":203.06,"ma20":197.98399999999998,"ma60":192.70083333333332,"ma120":null,"ma250":null},{"date":"2025-05-28","open":205.92,"high":207.66,"low":204.41,"close":204.72,"volume":28549800,"ma5":203.19,"ma20":198.85049999999998,"ma60":192.69583333333333,"ma120":null,"ma250":null},{"date":"2025-05-29","open":208.03,"high":208.81,"low":204.23,"close":205.7,"volume":34650000,"ma5":204.106,"ma20":199.9145,"ma60":192.7275,"ma120":null,"ma250":null},{"date":"2025-05-30","open":204.84,"high":205.99,"low":201.7,"close":205.01,"volume":51679400,"ma5":204.488,"ma20":200.655,"ma60":192.67166666666665,"ma120":null,"ma250":null},{"date":"2025-06-02","open":204.98,"high":207,"low":202.68,"close":206.65,"volume":29113300,"ma5":205.61999999999998,"ma20":201.4885,"ma60":192.77083333333334,"ma120":null,"ma250":null},{"date":"2025-06-03","open":207.11,"high":208.95,"low":205.03,"close":205.71,"volume":33139100,"ma5":205.558,"ma20":202.4565,"ma60":192.87849999999997,"ma120":null,"ma250":null},{"date":"2025-06-04","open":206.55,"high":208.18,"low":205.18,"close":207.23,"volume":29915600,"ma5":206.06,"ma20":203.5675,"ma60":193.09,"ma120":null,"ma250":null},{"date":"2025-06-05","open":209.55,"high":212.81,"low":207.56,"close":207.91,"volume":51864200,"ma5":206.502,"ma20":204.5275,"ma60":193.27866666666665,"ma120":null,"ma250":null},{"date":"2025-06-06","open":212.4,"high":213.87,"low":210.5,"close":213.57,"volume":39832500,"ma5":208.214,"ma20":205.602,"ma60":193.52333333333334,"ma120":null,"ma250":null},{"date":"2025-06-09","open":214.75,"high":217.85,"low":212.88,"close":216.98,"volume":38102500,"ma5":210.28000000000003,"ma20":206.798,"ma60":193.90816666666666,"ma120":null,"ma250":null},{"date":"2025-06-10","open":216.78,"high":217.69,"low":214.15,"close":217.61,"volume":31303300,"ma5":212.66,"ma20":207.24650000000003,"ma60":194.23583333333332,"ma120":null,"ma250":null},{"date":"2025-06-11","open":217.41,"high":218.4,"low":212.89,"close":213.2,"volume":39326000,"ma5":213.85399999999998,"ma20":207.33800000000002,"ma60":194.52683333333334,"ma120":null,"ma250":null},{"date":"2025-06-12","open":211.78,"high":213.58,"low":211.33,"close":213.24,"volume":27640000,"ma5":214.92,"ma20":207.4875,"ma60":194.8671666666667,"ma120":null,"ma250":null},{"date":"2025-06-13","open":209.96,"high":214.05,"low":209.62,"close":212.1,"volume":29337800,"ma5":214.62600000000003,"ma20":207.834,"ma60":195.14316666666667,"ma120":null,"ma250":null},{"date":"2025-06-16","open":212.31,"high":217.06,"low":211.6,"close":216.1,"volume":33284200,"ma5":214.45,"ma20":208.35949999999997,"ma60":195.49566666666666,"ma120":null,"ma250":null},{"date":"2025-06-17","open":215.2,"high":217.41,"low":214.56,"close":214.82,"volume":32086300,"ma5":213.892,"ma20":208.79250000000002,"ma60":195.80583333333334,"ma120":null,"ma250":null},{"date":"2025-06-18","open":215.09,"high":217.96,"low":212.34,"close":212.52,"volume":44360500,"ma5":213.756,"ma20":209.215,"ma60":195.96016666666668,"ma120":null,"ma250":null},{"date":"2025-06-20","open":214.68,"high":214.89,"low":208.27,"close":209.69,"volume":75350700,"ma5":213.046,"ma20":209.6435,"ma60":196.0265,"ma120":null,"ma250":null},{"date":"2025-06-23","open":209.79,"high":210.39,"low":207.31,"close":208.47,"volume":37311700,"ma5":212.32,"ma20":209.91199999999998,"ma60":196.14883333333333,"ma120":null,"ma250":null},{"date":"2025-06-24","open":212.14,"high":214.34,"low":211.05,"close":212.77,"volume":38378800,"ma5":211.654,"ma20":210.50100000000003,"ma60":196.339,"ma120":null,"ma250":null},{"date":"2025-06-25","open":214.62,"high":216.03,"low":211.11,"close":211.99,"volume":31755700,"ma5":211.08800000000002,"ma20":210.7995,"ma60":196.66016666666667,"ma120":null,"ma250":null},{"date":"2025-06-26","open":213.12,"high":218.04,"low":212.01,"close":217.12,"volume":50480800,"ma5":212.00799999999998,"ma20":211.41950000000003,"ma60":197.10783333333333,"ma120":207.05508333333333,"ma250":null},{"date":"2025-06-27","open":219.92,"high":223.3,"low":216.74,"close":223.3,"volume":119217100,"ma5":214.73000000000002,"ma20":212.2995,"ma60":197.62666666666667,"ma120":207.08075,"ma250":null},{"date":"2025-06-30","open":223.52,"high":223.82,"low":219.12,"close":219.39,"volume":58887800,"ma5":216.914,"ma20":213.0185,"ma60":198.01633333333334,"ma120":207.04075,"ma250":null},{"date":"2025-07-01","open":219.5,"high":221.88,"low":217.93,"close":220.46,"volume":39256800,"ma5":218.452,"ma20":213.709,"ma60":198.71716666666669,"ma120":206.98116666666667,"ma250":null},{"date":"2025-07-02","open":219.73,"high":221.6,"low":219.06,"close":219.92,"volume":30894200,"ma5":220.038,"ma20":214.41950000000003,"ma60":199.5325,"ma120":206.96291666666667,"ma250":null},{"date":"2025-07-03","open":221.82,"high":224.01,"low":221.36,"close":223.41,"volume":29632400,"ma5":221.296,"ma20":215.2285,"ma60":200.335,"ma120":206.97358333333332,"ma250":null},{"date":"2025-07-07","open":223,"high":224.29,"low":222.37,"close":223.47,"volume":36604100,"ma5":221.33,"ma20":216.00650000000002,"ma60":201.21516666666668,"ma120":207.01133333333334,"ma250":null},{"date":"2025-07-08","open":223.92,"high":224,"low":218.43,"close":219.36,"volume":45692000,"ma5":221.32399999999998,"ma20":216.296,"ma60":201.68616666666668,"ma120":207.01883333333333,"ma250":null},{"date":"2025-07-09","open":221.07,"high":224.29,"low":220.47,"close":222.54,"volume":38155100,"ma5":221.74,"ma20":216.57399999999998,"ma60":202.37483333333333,"ma120":207.05866666666668,"ma250":null},{"date":"2025-07-10","open":221.55,"high":222.79,"low":219.7,"close":222.26,"volume":30370600,"ma5":222.208,"ma20":216.8065,"ma60":202.998,"ma120":207.04958333333335,"ma250":null},{"date":"2025-07-11","open":223.58,"high":226.68,"low":222.37,"close":225.02,"volume":50518300,"ma5":222.53000000000003,"ma20":217.39749999999998,"ma60":203.71300000000002,"ma120":207.0859166666667,"ma250":null},{"date":"2025-07-14","open":225.07,"high":226.66,"low":224.24,"close":225.69,"volume":35702600,"ma5":222.974,"ma20":218.01999999999998,"ma60":204.4813333333333,"ma120":207.08383333333333,"ma250":null},{"date":"2025-07-15","open":226.2,"high":227.27,"low":225.46,"close":226.35,"volume":34907300,"ma5":224.37199999999999,"ma20":218.7325,"ma60":205.34833333333333,"ma120":207.0475,"ma250":null},{"date":"2025-07-16","open":225.88,"high":226.1,"low":222.18,"close":223.19,"volume":39535900,"ma5":224.502,"ma20":219.087,"ma60":206.19133333333332,"ma120":206.949,"ma250":null},{"date":"2025-07-17","open":223.32,"high":224.5,"low":222.51,"close":223.88,"volume":31855800,"ma5":224.82600000000002,"ma20":219.54000000000002,"ma60":207.134,"ma120":206.85283333333334,"ma250":null},{"date":"2025-07-18","open":225.14,"high":226.4,"low":222.98,"close":226.13,"volume":37833800,"ma5":225.048,"ma20":220.2205,"ma60":208.0165,"ma120":206.78016666666664,"ma250":null},{"date":"2025-07-21","open":225.84,"high":229.69,"low":225.65,"close":229.3,"volume":40297600,"ma5":225.76999999999998,"ma20":221.20100000000002,"ma60":208.82816666666668,"ma120":206.72916666666666,"ma250":null},{"date":"2025-07-22","open":229.68,"high":230,"low":226.35,"close":227.47,"volume":37483700,"ma5":225.994,"ma20":222.151,"ma60":209.51033333333334,"ma120":206.64016666666666,"ma250":null},{"date":"2025-07-23","open":228.47,"high":228.79,"low":227.09,"close":228.29,"volume":28294900,"ma5":227.01399999999998,"ma20":222.927,"ma60":210.16533333333334,"ma120":206.567,"ma250":null},{"date":"2025-07-24","open":229.17,"high":236,"low":228.64,"close":232.23,"volume":42902300,"ma5":228.68400000000003,"ma20":223.939,"ma60":210.9075,"ma120":206.54691666666668,"ma250":null},{"date":"2025-07-25","open":232.22,"high":232.48,"low":231.18,"close":231.44,"volume":28712100,"ma5":229.746,"ma20":224.65500000000003,"ma60":211.64166666666668,"ma120":206.49491666666665,"ma250":null},{"date":"2025-07-28","open":233.35,"high":234.29,"low":232.25,"close":232.79,"volume":26300100,"ma5":230.44400000000002,"ma20":225.1295,"ma60":212.44783333333334,"ma120":206.45633333333333,"ma250":null},{"date":"2025-07-29","open":234.15,"high":234.72,"low":230.31,"close":231.01,"volume":33716200,"ma5":231.152,"ma20":225.7105,"ma60":213.12800000000001,"ma120":206.36425,"ma250":null},{"date":"2025-07-30","open":231.64,"high":231.8,"low":229.29,"close":230.19,"volume":32993300,"ma5":231.53199999999998,"ma20":226.19699999999997,"ma60":213.79816666666665,"ma120":206.31441666666666,"ma250":null},{"date":"2025-07-31","open":235.77,"high":236.53,"low":231.4,"close":234.11,"volume":104357300,"ma5":231.908,"ma20":226.9065,"ma60":214.59416666666667,"ma120":206.27508333333333,"ma250":null},{"date":"2025-08-01","open":217.21,"high":220.44,"low":212.8,"close":214.75,"volume":122258800,"ma5":228.57,"ma20":226.4735,"ma60":215.08983333333333,"ma120":206.15508333333335,"ma250":null},{"date":"2025-08-04","open":217.4,"high":217.44,"low":211.42,"close":211.65,"volume":77890100,"ma5":224.342,"ma20":225.8825,"ma60":215.47216666666665,"ma120":205.976,"ma250":null},{"date":"2025-08-05","open":213.05,"high":216.3,"low":212.87,"close":213.75,"volume":51505100,"ma5":220.89000000000001,"ma20":225.602,"ma60":215.83333333333334,"ma120":205.81758333333335,"ma250":null},{"date":"2025-08-06","open":214.7,"high":222.65,"low":213.74,"close":222.31,"volume":54823000,"ma5":219.314,"ma20":225.59050000000002,"ma60":216.32083333333333,"ma120":205.76241666666667,"ma250":null},{"date":"2025-08-07","open":221,"high":226.22,"low":220.82,"close":223.13,"volume":40603500,"ma5":217.118,"ma20":225.63400000000001,"ma60":216.56233333333333,"ma120":205.70208333333332,"ma250":null},{"date":"2025-08-08","open":223.14,"high":223.8,"low":221.88,"close":222.69,"volume":32970500,"ma5":218.706,"ma20":225.5175,"ma60":216.751,"ma120":205.65216666666666,"ma250":null},{"date":"2025-08-11","open":221.78,"high":223.05,"low":220.4,"close":221.3,"volume":31646200,"ma5":220.63600000000002,"ma20":225.298,"ma60":216.93516666666667,"ma120":205.60758333333334,"ma250":null},{"date":"2025-08-12","open":222.23,"high":223.5,"low":219.05,"close":221.47,"volume":37185800,"ma5":222.18,"ma20":225.054,"ma60":217.20683333333332,"ma120":205.56458333333333,"ma250":null},{"date":"2025-08-13","open":222,"high":224.92,"low":222,"close":224.56,"volume":36508300,"ma5":222.63000000000002,"ma20":225.1225,"ma60":217.523,"ma120":205.57858333333334,"ma250":null},{"date":"2025-08-14","open":227.4,"high":233.11,"low":227.02,"close":230.98,"volume":61545800,"ma5":224.2,"ma20":225.47750000000002,"ma60":217.93666666666667,"ma120":205.69858333333332,"ma250":null},{"date":"2025-08-15","open":232.58,"high":234.08,"low":229.81,"close":231.03,"volume":39649200,"ma5":225.868,"ma20":225.7225,"ma60":218.386,"ma120":205.85125000000002,"ma250":null},{"date":"2025-08-18","open":230.23,"high":231.91,"low":228.33,"close":231.49,"volume":25248900,"ma5":227.906,"ma20":225.83200000000002,"ma60":218.89216666666667,"ma120":206.007,"ma250":null},{"date":"2025-08-19","open":230.09,"high":230.53,"low":227.12,"close":228.01,"volume":29891000,"ma5":229.214,"ma20":225.859,"ma60":219.30733333333333,"ma120":206.12083333333334,"ma250":null},{"date":"2025-08-20","open":227.12,"high":227.27,"low":220.92,"close":223.81,"volume":36604300,"ma5":229.064,"ma20":225.635,"ma60":219.68766666666667,"ma120":206.24641666666668,"ma250":null},{"date":"2025-08-21","open":222.65,"high":222.78,"low":220.5,"close":221.95,"volume":32140500,"ma5":227.25799999999998,"ma20":225.121,"ma60":219.95316666666668,"ma120":206.32700000000003,"ma250":null},{"date":"2025-08-22","open":222.79,"high":229.14,"low":220.82,"close":228.84,"volume":37315300,"ma5":226.82,"ma20":224.99099999999999,"ma60":220.35516666666666,"ma120":206.52550000000002,"ma250":null},{"date":"2025-08-25","open":227.35,"high":229.6,"low":227.31,"close":227.94,"volume":22633700,"ma5":226.10999999999999,"ma20":224.7485,"ma60":220.72583333333333,"ma120":206.72666666666666,"ma250":null},{"date":"2025-08-26","open":227.11,"high":229,"low":226.02,"close":228.71,"volume":26105400,"ma5":226.25,"ma20":224.6335,"ma60":221.12083333333334,"ma120":206.89624999