{"company":"安进","symbol":"AMGN","market":"us","marketLabel":"美股","slug":"amgen","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":"生物制药与大分子药物","fiscal":"2026年第三季度","period":"2027自然年","shares":545000000,"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":20.352608695652176,"note":"按2027自然年正常化每股23.00美元计算"},"calc":[17,29,23,13,23,19],"scenarios":[{"name":"替代加快","eps":[17,19],"pe":[13,16],"prices":[221,304]},{"name":"组合接续","eps":[22,24],"pe":[17,20],"prices":[374,480]},{"name":"新品放量","eps":[26,29],"pe":[21,23],"prices":[546,667]}],"last":{"date":"2026-11-11","open":460.98,"high":468.46,"low":459.14,"close":468.11,"volume":2004900,"ma5":463.854,"ma20":452.54449999999997,"ma60":426.64566666666667,"ma120":396.9551666666667,"ma250":370.39628000000005},"stock":[{"date":"2025-01-02","open":262.18,"high":263.58,"low":258.31,"close":259.28,"volume":2357400,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-03","open":260,"high":262.08,"low":259.79,"close":261.22,"volume":2979700,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-06","open":259.05,"high":261.19,"low":257.05,"close":258.59,"volume":4668200,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-07","open":260.22,"high":265.21,"low":259.35,"close":262.06,"volume":3173700,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-08","open":261.97,"high":264.25,"low":259.82,"close":264.21,"volume":2421500,"ma5":261.072,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-10","open":260.79,"high":264.79,"low":260.55,"close":262.23,"volume":2721800,"ma5":261.662,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-13","open":262.11,"high":270.49,"low":261.28,"close":270.19,"volume":3365900,"ma5":263.456,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-14","open":271.61,"high":271.61,"low":264.91,"close":267.1,"volume":2942300,"ma5":265.158,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-15","open":269.33,"high":272.82,"low":268.58,"close":268.94,"volume":3737500,"ma5":266.534,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-16","open":268.92,"high":270.31,"low":267.15,"close":269.43,"volume":2684500,"ma5":267.57800000000003,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-17","open":276.97,"high":276.97,"low":269.78,"close":272.11,"volume":3244000,"ma5":269.554,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-21","open":272.14,"high":276.5,"low":270.28,"close":274.81,"volume":3928500,"ma5":270.478,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-22","open":272.66,"high":275.02,"low":272.07,"close":273.44,"volume":3518300,"ma5":271.746,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-23","open":273.44,"high":278,"low":272.32,"close":277.88,"volume":2496000,"ma5":273.534,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-24","open":276.26,"high":277.36,"low":273.5,"close":275.42,"volume":2008600,"ma5":274.732,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-27","open":277.37,"high":283.23,"low":276.18,"close":282.95,"volume":3493200,"ma5":276.9,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-28","open":280.13,"high":283.5,"low":279.97,"close":280.3,"volume":2735500,"ma5":277.998,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-29","open":280.03,"high":283.04,"low":279.31,"close":281.68,"volume":2454900,"ma5":279.646,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-30","open":285,"high":285.69,"low":281.64,"close":284.02,"volume":2556100,"ma5":280.87399999999997,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-31","open":282.18,"high":286.69,"low":281.98,"close":285.42,"volume":3799900,"ma5":282.87399999999997,"ma20":271.56399999999996,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-03","open":286.91,"high":289.58,"low":283.4,"close":288.87,"volume":4473500,"ma5":284.058,"ma20":273.0435,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-04","open":285.58,"high":290.48,"low":284.52,"close":289.02,"volume":3262400,"ma5":285.802,"ma20":274.4335,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-05","open":290.69,"high":308.22,"low":289.52,"close":307.81,"volume":5890600,"ma5":291.02799999999996,"ma20":276.8945,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-06","open":309.49,"high":309.49,"low":297.12,"close":297.78,"volume":4624500,"ma5":293.78000000000003,"ma20":278.6805,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-07","open":299.16,"high":299.61,"low":292.58,"close":293.54,"volume":3388300,"ma5":295.404,"ma20":280.14700000000005,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-10","open":296.88,"high":296.88,"low":290.67,"close":294.79,"volume":2375600,"ma5":296.588,"ma20":281.775,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-11","open":290.56,"high":297.95,"low":288.36,"close":296.66,"volume":3506900,"ma5":298.116,"ma20":283.0985,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-12","open":293.82,"high":296.2,"low":292.63,"close":295.06,"volume":2629900,"ma5":295.566,"ma20":284.4965,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-13","open":297.55,"high":298.35,"low":293.55,"close":296.97,"volume":2061700,"ma5":295.404,"ma20":285.898,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-14","open":294.75,"high":295.16,"low":290.45,"close":291.16,"volume":2189300,"ma5":294.928,"ma20":286.9845,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-18","open":291.76,"high":293.33,"low":289,"close":292.8,"volume":2162200,"ma5":294.53000000000003,"ma20":288.019,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-19","open":292,"high":295.97,"low":291.8,"close":294.27,"volume":2806900,"ma5":294.052,"ma20":288.992,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-20","open":294.67,"high":298.13,"low":293.93,"close":297.93,"volume":2319000,"ma5":294.62600000000003,"ma20":290.2165,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-21","open":299.23,"high":305.33,"low":297.19,"close":303.01,"volume":3261400,"ma5":295.834,"ma20":291.473,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-24","open":305.28,"high":313.75,"low":304.4,"close":309.72,"volume":4286600,"ma5":299.546,"ma20":293.188,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-25","open":311.8,"high":318.3,"low":310.3,"close":315.63,"volume":4365700,"ma5":304.11199999999997,"ma20":294.822,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-26","open":311.95,"high":313.63,"low":305.55,"close":306.38,"volume":2786900,"ma5":306.534,"ma20":296.12600000000003,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-27","open":305.3,"high":311,"low":303.1,"close":305.82,"volume":3249100,"ma5":308.11199999999997,"ma20":297.33299999999997,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-28","open":308.51,"high":308.62,"low":303.52,"close":308.06,"volume":3173000,"ma5":309.122,"ma20":298.53499999999997,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-03","open":307.34,"high":312.48,"low":307.34,"close":310.78,"volume":2970700,"ma5":309.334,"ma20":299.803,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-04","open":316.53,"high":319.82,"low":312.1,"close":312.19,"volume":3820000,"ma5":308.646,"ma20":300.969,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-05","open":310.63,"high":318.94,"low":310.14,"close":316.57,"volume":2629000,"ma5":310.684,"ma20":302.3465,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-06","open":316.42,"high":318.68,"low":312.5,"close":317.82,"volume":3076500,"ma5":313.084,"ma20":302.84700000000004,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-07","open":318.95,"high":328.19,"low":317.78,"close":324.86,"volume":3944900,"ma5":316.444,"ma20":304.201,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-10","open":324.13,"high":335.88,"low":322.77,"close":