999998,"ma250":null},{"date":"2025-08-27","open":228.57,"high":229.87,"low":227.81,"close":229.12,"volume":21254500,"ma5":227.31199999999998,"ma20":224.58,"ma60":221.49533333333332,"ma120":207.13308333333333,"ma250":null},{"date":"2025-08-28","open":229.01,"high":232.71,"low":228.02,"close":231.6,"volume":33679600,"ma5":229.24200000000002,"ma20":224.4545,"ma60":221.92683333333335,"ma120":207.40266666666668,"ma250":null},{"date":"2025-08-29","open":231.32,"high":231.81,"low":228.16,"close":229,"volume":26199200,"ma5":229.27399999999997,"ma20":225.167,"ma60":222.28966666666665,"ma120":207.68983333333333,"ma250":null},{"date":"2025-09-02","open":223.52,"high":226.17,"low":221.83,"close":225.34,"volume":38843900,"ma5":228.754,"ma20":225.8515,"ma60":222.58016666666666,"ma120":207.92941666666667,"ma250":null},{"date":"2025-09-03","open":225.21,"high":227.17,"low":224.36,"close":225.99,"volume":29223100,"ma5":228.20999999999998,"ma20":226.4635,"ma60":222.78716666666665,"ma120":208.15525,"ma250":null},{"date":"2025-09-04","open":231.19,"high":235.77,"low":230.78,"close":235.68,"volume":59391800,"ma5":229.52200000000002,"ma20":227.132,"ma60":223.09883333333335,"ma120":208.50349999999997,"ma250":null},{"date":"2025-09-05","open":235.19,"high":236,"low":231.93,"close":232.33,"volume":36721800,"ma5":229.66800000000003,"ma20":227.592,"ma60":223.34416666666667,"ma120":208.79,"ma250":null},{"date":"2025-09-08","open":234.94,"high":237.6,"low":233.75,"close":235.84,"volume":33947100,"ma5":231.036,"ma20":228.24949999999998,"ma60":223.72150000000002,"ma120":209.12416666666667,"ma250":null},{"date":"2025-09-09","open":236.36,"high":238.85,"low":235.08,"close":238.24,"volume":27033800,"ma5":233.61599999999999,"ma20":229.09650000000002,"ma60":224.13816666666668,"ma120":209.50266666666667,"ma250":null},{"date":"2025-09-10","open":237.52,"high":237.68,"low":229.1,"close":230.33,"volume":60907700,"ma5":234.484,"ma20":229.5395,"ma60":224.442,"ma120":209.79258333333334,"ma250":null},{"date":"2025-09-11","open":231.49,"high":231.53,"low":229.34,"close":229.95,"volume":37485600,"ma5":233.33800000000002,"ma20":229.80900000000003,"ma60":224.67283333333336,"ma120":210.08425,"ma250":null},{"date":"2025-09-12","open":230.35,"high":230.79,"low":226.29,"close":228.15,"volume":38496200,"ma5":232.502,"ma20":229.66750000000002,"ma60":224.895,"ma120":210.35041666666666,"ma250":null},{"date":"2025-09-15","open":230.63,"high":233.73,"low":230.32,"close":231.43,"volume":33243300,"ma5":231.61999999999998,"ma20":229.6875,"ma60":225.21016666666668,"ma120":210.58516666666668,"ma250":null},{"date":"2025-09-16","open":232.94,"high":235.9,"low":232.23,"close":234.05,"volume":38203900,"ma5":230.782,"ma20":229.81550000000001,"ma60":225.61616666666666,"ma120":210.82133333333334,"ma250":null},{"date":"2025-09-17","open":233.77,"high":234.3,"low":228.71,"close":231.62,"volume":42815200,"ma5":231.04000000000002,"ma20":229.996,"ma60":226.002,"ma120":211.07541666666665,"ma250":null},{"date":"2025-09-18","open":232.5,"high":233.48,"low":228.79,"close":231.23,"volume":37931700,"ma5":231.296,"ma20":230.36700000000002,"ma60":226.30966666666666,"ma120":211.32433333333333,"ma250":null},{"date":"2025-09-19","open":232.37,"high":234.16,"low":229.7,"close":231.48,"volume":97943200,"ma5":231.962,"ma20":230.8435,"ma60":226.6345,"ma120":211.64733333333334,"ma250":null},{"date":"2025-09-22","open":230.56,"high":230.57,"low":227.51,"close":227.63,"volume":45914500,"ma5":231.202,"ma20":230.783,"ma60":226.80966666666666,"ma120":211.95874999999998,"ma250":null},{"date":"2025-09-23","open":227.83,"high":227.86,"low":220.07,"close":220.71,"volume":70956200,"ma5":228.53400000000002,"ma20":230.4215,"ma60":226.7665,"ma120":212.19658333333334,"ma250":null},{"date":"2025-09-24","open":224.15,"high":224.56,"low":219.45,"close":220.21,"volume":49509000,"ma5":226.252,"ma20":229.99650000000003,"ma60":226.78016666666664,"ma120":212.39825000000002,"ma250":null},{"date":"2025-09-25","open":220.06,"high":220.67,"low":216.47,"close":218.15,"volume":52226300,"ma5":223.63600000000002,"ma20":229.448,"ma60":226.74166666666667,"ma120":212.72941666666665,"ma250":null},{"date":"2025-09-26","open":219.08,"high":221.05,"low":218.02,"close":219.78,"volume":41650100,"ma5":221.296,"ma20":228.85700000000003,"ma60":226.73933333333335,"ma120":213.13591666666667,"ma250":null},{"date":"2025-09-29","open":220.08,"high":222.6,"low":219.3,"close":222.17,"volume":44259200,"ma5":220.204,"ma20":228.51550000000003,"ma60":226.71866666666668,"ma120":213.52683333333334,"ma250":null},{"date":"2025-09-30","open":222.03,"high":222.24,"low":217.89,"close":219.57,"volume":48396400,"ma5":219.97600000000003,"ma20":228.227,"ma60":226.65366666666665,"ma120":213.93441666666666,"ma250":null},{"date":"2025-10-01","open":217.36,"high":222.15,"low":216.61,"close":220.63,"volume":43933800,"ma5":220.06,"ma20":227.959,"ma60":226.67483333333334,"ma120":214.1805,"ma250":null},{"date":"2025-10-02","open":221.01,"high":222.81,"low":218.95,"close":222.41,"volume":41258600,"ma5":220.91199999999998,"ma20":227.2955,"ma60":226.6726666666667,"ma120":214.52374999999998,"ma250":null},{"date":"2025-10-03","open":223.44,"high":224.2,"low":219.34,"close":219.51,"volume":43639000,"ma5":220.858,"ma20":226.6545,"ma60":226.62683333333334,"ma120":214.81241666666668,"ma250":null},{"date":"2025-10-06","open":221,"high":221.73,"low":216.03,"close":220.9,"volume":43690900,"ma5":220.60399999999998,"ma20":225.90749999999997,"ma60":226.55816666666666,"ma120":215.13558333333333,"ma250":null},{"date":"2025-10-07","open":220.88,"high":222.89,"low":220.17,"close":221.78,"volume":31194700,"ma5":221.046,"ma20":225.0845,"ma60":226.493,"ma120":215.48716666666667,"ma250":null},{"date":"2025-10-08","open":222.92,"high":226.73,"low":221.19,"close":225.22,"volume":46686000,"ma5":221.964,"ma20":224.829,"ma60":226.4741666666667,"ma120":215.91125,"ma250":null},{"date":"2025-10-09","open":225,"high":228.21,"low":221.75,"close":227.74,"volume":46412100,"ma5":223.03000000000003,"ma20":224.7185,"ma60":226.55,"ma120":216.37066666666666,"ma250":null},{"date":"2025-10-10","open":226.21,"high":228.25,"low":216,"close":216.37,"volume":72367500,"ma5":222.402,"ma20":224.1295,"ma60":226.42483333333334,"ma120":216.77941666666666,"ma250":null},{"date":"2025-10-13","open":217.7,"high":220.68,"low":217.04,"close":220.07,"volume":37809700,"ma5":222.23600000000002,"ma20":223.56149999999997,"ma60":226.32383333333334,"ma120":217.17016666666666,"ma250":null},{"date":"2025-10-14","open":215.56,"high":219.32,"low":212.6,"close":216.39,"volume":45665600,"ma5":221.158,"ma20":222.67849999999999,"ma60":226.10866666666666,"ma120":217.46841666666666,"ma250":null},{"date":"2025-10-15","open":216.62,"high":217.71,"low":212.66,"close":215.57,"volume":45909500,"ma5":219.22799999999998,"ma20":221.87599999999998,"ma60":225.91033333333334,"ma120":217.71033333333335,"ma250":null},{"date":"2025-10-16","open":215.67,"high":218.59,"low":212.81,"close":214.47,"volume":42414600,"ma5":216.57399999999998,"ma20":221.038,"ma60":225.67999999999998,"ma120":217.9226666666667,"ma250":null},{"date":"2025-10-17","open":214.56,"high":214.8,"low":211.03,"close":213.04,"volume":45986900,"ma5":215.908,"ma20":220.11599999999999,"ma60":225.3601666666667,"ma120":218.13383333333334,"ma250":null},{"date":"2025-10-20","open":213.88,"high":216.69,"low":213.59,"close":216.48,"volume":38882800,"ma5":215.19,"ma20":219.5585,"ma60":225.11083333333332,"ma120":218.37625,"ma250":null},{"date":"2025-10-21","open":218.43,"high":223.32,"low":217.99,"close":222.03,"volume":50494600,"ma5":216.31799999999998,"ma20":219.62449999999998,"ma60":224.9315,"ma120":218.68966666666665,"ma250":null},{"date":"2025-10-22","open":219.3,"high":220.01,"low":216.52,"close":217.95,"volume":44308500,"ma5":216.794,"ma20":219.51149999999998,"ma60":224.71383333333333,"ma120":218.92091666666664,"ma250":null},{"date":"2025-10-23","open":219,"high":221.3,"low":218.18,"close":221.09,"volume":31540000,"ma5":218.118,"ma20":219.6585,"ma60":224.56216666666666,"ma120":219.18016666666665,"ma250":null},{"date":"2025-10-24","open":221.97,"high":225.4,"low":221.9,"close":224.21,"volume":38685100,"ma5":220.352,"ma20":219.88000000000002,"ma60":224.39716666666666,"ma120":219.49566666666666,"ma250":null},{"date":"2025-10-27","open":227.66,"high":228.4,"low":225.54,"close":226.97,"volume":38267000,"ma5":222.45,"ma20":220.11999999999998,"ma60":224.60083333333333,"ma120":219.84533333333331,"ma250":null},{"date":"2025-10-28","open":228.22,"high":231.49,"low":226.21,"close":229.25,"volume":47100000,"ma5":223.894,"ma20":220.60399999999998,"ma60":224.89416666666665,"ma120":220.18316666666666,"ma250":null},{"date":"2025-10-29","open":231.67,"high":232.82,"low":227.76,"close":230.3,"volume":52036200,"ma5":226.36399999999998,"ma20":221.0875,"ma60":225.17000000000002,"ma120":220.50166666666667,"ma250":null},{"date":"2025-10-30","open":227.06,"high":228.44,"low":222.75,"close":222.86,"volume":102252900,"ma5":226.71800000000002,"ma20":221.10999999999999,"ma60":225.17916666666667,"ma120":220.75,"ma250":null},{"date":"2025-10-31","open":250.1,"high":250.5,"low":243.98,"close":244.22,"volume":166340800,"ma5":230.71999999999997,"ma20":222.3455,"ma60":225.53066666666666,"ma120":221.0465,"ma250":null},{"date":"2025-11-03","open":255.36,"high":258.6,"low":252.9,"close":254,"volume":95997800,"ma5":236.12600000000003,"ma20":224.00050000000002,"ma60":226.05249999999998,"ma120":221.40175,"ma250":null},{"date":"2025-11-04","open":250.38,"high":257.01,"low":248.66,"close":249.32,"volume":51546300,"ma5":240.14000000000001,"ma20":225.3775,"ma60":226.5195,"ma120":221.72733333333332,"ma250":null},{"date":"2025-11-05","open":249.03,"high":251,"low":246.16,"close":250.2,"volume":40610700,"ma5":244.11999999999998,"ma20":226.6265,"ma60":226.99833333333333,"ma120":222.10258333333334,"ma250":null},{"date":"2025-11-06","open":249.16,"high":250.38,"low":242.17,"close":243.04,"volume":46004200,"ma5":248.156,"ma20":227.3915,"ma60":227.30633333333333,"ma120":222.41466666666665,"ma250":null},{"date":"2025-11-07","open":242.9,"high":244.9,"low":238.49,"close":244.41,"volume":46374300,"ma5":248.19400000000002,"ma20":228.7935,"ma60":227.53016666666664,"ma120":222.73341666666664,"ma250":null},{"date":"2025-11-10","open":248.34,"high":251.75,"low":245.59,"close":248.4,"volume":36476500,"ma5":247.07399999999998,"ma20":230.20999999999998,"ma60":227.81966666666668,"ma120":223.10283333333334,"ma250":null},{"date":"2025-11-11","open":248.41,"high":249.75,"low":247.23,"close":249.1,"volume":23564100,"ma5":247.03000000000003,"ma20":231.8455,"ma60":228.11316666666667,"ma120":223.50266666666667,"ma250":null},{"date":"2025-11-12","open":250.24,"high":250.37,"low":243.75,"close":244.2,"volume":31190100,"ma5":245.83,"ma20":233.277,"ma60":228.38299999999998,"ma120":223.84516666666664,"ma250":null},{"date":"2025-11-13","open":243.05,"high":243.75,"low":236.5,"close":237.58,"volume":41401700,"ma5":244.738,"ma20":234.43249999999998,"ma60":228.6125,"ma120":224.15008333333333,"ma250":null},{"date":"2025-11-14","open":235.06,"high":238.73,"low":232.89,"close":234.69,"volume":38956700,"ma5":242.794,"ma20":235.51500000000001,"ma60":228.82483333333332,"ma120":224.389,"ma250":null},{"date":"2025-11-17","open":233.25,"high":234.6,"low":229.19,"close":232.87,"volume":59919000,"ma5":239.68800000000002,"ma20":236.3345,"ma60":228.892,"ma120":224.62358333333336,"ma250":null},{"date":"2025-11-18","open":228.1,"high":230.2,"low":222.42,"close":222.55,"volume":60608400,"ma5":234.37800000000001,"ma20":236.3605,"ma60":228.80216666666666,"ma120":224.764,"ma250":null},{"date":"2025-11-19","open":223.74,"high":223.74,"low":218.52,"close":222.69,"volume":58335600,"ma5":230.07600000000002,"ma20":236.5975,"ma60":228.70183333333335,"ma120":224.91133333333335,"ma250":null},{"date":"2025-11-20","open":227.05,"high":227.41,"low":216.74,"close":217.14,"volume":50309000,"ma5":225.988,"ma20":236.4,"ma60":228.50216666666665,"ma120":224.99875,"ma250":null},{"date":"2025