327.36,"volume":4120700,"ma5":319.76,"ma20":305.892,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-11","open":328.8,"high":329.1,"low":318.42,"close":318.89,"volume":3080100,"ma5":321.1,"ma20":307.09700000000004,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-12","open":311.39,"high":316.02,"low":308.64,"close":312.5,"volume":3182200,"ma5":320.286,"ma20":307.889,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-13","open":313.66,"high":316.75,"low":311.99,"close":312.64,"volume":2062700,"ma5":319.25,"ma20":308.768,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-14","open":312.23,"high":314.51,"low":310.3,"close":313.71,"volume":2396800,"ma5":317.02,"ma20":309.605,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-17","open":314.64,"high":318.66,"low":311.79,"close":317.17,"volume":2292900,"ma5":314.98199999999997,"ma20":310.90549999999996,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-18","open":317.56,"high":319.31,"low":315.18,"close":318.65,"volume":2549300,"ma5":314.934,"ma20":312.198,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-19","open":317.51,"high":318.92,"low":313.4,"close":315.75,"volume":1834300,"ma5":315.584,"ma20":313.272,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-20","open":314.18,"high":315.99,"low":312.24,"close":315.04,"volume":2049700,"ma5":316.06399999999996,"ma20":314.1275,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-21","open":311.82,"high":316.49,"low":311.16,"close":316.04,"volume":9995000,"ma5":316.53000000000003,"ma20":314.779,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-24","open":315,"high":317.58,"low":313.43,"close":314.38,"volume":2439400,"ma5":315.97200000000004,"ma20":315.012,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-25","open":313.98,"high":314.22,"low":303.51,"close":306.86,"volume":2565300,"ma5":313.61400000000003,"ma20":314.5735,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-26","open":306.44,"high":309.09,"low":304.35,"close":305.71,"volume":2375200,"ma5":311.606,"ma20":314.54,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-27","open":306.22,"high":307.57,"low":304.29,"close":305.77,"volume":1736900,"ma5":309.752,"ma20":314.5375,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-28","open":307.44,"high":308.17,"low":304.71,"close":306.95,"volume":1768400,"ma5":307.934,"ma20":314.482,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-31","open":307.58,"high":315,"low":305.55,"close":311.55,"volume":3336200,"ma5":307.368,"ma20":314.52049999999997,"ma60":295.29583333333335,"ma120":null,"ma250":null},{"date":"2025-04-01","open":310.58,"high":312.62,"low":305,"close":306.92,"volume":3042300,"ma5":307.38,"ma20":314.257,"ma60":296.08983333333333,"ma120":null,"ma250":null},{"date":"2025-04-02","open":305.41,"high":306.76,"low":300.1,"close":305.7,"volume":1912500,"ma5":307.378,"ma20":313.7135,"ma60":296.83116666666666,"ma120":null,"ma250":null},{"date":"2025-04-03","open":311.18,"high":314.9,"low":306.7,"close":309.85,"volume":3280300,"ma5":308.194,"ma20":313.315,"ma60":297.6855,"ma120":null,"ma250":null},{"date":"2025-04-04","open":312.11,"high":312.11,"low":293.72,"close":294.39,"volume":5253100,"ma5":305.682,"ma20":311.7915,"ma60":298.22433333333333,"ma120":null,"ma250":null},{"date":"2025-04-07","open":287.69,"high":296.94,"low":281.7,"close":289.69,"volume":4923000,"ma5":301.31,"ma20":309.908,"ma60":298.649,"ma120":null,"ma250":null},{"date":"2025-04-08","open":289.25,"high":294.01,"low":277.51,"close":280.26,"volume":4097200,"ma5":295.97799999999995,"ma20":307.9765,"ma60":298.9495,"ma120":null,"ma250":null},{"date":"2025-04-09","open":268.91,"high":291.5,"low":267.4,"close":291.09,"volume":6055700,"ma5":293.056,"ma20":306.906,"ma60":299.2978333333333,"ma120":null,"ma250":null},{"date":"2025-04-10","open":287.98,"high":288.52,"low":269.67,"close":281.41,"volume":4679100,"ma5":287.368,"ma20":305.34450000000004,"ma60":299.53633333333335,"ma120":null,"ma250":null},{"date":"2025-04-11","open":282.5,"high":287.9,"low":277.1,"close":285.98,"volume":3467100,"ma5":285.68600000000004,"ma20":303.95799999999997,"ma60":299.82033333333334,"ma120":null,"ma250":null},{"date":"2025-04-14","open":286.77,"high":295.18,"low":285.21,"close":293.92,"volume":2492700,"ma5":286.53200000000004,"ma20":302.7955,"ma60":300.2285,"ma120":null,"ma250":null},{"date":"2025-04-15","open":294.31,"high":296.17,"low":292.14,"close":295.3,"volume":2593600,"ma5":289.54,"ma20":301.62800000000004,"ma60":300.615,"ma120":null,"ma250":null},{"date":"2025-04-16","open":294.74,"high":294.75,"low":281.03,"close":282.64,"volume":2656300,"ma5":287.85,"ma20":299.97249999999997,"ma60":300.7455,"ma120":null,"ma250":null},{"date":"2025-04-17","open":277.04,"high":278.68,"low":268.5,"close":277.29,"volume":4371800,"ma5":287.026,"ma20":298.085,"ma60":300.8096666666667,"ma120":null,"ma250":null},{"date":"2025-04-21","open":277.29,"high":278.25,"low":270.36,"close":273.68,"volume":1803600,"ma5":284.566,"ma20":295.967,"ma60":300.73966666666666,"ma120":null,"ma250":null},{"date":"2025-04-22","open":275.7,"high":278.73,"low":274.49,"close":278.4,"volume":2081000,"ma5":281.462,"ma20":294.168,"ma60":300.78933333333333,"ma120":null,"ma250":null},{"date":"2025-04-23","open":279.91,"high":283.6,"low":276.42,"close":277.9,"volume":2679500,"ma5":277.98199999999997,"ma20":292.71999999999997,"ma60":300.7051666666667,"ma120":null,"ma250":null},{"date":"2025-04-24","open":278.47,"high":282.26,"low":274.42,"close":279.84,"volume":2260500,"ma5":277.42199999999997,"ma20":291.4265,"ma60":300.6975,"ma120":null,"ma250":null},{"date":"2025-04-25","open":279.47,"high":282.19,"low":276.44,"close":280.84,"volume":1994600,"ma5":278.13199999999995,"ma20":290.18,"ma60":300.6835,"ma120":null,"ma250":null},{"date":"2025-04-28","open":280.63,"high":284.1,"low":280,"close":283.09,"volume":2082400,"ma5":280.014,"ma20":288.98699999999997,"ma60":300.668,"ma120":null,"ma250":null},{"date":"2025-04-29","open":281.12,"high":289.9,"low":279.06,"close":288.56,"volume":2147700,"ma5":282.046,"ma20":287.8375,"ma60":300.7203333333334,"ma120":null,"ma250":null},{"date":"2025-04-30","open":289.44,"high":292,"low":286.09,"close":290.92,"volume":2612300,"ma5":284.65,"ma20":287.0375,"ma60":300.7545,"ma120":null,"ma250":null},{"date":"2025-05-01","open":287.04,"high":287.88,"low":282.07,"close":283.78,"volume":2942700,"ma5":285.438,"ma20":285.9415,"ma60":300.6671666666667,"ma120":null,"ma250":null},{"date":"2025-05-02","open":291.5,"high":291.61,"low":275.2,"close":281.22,"volume":4537000,"ma5":285.514,"ma20":284.51,"ma60":300.224,"ma120":null,"ma250":null},{"date":"2025-05-05","open":281.57,"high":281.97,"low":276.09,"close":280.06,"volume":2781400,"ma5":284.908,"ma20":283.7935,"ma60":299.9286666666667,"ma120":null,"ma250":null},{"date":"2025-05-06","open":277.09,"high":277.61,"low":268.81,"close":270.44,"volume":3253400,"ma5":281.284,"ma20":282.831,"ma60":299.54366666666664,"ma120":null,"ma250":null},{"date":"2025-05-07","open":272.03,"high":276.68,"low":270.44,"close":275.84,"volume":2363400,"ma5":278.268,"ma20":282.61,"ma60":299.2278333333333,"ma120":null,"ma250":null},{"date":"2025-05-08","open":269.45,"high":274.78,"low":266.02,"close":272.05,"volume":3618000,"ma5":275.922,"ma20":281.658,"ma60":298.8176666666667,"ma120":null,"ma250":null},{"date":"2025-05-09","open":270.66,"high":273.48,"low":265.66,"close":265.86,"volume":3328900,"ma5":272.85,"ma20":280.8805,"ma60":298.331,"ma120":null,"ma250":null},{"date":"2025-05-12","open":266.47,"high":276.09,"low":262.99,"close":274.76,"volume":4216800,"ma5":271.79,"ma20":280.3195,"ma60":297.96083333333337,"ma120":null,"ma250":null},{"date":"2025-05-13","open":273.83,"high":273.92,"low":268.53,"close":270.45,"volume":2660700,"ma5":271.79200000000003,"ma20":279.146,"ma60":297.61566666666664,"ma120":null,"ma250":null},{"date":"2025-05-14","open":269.84,"high":270.34,"low":261.43,"close":262.28,"volume":3933000,"ma5":269.08000000000004,"ma20":277.495,"ma60":297.10699999999997,"ma120":null,"ma250":null},{"date":"2025-05-15","open":265.3,"high":271.69,"low":264.15,"close":271.69,"volume":3995100,"ma5":269.008,"ma20":276.9475,"ma60":296.73066666666665,"ma120":null,"ma250":null},{"date":"2025-05-16","open":270.66,"high":272.54,"low":267.73,"close":272.41,"volume":2589300,"ma5":270.318,"ma20":276.70349999999996,"ma60":296.30533333333335,"ma120":null,"ma250":null},{"date":"2025-05-19","open":272.58,"high":276,"low":272,"close":275.85,"volume":2189400,"ma5":270.536,"ma20":276.812,"ma60":295.85266666666666,"ma120":null,"ma250":null},{"date":"2025-05-20","open":275.91,"high":276.9,"low":274.28,"close":275.01,"volume":2188300,"ma5":271.448,"ma20":276.64250000000004,"ma60":295.2741666666667,"ma120":null,"ma250":null},{"date":"2025-05-21","open":274.18,"high":275.59,"low":270.51,"close":271.34,"volume":2559700,"ma5":273.26,"ma20":276.3145,"ma60":294.536,"ma120":null,"ma250":null},{"date":"2025-05-22","open":271.34,"high":272.44,"low":269.1,"close":271.9,"volume":1919800,"ma5":273.302,"ma20":275.9175,"ma60":293.96133333333336,"ma120":null,"ma250":null},{"date":"2025-05-23","open":269.48,"high":272.52,"low":269.13,"close":271.66,"volume":2532000,"ma5":273.152,"ma20":275.4585,"ma60":293.392,"ma120":null,"ma250":null},{"date":"2025-05-27","open":273.7,"high":279.63,"low":273.12,"close":279.45,"volume":2917100,"ma5":273.87199999999996,"ma20":275.2765,"ma60":292.91516666666666,"ma120":null,"ma250":null},{"date":"2025-05-28","open":279.02,"high":281.34,"low":276.62,"close":278.4,"volume":3863800,"ma5":274.55,"ma20":274.7685,"ma60":292.3755,"ma120":null,"ma250":null},{"date":"2025-05-29","open":279.22,"high":283.82,"low":278.4,"close":283.54,"volume":2801900,"ma5":276.99,"ma20":274.3995,"ma60":291.898,"ma120":null,"ma250":null},{"date":"2025-05-30","open":282.61,"high":288.81,"low":281.04,"close":288.18,"volume":5439200,"ma5":280.246,"ma20":274.6195,"ma60":291.42483333333337,"ma120":null,"ma250":null},{"date":"2025-06-02","open":285.64,"high":289.45,"low":284.77,"close":288.47,"volume":2394000,"ma5":283.608,"ma20":274.982,"ma60":290.93566666666663,"ma120":null,"ma250":null},{"date":"2025-06-03","open":285.52,"high":291.76,"low":283.04,"close":289.57,"volume":2320400,"ma5":285.632,"ma20":275.4575,"ma60":290.34749999999997,"ma120":null,"ma250":null},{"date":"2025-06-04","open":290.19,"high":293.21,"low":286.89,"close":287.01,"volume":2338300,"ma5":287.354,"ma20":276.286,"ma60":289.675,"ma120":null,"ma250":null},{"date":"2025-06-05","open":286.33,"high":291.36,"low":284.99,"close":287.1,"volume":2522400,"ma5":288.066,"ma20":276.849,"ma60":289.1451666666666,"ma120":null,"ma250":null},{"date":"2025-06-06","open":289.8,"high":293.57,"low":289.01,"close":290.33,"volume":1996100,"ma5":288.496,"ma20":277.76300000000003,"ma60":288.77566666666667,"ma120":null,"ma250":null},{"date":"2025-06-09","open":290.47,"high":291.66,"low":287.54,"close":289.98,"volume":1967100,"ma5":288.798,"ma20":278.969,"ma60":288.398,"ma120":null,"ma250":null},{"date":"2025-06-10","open":290,"high":295.64,"low":289.79,"close":293.43,"volume":2441500,"ma5":289.57,"ma20":279.90250000000003,"ma60":288.06,"ma120":null,"ma250":null},{"date":"2025-06-11","open":293.21,"high":294.67,"low":291.15,"close":291.81,"volume":1828300,"ma5":290.53000000000003,"ma20":280.9705,"ma60":287.63733333333334,"ma120":null,"ma250":null},{"date":"2025-06-12","open":294.21,"high":297.44,"low":292.68,"close":297.29,"volume":2159700,"ma5":292.56800000000004,"ma20":282.721,"ma60":287.28133333333335,"ma120":null,"ma250":null},{"date":"2025-06-13","open":294.73,"high":299.49,"low":294.07,"close":295.22,"volume":2191200,"ma5":293.546,"ma20":283.8975,"ma60":286.93916666666667,"ma120":null,"ma250":null},{"date":"2025-06-16","open":296.31,"high":298.77,"low":292.46,"close":295.56,"volume":2047600,"ma5":294.662,"ma20":285.055,"ma60":286.61449999999996,"ma120":null,"ma250":null},{"date":"2025-06-17","open":294.41,"high":295.8,"low":289.63,"close":290.05,"volume":2515100,"ma5":293.986,"ma20":285.765,"ma60":286.1813333333333,"ma120":null,"ma250":null},{"date":"2025-06-18","open":290.79,"high":291.87,"low":286.6,"close":289.63,"volume":2026800,"ma5":293.55,"ma20":286.496,"ma60":285.76883333333336,"ma120":null,"ma250":null},{"date":"2025-06-20","open":292.17,"high":294.55,"low":288.54,"close":289.33,"volume":6801300,"ma5":291.95799999999997,"ma20":287.39549999999997,"ma60":285.47666666666663,"ma120":null,"ma250":null},{"date":"2025-06-23","open":290.08,"high":290.66,"low":267.83,"close":272.44,"volume":5764900,"ma5":287.402,"ma20":287.4225,"ma60":284.92216666666667,"ma120":null,"ma250":null},{"date":"2025-06-24","open":273.13,"high":280.01,"low":269.01,"close":277.49,"volume":3686900,"ma5":283.788,"ma20":287.714,"ma60":284.4508333333333,"ma120":null,"ma250":null},{"date":"2025-06-25","open":275.8,"high":280.54,"low":273.13,"close":280.35,"volume":2740300,"ma5":281.848,"ma20":287.759,"ma60":284.0075,"ma120":null,"ma250":null},{"date":"2025-06-26","open":280,"high":286.17,"low":277.75,"close":279.11,"volume":2998200,"ma5":279.744,"ma20":287.7945,"ma60":283.4668333333333,"ma120":289.3813333333334,"ma250":null},{"date":"2025-06-27","open":278.57,"high":281.32,"low":275.7,"close":277.13,"volume":2894500,"ma5":277.304,"ma20":287.47400000000005,"ma60":282.9703333333334,"ma120":289.5300833333333,"ma250":null},{"date":"2025-06-30","open":278.85,"high":280.04,"low":276.58,"close":279.21,"volume":2963500,"ma5":278.658,"ma20":287.0255,"ma60":282.52883333333335,"ma120":289.68,"ma250":null},{"date":"2025-07-01","open":280.01,"high":293.98,"low":278.98,"close":290.52,"volume":3502700,"ma5":281.264,"ma20":287.12800000000004,"ma60":282.2066666666667,"ma120":289.9460833333333,"ma250":null},{"date":"2025-07-02","open":291.03,"high":297.91,"low":289.5,"close":296.85,"volume":2287000,"ma5":284.56399999999996,"ma20":287.492,"ma60":282.2476666666667,"ma120":290.236,"ma250":null},{"date":"2025-07-03","open":297,"high":298.99,"low":295.51,"close":298.24,"volume":1518500,"ma5":288.39,"ma20":288.0535,"ma60":282.3901666666667,"ma120":290.51958333333334,"ma250":null},{"date":"2025-07-07","open":297.88,"high":298,"low":291.38,"close":292.95,"volume":2144500,"ma5":291.554,"ma20":288.346,"ma60":282.60166666666663,"ma120":290.7755833333333,"ma250":null},{"date":"2025-07-08","open":291.96,"high":298.68,"low":291.25,"close":297,"volume":1534100,"ma5":295.11199999999997,"ma20":288.6795,"ma60":282.70016666666663,"ma120":290.99899999999997,"ma250":null},{"date":"2025-07-09","open":298.51,"high":301.66,"low":291.77,"close":296.52,"volume":2098000,"ma5":296.312,"ma20":289.0065,"ma60":282.952,"ma120":291.2441666666667,"ma250":null},{"date":"2025-07-10","open":296.19,"high":302.38,"low":295.17,"close":300.37,"volume":1925800,"ma5":297.01599999999996,"ma20":289.3535,"ma60":283.1918333333333,"ma120":291.5060833333334,"ma250":null},{"date":"2025-07-11","open":298.23,"high":299.91,"low":294,"close":295.27,"volume":1619800,"ma5":296.42199999999997,"ma20":289.5265,"ma60":283.21433333333334,"ma120":291.72141666666664,"ma250":null},{"date":"2025-07-14","open":293.86,"high":297.14,"low":292.84,"close":297.03,"volume":1202300,"ma5":297.238,"ma20":289.5135,"ma60":283.2431666666667,"ma120":291.9290833333333,"ma250":null},{"date":"2025-07-15","open":297.19,"high":297.53,"low":291.94,"close":292.51,"volume":1592700,"ma5":296.34,"ma20":289.378