-11-21","open":216.35,"high":222.21,"low":215.18,"close":220.69,"volume":68490500,"ma5":223.18800000000002,"ma20":236.224,"ma60":228.3203333333333,"ma120":225.12358333333336,"ma250":null},{"date":"2025-11-24","open":222.56,"high":227.33,"low":222.27,"close":226.28,"volume":54318400,"ma5":221.86999999999998,"ma20":236.1895,"ma60":228.275,"ma120":225.28233333333336,"ma250":null},{"date":"2025-11-25","open":226.38,"high":230.52,"low":223.8,"close":229.67,"volume":39379300,"ma5":223.294,"ma20":236.2105,"ma60":228.34716666666665,"ma120":225.46366666666665,"ma250":null},{"date":"2025-11-26","open":230.74,"high":231.75,"low":228.77,"close":229.16,"volume":38497900,"ma5":224.58800000000002,"ma20":236.15349999999998,"ma60":228.4,"ma120":225.59358333333333,"ma250":null},{"date":"2025-11-28","open":231.24,"high":233.29,"low":230.22,"close":233.22,"volume":20292300,"ma5":227.804,"ma20":236.6715,"ma60":228.359,"ma120":225.72891666666666,"ma250":null},{"date":"2025-12-01","open":233.22,"high":235.8,"low":232.25,"close":233.88,"volume":42904000,"ma5":230.442,"ma20":236.1545,"ma60":228.38483333333335,"ma120":225.86450000000002,"ma250":null},{"date":"2025-12-02","open":235.01,"high":238.97,"low":233.55,"close":234.42,"volume":45785400,"ma5":232.07,"ma20":235.1755,"ma60":228.36116666666666,"ma120":226.0413333333333,"ma250":null},{"date":"2025-12-03","open":233.35,"high":233.38,"low":230.61,"close":232.38,"volume":35495100,"ma5":232.612,"ma20":234.3285,"ma60":228.2635,"ma120":226.20083333333332,"ma250":null},{"date":"2025-12-04","open":232.77,"high":233.5,"low":226.8,"close":229.11,"volume":45683200,"ma5":232.602,"ma20":233.27399999999997,"ma60":228.24316666666667,"ma120":226.34258333333335,"ma250":null},{"date":"2025-12-05","open":230.32,"high":231.24,"low":228.55,"close":229.53,"volume":33117400,"ma5":231.86399999999998,"ma20":232.5985,"ma60":228.23616666666666,"ma120":226.4545,"ma250":null},{"date":"2025-12-08","open":229.59,"high":230.83,"low":226.27,"close":226.89,"volume":35019200,"ma5":230.46599999999998,"ma20":231.7225,"ma60":228.21516666666668,"ma120":226.55508333333333,"ma250":null},{"date":"2025-12-09","open":226.84,"high":228.57,"low":225.11,"close":227.92,"volume":25841700,"ma5":229.166,"ma20":230.69850000000002,"ma60":228.15666666666667,"ma120":226.68341666666666,"ma250":null},{"date":"2025-12-10","open":228.81,"high":232.42,"low":228.46,"close":231.78,"volume":38790700,"ma5":229.046,"ma20":229.83249999999998,"ma60":228.11883333333333,"ma120":226.86749999999998,"ma250":null},{"date":"2025-12-11","open":230.71,"high":232.11,"low":228.69,"close":230.28,"volume":28249600,"ma5":229.28000000000003,"ma20":229.13649999999998,"ma60":228.0965,"ma120":227.04925,"ma250":null},{"date":"2025-12-12","open":229.87,"high":230.08,"low":225.12,"close":226.19,"volume":35639100,"ma5":228.612,"ma20":228.567,"ma60":228.0125,"ma120":227.16108333333335,"ma250":null},{"date":"2025-12-15","open":227.93,"high":227.93,"low":221.5,"close":222.54,"volume":47286100,"ma5":227.74200000000002,"ma20":227.9595,"ma60":227.8635,"ma120":227.249,"ma250":null},{"date":"2025-12-16","open":223.04,"high":223.66,"low":221.13,"close":222.56,"volume":39298900,"ma5":226.67,"ma20":227.44400000000002,"ma60":227.779,"ma120":227.29433333333333,"ma250":null},{"date":"2025-12-17","open":224.66,"high":225.19,"low":220.99,"close":221.27,"volume":44034400,"ma5":224.56799999999998,"ma20":227.38000000000002,"ma60":227.78833333333333,"ma120":227.27741666666668,"ma250":null},{"date":"2025-12-18","open":225.71,"high":229.23,"low":224.41,"close":226.76,"volume":50272400,"ma5":223.86399999999998,"ma20":227.58350000000002,"ma60":227.8975,"ma120":227.33883333333333,"ma250":null},{"date":"2025-12-19","open":226.76,"high":229.13,"low":225.58,"close":227.35,"volume":85544400,"ma5":224.096,"ma20":228.094,"ma60":228.05083333333332,"ma120":227.39624999999998,"ma250":null},{"date":"2025-12-22","open":228.61,"high":229.48,"low":226.71,"close":228.43,"volume":32261300,"ma5":225.27399999999997,"ma20":228.481,"ma60":228.19500000000002,"ma120":227.46716666666669,"ma250":null},{"date":"2025-12-23","open":229.06,"high":232.45,"low":228.73,"close":232.14,"volume":29230200,"ma5":227.19,"ma20":228.77399999999997,"ma60":228.36116666666666,"ma120":227.53991666666667,"ma250":null},{"date":"2025-12-24","open":232.13,"high":232.95,"low":231.33,"close":232.38,"volume":11420500,"ma5":229.41199999999998,"ma20":228.90949999999998,"ma60":228.57466666666667,"ma120":227.61416666666668,"ma250":null},{"date":"2025-12-26","open":232.04,"high":232.99,"low":231.18,"close":232.52,"volume":15994700,"ma5":230.564,"ma20":229.07750000000001,"ma60":228.77283333333332,"ma120":227.72383333333335,"ma250":null},{"date":"2025-12-29","open":231.94,"high":232.6,"low":230.77,"close":232.07,"volume":19797900,"ma5":231.50799999999998,"ma20":229.01999999999998,"ma60":228.93383333333335,"ma120":227.80325,"ma250":null},{"date":"2025-12-30","open":231.21,"high":232.77,"low":230.2,"close":232.53,"volume":21910500,"ma5":232.32799999999997,"ma20":228.95250000000001,"ma60":229.1508333333333,"ma120":227.88883333333334,"ma250":null},{"date":"2025-12-31","open":232.91,"high":232.99,"low":230.12,"close":230.82,"volume":24383700,"ma5":232.064,"ma20":228.77249999999998,"ma60":229.31616666666665,"ma120":227.93716666666666,"ma250":217.6728},{"date":"2026-01-02","open":231.34,"high":235.46,"low":224.7,"close":226.5,"volume":51456200,"ma5":230.888,"ma20":228.4785,"ma60":229.39483333333334,"ma120":227.94391666666667,"ma250":217.69792},{"date":"2026-01-05","open":228.84,"high":234,"low":227.18,"close":233.06,"volume":49733300,"ma5":230.996,"ma20":228.676,"ma60":229.52550000000002,"ma120":227.99983333333333,"ma250":217.7334},{"date":"2026-01-06","open":232.1,"high":243.18,"low":232.07,"close":240.93,"volume":53764700,"ma5":232.76799999999997,"ma20":229.246,"ma60":229.74533333333332,"ma120":228.14766666666668,"ma250":217.78668},{"date":"2026-01-07","open":239.61,"high":245.29,"low":239.52,"close":241.56,"volume":42236500,"ma5":234.57399999999998,"ma20":229.9795,"ma60":230.16516666666666,"ma120":228.29500000000002,"ma250":217.86448000000001},{"date":"2026-01-08","open":243.06,"high":246.41,"low":241.88,"close":246.29,"volume":39509800,"ma5":237.66799999999998,"ma20":230.898,"ma60":230.60216666666665,"ma120":228.46300000000002,"ma250":217.96112},{"date":"2026-01-09","open":244.57,"high":247.86,"low":242.24,"close":247.38,"volume":34560000,"ma5":241.844,"ma20":231.67800000000003,"ma60":231.11866666666666,"ma120":228.61366666666666,"ma250":218.07488},{"date":"2026-01-12","open":246.73,"high":248.94,"low":245.96,"close":246.47,"volume":35867800,"ma5":244.526,"ma20":232.4875,"ma60":231.63366666666667,"ma120":228.772,"ma250":218.18692000000001},{"date":"2026-01-13","open":246.53,"high":247.66,"low":240.25,"close":242.6,"volume":38371800,"ma5":244.85999999999999,"ma20":233.308,"ma60":232.1025,"ma120":228.89125,"ma250":218.28628},{"date":"2026-01-14","open":241.15,"high":241.28,"low":236.22,"close":236.65,"volume":41410600,"ma5":243.878,"ma20":234.01350000000002,"ma60":232.496,"ma120":228.92808333333332,"ma250":218.33948},{"date":"2026-01-15","open":239.31,"high":240.65,"low":236.63,"close":238.18,"volume":43003600,"ma5":242.256,"ma20":234.79450000000003,"ma60":232.85766666666666,"ma120":228.98425,"ma250":218.40956},{"date":"2026-01-16","open":239.09,"high":239.57,"low":236.41,"close":239.12,"volume":45888300,"ma5":240.60399999999998,"ma20":235.68699999999998,"ma60":233.14249999999998,"ma120":229.03699999999998,"ma250":218.46228},{"date":"2026-01-20","open":233.76,"high":235.09,"low":229.34,"close":231,"volume":47737900,"ma5":237.51,"ma20":235.89899999999997,"ma60":233.36,"ma120":229.03691666666666,"ma250":218.46344},{"date":"2026-01-21","open":231.09,"high":232.3,"low":226.88,"close":231.31,"volume":47276100,"ma5":235.252,"ma20":236.09699999999998,"ma60":233.53033333333332,"ma120":229.04625,"ma250":218.44863999999998},{"date":"2026-01-22","open":234.05,"high":235.72,"low":230.9,"close":234.34,"volume":31913300,"ma5":234.79000000000002,"ma20":236.3925,"ma60":233.69916666666668,"ma120":229.04816666666665,"ma250":218.44432},{"date":"2026-01-23","open":234.96,"high":240.45,"low":234.57,"close":239.16,"volume":33778500,"ma5":234.98600000000002,"ma20":236.74349999999998,"ma60":233.90233333333333,"ma120":229.25158333333331,"ma250":218.46156},{"date":"2026-01-26","open":239.98,"high":240.95,"low":237.54,"close":238.42,"volume":32825500,"ma5":234.846,"ma20":237.0455,"ma60":234.05516666666665,"ma120":229.47466666666665,"ma250":218.47356},{"date":"2026-01-27","open":239.69,"high":244.88,"low":238.08,"close":244.68,"volume":38029200,"ma5":237.58200000000002,"ma20":237.65349999999998,"ma60":234.29483333333334,"ma120":229.73241666666667,"ma250":218.49967999999998},{"date":"2026-01-28","open":246.37,"high":247.78,"low":241.53,"close":243.01,"volume":40882700,"ma5":239.92199999999997,"ma20":238.2005,"ma60":234.63066666666666,"ma120":229.90491666666668,"ma250":218.52344},{"date":"2026-01-29","open":242.82,"high":243,"low":236.74,"close":241.73,"volume":47229600,"ma5":241.4,"ma20":238.6605,"ma60":234.58916666666667,"ma120":230.05991666666665,"ma250":218.5518},{"date":"2026-01-30","open":239.89,"high":243.32,"low":237.64,"close":239.3,"volume":46585000,"ma5":241.42799999999997,"ma20":239.0845,"ma60":234.34416666666667,"ma120":230.19833333333332,"ma250":218.55828},{"date":"2026-02-02","open":238.31,"high":245.63,"low":238.17,"close":242.96,"volume":37546100,"ma5":242.336,"ma20":239.90749999999997,"ma60":234.23816666666664,"ma120":230.37883333333332,"ma250":218.58044},{"date":"2026-02-03","open":244.98,"high":246.35,"low":235.45,"close":238.62,"volume":53831300,"ma5":241.12399999999997,"ma20":240.1855,"ma60":234.04516666666666,"ma120":230.52175,"ma250":218.56668},{"date":"2026-02-04","open":238.86,"high":238.86,"low":231.82,"close":232.99,"volume":51299900,"ma5":239.11999999999998,"ma20":239.78850000000003,"ma60":233.87766666666667,"ma120":230.592,"ma250":218.55396},{"date":"2026-02-05","open":224.91,"high":226.31,"low":220.38,"close":222.69,"volume":103509200,"ma5":235.31199999999998,"ma20":238.84499999999997,"ma60":233.51566666666668,"ma120":230.52291666666667,"ma250":218.4894},{"date":"2026-02-06","open":202.7,"high":211.44,"low":200.31,"close":210.32,"volume":179210900,"ma5":229.516,"ma20":237.0465,"ma60":232.881,"ma120":230.35033333333334,"ma250":218.41407999999998},{"date":"2026-02-09","open":208.97,"high":212.81,"low":203.35,"close":208.72,"volume":91178400,"ma5":222.66799999999998,"ma20":235.11350000000002,"ma60":232.208,"ma120":230.16058333333334,"ma250":218.3164},{"date":"2026-02-10","open":208.8,"high":212.65,"low":206.41,"close":206.96,"volume":67175000,"ma5":216.336,"ma20":233.138,"ma60":231.58733333333333,"ma120":229.9851666666667,"ma250":218.2132},{"date":"2026-02-11","open":208.06,"high":208.57,"low":202.49,"close":204.08,"volume":65545500,"ma5":210.554,"ma20":231.212,"ma60":231.029,"ma120":229.82075,"ma250":218.1138},{"date":"2026-02-12","open":203.96,"high":203.96,"low":197.56,"close":199.6,"volume":83975400,"ma5":205.936,"ma20":229.35949999999997,"ma60":230.44416666666666,"ma120":229.6345,"ma250":217.99072},{"date":"2026-02-13","open":198.88,"high":201.16,"low":197.28,"close":198.79,"volume":66321600,"ma5":203.63,"ma20":227.39000000000001,"ma60":229.87616666666665,"ma120":229.38408333333334,"ma250":217.87116},{"date":"2026-02-17","open":198.13,"high":201.74,"low":196,"close":201.15,"volume":69879200,"ma5":202.116,"ma20":225.4915,"ma60":229.5195,"ma120":229.16083333333333,"ma250":217.76916},{"date":"2026-02-18","open":202.07,"high":206.86,"low":201.51,"close":204.79,"volume":51003300,"ma5":201.682,"ma20":224.18099999999998,"ma60":229.22116666666668,"ma120":228.9615,"ma250":217.68179999999998},{"date":"2026-02-19","open":203.8,"high":205.64,"low":202.81,"close":204.86,"volume":35669600,"ma5":201.83800000000002,"ma20":222.8585,"ma60":229.0165,"ma120":228.75933333333333,"ma250":217.60972},{"date":"2026-02-20","open":204.76,"high":211.17,"low":203.75,"close":210.11,"volume":65881600,"ma5":203.94,"ma20":221.647,"ma60":228.84016666666668,"ma120":228.58025,"ma250":217.58384},{"date":"2026-02-23","open":208.1,"high":208.43,"low":203.11,"close":205.27,"volume":53581500,"ma5":205.23600000000002,"ma20":219.95250000000001,"ma60":228.48999999999998,"ma120":228.38250000000002,"ma250":217.55408},{"date":"2026-02-24","open":205.47,"high":210.36,"low":203.25,"close":208.56,"volume":41137200,"ma5":206.71800000000002,"ma20":218.45950000000002,"ma60":228.13816666666668,"ma120":228.24266666666665,"ma250":217.53712},{"date":"2026-02-25","open":210.46,"high":211.59,"low":208.93,"close":210.64,"volume":41346400,"ma5":207.888,"ma20":216.7575,"ma60":227.8295,"ma120":228.11475000000002,"ma250":217.52228},{"date":"2026-02-26","open":210.73,"high":211.05,"low":205.35,"close":207.92,"volume":47756800,"ma5":208.5,"ma20":215.00300000000001,"ma60":227.40783333333331,"ma120":227.88341666666665,"ma250":217.519},{"date":"2026-02-27","open":206.83,"high":210.33,"low":205.2,"close":210,"volume":57422800,"ma5":208.47799999999998,"ma20":213.41649999999998,"ma60":227.00983333333335,"ma120":227.69733333333335,"ma250":217.50988},{"date":"2026-03-02","open":204.55,"high":209.73,"low":203.46,"close":208.39,"volume":46001000,"ma5":209.102,"ma20":211.871,"ma60":226.576,"ma120":227.46858333333333,"ma250":217.52336},{"date":"2026-03-03","open":203.1,"high":209.18,"low":202.48,"close":208.73,"volume":43184900,"ma5":209.13599999999997,"ma20":210.15949999999998,"ma60":226.18183333333334,"ma120":227.22266666666667,"ma250":217.54307999999997},{"date":"2026-03-04","open":210.47,"high":217.54,"low":210.15,"close":216.82,"volume":54731100,"ma5":210.37199999999999,"ma20":209.0695,"ma60":225.977,"ma120":227.11008333333334,"ma250":217.57692},{"date":"2026-03-05","open":215.98,"high":220.47,"low":215.59,"close":218.94,"volume":60943400,"ma5":212.57599999999996,"ma20":208.36700000000002,"ma60":225.8005,"ma120":227.01833333333335,"ma250":217.64988},{"date":"2026-03-06","open":214.99,"high":217.32,"low":212.53,"close":213.21,"volume":51152700,"ma5":213.218,"ma20":207.89299999999997,"ma60":225.57250000000002,"ma120":226.89383333333333,"ma250":217.70572},{"date":"2026-03-09","open":210.45,"high":213.82,"low":207.11,"close":213.49,"volume":54642900,"ma5":214.238,"ma20":208.05149999999998,"ma60":225.332,"ma120":226.74433333333334,"ma250":217.78152},{"date":"2026-03-10","open":214.19,"high":215.65,"low":212.43,"close":214.33,"volume":35678800,"ma5":215.358,"ma20":208.33200000000002,"ma60":225.04116666666667,"ma120":226.57999999999998,"ma250":217.85248},{"date":"2026-03-11","open":215.71,"high":217,"low":211.35,"close":212.65,"volume":34199300,"ma5":214.52400000000003,"ma20":208.6165,"ma60":224.74733333333333,"ma120":226.42191666666668,"ma250":217.90751999999998},{"date":"2026-03-12","open":210.39,"high":211.71,"low":208.15,"close":209.53,"volume":44349500,"ma5":212.642,"ma20":208.88899999999998,"ma60":224.46966666666668,"ma120":226.24108333333334,"ma250":217.97008},{"date":"2026-03-13","open":209.61,"high":210.56,"low":206.22,"close":207.67,"volume":35662100,"ma5":211.53400000000002,"ma20":209.29250000000002,"ma60":224.22183333333334,"ma120":226.04266666666666,"ma250":218.00896},{"date":"2026-03-16","open":208.35,"high":212.72,"low":207.45,"close":211.74,"volume":42209300,"ma5":211.18400000000003,"ma20":209.94,"ma60":224.04149999999998,"ma120":225.91025,"ma250":218.07296},{"date":"2026-03-17","open":212.82,"high":215.7,"low":212.43,"close":215.2,"volume":44969900,"ma5":211.358,"ma20":210.6425,"ma60":223.94033333333334,"ma120":225.86433333333335,"ma250":218.16248000000002},{"date":"2026-03-18","open":213.93,"high":215.14,"low":208.83,"close":209.87,"volume":37846600,"ma5":210.802,"ma20":210.8965,"ma60":223.65883333333335,"ma120":225.77816666666666,"ma250":218.2198},{"date":"2026-03-19","open":207.06,"high":209.12,"low":206.05,"close":208.76,"volume":36440600,"ma5":210.648,"ma20":211.0915,"ma60":223.34900000000002,"ma120":225.69991666666667,"ma250":218.27504000000002},{"date":"2026-03-20","open":207.4,"high":207.54,"low":204.32,"close":205.37,"volume":63694600,"ma5":210.18800000000002,"ma20":210.8545,"ma60":222.96466666666666,"ma120":225.5798333333333,"ma250":218.31168},{"date":"2026-03-23","open":209.79,"high":212.8,"low":209.51,"close":210.14,"volume":44277400,"ma5":209.868,"ma20":211.098,"ma60":222.59799999999998,"ma120":225.47958333333332,"ma250":218.3392},{"date":"2026-03-24","open":207.95,"high":209.35,"low":206.64,"close":207.24,"volume":35351400,"ma5":208.276,"ma20":211.032,"ma60":222.179,"ma120":225.37683333333334,"ma250":218.34532000000002},{"date":"2026-03-25","open":211.56,"high":213.07,"low":209.9,"close":211.71,"volume":36388800,"ma5":208.644,"ma20":211.0855,"ma60":221.83216666666667,"ma120":225.30249999999998,"ma250":218.38763999999998},{"date":"2026-03-26","open":210.61,"high":212.89,"low":207.12,"close":207.54,"volume":46746000,"ma5":208.4,"ma20":211.0665,"ma60":221.42333333333332,"ma120":225.17858333333334,"ma250":218.41235999999998},{"date":"2026-03-27","open":206.46,"high":206.6,"low":199.14,"close":199.34,"volume":56009800,"ma5":207.19400000000002,"ma20":210.5335,"ma60":220.87016666666665,"ma120":225.01049999999998,"ma250":218.43884},{"date":"2026-03-30","open":201.48,"high":203.8,"low":199.98,"close":200.95,"volume":46373800,"ma5":205.356,"ma20":210.1615,"ma60":220.37233333333333,"ma120":224.84425000000002,"ma250":218.48160000000001},{"date":"2026-03-31","open":204.85,"high":210.28,"low":204.14,"close":208.27,"volume":58470100,"ma5":205.56199999999998,"ma20":210.13850000000002,"ma60":220.0685,"ma120":224.73166666666665,"ma250":218.546},{"date":"2026-04-01","open":210.44,"high":213.58,"low":208.19,"close":210.57,"volume":45955400,"ma5":205.334,"ma20":209.82600000000002,"ma60":219.69366666666667,"ma120":224.60958333333335,"ma250":218.60424},{"date":"2026-04-02","open":206.54,"high":212.21,"low":204.9,"close":209.77,"volume":31453000,"ma5":205.78000000000003,"ma20":209.3675,"ma60":219.17433333333332,"ma120":224.45983333333334,"ma250":218.72968},{"date":"2026-04-06","open":209.8,"high":212.95,"low":209.59,"close":212.79,"volume":25385500,"ma5":208.46999999999997,"ma20":209.34650000000002,"ma60":218.69483333333335,"ma120":224.42999999999998,"ma250":218.89684},{"date":"2026-04-07","open":211.24,"high":213.97,"low":209.08,"close":213.77,"volume":28154600,"ma5":211.03400000000002,"ma20":209.3605,"ma60":218.15283333333335,"ma120":224.3775,"ma250":219.05088},{"date":"2026-04-08","open":223.79,"high":226.1,"low":219.62,"close":221.25,"volume":51092700,"ma5":213.63000000000002,"ma20":209.7065,"ma60":217.71733333333336,"ma120":224.418,"ma250":219.25323999999998},{"date":"2026-04-09","open":225.23,"high":233.8,"low":223.27,"close":233.65,"volume":65964200,"ma5":218.246,"ma20":210.75650000000002,"ma60":217.50366666666665,"ma120":224.56866666666667,"ma250":219.42344},{"date":"2026-04-10","open":235.3,"high":240.43,"low":235.21,"close":238.38,"volume":56912800,"ma5":223.968,"ma20":212.19899999999998,"ma60":217.43333333333334,"ma120":224.76791666666668,"ma250":219.65207999999998},{"date":"2026-04-13","open":237.45,"high":240,"low":235.75,"close":239.89,"volume":42166200,"ma5":229.388,"ma20":213.81,"ma60":217.48733333333334,"ma120":224.99166666666667,"ma250":219.87216},{"date":"2026-04-14","open":241.78,"high":252.18,"low":241.78,"close":249.02,"volume":72685000,"ma5":236.43800000000002,"ma20":215.67399999999998,"ma60":217.668,"ma120":225.26283333333333,"ma250":220.13976},{"date":"2026-04-15","open":249.25,"high":250.44,"low":247.2,"close":248.5,"volume":43045200,"ma5":241.888,"ma20":217.339,"ma60":217.82433333333333,"ma120":225.48341666666664,"ma250":220.4154},{"date":"2026-04-16","open":248.51,"high":250,"low":244.2,"close":249.7,"volume":41895700,"ma5":245.098,"ma20":219.33049999999997,"ma60":218.136,"ma120":225.748,"ma250":220.71688},{"date":"2026-04-17","open":254.99,"high":256.18,"low":250.11,"close":250.56,"volume":52029300,"ma5":247.53400000000002,"ma20":221.4205,"ma60":218.45683333333332,"ma120":225.99358333333333,"ma250":221.02867999999998},{"date":"2026-04-20","open":249.19,"high":250.18,"low":245.37,"close":248.28,"volume":39463100,"ma5":249.212,"ma20":223.56599999999997,"ma60":218.68916666666667,"ma120":226.19416666666666,"ma250":221.35252},{"date":"2026-04-21","open":255.09,"high":255.09,"low":249.1,"close":249.91,"volume":42922400,"ma5":249.39000000000001,"ma20":225.55450000000002,"ma60":218.86833333333334,"ma120":226.38533333333334,"ma250":221.65944},{"date":"2026-04-22","open":252.44,"high":255.94,"low":250.33,"close":255.36,"volume":36065100,"ma5":250.762,"ma20":227.9605,"ma60":219.1506666666667,"ma120":226.60291666666666,"ma250":221.95848},{"date":"2026-04-23","open":255.39,"high":258.79,"low":253.07,"close":255.08,"volume":39091400,"ma5":251.83800000000002,"ma20":230.129,"ma60":219.324,"ma120":226.80941666666666,"ma250":222.23264},{"date":"2026-04-24","open":259.98,"high":264.5,"low":257.69,"close":263.99,"volume":53777400,"ma5":254.52400000000003,"ma20":232.95149999999998,"ma60":219.67366666666666,"ma120":227.15216666666666,"ma250":222.53264000000001},{"date":"2026-04-27","open":263.46,"high":264.15,"low":260.34,"close":261.12,"volume":44906800,"ma5":257.092,"ma20":236.0405,"ma60":219.9968333333333,"ma120":227.293,"ma250":222.82632},{"date":"2026-04-28","open":258.39,"high":261.03,"low":256.63,"close":259.7,"volume":42204400,"ma5":259.05,"ma20":238.978,"ma60":220.33683333333332,"ma120":227.3405,"ma250":223.11556},{"date":"2026-04-29","open":257.99,"high":265.91,"low":257.7,"close":263.04,"volume":72367900,"ma5":260.586,"ma20":241.7165,"ma60":220.6715,"ma120":227.45483333333334,"ma250":223.43004000000002},{"date":"2026-04-30","open":273.17,"high":273.88,"low":256.16,"close":265.06,"volume":100974900,"ma5":262.582,"ma20":244.44099999999997,"ma60":221.11216666666667,"ma120":227.57866666666666,"ma250":223.72948000000002},{"date":"2026-05-01","open":265.58,"high":273.32,"low":262.74,"close":268.26,"volume":50825200,"ma5":263.43600000000004,"ma20":247.36550000000003,"ma60":221.7,"ma120":227.78883333333334,"ma250":224.0426},{"date":"2026-05-04","open":268.8,"high":276.1,"low":268.8,"close":272.05,"volume":49083700,"ma5":265.622,"ma20":250.3285,"ma60":222.52266666666668,"ma120":228.01916666666665,"ma250":224.3854},{"date":"2026-05-05","open":276.08,"high":278.56,"low":272.38,"close":273.55,"volume":41908500,"ma5":268.392,"ma20":253.31750000000002,"ma60":223.5765,"ma120":228.22875000000002,"ma250":224.73956},{"date":"2026-05-06","open":272.89,"high":277.8,"low":272.21,"close":274.99,"volume":44552000,"ma5":270.78200000000004,"ma20":256.0045,"ma60":224.681,"ma120":228.4445,"ma250":225.08468},{"date":"2026-05-07","open":275.02,"high":276.63,"low":270.49,"close":271.17,"volume":35892900,"ma5":272.004,"ma20":257.8805,"ma60":225.75116666666665,"ma120":228.66925,"ma250":225.40104},{"date":"2026-05-08","open":271.63,"high":274,"low":269.95,"close":272.68,"volume":34732700,"ma5":272.88800000000003,"ma20":259.5955,"ma60":226.8945,"ma120":228.96175,"ma250":225.71952},{"date":"2026-05-11","open":269.84,"high":273.63,"low":268.48,"close":268.99,"volume":38176700,"ma5":272.276,"ma20":261.0505,"ma60":228.051,"ma120":229.24758333333332,"ma250":225.96092000000002},{"date":"2026-05-12","open":266.71,"high":267.65,"low":262.63,"close":265.82,"volume":36776200,"ma5":270.73,"ma20":261.89050000000003,"ma60":229.16816666666668,"ma120":229.52216666666666,"ma250":226.17872},{"date":"2026-05-13","open":264.43,"high":270.72,"low":263.2,"close":270.13,"volume":39670900,"ma5":269.758,"ma20":262.97200000000004,"ma60":230.31783333333334,"ma120":229.91866666666667,"ma250":226.41824},{"date":"2026-05-14","open":269.15,"high":270.78,"low":266.63,"close":267.22,"volume":31338400,"ma5":268.968,"ma20":263.848,"ma60":231.35833333333332,"ma120":230.28975,"ma250":226.66644},{"date":"2026-05-15","open":262.5,"high":264.36,"low":260.89,"close":264.14,"volume":40770300,"ma5":267.26,"ma20":264.527,"ma60":232.34633333333335,