,"ma60":283.40766666666667,"ma120":292.07658333333336,"ma250":null},{"date":"2025-07-16","open":292.51,"high":299.34,"low":292.33,"close":299.02,"volume":1881000,"ma5":296.84,"ma20":289.551,"ma60":283.76983333333334,"ma120":292.28974999999997,"ma250":null},{"date":"2025-07-17","open":297.59,"high":299.95,"low":296.28,"close":298.25,"volume":1725600,"ma5":296.416,"ma20":289.961,"ma60":284.1793333333333,"ma120":292.4595,"ma250":null},{"date":"2025-07-18","open":300.93,"high":301,"low":293.75,"close":294.76,"volume":1967700,"ma5":296.31399999999996,"ma20":290.21750000000003,"ma60":284.452,"ma120":292.6206666666667,"ma250":null},{"date":"2025-07-21","open":294.75,"high":297.09,"low":293.6,"close":295.87,"volume":2025100,"ma5":296.082,"ma20":290.5445,"ma60":284.7515,"ma120":292.72833333333335,"ma250":null},{"date":"2025-07-22","open":296.46,"high":306.8,"low":295.86,"close":305.69,"volume":2520800,"ma5":298.71799999999996,"ma20":292.207,"ma60":285.1823333333333,"ma120":292.93991666666665,"ma250":null},{"date":"2025-07-23","open":307.81,"high":309.49,"low":305.99,"close":309.22,"volume":1782700,"ma5":300.758,"ma20":293.7935,"ma60":285.6553333333333,"ma120":293.1694166666667,"ma250":null},{"date":"2025-07-24","open":309.23,"high":311.28,"low":307.35,"close":308.55,"volume":1531200,"ma5":302.81800000000004,"ma20":295.20349999999996,"ma60":286.07966666666664,"ma120":293.3738333333333,"ma250":null},{"date":"2025-07-25","open":308.58,"high":309.03,"low":304.45,"close":306.58,"volume":1451300,"ma5":305.182,"ma20":296.577,"ma60":286.38,"ma120":293.55016666666666,"ma250":null},{"date":"2025-07-28","open":305.82,"high":306,"low":300.1,"close":301.29,"volume":1948000,"ma5":306.26599999999996,"ma20":297.78499999999997,"ma60":286.5528333333333,"ma120":293.6536666666667,"ma250":null},{"date":"2025-07-29","open":301.12,"high":304.07,"low":297.78,"close":303.56,"volume":1406500,"ma5":305.84000000000003,"ma20":299.0025,"ma60":286.8825,"ma120":293.77483333333333,"ma250":null},{"date":"2025-07-30","open":304.33,"high":305.57,"low":299.66,"close":301.37,"volume":1550400,"ma5":304.27,"ma20":299.54499999999996,"ma60":287.2183333333333,"ma120":293.72116666666665,"ma250":null},{"date":"2025-07-31","open":298.44,"high":302.96,"low":293.63,"close":295.1,"volume":2252700,"ma5":301.58000000000004,"ma20":299.4575,"ma60":287.469,"ma120":293.6988333333333,"ma250":null},{"date":"2025-08-01","open":297.06,"high":298.52,"low":292.59,"close":296.88,"volume":2410900,"ma5":299.64,"ma20":299.3895,"ma60":287.9096666666667,"ma120":293.72666666666663,"ma250":null},{"date":"2025-08-04","open":297.3,"high":302.33,"low":296.3,"close":301.94,"volume":2316200,"ma5":299.77,"ma20":299.839,"ma60":288.3446666666667,"ma120":293.78625,"ma250":null},{"date":"2025-08-05","open":300.73,"high":302.1,"low":297.02,"close":300.08,"volume":2664100,"ma5":299.07399999999996,"ma20":299.993,"ma60":288.8118333333333,"ma120":293.81474999999995,"ma250":null},{"date":"2025-08-06","open":295.51,"high":298.54,"low":281.65,"close":284.67,"volume":4576000,"ma5":295.73400000000004,"ma20":299.4005,"ma60":289.12533333333334,"ma120":293.72816666666665,"ma250":null},{"date":"2025-08-07","open":287.35,"high":289.25,"low":281.69,"close":284.7,"volume":2588800,"ma5":293.654,"ma20":298.617,"ma60":289.291,"ma120":293.6259166666667,"ma250":null},{"date":"2025-08-08","open":283.49,"high":288.49,"low":283.49,"close":288.23,"volume":1803300,"ma5":291.924,"ma20":298.265,"ma60":289.58733333333333,"ma120":293.6015,"ma250":null},{"date":"2025-08-11","open":289.74,"high":291.74,"low":284.72,"close":285.09,"volume":1856800,"ma5":288.554,"ma20":297.668,"ma60":289.9675,"ma120":293.53725000000003,"ma250":null},{"date":"2025-08-12","open":285.48,"high":286.26,"low":282.6,"close":284.98,"volume":2200300,"ma5":285.534,"ma20":297.2915,"ma60":290.189,"ma120":293.45983333333334,"ma250":null},{"date":"2025-08-13","open":285.32,"high":289.58,"low":284.69,"close":289.33,"volume":1784900,"ma5":286.466,"ma20":296.807,"ma60":290.47099999999995,"ma120":293.3881666666667,"ma250":null},{"date":"2025-08-14","open":288.88,"high":291.54,"low":287.41,"close":290.29,"volume":1932300,"ma5":287.584,"ma20":296.409,"ma60":290.7116666666667,"ma120":293.2821666666667,"ma250":null},{"date":"2025-08-15","open":292.03,"high":296.99,"low":290.58,"close":296.47,"volume":2168300,"ma5":289.232,"ma20":296.4945,"ma60":291.0693333333333,"ma120":293.17175000000003,"ma250":null},{"date":"2025-08-18","open":296.93,"high":298.14,"low":292.3,"close":292.62,"volume":1743800,"ma5":290.738,"ma20":296.332,"ma60":291.424,"ma120":292.97999999999996,"ma250":null},{"date":"2025-08-19","open":292.41,"high":296.99,"low":292.11,"close":295.55,"volume":1858500,"ma5":292.852,"ma20":295.825,"ma60":291.8181666666667,"ma120":292.88975,"ma250":null},{"date":"2025-08-20","open":296.25,"high":301.47,"low":295.8,"close":296.45,"volume":1723700,"ma5":294.276,"ma20":295.1865,"ma60":292.23133333333334,"ma120":292.81166666666667,"ma250":null},{"date":"2025-08-21","open":295.9,"high":299.9,"low":294.49,"close":295.76,"volume":1843700,"ma5":295.37,"ma20":294.547,"ma60":292.50316666666663,"ma120":292.70916666666665,"ma250":null},{"date":"2025-08-22","open":295.49,"high":297.89,"low":293.35,"close":293.72,"volume":1644000,"ma5":294.82,"ma20":293.904,"ma60":292.75849999999997,"ma120":292.567,"ma250":null},{"date":"2025-08-25","open":292.61,"high":294.6,"low":287.56,"close":288.47,"volume":1734300,"ma5":293.99,"ma20":293.26300000000003,"ma60":292.84066666666666,"ma120":292.3693333333333,"ma250":null},{"date":"2025-08-26","open":287.77,"high":289.89,"low":286.53,"close":289.58,"volume":1750400,"ma5":292.796,"ma20":292.56399999999996,"ma60":292.864,"ma120":292.1444166666667,"ma250":null},{"date":"2025-08-27","open":288.84,"high":290.25,"low":286.65,"close":287.97,"volume":1400800,"ma5":291.1,"ma20":291.894,"ma60":292.85566666666665,"ma120":291.89566666666667,"ma250":null},{"date":"2025-08-28","open":287.23,"high":287.23,"low":284.87,"close":285.61,"volume":1886700,"ma5":289.07000000000005,"ma20":291.4195,"ma60":292.7896666666667,"ma120":291.5685833333334,"ma250":null},{"date":"2025-08-29","open":285.8,"high":288.3,"low":285.16,"close":287.71,"volume":1302700,"ma5":287.86800000000005,"ma20":290.961,"ma60":292.8013333333334,"ma120":291.2381666666667,"ma250":null},{"date":"2025-09-02","open":287.49,"high":288.74,"low":284.71,"close":286.92,"volume":1948200,"ma5":287.558,"ma20":290.21,"ma60":292.79833333333335,"ma120":290.97175,"ma250":null},{"date":"2025-09-03","open":284.08,"high":286.93,"low":280.38,"close":283.85,"volume":2604100,"ma5":286.412,"ma20":289.3985,"ma60":292.69033333333334,"ma120":290.733,"ma250":null},{"date":"2025-09-04","open":284.76,"high":284.76,"low":278.75,"close":280.1,"volume":2622000,"ma5":284.838,"ma20":289.17,"ma60":292.52566666666667,"ma120":290.46183333333335,"ma250":null},{"date":"2025-09-05","open":279.8,"high":285.29,"low":279,"close":283.64,"volume":2299400,"ma5":284.444,"ma20":289.117,"ma60":292.3625,"ma120":290.21125,"ma250":null},{"date":"2025-09-08","open":281.05,"high":282.43,"low":277.32,"close":280.19,"volume":2452900,"ma5":282.94,"ma20":288.71500000000003,"ma60":292.16883333333334,"ma120":289.90308333333337,"ma250":null},{"date":"2025-09-09","open":279.5,"high":282.08,"low":278.78,"close":279.97,"volume":1733000,"ma5":281.55,"ma20":288.459,"ma60":291.8801666666667,"ma120":289.58075,"ma250":null},{"date":"2025-09-10","open":280,"high":280.31,"low":275.16,"close":278.51,"volume":2150700,"ma5":280.482,"ma20":288.1355,"ma60":291.60166666666663,"ma120":289.2704166666666,"ma250":null},{"date":"2025-09-11","open":278.52,"high":282.9,"low":278,"close":282.73,"volume":2233