"ma120":230.68141666666668,"ma250":226.90064},{"date":"2026-05-18","open":263.87,"high":268.85,"low":262.53,"close":264.86,"volume":33690800,"ma5":266.434,"ma20":265.356,"ma60":233.25883333333334,"ma120":231.0495,"ma250":227.13544},{"date":"2026-05-19","open":262.04,"high":262.25,"low":255.19,"close":259.34,"volume":40340700,"ma5":265.13800000000003,"ma20":265.8275,"ma60":234.16,"ma120":231.325,"ma250":227.35652},{"date":"2026-05-20","open":260.05,"high":265.58,"low":259.53,"close":265.01,"volume":34933200,"ma5":264.114,"ma20":266.31,"ma60":235.10083333333333,"ma120":231.6195,"ma250":227.61208},{"date":"2026-05-21","open":263.5,"high":269.49,"low":261.37,"close":268.46,"volume":36591700,"ma5":264.36199999999997,"ma20":266.979,"ma60":236.0645,"ma120":231.947,"ma250":227.87351999999998},{"date":"2026-05-22","open":268.66,"high":269.79,"low":266.24,"close":266.32,"volume":27535500,"ma5":264.798,"ma20":267.0955,"ma60":237.03783333333334,"ma120":232.22283333333334,"ma250":228.13484},{"date":"2026-05-26","open":267.94,"high":269.3,"low":262.07,"close":265.29,"volume":38028100,"ma5":264.884,"ma20":267.304,"ma60":237.95933333333332,"ma120":232.48458333333335,"ma250":228.37192000000002},{"date":"2026-05-27","open":266.15,"high":272.41,"low":265.7,"close":271.85,"volume":40061900,"ma5":267.386,"ma20":267.91150000000005,"ma60":239.017,"ma120":232.7965,"ma250":228.64044},{"date":"2026-05-28","open":272.27,"high":274.5,"low":267.44,"close":274,"volume":40630400,"ma5":269.184,"ma20":268.45950000000005,"ma60":240.10483333333335,"ma120":233.14333333333335,"ma250":228.91364000000002},{"date":"2026-05-29","open":271.29,"high":274.75,"low":269.64,"close":270.64,"volume":54749600,"ma5":269.62,"ma20":268.73850000000004,"ma60":241.00183333333334,"ma120":233.48941666666667,"ma250":229.17616},{"date":"2026-06-01","open":266.29,"high":266.63,"low":260.7,"close":261.26,"volume":53604400,"ma5":268.608,"ma20":268.3885,"ma60":241.70716666666667,"ma120":233.75383333333332,"ma250":229.3946},{"date":"2026-06-02","open":257.16,"high":261.2,"low":254.37,"close":256.52,"volume":41811000,"ma5":266.854,"ma20":267.61199999999997,"ma60":242.429,"ma120":234.00075,"ma250":229.59784},{"date":"2026-06-03","open":254.7,"high":257.09,"low":247.71,"close":250.02,"volume":51394200,"ma5":262.488,"ma20":266.4355,"ma60":243.03783333333334,"ma120":234.18491666666665,"ma250":229.769},{"date":"2026-06-04","open":253.12,"high":255.83,"low":251.75,"close":253.79,"volume":35609800,"ma5":258.446,"ma20":265.3755,"ma60":243.69549999999998,"ma120":234.36833333333334,"ma250":229.95252},{"date":"2026-06-05","open":254.26,"high":256.38,"low":245.78,"close":246.03,"volume":55607800,"ma5":253.52399999999997,"ma20":264.1185,"ma60":244.25183333333334,"ma120":234.49958333333333,"ma250":230.08236},{"date":"2026-06-08","open":246.68,"high":249.42,"low":243.36,"close":245.22,"volume":33899500,"ma5":250.31599999999997,"ma20":262.7455,"ma60":244.84666666666666,"ma120":234.65816666666666,"ma250":230.19532},{"date":"2026-06-09","open":247.73,"high":250.43,"low":240.4,"close":244.19,"volume":44425400,"ma5":247.85,"ma20":261.5055,"ma60":245.45533333333333,"ma120":234.83858333333333,"ma250":230.30164000000002},{"date":"2026-06-10","open":243.61,"high":244.07,"low":237.45,"close":238,"volume":38590200,"ma5":245.446,"ma20":260.1145,"ma60":245.893,"ma120":234.96725,"ma250":230.40084},{"date":"2026-06-11","open":237.93,"high":242.14,"low":235.18,"close":241.51,"volume":41335400,"ma5":242.99,"ma20":258.6835,"ma60":246.33149999999998,"ma120":235.13591666666667,"ma250":230.51392},{"date":"2026-06-12","open":243.21,"high":243.36,"low":233.59,"close":238.55,"volume":51186600,"ma5":241.494,"ma20":257.25,"ma60":246.80949999999999,"ma120":235.23416666666665,"ma250":230.61972},{"date":"2026-06-15","open":245.02,"high":247.81,"low":244.73,"close":246.02,"volume":41711600,"ma5":241.654,"ma20":256.344,"ma60":247.4305,"ma120":235.38975,"ma250":230.7394},{"date":"2026-06-16","open":248,"high":249.51,"low":245.45,"close":246,"volume":35187400,"ma5":242.016,"ma20":255.40099999999998,"ma60":248.1076666666667,"ma120":235.53616666666667,"ma250":230.86411999999999},{"date":"2026-06-17","open":244.9,"high":245.91,"low":236,"close":237.5,"volume":44780800,"ma5":241.916,"ma20":254.30900000000003,"ma60":248.56366666666665,"ma120":235.58083333333335,"ma250":230.96404},{"date":"2026-06-18","open":240.12,"high":245.73,"low":236.02,"close":244.39,"volume":75624400,"ma5":242.49200000000002,"ma20":253.27800000000002,"ma60":249.18283333333332,"ma120":235.68091666666666,"ma250":231.10284},{"date":"2026-06-22","open":240.08,"high":242,"low":232.24,"close":232.79,"volume":68388500,"ma5":241.34,"ma20":251.49450000000002,"ma60":249.53416666666666,"ma120":235.68316666666666,"ma250":231.20012},{"date":"2026-06-23","open":232.55,"high":236.87,"low":232,"close":234.11,"volume":60492600,"ma5":238.958,"ma20":249.88400000000001,"ma60":249.977,"ma120":235.70016666666666,"ma250":231.28548},{"date":"2026-06-24","open":233.85,"high":242.42,"low":232.95,"close":234.27,"volume":70282600,"ma5":236.612,"ma20":248.333,"ma60":250.55916666666664,"ma120":235.71466666666666,"ma250":231.37460000000002},{"date":"2026-06-25","open":232.02,"high":232.32,"low":225.55,"close":227.01,"volume":77674100,"ma5":234.51399999999998,"ma20":246.09099999999998,"ma60":250.9935,"ma120":235.68291666666667,"ma250":231.41416},{"date":"2026-06-26","open":227.21,"high":233.9,"low":226.13,"close":232.69,"volume":248372100,"ma5":232.17399999999998,"ma20":244.02550000000002,"ma60":251.40050000000002,"ma120":235.7345,"ma250":231.45172},{"date":"2026-06-29","open":234.22,"high":249.71,"low":233.8,"close":240.14,"volume":77619200,"ma5":233.644,"ma20":242.50050000000002,"ma60":251.89333333333335,"ma120":235.79350000000002,"ma250":231.53472},{"date":"2026-06-30","open":237.35,"high":241.54,"low":237.17,"close":238.34,"volume":66228300,"ma5":234.49,"ma20":241.3545,"ma60":252.3695,"ma120":235.77191666666667,"ma250":231.60623999999999},{"date":"2026-07-01","open":239.75,"high":244.9,"low":234.9,"close":241.7,"volume":53829900,"ma5":235.97599999999997,"ma20":240.61350000000002,"ma60":252.85133333333334,"ma120":235.77308333333335,"ma250":231.69335999999998},{"date":"2026-07-02","open":241.61,"high":246.72,"low":241.08,"close":242.67,"volume":48246400,"ma5":239.108,"ma20":240.246,"ma60":253.333,"ma120":235.74291666666667,"ma250":231.7704},{"date":"2026-07-06","open":243.8,"high":246.04,"low":240.88,"close":244.16,"volume":40044000,"ma5":241.402,"ma20":239.7645,"ma60":253.71483333333333,"ma120":235.71608333333333,"ma250":231.85316},{"date":"2026-07-07","open":246.98,"high":248.93,"low":242.7,"close":245.98,"volume":40579600,"ma5":242.57,"ma20":239.762,"ma60":253.92033333333333,"ma120":235.712,"ma250":231.95964},{"date":"2026-07-08","open":244.27,"high":244.8,"low":240.52,"close":243.62,"volume":29653000,"ma5":243.62599999999998,"ma20":239.68200000000002,"ma60":254.00766666666667,"ma120":235.7205,"ma250":232.04396},{"date":"2026-07-09","open":239.82,"high":247.5,"low":238.25,"close":247.04,"volume":38091700,"ma5":244.69400000000002,"ma20":239.8245,"ma60":254.12683333333334,"ma120":235.8070833333333,"ma250":232.14308},{"date":"2026-07-10","open":249.55,"high":251.03,"low":244.41,"close":245.34,"volume":31654000,"ma5":245.22799999999998,"ma20":240.1915,"ma60":254.06550000000001,"ma120":235.86675,"ma250":232.22436},{"date":"2026-07-13","open":244.68,"high":249.65,"low":244.18,"close":247.31,"volume":34636100,"ma5":245.858,"ma20":240.4815,"ma60":254.04566666666668,"ma120":235.935,"ma250":232.31083999999998},{"date":"2026-07-14","open":245.55,"high":248.56,"low":243.8,"close":247.49,"volume":30108100,"ma5":246.16,"ma20":240.92849999999999,"ma60":254.00883333333334,"ma120":236.07241666666667,"ma250":232.3954},{"date":"2026-07-15","open":249.75,"high":256.48,"low":249.75,"close":254.96,"volume":45240600,"ma5":248.42800000000003,"ma20":241.37550000000002,"ma60":254.08216666666667,"ma120":236.2695,"ma250":232.52248},{"date":"2026-07-16","open":255.12,"high":258.08,"low":248,"close":249.89,"volume":45343700,"ma5":248.998,"ma20":241.57,"ma60":254.109,"ma120":236.39908333333332,"ma250":232.62652},{"date":"2026-07-17","open":244.46,"high":250.24,"low":243.59,"close":247.23,"volume":43572400,"ma5":249.37600000000003,"ma20":242.0565,"ma60":254.06433333333334,"ma120":236.46633333333332,"ma250":232.71092000000002},{"date":"2026-07-20","open":248.76,"high":252.89,"low":248,"close":249.99,"volume":32406500,"ma5":249.91199999999998,"ma20":242.33649999999997,"ma60":253.97483333333332,"ma120":236.56275,"ma250":232.79368},{"date":"2026-07-21","open":249.11,"high":249.34,"low":246.42,"close":247.55,"volume":27732100,"ma5":249.92399999999998,"ma20":243.0745,"ma60":253.8493333333333,"ma120":236.58666666666667,"ma250":232.874},{"date":"2026-07-22","open":248.27,"high":248.45,"low":242.45,"close":244.85,"volume":34112700,"ma5":247.902,"ma20":243.61149999999998,"ma60":253.53033333333332,"ma120":236.602,"ma250":232.94024},{"date":"2026-07-23","open":236.26,"high":238.35,"low":232.05,"close":233.66,"volume":47465300,"ma5":244.656,"ma20":243.581,"ma60":253.07266666666666,"ma120":236.53474999999997,"ma250":232.94595999999999},{"date":"2026-07-24","open":234.38,"high":234.95,"low":231.34,"close":232.11,"volume":35017400,"ma5":241.632,"ma20":243.836,"ma60":252.61283333333333,"ma120":236.47483333333332,"ma250":232.94864},{"date":"2026-07-27","open":235.67,"high":235.89,"low":230.99,"close":231.39,"volume":34999500,"ma5":237.91199999999998,"ma20":243.77100000000002,"ma60":252.08533333333335,"ma120":236.37841666666665,"ma250":232.94304},{"date":"2026-07-28","open":232.85,"high":233.11,"low":228.1,"close":230.86,"volume":44521600,"ma5":234.57399999999998,"ma20":243.30700000000002,"ma60":251.51533333333333,"ma120":236.31375,"ma250":232.94244},{"date":"2026-07-29","open":229.32,"high":232.82,"low":226.16,"close":226.65,"volume":44957500,"ma5":230.93400000000003,"ma20":242.7225,"ma60":250.82183333333333,"ma120":236.26091666666667,"ma250":232.92828},{"date":"2026-07-30","open":233.35,"high":239.82,"low":231.06,"close":235.5,"volume":101839800,"ma5":231.302,"ma20":242.4125,"ma60":250.21266666666668,"ma120":236.36766666666665,"ma250":232.93384},{"date":"2026-07-31","open":265,"high":273.23,"low":262.01,"close":271.58,"volume":129054800,"ma5":239.196,"ma20":243.858,"ma60":250.17983333333333,"ma120":236.8781666666667,"ma250":233.16116},{"date":"2026-08-03","open":278.29,"high":287.2,"low":278,"close":284.02,"volume":90830200,"ma5":249.72199999999998,"ma20":245.85100000000003,"ma60":250.33033333333333,"ma120":237.50566666666666,"ma250":233.45064000000002},{"date":"2026-08-04","open":276.06,"high":281.07,"low":275.82,"close":277.42,"volume":69748100,"ma5":259.034,"ma20":247.423,"ma60":250.43449999999999,"ma120":238.09283333333332,"ma250":233.70532},{"date":"2026-08-05","open":281.59,"high":282.79,"low":270.73,"close":272.65,"volume":45119800,"ma5":268.23400000000004,"ma20":248.87449999999998,"ma60":250.434,"ma120":238.66424999999998,"ma250":233.90668},{"date":"2026-08-06","open":272.77,"high":275.48,"low":271.06,"close":272.26,"volume":30672900,"ma5":275.58599999999996,"ma20":250.1355,"ma60":250.4885,"ma120":239.26975,"ma250":234.10320000000002},{"date":"2026-08-07","open":272.87,"high":278.31,"low":272.75,"close":274.48,"volume":33861400,"ma5":276.166,"ma20":251.59250000000003,"ma60":250.6328333333333,"ma120":239.90050000000002,"ma250":234.31035999999997},{"date":"2026-08-10","open":274.01,"high":280.14,"low":273.6,"close":278.09,"volume":35731900,"ma5":274.98,"ma20":253.13150000000002,"ma60":250.7655,"ma120":240.54166666666666,"ma250":234.53752},{"date":"2026-08-11","open":278.69,"high":278.84,"low":271.36,"close":272.27,"volume":31895700,"ma5":273.95,"ma20":254.3705,"ma60":250.84966666666665,"ma120":241.10399999999998,"ma250":234.74072},{"date":"2026-08-12","open":273.18,"high":273.46,"low":267.1,"close":267.28,"volume":29941100,"ma5":272.876,"ma20":254.98649999999998,"ma60":250.902,"ma120":241.62416666666667,