100,"ma5":281.008,"ma20":287.80550000000005,"ma60":291.38783333333333,"ma120":289.0011666666667,"ma250":null},{"date":"2025-09-12","open":281.04,"high":282.94,"low":276.07,"close":276.39,"volume":2143700,"ma5":279.558,"ma20":287.1105,"ma60":291.16016666666667,"ma120":288.67075,"ma250":null},{"date":"2025-09-15","open":276.07,"high":277.24,"low":271.61,"close":274.4,"volume":2563100,"ma5":278.4,"ma20":286.007,"ma60":290.90633333333335,"ma120":288.3375833333333,"ma250":null},{"date":"2025-09-16","open":275.89,"high":277.59,"low":271.73,"close":273.08,"volume":2157400,"ma5":277.022,"ma20":285.03000000000003,"ma60":290.63550000000004,"ma120":288.05608333333333,"ma250":null},{"date":"2025-09-17","open":274.14,"high":277.8,"low":273,"close":274.71,"volume":1748800,"ma5":276.262,"ma20":283.988,"ma60":290.67333333333335,"ma120":287.79775,"ma250":null},{"date":"2025-09-18","open":274.7,"high":276.5,"low":273.97,"close":275.83,"volume":3322500,"ma5":274.88199999999995,"ma20":282.957,"ma60":290.64566666666667,"ma120":287.54825,"ma250":null},{"date":"2025-09-19","open":278.64,"high":286.15,"low":277.37,"close":285.41,"volume":8735100,"ma5":276.686,"ma20":282.4395,"ma60":290.72999999999996,"ma120":287.36875,"ma250":null},{"date":"2025-09-22","open":284.13,"high":287.2,"low":281.71,"close":286,"volume":3050500,"ma5":279.006,"ma20":282.0535,"ma60":290.8448333333333,"ma120":287.1558333333333,"ma250":null},{"date":"2025-09-23","open":283.96,"high":287.26,"low":283.96,"close":286.81,"volume":2342000,"ma5":281.752,"ma20":281.9705,"ma60":291.0061666666667,"ma120":286.98825,"ma250":null},{"date":"2025-09-24","open":285.47,"high":286.7,"low":278,"close":279.22,"volume":2374200,"ma5":282.654,"ma20":281.4525,"ma60":291.0063333333334,"ma120":286.76758333333333,"ma250":null},{"date":"2025-09-25","open":279,"high":281.05,"low":270.64,"close":271.18,"volume":2802700,"ma5":281.72400000000005,"ma20":280.613,"ma60":290.684,"ma120":286.44533333333334,"ma250":null},{"date":"2025-09-26","open":274.34,"high":275.5,"low":269.77,"close":272.98,"volume":1812200,"ma5":279.238,"ma20":279.9815,"ma60":290.2861666666667,"ma120":286.26691666666665,"ma250":null},{"date":"2025-09-29","open":273.1,"high":274.52,"low":270.67,"close":273.97,"volume":1769100,"ma5":276.832,"ma20":279.2945,"ma60":289.8816666666667,"ma120":286.1359166666667,"ma250":null},{"date":"2025-09-30","open":274.14,"high":284.82,"low":274.02,"close":282.2,"volume":3508700,"ma5":275.91,"ma20":279.0585,"ma60":289.70250000000004,"ma120":286.15208333333334,"ma250":null},{"date":"2025-10-01","open":284.45,"high":301.66,"low":283,"close":298.5,"volume":4835400,"ma5":279.76599999999996,"ma20":279.791,"ma60":289.7275,"ma120":286.21383333333335,"ma250":null},{"date":"2025-10-02","open":298.31,"high":300.5,"low":295.46,"close":297.4,"volume":2123200,"ma5":285.01,"ma20":280.656,"ma60":289.74216666666666,"ma120":286.34708333333333,"ma250":null},{"date":"2025-10-03","open":297.72,"high":301.54,"low":295.63,"close":297.89,"volume":2518500,"ma5":289.992,"ma20":281.3685,"ma60":289.7008333333333,"ma120":286.4463333333333,"ma250":null},{"date":"2025-10-06","open":297.62,"high":297.62,"low":293.03,"close":294.12,"volume":1957300,"ma5":294.022,"ma20":282.065,"ma60":289.6816666666667,"ma120":286.44800000000004,"ma250":null},{"date":"2025-10-07","open":293.27,"high":295.85,"low":290.21,"close":295.54,"volume":1504300,"ma5":296.69,"ma20":282.8435,"ma60":289.65683333333334,"ma120":286.45,"ma250":null},{"date":"2025-10-08","open":295.79,"high":297.63,"low":292.29,"close":294.62,"volume":2940600,"ma5":295.914,"ma20":283.649,"ma60":289.692,"ma120":286.54983333333337,"ma250":null},{"date":"2025-10-09","open":294.13,"high":296.63,"low":293.7,"close":295.43,"volume":1369000,"ma5":295.52,"ma20":284.284,"ma60":289.63216666666665,"ma120":286.701,"ma250":null},{"date":"2025-10-10","open":296.16,"high":297.09,"low":289.58,"close":290.13,"volume":2660500,"ma5":293.968,"ma20":284.971,"ma60":289.49683333333337,"ma120":286.8380833333333,"ma250":null},{"date":"2025-10-13","open":291.75,"high":296.13,"low":289.44,"close":292.4,"volume":1838400,"ma5":293.62399999999997,"ma20":285.871,"ma60":289.45750000000004,"ma120":286.95475,"ma250":null},{"date":"2025-10-14","open":291.75,"high":296.87,"low":290.97,"close":293.85,"volume":1975900,"ma5":293.286,"ma20":286.90950000000004,"ma60":289.42383333333333,"ma120":287.0876666666666,"ma250":null},{"date":"2025-10-15","open":292.82,"high":298.21,"low":292.43,"close":297.32,"volume":2502100,"ma5":293.826,"ma20":288.04,"ma60":289.28433333333334,"ma120":287.23333333333335,"ma250":null},{"date":"2025-10-16","open":298.07,"high":302.27,"low":294.44,"close":295.81,"volume":1715000,"ma5":293.902,"ma20":289.039,"ma60":289.06083333333333,"ma120":287.35808333333335,"ma250":null},{"date":"2025-10-17","open":295.24,"high":299.37,"low":293.14,"close":298.81,"volume":1959400,"ma5":295.63800000000003,"ma20":289.709,"ma60":288.8985,"ma120":287.4890833333333,"ma250":null},{"date":"2025-10-20","open":299.48,"high":303.66,"low":297.75,"close":303.33,"volume":1613400,"ma5":297.82399999999996,"ma20":290.57550000000003,"ma60":288.84433333333334,"ma120":287.61216666666667,"ma250":null},{"date":"2025-10-21","open":302.6,"high":303.85,"low":298.03,"close":301.14,"volume":1533400,"ma5":299.282,"ma20":291.29200000000003,"ma60":288.8418333333333,"ma120":287.69733333333335,"ma250":null},{"date":"2025-10-22","open":301.29,"high":302.82,"low":295.6,"close":295.98,"volume":1698500,"ma5":299.014,"ma20":292.13,"ma60":288.7155,"ma120":287.799,"ma250":null},{"date":"2025-10-23","open":296.01,"high":296.46,"low":291.91,"close":292.89,"volume":1496800,"ma5":298.43,"ma20":293.2155,"ma60":288.57416666666666,"ma120":287.89625,"ma250":null},{"date":"2025-10-24","open":292.89,"high":293.94,"low":290.66,"close":291.76,"volume":1376300,"ma5":297.02,"ma20":294.1545,"ma60":288.5185,"ma120":287.99375,"ma250":null},{"date":"2025-10-27","open":291.21,"high":292,"low":288.26,"close":291.16,"volume":1794300,"ma5":294.586,"ma20":295.014,"ma60":288.42316666666665,"ma120":288.1664166666667,"ma250":null},{"date":"2025-10-28","open":288.93,"high":292.63,"low":288.26,"close":292.09,"volume":2217200,"ma5":292.776,"ma20":295.5085,"ma60":288.259,"ma120":288.3018333333333,"ma250":null},{"date":"2025-10-29","open":291.76,"high":294.81,"low":289.44,"close":291.77,"volume":2824300,"ma5":291.934,"ma20":295.17199999999997,"ma60":288.1205,"ma120":288.4661666666667,"ma250":null},{"date":"2025-10-30","open":290.58,"high":294.56,"low":289,"close":292,"volume":2058200,"ma5":291.756,"ma20":294.902,"ma60":288.2426666666667,"ma120":288.684,"ma250":null},{"date":"2025-10-31","open":288.46,"high":298.88,"low":288,"close":298.43,"volume":2687100,"ma5":293.09000000000003,"ma20":294.929,"ma60":288.4715,"ma120":288.88125,"ma250":null},{"date":"2025-11-03","open":298.43,"high":301,"low":292.12,"close":296.3,"volume":2753300,"ma5":294.118,"ma20":295.038,"ma60":288.606,"ma120":289.09666666666664,"ma250":null},{"date":"2025-11-04","open":298.71,"high":299.06,"low":294.48,"close":296.7,"volume":3412500,"ma5":295.04,"ma20":295.096,"ma60":288.7995,"ma120":289.38349999999997,"ma250":null},{"date":"2025-11-05","open":303.13,"high":322.98,"low":302.13,"close":319.86,"volume":5486200,"ma5":300.658,"ma20":296.358,"ma60":289.3808333333333,"ma120":289.7849166666667,"ma250":null},{"date":"2025-11-06","open":319.1,"high":321.31,"low":312.52,"close":315.59,"volume":3330300,"ma5":305.37600000000003,"ma20":297.366,"ma60":289.81850000000003,"ma120":290.14475000000004,"ma250":null},{"date":"2025-11-07","open":316.08,"high":321.42,"low":314,"close":320.2,"volume":2665200,"ma5":309.73,"ma20":298.8695,"ma60":290.317,