"ma250":234.9116},{"date":"2026-08-13","open":267.24,"high":269.58,"low":264.71,"close":265.13,"volume":32170200,"ma5":271.45,"ma20":255.7485,"ma60":250.9065,"ma120":242.08266666666665,"ma250":235.0482},{"date":"2026-08-14","open":264.88,"high":265.81,"low":262.42,"close":262.65,"volume":27251700,"ma5":269.08399999999995,"ma20":256.5195,"ma60":250.96166666666667,"ma120":242.56083333333333,"ma250":235.17468},{"date":"2026-08-17","open":265.44,"high":265.75,"low":258.34,"close":261.31,"volume":43896500,"ma5":265.72799999999995,"ma20":257.0855,"ma60":250.9,"ma120":243.00041666666667,"ma250":235.29396},{"date":"2026-08-18","open":260.63,"high":262.18,"low":257.73,"close":259.45,"volume":33171300,"ma5":263.164,"ma20":257.6805,"ma60":250.74983333333333,"ma120":243.40716666666668,"ma250":235.41972},{"date":"2026-08-19","open":260.85,"high":266.4,"low":258.58,"close":265.84,"volume":35762400,"ma5":262.876,"ma20":258.72999999999996,"ma60":250.74183333333335,"ma120":243.8898333333333,"ma250":235.58784},{"date":"2026-08-20","open":263.16,"high":263.84,"low":259.52,"close":260.11,"volume":28374100,"ma5":261.87199999999996,"ma20":260.0525,"ma60":250.6555,"ma120":244.30741666666665,"ma250":235.74048000000002},{"date":"2026-08-21","open":260.74,"high":261.09,"low":257.04,"close":258.63,"volume":35723000,"ma5":261.068,"ma20":261.3785,"ma60":250.43516666666667,"ma120":244.72608333333335,"ma250":235.85963999999998},{"date":"2026-08-24","open":259.6,"high":263.32,"low":259.05,"close":262.07,"volume":28070500,"ma5":261.21999999999997,"ma20":262.9125,"ma60":250.23633333333333,"ma120":245.17058333333335,"ma250":235.99616},{"date":"2026-08-25","open":262.51,"high":263.89,"low":259.83,"close":261.06,"volume":25550200,"ma5":261.54200000000003,"ma20":264.4225,"ma60":250.07666666666668,"ma120":245.53924999999998,"ma250":236.12556},{"date":"2026-08-26","open":261.28,"high":262.05,"low":258.24,"close":260.28,"volume":21528400,"ma5":260.43,"ma20":266.104,"ma60":250.06033333333332,"ma120":245.88375,"ma250":236.2502},{"date":"2026-08-27","open":259.23,"high":259.66,"low":255.02,"close":256.26,"volume":35927800,"ma5":259.65999999999997,"ma20":267.142,"ma60":250.056,"ma120":246.24249999999998,"ma250":236.34884},{"date":"2026-08-28","open":258.32,"high":267.56,"low":257.78,"close":266.43,"volume":49547400,"ma5":261.21999999999997,"ma20":266.8845,"ma60":250.3295,"ma120":246.68366666666668,"ma250":236.49856},{"date":"2026-08-31","open":263.83,"high":264.36,"low":257.12,"close":259.77,"volume":46089400,"ma5":260.76,"ma20":265.67199999999997,"ma60":250.42916666666667,"ma120":247.06233333333333,"ma250":236.63628},{"date":"2026-09-01","open":254.83,"high":255.82,"low":251.93,"close":254.92,"volume":31700100,"ma5":259.532,"ma20":264.54699999999997,"ma60":250.5773333333333,"ma120":247.41458333333333,"ma250":236.752},{"date":"2026-09-02","open":254.26,"high":256.24,"low":253.4,"close":254.98,"volume":24013300,"ma5":258.472,"ma20":263.6635,"ma60":250.73999999999998,"ma120":247.79333333333335,"ma250":236.82920000000001},{"date":"2026-09-03","open":256.2,"high":259.5,"low":256,"close":258.9,"volume":26891500,"ma5":259,"ma20":262.9955,"ma60":250.9851666666667,"ma120":248.22025,"ma250":236.93548},{"date":"2026-09-04","open":259.07,"high":261.12,"low":255.29,"close":258.51,"volume":30749900,"ma5":257.416,"ma20":262.197,"ma60":251.32699999999997,"ma120":248.61,"ma250":237.02616},{"date":"2026-09-08","open":256.68,"high":257.99,"low":254.75,"close":256.97,"volume":29398000,"ma5":256.856,"ma20":261.14099999999996,"ma60":251.58466666666666,"ma120":248.95808333333335,"ma250":237.10108},{"date":"2026-09-09","open":253.12,"high":254.69,"low":250.65,"close":252.4,"volume":33055500,"ma5":256.352,"ma20":260.1475,"ma60":251.81550000000001,"ma120":249.3125,"ma250":237.18936},{"date":"2026-09-10","open":250.11,"high":253.15,"low":249.58,"close":251.89,"volume":25484800,"ma5":255.734,"ma20":259.378,"ma60":251.91333333333333,"ma120":249.67191666666668,"ma250":237.27712},{"date":"2026-09-11","open":254.09,"high":257.59,"low":253.14,"close":256.78,"volume":26724100,"ma5":255.31,"ma20":258.9605,"ma60":252.093,"ma120":250.10033333333334,"ma250":237.39164},{"date":"2026-09-14","open":253.15,"high":255.95,"low":250.74,"close":253.54,"volume":34352800,"ma5":254.31599999999997,"ma20":258.505,"ma60":252.36033333333333,"ma120":250.462,"ma250":237.48008},{"date":"2026-09-15","open":252.24,"high":253.27,"low":247.22,"close":248.42,"volume":36275400,"ma5":252.606,"ma20":257.8605,"ma60":252.42749999999998,"ma120":250.80516666666665,"ma250":237.53755999999998},{"date":"2026-09-16","open":248.1,"high":249.26,"low":244.3,"close":245.96,"volume":33488500,"ma5":251.31799999999998,"ma20":257.18600000000004,"ma60":252.647,"ma120":251.0905833333333,"ma250":237.59492},{"date":"2026-09-17","open":251.07,"high":252.73,"low":249.24,"close":251.19,"volume":30438800,"ma5":251.17799999999997,"ma20":256.45349999999996,"ma60":252.93166666666667,"ma120":251.45433333333332,"ma250":237.67476000000002},{"date":"2026-09-18","open":252.92,"high":255.43,"low":251.88,"close":253.71,"volume":52274700,"ma5":250.564,"ma20":256.1335,"ma60":253.25566666666666,"ma120":251.90741666666665,"ma250":237.76368},{"date":"2026-09-21","open":256.4,"high":259.49,"low":253.6,"close":258.45,"volume":42979400,"ma5":251.546,"ma20":256.1245,"ma60":253.77966666666666,"ma120":252.38658333333333,"ma250":237.88696},{"date":"2026-09-22","open":255.11,"high":259,"low":253.78,"close":254.98,"volume":41982600,"ma5":252.858,"ma20":255.76999999999998,"ma60":254.15116666666665,"ma120":252.7758333333333,"ma250":238.02404},{"date":"2026-09-23","open":253,"high":253.99,"low":247.76,"close":249.27,"volume":44209200,"ma5":253.51999999999998,"ma20":255.1805,"ma60":254.3033333333333,"ma120":253.09833333333333,"ma250":238.14028},{"date":"2026-09-24","open":246.02,"high":250.43,"low":245.6,"close":249.38,"volume":33040100,"ma5":253.158,"ma20":254.6355,"ma60":254.48733333333334,"ma120":253.42841666666666,"ma250":238.26520000000002},{"date":"2026-09-25","open":248.56,"high":250.88,"low":247.18,"close":249.67,"volume":34263900,"ma5":252.35,"ma20":254.30599999999998,"ma60":254.62016666666665,"ma120":253.73575,"ma250":238.38476},{"date":"2026-09-28","open":246.63,"high":247.77,"low":244.73,"close":246.15,"volume":32596700,"ma5":249.89000000000001,"ma20":253.292,"ma60":254.67816666666667,"ma120":254.0055833333333,"ma250":238.48068},{"date":"2026-09-29","open":246.71,"high":248.84,"low":245.14,"close":246.67,"volume":33730400,"ma5":248.22799999999998,"ma20":252.637,"ma60":254.71999999999997,"ma120":254.21741666666668,"ma250":238.58908},{"date":"2026-09-30","open":246.79,"high":252.44,"low":246.08,"close":249.15,"volume":41913100,"ma5":248.204,"ma20":252.3485,"ma60":254.77283333333332,"ma120":254.34658333333334,"ma250":238.70316},{"date":"2026-10-01","open":251.61,"high":251.83,"low":246.12,"close":248.23,"volume":33243900,"ma5":247.974,"ma20":252.01100000000002,"ma60":254.84966666666665,"ma120":254.42866666666666,"ma250":238.80644},{"date":"2026-10-02","open":251.51,"high":253.56,"low":250.02,"close":251.52,"volume":33433400,"ma5":248.344,"ma20":251.642,"ma60":254.92433333333332,"ma120":254.52558333333334,"ma250":238.93448},{"date":"2026-10-05","open":250.19,"high":254.53,"low":250.18,"close":251.4,"volume":39273900,"ma5":249.394,"ma20":251.2865,"ma60":255.02533333333335,"ma120":254.54541666666668,"ma250":239.05648000000002},{"date":"2026-10-06","open":253.4,"high":256.68,"low":251.08,"close":256.29,"volume":34120800,"ma5":251.31800000000004,"ma20":251.2525,"ma60":255.175,"ma120":254.61033333333333,"ma250":239.19451999999998},{"date":"2026-10-07","open":254.23,"high":260.14,"low":253.17,"close":259.92,"volume":36225800,"ma5":253.47200000000004,"ma20":251.62849999999997,"ma60":255.38216666666668,"ma120":254.69549999999998,"ma250":239.33332000000001},{"date":"2026-10-08","open":259.74,"high":259.86,"low":253.78,"close":254.06,"volume":38649900,"ma5":254.638,"ma20":251.737,"ma60":255.36716666666663,"ma120":254.72466666666665,"ma250":239.4386},{"date":"2026-10-09","open":256.5,"high":262.8,"low":256,"close":262.43,"volume":34770000,"ma5":256.82000000000005,"ma20":252.01950000000002,"ma60":255.57616666666667,"ma120":254.84258333333335,"ma250":239.62284},{"date":"2026-10-12","open":262.5,"high":263.7,"low":259.27,"close":259.53,"volume":26577900,"ma5":258.446,"ma20":252.31900000000002,"ma60":255.78116666666665,"ma120":254.92275,"ma250":239.78068},{"date":"2026-10-13","open":259.44,"high":262.84,"low":258.42,"close":258.58,"volume":25299500,"ma5":258.904,"ma20":252.827,"ma60":255.92433333333332,"ma120":254.94958333333335,"ma250":239.94944},{"date":"2026-10-14","open":258.01,"high":259.65,"low":252.66,"close":254.08,"volume":34821000,"ma5":257.736,"ma20":253.233,"ma60":256.03316666666666,"ma120":254.94125,"ma250":240.10348000000002},{"date":"2026-10-15","open":250.89,"high":255.6,"low":248.65,"close":254.76,"volume":34564200,"ma5":257.876,"ma20":253.4115,"ma60":256.1983333333333,"ma120":254.86433333333335,"ma250":240.26463999999999},{"date":"2026-10-16","open":255.1,"high":255.54,"low":248.6,"close":250,"volume":40427300,"ma5":255.39000000000001,"ma20":253.22600000000003,"ma60":256.47066666666666,"ma120":254.77166666666665,"ma250":240.41248000000002},{"date":"2026-10-19","open":255.25,"high":263.72,"low":255.22,"close":262.45,"volume":56188800,"ma5":255.974,"ma20":253.42600000000002,"ma60":256.97633333333334,"ma120":254.79458333333332,"ma250":240.59635999999998},{"date":"2026-10-20","open":264.08,"high":265.34,"low":260.42,"close":262.63,"volume":34927200,"ma5":256.784,"ma20":253.8085,"ma60":257.497,"ma120":254.79116666666667,"ma250":240.75876},{"date":"2026-10-21","open":262.71,"high":264.36,"low":259.29,"close":262.37,"volume":31214700,"ma5":258.442,"ma20":254.4635,"ma60":258.0221666666667,"ma120":254.76875,"ma250":240.93644},{"date":"2026-10-22","open":258.18,"high":258.41,"low":248,"close":250.38,"volume":48814000,"ma5":257.566,"ma20":254.51350000000002,"ma60":258.41766666666666,"ma120":254.61974999999998,"ma250":241.05360000000002},{"date":"2026-10-23","open":248.85,"high":250.01,"low":246.45,"close":248,"volume":25569000,"ma5":257.166,"ma20":254.43,"ma60":258.626,"ma120":254.41933333333333,"ma250":241.14876},{"date":"2026-10-26","open":249.47,"high":250.79,"low":247.23,"close":249.09,"volume":32696400,"ma5":254.494,"ma20":254.577,"ma60":258.2511666666667,"ma120":254.2155,"ma250":241.23723999999999},{"date":"2026-10-27","open":250.43,"high":254.68,"low":248.71,"close":253.1,"volume":34477800,"ma5":252.58800000000002,"ma20":254.8985,"ma60":257.73583333333335,"ma120":254.03308333333334,"ma250":241.33264},{"date":"2026-10-28","open":253,"high":255.36,"low":251.98,"close":254.6,"volume":34915900,"ma5":251.03400000000002,"ma20":255.171,"ma60":257.3555,"ma120":253.895,"ma250":241.42983999999998},{"date":"2026-10-29","open":246.95,"high":249.14,"low":241.24,"close":243.79,"volume":85234400,"ma5":249.71599999999998,"ma20":254.94899999999998,"ma60":256.8745,"ma120":253.65425,"ma250":241.51355999999998},{"date":"2026-10-30","open":232.54,"high":241.55,"low":229.36,"close":240.35,"volume":104894700,"ma5":248.186,"ma20":254.39050000000003,"ma60":256.3426666666667,"ma120":253.41558333333333,"ma250":241.49808},{"date":"2026-11-02","open":243.01,"high":253.81,"low":242.28,"close":245.63,"volume":58348000,"ma5":247.494,"ma20":254.102,"ma60":255.86183333333332,"ma120":253.24733333333333,"ma250":241.46460000000002},{"date":"2026-11-03","open":248.59,"high":252.45,"low":245.88,"close":250.69,"volume":37853500,"ma5":247.012,"ma20":253.82199999999997,"ma60":255.40516666666664,"ma120":253.08533333333332,"ma250":241.47008},{"date":"2026-11-04","open":264.82,"high":271.49,"low":263.85,"close":266.03,"volume":93162200,"ma5":249.298,"ma20":254.1275,"ma60":255.30116666666666,"ma120":253.07541666666665,"ma250":241.5334},{"date":"2026-11-05","open":271.43,"high":273.23,"low":252.27,"close":260.21,"volume":85796800,"ma5":252.58199999999997,"ma20":254.435,"ma60":255.18333333