"ma120":290.51433333333335,"ma250":null},{"date":"2025-11-10","open":320.6,"high":326.18,"low":319.54,"close":323.66,"volume":2518600,"ma5":315.202,"ma20":300.4325,"ma60":290.7701666666666,"ma120":290.91975,"ma250":null},{"date":"2025-11-11","open":323.42,"high":338.55,"low":323.42,"close":338.45,"volume":3136500,"ma5":323.552,"ma20":302.6625,"ma60":291.534,"ma120":291.47900000000004,"ma250":null},{"date":"2025-11-12","open":338.64,"high":342.4,"low":335.82,"close":336.28,"volume":2941000,"ma5":326.83599999999996,"ma20":304.6105,"ma60":292.2128333333333,"ma120":292.01550000000003,"ma250":null},{"date":"2025-11-13","open":337.9,"high":345.84,"low":335.12,"close":336,"volume":3413500,"ma5":330.918,"ma20":306.62,"ma60":292.872,"ma120":292.5516666666666,"ma250":null},{"date":"2025-11-14","open":336.74,"high":339.8,"low":330.35,"close":336.74,"volume":3310300,"ma5":334.226,"ma20":308.5165,"ma60":293.555,"ma120":293.0290833333333,"ma250":null},{"date":"2025-11-17","open":337.64,"high":344.06,"low":336.83,"close":341.71,"volume":2996600,"ma5":337.83599999999996,"ma20":310.4355,"ma60":294.3548333333334,"ma120":293.5566666666667,"ma250":null},{"date":"2025-11-18","open":343.73,"high":345.49,"low":339.3,"close":343.99,"volume":2966600,"ma5":338.944,"ma20":312.578,"ma60":295.2801666666667,"ma120":294.06041666666664,"ma250":null},{"date":"2025-11-19","open":343.47,"high":345.29,"low":340.02,"close":342.4,"volume":2129800,"ma5":340.168,"ma20":314.899,"ma60":296.1605,"ma120":294.51225,"ma250":null},{"date":"2025-11-20","open":344.52,"high":345.09,"low":335,"close":336.07,"volume":3183700,"ma5":340.18199999999996,"ma20":317.058,"ma60":296.96216666666663,"ma120":294.90891666666664,"ma250":null},{"date":"2025-11-21","open":334.87,"high":342.84,"low":334.74,"close":337.54,"volume":4128600,"ma5":340.342,"ma20":319.347,"ma60":297.8276666666667,"ma120":295.3086666666667,"ma250":null},{"date":"2025-11-24","open":335.84,"high":338.66,"low":331.71,"close":334.3,"volume":3551600,"ma5":338.86,"ma20":321.504,"ma60":298.6041666666667,"ma120":295.70275000000004,"ma250":null},{"date":"2025-11-25","open":335.41,"high":341.73,"low":335.41,"close":341.11,"volume":2868600,"ma5":338.284,"ma20":323.95500000000004,"ma60":299.5073333333333,"ma120":296.1528333333333,"ma250":null},{"date":"2025-11-26","open":341.53,"high":345.03,"low":340,"close":344.57,"volume":2333100,"ma5":338.718,"ma20":326.59499999999997,"ma60":300.51933333333335,"ma120":296.6048333333334,"ma250":null},{"date":"2025-11-28","open":344,"high":345.66,"low":342.26,"close":345.46,"volume":1268800,"ma5":340.596,"ma20":329.268,"ma60":301.6086666666667,"ma120":297.06716666666665,"ma250":null},{"date":"2025-12-01","open":343.07,"high":343.98,"low":336.25,"close":337.49,"volume":2383800,"ma5":340.586,"ma20":331.221,"ma60":302.5061666666667,"ma120":297.43433333333337,"ma250":null},{"date":"2025-12-02","open":338.86,"high":342.5,"low":336.33,"close":338.36,"volume":2446500,"ma5":341.398,"ma20":333.32399999999996,"ma60":303.47566666666665,"ma120":297.82225,"ma250":null},{"date":"2025-12-03","open":340.54,"high":346.38,"low":338.85,"close":345.42,"volume":2839100,"ma5":342.26,"ma20":335.76,"ma60":304.5665,"ma120":298.22333333333336,"ma250":null},{"date":"2025-12-04","open":344.23,"high":346.33,"low":338.94,"close":340.16,"volume":3695700,"ma5":341.37800000000004,"ma20":336.775,"ma60":305.594,"ma120":298.5978333333333,"ma250":null},{"date":"2025-12-05","open":340.36,"high":340.88,"low":328.63,"close":329.89,"volume":2897700,"ma5":338.264,"ma20":337.49,"ma60":306.38,"ma120":298.88391666666666,"ma250":null},{"date":"2025-12-08","open":329.09,"high":329.67,"low":320.17,"close":321.23,"volume":3510700,"ma5":335.012,"ma20":337.5415,"ma60":307.1273333333333,"ma120":299.14375,"ma250":null},{"date":"2025-12-09","open":321.82,"high":323,"low":313.18,"close":313.85,"volume":2924900,"ma5":330.11,"ma20":337.05100000000004,"ma60":307.7848333333333,"ma120":299.34558333333337,"ma250":null},{"date":"2025-12-10","open":316.25,"high":317.47,"low":313,"close":315.38,"volume":3071500,"ma5":324.102,"ma20":335.8975,"ma60":308.4898333333333,"ma120":299.56266666666664,"ma250":null},{"date":"2025-12-11","open":317.89,"high":320.19,"low":312.39,"close":317.38,"volume":2454800,"ma5":319.546,"ma20":334.9525,"ma60":309.201,"ma120":299.93716666666666,"ma250":null},{"date":"2025-12-12","open":317.3,"high":319.46,"low":315.19,"close":317.74,"volume":2247200,"ma5":317.116,"ma20":334.0395,"ma60":309.89950000000005,"ma120":300.27258333333333,"ma250":null},{"date":"2025-12-15","open":321.21,"high":325.77,"low":319.06,"close":325.31,"volume":4049500,"ma5":317.932,"ma20":333.46799999999996,"ma60":310.5645,"ma120":300.64725,"ma250":null},{"date":"2025-12-16","open":324.82,"high":327.34,"low":323.02,"close":326.74,"volume":2642500,"ma5":320.51,"ma20":332.71950000000004,"ma60":311.2435,"ma120":301.0441666666667,"ma250":null},{"date":"2025-12-17","open":327.52,"high":330.04,"low":325.43,"close":326.01,"volume":2517300,"ma5":322.636,"ma20":331.8205,"ma60":311.89683333333335,"ma120":301.4515,"ma250":null},{"date":"2025-12-18","open":326.27,"high":328.24,"low":321.91,"close":324.42,"volume":2669000,"ma5":324.044,"ma20":330.92150000000004,"ma60":312.6501666666666,"ma120":301.82824999999997,"ma250":null},{"date":"2025-12-19","open":325.56,"high":331.5,"low":324.73,"close":327.38,"volume":13465700,"ma5":325.97200000000004,"ma20":330.48699999999997,"ma60":313.58683333333335,"ma120":302.1354166666667,"ma250":null},{"date":"2025-12-22","open":327.01,"high":331.88,"low":326.08,"close":331.39,"volume":2400400,"ma5":327.188,"ma20":330.1795,"ma60":314.5603333333333,"ma120":302.42325,"ma250":null},{"date":"2025-12-23","open":328.09,"high":333.67,"low":328.07,"close":331.49,"volume":1552800,"ma5":328.13800000000003,"ma20":330.039,"ma60":315.519,"ma120":302.70033333333333,"ma250":null},{"date":"2025-12-24","open":330.72,"high":334.38,"low":330.72,"close":333.96,"volume":833700,"ma5":329.72799999999995,"ma20":329.6815,"ma60":316.3816666666667,"ma120":303.0420833333334,"ma250":null},{"date":"2025-12-26","open":333.65,"high":333.98,"low":330.85,"close":332.93,"volume":792600,"ma5":331.43,"ma20":329.0995,"ma60":316.95550000000003,"ma120":303.34150000000005,"ma250":null},{"date":"2025-12-29","open":332.46,"high":333.5,"low":329.47,"close":329.63,"volume":2181000,"ma5":331.88,"ma20":328.308,"ma60":317.4926666666667,"ma120":303.61741666666666,"ma250":null},{"date":"2025-12-30","open":328.65,"high":329.77,"low":325.83,"close":328.69,"volume":1255900,"ma5":331.34000000000003,"ma20":327.868,"ma60":318.00600000000003,"ma120":303.8534166666667,"ma250":null},{"date":"2025-12-31","open":328.69,"high":329.5,"low":327.06,"close":327.31,"volume":1417300,"ma5":330.504,"ma20":327.31550000000004,"ma60":318.55916666666667,"ma120":304.12041666666664,"ma250":296.57708},{"date":"2026-01-02","open":328.77,"high":329.19,"low":325.01,"close":327.64,"volume":1539700,"ma5":329.24,"ma20":326.4265,"ma60":319.0941666666667,"ma120":304.3755,"ma250":296.85052},{"date":"2026-01-05","open":324.92,"high":326.52,"low":318.21,"close":320.72,"volume":2268700,"ma5":326.798,"ma20":325.4545,"ma60":319.52916666666664,"ma120":304.6105833333333,"ma250":297.08852},{"date":"2026-01-06","open":319.49,"high":330.94,"low":318.83,"close":330.17,"volume":2722500,"ma5":326.906,"ma20":325.4685,"ma60":320.1081666666667,"ma120":304.87016666666665,"ma250":297.37484},{"date":"2026-01-07","open":332.1,"high":343.05,"low":332.1,"close":341.64,"volume":3599200,"ma5":329.496,"ma20":326.489,"ma60":320.96666666666664,"ma120":305.23175,"ma250":297.69316},{"date":"2026-01-08","open":337.76,"high":341.46,"low":328.21,"close":330.11,"volume":2799300,"ma5":330.056,"ma20":327.302,"ma60":321.59516666666667,"ma120":305.52633333333335,"ma250":297.95676000000003},{"date":"2026-01-09","open":328.81,"high":332.08,"low":323.89,"close":326.1,"volume":2118400,"ma5":329.748,"ma20":327.838,"ma60":322.13266666666664,"ma120":305.77825,"ma250":298.21224},{"date":"2026-01-12","open":328.47,"high":328.47,"low":322.74,"close":325.54,"volume":2460600,"ma5":330.712,"ma20":328.246,"ma60":322.603,"ma120":305.9436666666667,"ma250":298.43364},{"date":"2026-01-13","open":327.42,"high":327.75,"low":319.79,"close":324.3,"volume":2382200,"ma5":329.538,"ma20":328.574,"ma60":323.07783333333333,"ma120":306.0693333333333,"ma250":298.66244},{"date":"2026-01-14","open":324.09,"high":329.2,"low":323.55,"close":328.97,"volume":1897400,"ma5":327.004,"ma20":328.757,"ma60":323.58050000000003,"ma120":306.23949999999996,"ma250":298.90256},{"date":"2026-01-15","open":328.97,"high":332.5,"low":325.19,"close":330.03,"volume":2591900,"ma5":326.988,"ma20":328.92150000000004,"ma60":324.02549999999997,"ma120":306.4349166666667,"ma250":299.14496},{"date":"2026-01-16","open":328.7,"high":333.03,"low":326.9,"close":330.41,"volume":4033700,"ma5":327.85,"ma20":329.1415,"ma60":324.5133333333333,"ma120":306.6775833333333,"ma250":299.37816},{"date":"2026-01-20","open":325.58,"high":331.34,"low":321.71,"close":331,"volume":2947500,"ma5":328.942,"ma20":329.4705,"ma60":325.097,"ma120":306.90625,"ma250":299.60292},{"date":"2026-01-21","open":329.95,"high":343.98,"low":329.32,"close":343.6,"volume":4148600,"ma5":332.802,"ma20":330.2815,"ma60":325.94216666666665,"ma120":307.2581666666667,"ma250":299.88356},{"date":"2026-01-22","open":344.15,"high":349.98,"low":342.14,"close":347.07,"volume":3025100,"ma5":336.422,"ma20":331.06550000000004,"ma60":326.864,"ma120":307.69124999999997,"ma250":300.16032},{"date":"2026-01-23","open":346.18,"high":349.23,"low":341.82,"close":344.75,"volume":2024900,"ma5":339.366,"ma20":331.7285,"ma60":327.75716666666665,"ma120":308.0901666666667,"ma250":300.43764},{"date":"2026-01-26","open":344.7,"high":350.43,"low":343.62,"close":349.69,"volume":3116100,"ma5":343.22200000000004,"ma20":332.515,"ma60":328.7171666666666,"ma120":308.48808333333335,"ma250":300.70459999999997},{"date":"2026-01-27","open":348.57,"high":353.25,"low":346.93,"close":351.32,"volume":3269600,"ma5":347.286,"ma20":333.4345,"ma60":329.7096666666667,"ma120":308.9150833333333,"ma250":300.98868},{"date":"2026-01-28","open":349,"high":351.95,"low":340,"close":342.22,"volume":2347800,"ma5":347.01,"ma20":334.06399999999996,"ma60":330.5466666666667,"ma120":309.3946666666667,"ma250":301.23084},{"date":"2026-01-29","open":341.66,"high":347.27,"low":338.75,"close":342.94,"volume":3153100,"ma5":346.184,"ma20":334.7765,"ma60":331.2885,"ma120":309.88,"ma250":301.46652},{"date":"2026-01-30","open":340.81,"high":345.5,"low":338.07,"close":341.88,"volume":2522400,"ma5":345.61,"ma20":335.505,"ma60":332.04816666666665,"ma120":310.32708333333335,"ma250":301.69236},{"date":"2026-02-02","open":339.47,"high":345.98,"low":339.41,"close":344.68,"volume":1899900,"ma5":344.608,"ma20":336.357,"ma60":332.8478333333333,"ma120":310.8236666666667,"ma250":301.9156},{"date":"2026-02-03","open":341.24,"high":349.5,"low":338.59,"close":338.59,"volume":4040000,"ma5":342.062,"ma20":337.2505,"ma60":333.15999999999997,"ma120":311.2704166666666,"ma250":302.11388},{"date":"2026-02-04","open":352.03,"high":368.75,"low":342.38,"close":366.2,"volume":5899600,"ma5":346.858,"ma20":339.052,"ma60":334.0035,"ma120":311.911,"ma250":302.34744},{"date":"2026-02-05","open":365.73,"high":374.9,"low":365,"close":367.8,"volume":4007300,"ma5":351.83000000000004,"ma20":340.36,"ma60":334.7968333333334,"ma120":312.55691666666667,"ma250":302.62752},{"date":"2026-02-06","open":369.99,"high":385.12,"low":368.9,"close":384.32,"volume":3840300,"ma5":360.318,"ma20":343.0705,"ma60":335.80783333333335,"ma120":313.289,"ma250":302.99064000000004},{"date":"2026-02-09","open":380.7,"high":384.62,"low":372.34,"close":375.82,"volume":2843700,"ma5":366.546,"ma20":345.5565,"ma60":336.4306666666667,"ma120":313.9823333333333,"ma250":303.31476000000004},{"date":"2026-02-10","open":377.04,"high":377.36,"low":363.65,"close":364.65,"volume":3526400,"ma5":371.758,"ma20":347.512,"ma60":336.9035,"ma120":314.5581666666667,"ma250":303.58671999999996},{"date":"2026-02-11","open":365.14,"high":368.51,"low":361,"close":366.58,"volume":2826000,"ma5":371.834,"ma20":349.62600000000003,"ma60":337.41316666666665,"ma120":315.14258333333333,"ma250":303.8728},{"date":"2026-02-12","open":366.66,"high":370.88,"low":365.06,"close":366.2,"volume":2374500,"ma5":371.514,"ma20":351.4875,"ma60":337.90416666666664,"ma120":315.7295833333334,"ma250":304.14971999999995},{"date":"2026-02-13","open":362.66,"high":370.42,"low":361.71,"close":369.19,"volume":2414200,"ma5":368.488,"ma20":353.4455,"ma60":338.36216666666667,"ma120":316.3585,"ma250":304.46184000000005},{"date":"2026-02-17","open":370.88,"high":374.77,"low":369,"close":373.36,"volume":2255400,"ma5":367.996,"ma20":355.59299999999996,"ma60":338.85166666666663,"ma120":317.0659166666667,"ma250":304.78408},{"date":"2026-02-18","open":373.5,"high":380.58,"low":370.44,"close":379.73,"volume":2731900,"ma5":371.012,"ma20":358.0295,"ma60":339.47383333333335,"ma120":317.81716666666665,"ma250":305.12592},{"date":"2026-02-19","open":377.91,"high":379.93,"low":374.13,"close":375.5,"volume":2427000,"ma5":372.796,"ma20":359.6245,"ma60":340.13100000000003,"ma120":318.54658333333333,"ma250":305.4362},{"date":"2026-02-20","open":372.01,"high":377,"low":371.39,"close":374.75,"volume":2911700,"ma5":374.506,"ma20":361.0085,"ma60":340.7511666666667,"ma120":319.2894166666667,"ma250":305.72315999999995},{"date":"2026-02-23","open":375.26,"high":381.78,"low":374.74,"close":379.42,"volume":2951400,"ma5":376.552,"ma20":362.742,"ma60":341.50316666666663,"ma120":320.0536666666667,"ma250":306.00196},{"date":"2026-02-24","open":380.02,"high":383.2,"low":378.82,"close":382.87,"volume":2454700,"ma5":378.454,"ma20":364.401,"ma60":342.19916666666666,"ma120":320.85325,"ma250":306.27092},{"date":"2026-02-25","open":381.5,"high":387.49,"low":380.54,"close":384.33,"volume":2459500,"ma5":379.37399999999997,"ma20":366.0515,"ma60":342.8618333333333,"ma120":321.69058333333334,"ma250":306.58272},{"date":"2026-02-26","open":385.14,"high":385.14,"low":374.25,"close":379.33,"volume":2589400,"ma5":380.14,"ma20":367.90700000000004,"ma60":343.4263333333334,"ma120":322.5175,"ma250":306.87676},{"date":"2026-02-27","open":379.29,"high":390.14,"low":378.75,"close":388.16,"volume":3441000,"ma5":382.822,"ma20":370.168,"ma60":344.2708333333333,"ma120":323.3885,"ma250":307.19716},{"date":"2026-03-02","open":388,"high":391.29,"low":381.89,"close":385.7,"volume":2837900,"ma5":384.078,"ma20":372.35900000000004,"ma60":345.05983333333336,"ma120":324.26775,"ma250":307.49684},{"date":"2026-03-03","open":377.97,"high":381.74,"low":372.71,"close":377,"volume":2710400,"ma5":382.904,"ma20":373.975,"ma60":345.5861666666667,"ma120":325.07633333333337,"ma250":307.75608},{"date":"2026-03-04","open":380,"high":380.09,"low":370.82,"close":379.27,"volume":2028300,"ma5":381.892,"ma20":376.009,"ma60":346.238,"ma120":325.916,"ma250":308.00688},{"date":"2026-03-05","open":375.18,"high":377.09,"low":361.4,"close":367.6,"volume":2868400,"ma5":379.546,"ma20":376.079,"ma60":346.86650000000003,"ma120":326.62325,"ma250":308.206},{"date":"2026-03-06","open":364.2,"high":369.76,"low":361.71,"close":369.53,"volume":2443000,"ma5":375.82,"ma20":376.16549999999995,"ma60":347.67150000000004,"ma120":327.3994166666667,"ma250":308.38468},{"date":"2026-03-09","open":368.27,"high":378