333334,"ma120":253.04266666666666,"ma250":241.60208},{"date":"2026-11-06","open":259.81,"high":264.18,"low":258.53,"close":259.3,"volume":42571500,"ma5":256.37199999999996,"ma20":254.27849999999998,"ma60":255.08616666666666,"ma120":252.99633333333335,"ma250":241.66163999999998},{"date":"2026-11-09","open":269.32,"high":275.34,"low":266.91,"close":266.93,"volume":51523200,"ma5":260.63199999999995,"ma20":254.6485,"ma60":255.15749999999997,"ma120":253.0595833333333,"ma250":241.73576},{"date":"2026-11-10","open":266.21,"high":272.88,"low":266.14,"close":270.87,"volume":38968300,"ma5":264.668,"ma20":255.263,"ma60":255.31683333333334,"ma120":253.10841666666664,"ma250":241.82283999999999},{"date":"2026-11-11","open":273.52,"high":274.87,"low":265.62,"close":266.17,"volume":37649400,"ma5":264.696,"ma20":255.8675,"ma60":255.42883333333333,"ma120":253.08933333333334,"ma250":241.91072}],"relative":[{"date":"2025-12-31","stock":100,"index":100},{"date":"2026-01-02","stock":98.12841174941514,"index":100.1894675334161},{"date":"2026-01-05","stock":100.97045316696993,"index":100.82609013220363},{"date":"2026-01-06","stock":104.38003639199377,"index":101.45088014023811},{"date":"2026-01-07","stock":104.65297634520405,"index":101.10189175370681},{"date":"2026-01-08","stock":106.7021921843861,"index":101.10963406617486},{"date":"2026-01-09","stock":107.17442162724201,"index":101.76437075451027},{"date":"2026-01-12","stock":106.78017502816047,"index":101.9249141771967},{"date":"2026-01-13","stock":105.10354388701153,"index":101.72726608721058},{"date":"2026-01-14","stock":102.52577766224765,"index":101.18471988897817},{"date":"2026-01-15","stock":103.18863183432978,"index":101.44576729238186},{"date":"2026-01-16","stock":103.59587557404038,"index":101.38061500255642},{"date":"2026-01-20","stock":100.07798284377438,"index":99.28946022934775},{"date":"2026-01-21","stock":100.21228663027468,"index":100.43999707837266},{"date":"2026-01-22","stock":101.52499783380989,"index":100.99116207727704},{"date":"2026-01-23","stock":103.61320509487913,"index":101.02417646629172},{"date":"2026-01-26","stock":103.29260895936228,"index":101.5299101599591},{"date":"2026-01-27","stock":106.00467897062647,"index":101.94434299905048},{"date":"2026-01-28","stock":105.2811714756087,"index":101.93601636111315},{"date":"2026-01-29","stock":104.72662680876874,"index":101.80425096778906},{"date":"2026-01-30","stock":103.67385841781476,"index":101.36629902855891},{"date":"2026-02-02","stock":105.25950957456027,"index":101.912789423709},{"date":"2026-02-03","stock":103.37925656355603,"index":101.05631436710247},{"date":"2026-02-04","stock":100.94012650550212,"index":100.54371484917098},{"date":"2026-02-05","stock":96.47777488952431,"index":99.31195675991528},{"date":"2026-02-06","stock":91.11862057014123,"index":101.26798626835148},{"date":"2026-02-09","stock":90.42543973659129,"index":101.74304287488131},{"date":"2026-02-10","stock":89.66294081968634,"index":101.40690964867431},{"date":"2026-02-11","stock":88.41521531929642,"index":101.40194288218538},{"date":"2026-02-12","stock":86.47430898535656,"index":99.81389233803229},{"date":"2026-02-13","stock":86.1233861883719,"index":99.86370608428895},{"date":"2026-02-17","stock":87.14582791785807,"index":99.96669344825068},{"date":"2026-02-18","stock":88.72281431418422,"index":100.52311737637864},{"date":"2026-02-19","stock":88.75314097565203,"index":100.2394273610401},{"date":"2026-02-20","stock":91.02764058573781,"index":100.93506683222554},{"date":"2026-02-23","stock":88.9307685642492,"index":99.88678694032576},{"date":"2026-02-24","stock":90.35612165323629,"index":100.65108465415236},{"date":"2026-02-25","stock":91.25725673685123,"index":101.47001679935724},{"date":"2026-02-26","stock":90.07884931981631,"index":100.92557154334965},{"date":"2026-02-27","stock":90.97998440343125,"index":100.4876196041195},{"date":"2026-03-02","stock":90.28247118967161,"index":100.52764589876561},{"date":"2026-03-03","stock":90.42977211680098,"index":99.57826309254254},{"date":"2026-03-04","stock":93.93466770643792,"index":100.35059528157184},{"date":"2026-03-05","stock":94.85313231089161,"index":99.78394565773135},{"date":"2026-03-06","stock":92.37067845074084,"index":98.45913373749178},{"date":"2026-03-09","stock":92.49198509661208,"index":99.27675115039077},{"date":"2026-03-10","stock":92.85590503422581,"index":99.06478708640712},{"date":"2026-03-11","stock":92.12806515899835,"index":98.98181286976846},{"date":"2026-03-12","stock":90.77636253357595,"index":97.47454532174422},{"date":"2026-03-13","stock":89.97053981457412,"index":96.88393835366298},{"date":"2026-03-16","stock":91.73381855991683,"index":97.86545906069681},{"date":"2026-03-17","stock":93.2328221124686,"index":98.1095610254912},{"date":"2026-03-18","stock":90.92366346070531,"index":96.77452340953911},{"date":"2026-03-19","stock":90.44276925743003,"index":96.50850923964649},{"date":"2026-03-20","stock":88.97409236634607,"index":95.04754948506319},{"date":"2026-03-23","stock":91.04063772636687,"index":96.13614783434373},{"date":"2026-03-24","stock":89.78424746555758,"index":95.77634942663063},{"date":"2026-03-25","stock":91.72082141928776,"index":96.29537652472428},{"date":"2026-03-26","stock":89.91421887184819,"index":94.61923891607626},{"date":"2026-03-27","stock":86.3616670999047,"index":93.03703162661603},{"date":"2026-03-30","stock":87.05918031366433,"index":92.66992915053684},{"date":"2026-03-31","stock":90.23048262715537,"index":95.36951281863998},{"date":"2026-04-01","stock":91.22693007538342,"index":96.05317361770506},{"date":"2026-04-02","stock":90.88033965860845,"index":96.16083558542108},{"date":"2026-04-06","stock":92.18871848193398,"index":96.58651668979621},{"date":"2026-04-07","stock":92.61329174248333,"index":96.65984953619166},{"date":"2026-04-08","stock":95.85391213932935,"index":99.0842159082609},{"date":"2026-04-09","stock":101.22606359934149,"index":99.69556643050178},{"date":"2026-04-10","stock":103.27527943852353,"index":99.58206120809291},{"date":"2026-04-13","stock":103.9294688501863,"index":100.5951354904682},{"date":"2026-04-14","stock":107.88493198163071,"index":101.78043970491564},{"date":"2026-04-15","stock":107.65964821072697,"index":102.59221386312176},{"date":"2026-04-16","stock":108.17953383588944,"index":102.85998100942224},{"date":"2026-04-17","stock":108.55211853392254,"index":104.09845884157475},{"date":"2026-04-20","stock":107.56433584611386,"index":103.85128916806661},{"date":"2026-04-21","stock":108.27051382029288,"index":103.19202395734425},{"date":"2026-04-22","stock":110.6316610345724,"index":104.27141918048353},{"date":"2026-04-23","stock":110.51035438870116,"index":103.84047914688482},{"date":"2026-04-24","stock":114.37050515553246,"index":104.66846833686364},{"date":"2026-04-27","stock":113.12711203535223,"index":104.79745818420861},{"date":"2026-04-28","stock":112.51191404557665,"index":104.28456650354248},{"date":"2026-04-29","stock":113.95892903561219,"index":104.24293331385581},{"date":"2026-04-30","stock":114.83406983796898,"index":105.31020378350742},{"date":"2026-05-01","stock":116.22043150506889,"index":105.6185815499233},{"date":"2026-05-04","stock":117.86240360454033,"index":105.18954057409978},{"date":"2026-05-05","stock":118.51226063599341,"index":106.04367832882916},{"date":"2026-05-06","stock":119.13612338618837,"index":107.59068000876488},{"date":"2026-05-07","stock":117.48115414608786,"index":107.18150609889709},{"date":"2026-05-08","stock":118.13534355775063,"index":108.0845811116792},{"date":"2026-05-11","stock":116.53669526037605,"index":108.28778029362356},{"date":"2026-05-12","stock":115.16333073390521,"index":108.11423562924548},{"date":"2026-05-13","stock":117.0305866042804,"index":108.74662186838069},{"date":"2026-05-14","stock":115.76986396326143,"index":109.57913958074647},{"date":"2026-05-15","stock":114.43549085867777,"index":108.22438098020598},{"date":"2026-05-18","stock":114.74742223377524,"index":108.1447666350157},{"date":"2026-05-19","stock":112.35594835802789,"index":107.42254035497773},{"date":"2026-05-20","stock":114.81240793692055,"index":108.58184208604193},{"date":"2026-05-21","stock":116.30707910926262,"index":108.76809582937696},{"date":"2026-05-22","stock":115.37994974438958,"index":109.1734716236944},{"date":"2026-05-26","stock":114.93371458279181,"index":109.8403330655175},{"date":"2026-05-27","stock":117.7757560003466,"index":109.85844715506538},{"date":"2026-05-28","stock":118.70721774542935,"index":110.49054123146593},{"date":"2026-05-29","stock":117.25153799497444,"index":110.73055291797532},{"date":"2026-06-01","stock":113.18776535828785,"index":111.0212548389453},{"date":"2026-06-02","stock":111.13421713889612,"index":111.1647067416551},{"date":"2026-06-03","stock":108.31817000259943,"index":110.34519027098094},{"date":"2026-06-04","stock":109.95147734165151,"index":110.792637499087},{"date":"2026-06-05","stock":106.58955029893424,"index":107.8626835147177},{"date":"2026-06-08","stock":106.23862750194958,"index":108.1839164414579},{"date":"2026-06-09","stock":105.7923923403518,"index":107.90519319260828},{"date":"2026-06-10","stock":103.11064899055542,"index":106.15718355123803},{"date":"2026-06-11","stock":104.63131444415562,"index":108.01694543860931},{"date":"2026-06-12","stock":103.34892990208822,"index":108.55978379957637},{"date":"2026-06-15","stock":106.58521791872455,"index":110.35410123438756},{"date":"2026-06-16","stock":106.57655315830517,"index":109.72682784310861},{"date":"2026-06-17","stock":102.89402998007105,"index":108.39383536629903},{"date":"2026-06-18","stock":105.87903994454554,"index":109.56949821050326},{"date":"2026-06-22","stock":100.85347890130838,"index":109.16353809071653},{"date":"2026-06-23","stock":101.4253530889871,"index":107.59564677525381},{"date":"2026-06-24","stock":101.4946711723421,"index":107.48988386531298},{"date":"2026-06-25","stock":98.34936314010918,"index":107.4792199254985},{"date":"2026-06-26","stock":100.81015509921151,"index":107.42852969103791},{"date":"2026-06-29","stock":104.03777835542847,"index":108.69081878606384},{"date":"2026-06-30","stock":103.25794991768478,"index":109.55167628369001},{"date":"2026-07-01","stock":104.71362966813967,"index":109.31604703820028},{"date":"2026-07-02","stock":105.13387054847934,"index":109.3161931195676},{"date":"2026-07-06","stock":105.77939519972273,"index":110.10780804908335},{"date":"2026-07-07","stock":106.5678883978858,"index":109.61726681761742},{"date":"2026-07-08","stock":105.54544666839962,"index":109.30845080709956},{"date":"2026-07-09","stock":107.02712070011265,"index":110.19852457819005},{"date":"2026-07-10","stock":106.29061606446582,"index":110.66233291943612},{"date":"2026-07-13","stock":107.1440949657742,"index":109.78511430866993},{"date":"2026-07-14","stock":107.22207780954857,"index":110.19779417135345},{"date":"2026-07-15","stock":110.4583658261849,"index":110.61865459060697},{"date":"2026-07-16","stock":108.2618490598735,"index":110.05434226864364},{"date":"2026-07-17","stock":107.1094359240967,"index":108.94295522606092},{"date":"2026-07-20","stock":108.30517286197038,"index":108.7324519757505},{"date":"2026-07-21","stock":107.24807209080669,"index":109.69542034913447},{"date":"2026-07-22","stock":106.07832943419115,"index":109.54583302899715},{"date":"2026-07-23","stock":101.23039597955116,"index":108.22145935285954},{"date":"2026-07-24","stock":100.55887704704965,"index":108.27521729603389},{"date":"2026-07-27","stock":100.24694567195218,"index":108.29274706011249},{"date":"2026-07-28","stock":100.01732952083876,"index":108.52063399313417},{"date":"2026-07-29","stock":98.19339745256043,"index":106.87531955299102},{"date":"2026-07-30","stock":102.02755393813361,"index":108.64991600321379},{"date":"2026-07-31","stock":117.65878173468504,"index":109.410853845592},{"date":"2026-08-03","stock":123.04826271553591,"index":111.02914323278065},{"date":"2026-08-04","stock":120.18889177714236,"index":113.01614199108904},{"date":"2026-08-05","stock":118.12234641712155,"index":112.82667445767292},{"date":"2026-08-06","stock":117.95338358894377,"index":112.62814987948288},{"date":"2026-08-07","stock":118.91517199549433,"index":113.32466583887225},{"date":"2026-08-10","stock":120.47916125119139,"index":113.25849097947557},{"date":"2026-08-11","stock":117.95771596915345,"index":112.89460229347746},{"date":"2026-08-12","stock":115.79585824451952,"index":113.1911474691403},{"date":"2026-08-13","stock":114.8643964994368,"index":113.92871229274706},{"date":"2026-08-14","stock":113.78996620743435,"index":113.73544664378059},{"date":"2026-08-17","stock":113.20942725933628,"index":113.14089547878169},{"date":"2026-08-18","stock":112.40360454033447,"index":112.36228179095757},{"date":"2026-08-19","stock":115.17199549432456,"index":112.5992257687532},{"date":"2026-08-20","stock":112.68954163417382,"index":111.62311007231028},{"date":"2026-08-21","stock":112.04834936314012,"index":112.1082462931853},{"date":"2026-08-24","stock":113.53868815527251,"index":111.79402527207655},{"date":"2026-08-25","stock":113.1011177540941,"index":112.1507559710759},{"date":"2026-08-26","stock":112.76319209773848,"index":112.12767511503908},{"date":"2026-08-27","stock":111.02157525344424,"index":112.9353589949602},{"date":"2026-08-28","stock":115.42760592669613,"index":112.65444452560077},{"date":"2026-08-31","stock":112.54224070704446,"index":112.28018406252282},{"date":"2026-09-01","stock":110.44103630534616,"index":111.48155722737565},{"date":"2026-09-02","stock":110.46703058660428,"index":111.99474107077643},{"date":"2026-09-03","stock":112.16532362880164,"index":113.17960704112191},{"date":"2026-09-04","stock":111.99636080062386,"index":112.75436418084874},{"date":"2026-09-08","stock":111.32917424833205,"index":112.09582937696297},{"date":"2026-09-09","stock":109.34927649250498,"index":111.55299101599591},{"date":"2026-09-10","stock":109.12832510181094,"index":110.90059162953766},{"date":"2026-09-11","stock":111.24685902434797,"index":111.85421079541304},{"date":"2026-09-14","stock":109.84316783640932,"index":111.31370973632313},{"date":"2026-09-15","stock":107.62498916904948,"index":110.81338105324666},{"date":"2026-09-16","stock":106.55922363746643,"index":110.3178730552918},{"date":"2026-09-17","stock":108.82505848713284,"index":111.57344240742093},{"date":"2026-09-18","stock":109.91681829997401,"index":111.75955006938865},{"date":"2026-09-21","stock":111.97036651936574,"index":113.4277992842013},{"date":"2026-09-22","stock":110.46703058660428,"index":113.42692279599737},{"date":"2026-09-23","stock":107.99324148687289,"index":112.57073990212548},{"date":"2026-09-24","stock":108.04089766917944,"index":112.54298444233439},{"date":"2026-09-25","stock":108.16653669526038,"index":113.11679205317361},{"date":"2026-09-28","stock":106.64153886145048,"index":112.24439412752903},{"date":"2026-09-29","stock":106.86682263235421,"index":112.05667957052079},{"date":"2026-09-30","stock":107.94125292435665,"index":111.77474253159009},{"date":"2026-10-01","stock":107.54267394506542,"index":111.9925498502666},{"date":"2026-10-02","stock":108.96802703405251,"index":112.81454970418523},{"date":"2026-10-05","stock":108.91603847153627,"index":113.56292454897378},{"date":"2026-10-06","stock":111.03457239407332,"index":114.21999853918632},{"date":"2026-10-07","stock":112.60722641018977,"index":113.96932291286247},{"date":"2026-10-08","stock":110.06845160731307,"index":113.43744065444453},{"date":"2026-10-09","stock":113.69465384282125,"index":114.11204440873567},{"date":"2026-10-12","stock":112.43826358201194,"index":114.04922942078738},{"date":"2026-10-13","stock":112.02668746209167,"index":114.02308085603681},{"date":"2026-10-14","stock":110.07711636773243,"index":112.75933094733767},{"date":"2026-10-15","stock":110.37171822199116,"index":113.12628734204952},{"date":"2026-10-16","stock":108.30950524218005,"index":111.89014681177416},{"date":"2026-10-19","stock":113.70331860324062,"index":112.34723541012345},{"date":"2026-10-20","stock":113.781301447015,"index":112.66627711635381},{"date":"2026-10-21","stock":113.66865956156313,"index":113.31780001460814},{"date":"2026-10-22","stock":108.47413569014817,"index":111.94843327733548},{"date":"2026-10-23","stock":107.44302920024262,"index":111.36775984223212},{"date":"2026-10-26","stock":107.91525864309853,"index":112.1433058213425},{"date":"2026-10-27","stock":109.65254310718309,"index":112.81279672777737},{"date":"2026-10-28","stock":110.30240013863617,"index":113.12511869111096},{"date":"2026-10-29","stock":105.61909713196431,"index":112.7805127455993},{"date":"2026-10-30","stock":104.1287583398319,"index":110.73069899934264},{"date":"2026-11-02","stock":106.41625509054676,"index":110.16580235191002},{"date":"2026-11-03","stock":108.60843947664847,"index":110.56781827477906},{"date":"2026-11-04","stock":115.25431071830863,"index":112.31641224161858},{"date":"2026-11-05","stock":112.73286543627067,"index":107.42429333138558},{"date":"2026-11-06","stock":112.33861883718916,"index":107.76217953400044},{"date":"2026-11-09","stock":115.6442249371805,"index":110.29055583960266},{"date":"2026-11-10","stock":117.35118273979725,"index":109.86677379300271},{"date":"2026-11-11","stock":115.31496404124427,"index":111.30494485428383}],"metrics":{"change":-1.7351497028094576,"fiveDay":0.05262564372441325,"ytd":15.314964041244266,"indexYtd":11.304944854283832,"volumeRatio":0.747776818132119,"low20":229.36,"high20":275.34,"low60":229.36,"high60":275.34,"low120":225.55,"high120":287.2,"sectorYtd":1.323167367225797},"levels":[[229.36,"229.36 近月低位"],[255.43,"255.43 均线带"],[275.34,"275.34 近月高位"]],"charts":[{"id":"mix","title":"零售提供规模，云贡献大部分营业利润","type":"bars","unit":"十亿美元","categories":["北美","国际","AWS"],"series":[{"name":"本季收入","values":[112.9,43.1,46]},{"name":"营业利润","values":[8.7,1.6,17.8]}]},{"id":"unit","title":"三个分部的经营改善幅度不同","type":"bars","unit":"十亿美元","categories":["北美","国际","AWS"],"series":[{"name":"去年同期营业利润","values":[4.8,1.2,11.4]},{"name":"本季营业利润","values":[8.7,1.6,17.8]}]},{"id":"quality","title":"过去十二个月，新增回款赶不上新增建设支出","type":"bars","unit":"十亿美元","categories":["经营现金流","净设备购置约数","公司自由现金流"],"series":[{"name":"上年同期","values":[130.7,115.9,14.8]},{"name":"本期","values":[168.3,210.7,-42.4]}]},{"id":"allocation","title":"不同利润率下同一批新增云收入值多少","type":"bars","unit":"十亿美元","categories":["25%利润率","32%利润率","39%利润率"],"series":[{"name":"每新增100亿美元收入的营业利润","values":[2.5,3.2,3.9]}]},{"id":"annual","title":"三个完整财年的收入和净利润","type":"bars","unit":"十亿美元","categories":["2023财年","2024财年","2025财年"],"series":[{"name":"收入","values":[574.785,637.959,716.924]},{"name":"净利润","values":[30.425,59.248,77.67]}]},{"id":"quarterly","title":"六个财季的收入与净利润","type":"bars","unit":"十亿美元","categories":["25.06","25.09","25.12","26.03","26.06","26.09"],"series":[{"name":"收入","values":[167.702,180.169,213.386,181.519,200.606,201.944]},{"name":"净利润","values":[18.164,21.187,21.192,30.255,62.647,20.685]}]},{"id":"margin","title":"每100美元收入最终留下多少净利润","type":"lines","unit":"%","categories":["25.06","25.09","25.12","26.03","26.06","26.09"],"series":[{"name":"报告净利率","values":[10.83,11.76,9.93,16.67,31.23,10.24]}]},{"id":"cash","title":"2026年前三季，现金回收与资本投入","type":"bars","unit":"十亿美元","categories":["经营现金流","购置固定资产","简化剩余现金"],"series":[{"name":"上年同期","values":[85.055,92.297,-7.242]},{"name":"本期","values":[113.841,175.67,-61.829]}]},{"id":"sector","title":"年初至今，个股与所属板块的价格涨幅","type":"bars","unit":"%","categories":["亚马逊","XLY · 可选消费","标普500"],"series":[{"name":"12月31日至11月11日","values":[15.31,1.32,11.3]}]},{"id":"hurdle","title":"按现价，不同估值倍数要求每股赚多少","type":"bars","unit":"美元 / 股","categories":["22倍PE","30倍PE","36倍PE"],"series":[{"name":"现价所需的每股盈利","values":[12.1,8.87,7.39]}]}],"financials":{"annual":[{"start":"2023-01-01","end":"2023-12-31","revenue":574785000000,"net":30425000000,"operating":36852000000,"cfo":84946000000,"capex":52729000000,"eps":2.9,"shares":10492000000,"sbcomp":24023000000,"buybacks":0},{"start":"2024-01-01","end":"2024-12-31","revenue":637959000000,"net":59248000000,"operating":68593000000,"cfo":115877000000,"capex":82999000000,"eps":5.53,"shares":10721000000,"sbcomp":22011000000,"buybacks":0},{"start":"2025-01-01","end":"2025-12-31","revenue":716924000000,"net":77670000000,"operating":79975000000,"cfo":139514000000,"capex":131819000000,"eps":7.17,"shares":10827000000,"sbcomp":19467000000}],"quarters":[{"start":"2025-04-01","end":"2025-06-30","revenue":167702000000,"net":18164000000,"operating":19171000000,"cfo":32515000000,"capex":32183000000,"eps":1.68,"shares":10806000000,"sbcomp":6534000000},{"start":"2025-07-01","end":"2025-09-30","revenue":180169000000,"net":21187000000,"operating":17422000000,"cfo":35525000000,"capex":35095000000,"eps":1.95,"shares":10845000000,"sbcomp":4847000000},{"start":"2025-10-01","end":"2025-12-31","derived":true,"revenue":213386000000,"net":21192000000,"operating":24977000000,"cfo":54459000000,"capex":39522000000,"sbcomp":4397000000},{"start":"2026-01-01","end":"2026-03-31","revenue":181519000000,"net":30255000000,"operating":23852000000,"cfo":26032000000,"capex":44203000000,"eps":2.78,"shares":10874000000,"sbcomp":4032000000},{"start":"2026-04-01","end":"2026-06-30","revenue":200606000000,"net":62647000000,"operating":27461000000,"cfo":45387000000,"capex":54208000000,"eps":5.75,"shares":10903000000,"sbcomp":6038000000},{"start":"2026-07-01","end":"2026-09-30","revenue":201944000000,"net":20685000000,"operating":28076000000,"cfo":42422000000,"capex":77259000000,"eps":1.89,"shares":10929000000,"sbcomp":5406000000}],"current":{"start":"2026-01-01","end":"2026-09-30","revenue":584069000000,"net":113587000000,"operating":79389000000,"cfo":113841000000,"capex":175670000000,"eps":10.42,"shares":10903000000,"sbcomp":15476000000},"prior":{"start":"2025-01-01","end":"2025-09-30","revenue":503538000000,"net":56478000000,"operating":54998000000,"cfo":85055000000,"capex":92297000000,"eps":5.22,"shares":10815000000,"sbcomp":15070000000},"filing":"https://www.sec.gov/Archives/edgar/data/1018724/000101872426000040/amzn-20260930.htm","form":"10-Q","filed":"2026-10-30","factsUrl":"https://data.sec.gov/api/xbrl/companyfacts/CIK0001018724.json"},"units":{"financials":"美元原值，shares为股、eps为美元/股。季度可能由全年减前三季取得，derived表示差额。","stock":"美元/股，成交量为股。","charts":"各图unit单列。"},"sources":[{"title":"亚马逊最新业绩公告","url":"https://ir.aboutamazon.com/news-release/news-release-details/2026/Amazon-com-Announces-Third-Quarter-Results/default.aspx","note":"2026年第三季度的经营数据、分项调节及管理层展望。"},{"title":"美国证监会 · 10-Q 法定申报","url":"https://www.sec.gov/Archives/edgar/data/1018724/000101872426000040/amzn-20260930.htm","note":"报告期末 2026-09-30，提交日期 2026-10-30。财务报表、经营讨论与风险。"},{"title":"SEC Companyfacts · 历史财务数据","url":"https://data.sec.gov/api/xbrl/companyfacts/CIK0001018724.json","note":"仅使用截至研究时点已提交的报表，金额和期限见下载数据。"},{"title":"Yahoo Finance · 日线价格和成交量","url":"https://query1.finance.yahoo.com/v8/finance/chart/AMZN?period1=1735689600&period2=1794441600&interval=1d&events=splits","note":"拆股调整的常规时段收盘与成交量，未计现金股息。"},{"title":"Stock Analysis · 收盘价交叉核对","url":"https://stockanalysis.com/stocks/amzn/history/","note":"核对美东11月11日收盘；行情页面随时间更新。"},{"title":"标普500 · 价格指数历史序列","url":"https://query1.finance.yahoo.com/v8/finance/chart/%5EGSPC?period1=1735689600&period2=1794441600&interval=1d&events=splits","note":"标普500价格指数，和个股使用相同的年初基准。"},{"title":"AWS 智利区域开放早期使用","url":"https://www.aboutamazon.com/news/aws/aws-south-america-chile-region-launch","note":"11月11日公告列出客户开放阶段、区域与投资计划。"},{"title":"11月6日的亚马逊研究","url":"/finance/companies/amazon/research-20261106.html","note":"同一组正常化盈利假设，可直接对照当时股价和现金判断。"},{"title":"美国政府出版局 · H.R.9442","url":"https://www.govinfo.gov/app/details/BILLS-119hr9442ih","note":"众议院提出文本及转交委员会的记录，讨论特定AI数据中心新建项目。"},{"title":"美国政府出版局 · S.5493","url":"https://www.govinfo.gov/app/details/BILLS-119s5493is","note":"参议院提出文本及委员会记录，面向先进AI系统监管。"},{"title":"XLY · 可选消费板块ETF历史行情","url":"https://query1.finance.yahoo.com/v8/finance/chart/XLY?period1=1735689600&period2=1794441600&interval=1d&events=splits","note":"板块参照采用ETF收盘价，未计现金分派。"}]}