.82,"low":366.53,"close":376.97,"volume":2719900,"ma5":374.07399999999996,"ma20":375.798,"ma60":348.7235,"ma120":328.25416666666666,"ma250":308.58312},{"date":"2026-03-10","open":376.17,"high":379.26,"low":372.74,"close":375.43,"volume":2284500,"ma5":373.76,"ma20":375.7785,"ma60":349.72433333333333,"ma120":329.1070833333333,"ma250":308.80928},{"date":"2026-03-11","open":375.05,"high":380.14,"low":373,"close":377.64,"volume":2299200,"ma5":373.434,"ma20":376.428,"ma60":350.7286666666667,"ma120":329.96483333333333,"ma250":309.06984},{"date":"2026-03-12","open":373.51,"high":375,"low":367.76,"close":367.79,"volume":1990500,"ma5":373.47200000000004,"ma20":376.48850000000004,"ma60":351.56283333333334,"ma120":330.73116666666664,"ma250":309.29044},{"date":"2026-03-13","open":370.68,"high":372.98,"low":365.93,"close":366.21,"volume":1500300,"ma5":372.808,"ma20":376.489,"ma60":352.24449999999996,"ma120":331.4045,"ma250":309.50044},{"date":"2026-03-16","open":369.38,"high":370.89,"low":364.72,"close":366.25,"volume":2099100,"ma5":370.664,"ma20":376.342,"ma60":352.903,"ma120":332.07325000000003,"ma250":309.69676},{"date":"2026-03-17","open":368.24,"high":368.78,"low":359.8,"close":361.13,"volume":2334300,"ma5":367.804,"ma20":375.7305,"ma60":353.48833333333334,"ma120":332.69258333333335,"ma250":309.86668},{"date":"2026-03-18","open":359.82,"high":360.69,"low":350.81,"close":351.48,"volume":2895100,"ma5":362.572,"ma20":374.318,"ma60":353.93933333333337,"ma120":333.29475,"ma250":310.0096},{"date":"2026-03-19","open":353.3,"high":356.32,"low":347.85,"close":349.92,"volume":2168700,"ma5":358.998,"ma20":373.039,"ma60":354.315,"ma120":333.95091666666667,"ma250":310.14912},{"date":"2026-03-20","open":348.01,"high":351.25,"low":344.95,"close":347.8,"volume":9168800,"ma5":355.316,"ma20":371.6915,"ma60":354.5885,"ma120":334.57441666666665,"ma250":310.27615999999995},{"date":"2026-03-23","open":351.8,"high":353.42,"low":348.61,"close":349.77,"volume":2368700,"ma5":352.02,"ma20":370.209,"ma60":354.8931666666667,"ma120":335.20608333333337,"ma250":310.41772},{"date":"2026-03-24","open":346.56,"high":352.58,"low":345.8,"close":348.43,"volume":2336700,"ma5":349.48,"ma20":368.48699999999997,"ma60":355.13433333333336,"ma120":335.758,"ma250":310.584},{"date":"2026-03-25","open":350.76,"high":358,"low":350.76,"close":353.93,"volume":1831900,"ma5":349.96999999999997,"ma20":366.967,"ma60":355.4843333333334,"ma120":336.2199166666667,"ma250":310.77688},{"date":"2026-03-26","open":350.33,"high":354.81,"low":348.52,"close":353.16,"volume":2044800,"ma5":350.61800000000005,"ma20":365.6585,"ma60":355.8765,"ma120":336.68458333333336,"ma250":310.96644},{"date":"2026-03-27","open":355.66,"high":355.66,"low":347.8,"close":348.77,"volume":2274800,"ma5":350.812,"ma20":363.68899999999996,"ma60":356.2111666666667,"ma120":337.10858333333334,"ma250":311.13372},{"date":"2026-03-30","open":351.83,"high":351.83,"low":348.13,"close":349,"volume":2589900,"ma5":350.658,"ma20":361.854,"ma60":356.5726666666667,"ma120":337.5659166666667,"ma250":311.28352},{"date":"2026-03-31","open":350.73,"high":355.49,"low":347.11,"close":351.85,"volume":3747100,"ma5":351.342,"ma20":360.5965,"ma60":356.97616666666664,"ma120":338.03516666666667,"ma250":311.46324},{"date":"2026-04-01","open":354.9,"high":357,"low":351.66,"close":353.28,"volume":2726600,"ma5":351.212,"ma20":359.297,"ma60":357.51883333333336,"ma120":338.524,"ma250":311.65355999999997},{"date":"2026-04-02","open":352.72,"high":354.16,"low":345.87,"close":347.94,"volume":1604300,"ma5":350.168,"ma20":358.31399999999996,"ma60":357.815,"ma120":338.96158333333335,"ma250":311.80591999999996},{"date":"2026-04-06","open":345.45,"high":348.17,"low":340.64,"close":342.57,"volume":2143700,"ma5":348.928,"ma20":356.966,"ma60":357.83050000000003,"ma120":339.39858333333336,"ma250":311.99864},{"date":"2026-04-07","open":340.99,"high":341.87,"low":335.06,"close":340,"volume":3162200,"ma5":347.128,"ma20":355.1175,"ma60":357.99533333333335,"ma120":339.79525,"ma250":312.19988},{"date":"2026-04-08","open":345.61,"high":351.33,"low":342.35,"close":349.81,"volume":2666400,"ma5":346.71999999999997,"ma20":353.8365,"ma60":358.39050000000003,"ma120":340.2615833333333,"ma250":312.47808000000003},{"date":"2026-04-09","open":347.46,"high":359.45,"low":346.42,"close":355.6,"volume":2940700,"ma5":347.184,"ma20":352.7345,"ma60":358.8915,"ma120":340.74725,"ma250":312.73611999999997},{"date":"2026-04-10","open":357.46,"high":357.46,"low":349.75,"close":351.02,"volume":2258100,"ma5":347.8,"ma20":351.896,"ma60":359.33683333333335,"ma120":341.20733333333334,"ma250":313.01456},{"date":"2026-04-13","open":352.09,"high":352.62,"low":345.49,"close":349.82,"volume":2547700,"ma5":349.25,"ma20":351.0765,"ma60":359.68433333333337,"ma120":341.63241666666664,"ma250":313.26991999999996},{"date":"2026-04-14","open":346.18,"high":351.72,"low":345.41,"close":350.95,"volume":2106800,"ma5":351.44,"ma20":350.31149999999997,"ma60":360.033,"ma120":342.02925,"ma250":313.49804},{"date":"2026-04-15","open":351.7,"high":352.6,"low":344.21,"close":348.22,"volume":2140000,"ma5":351.122,"ma20":349.666,"ma60":360.32983333333334,"ma120":342.42158333333333,"ma250":313.70971999999995},{"date":"2026-04-16","open":346.63,"high":351.25,"low":346.6,"close":349.39,"volume":1981600,"ma5":349.88,"ma20":349.56149999999997,"ma60":360.6363333333333,"ma120":342.8666666666667,"ma250":313.97672},{"date":"2026-04-17","open":351.9,"high":356.69,"low":349.42,"close":355.3,"volume":3685900,"ma5":350.736,"ma20":349.8305,"ma60":360.83133333333336,"ma120":343.38675,"ma250":314.28876},{"date":"2026-04-20","open":354.25,"high":356.9,"low":350.02,"close":350.16,"volume":2107600,"ma5":350.804,"ma20":349.9485,"ma60":360.88283333333334,"ma120":343.8734166666666,"ma250":314.59468},{"date":"2026-04-21","open":350.23,"high":350.23,"low":340.06,"close":344.86,"volume":2066600,"ma5":349.586,"ma20":349.70300000000003,"ma60":360.8846666666667,"ma120":344.3209166666667,"ma250":314.86052},{"date":"2026-04-22","open":344.09,"high":347.68,"low":342.97,"close":345.92,"volume":2136100,"ma5":349.12600000000003,"ma20":349.5775,"ma60":360.82183333333336,"ma120":344.76950000000005,"ma250":315.13259999999997},{"date":"2026-04-23","open":345.52,"high":350.69,"low":345.5,"close":348.62,"volume":2033400,"ma5":348.97200000000004,"ma20":349.312,"ma60":360.77683333333334,"ma120":345.24325000000005,"ma250":315.40772000000004},{"date":"2026-04-24","open":346,"high":347.66,"low":342.52,"close":344.55,"volume":2201200,"ma5":346.822,"ma20":348.8815,"ma60":360.81566666666663,"ma120":345.6811666666666,"ma250":315.66256},{"date":"2026-04-27","open":342.35,"high":348.04,"low":339.98,"close":340.18,"volume":2653800,"ma5":344.826,"ma20":348.452,"ma60":360.7696666666667,"ma120":346.0290833333333,"ma250":315.89092},{"date":"2026-04-28","open":344.5,"high":346.02,"low":337.82,"close":339.57,"volume":2376400,"ma5":343.76800000000003,"ma20":347.9805,"ma60":360.73116666666664,"ma120":346.3896666666667,"ma250":316.09496},{"date":"2026-04-29","open":335.01,"high":339.12,"low":333.55,"close":338.02,"volume":2516500,"ma5":342.188,"ma20":347.289,"ma60":360.62016666666665,"ma120":346.73400000000004,"ma250":316.28335999999996},{"date":"2026-04-30","open":340.75,"high":349.54,"low":340.05,"close":346.25,"volume":3592600,"ma5":341.714,"ma20":346.9375,"ma60":360.7478333333333,"ma120":346.95391666666666,"ma250":316.53324},{"date":"2026-05-01","open":332.52,"high":337,"low":324.63,"close":329.82,"volume":3821100,"ma5":338.768,"ma20":346.0315,"ma60":360.1415,"ma120":347.0725,"ma250":316.72764},{"date":"2026-05-04","open":326.03,"high":326.79,"low":321.92,"close":323.85,"volume":3481000,"ma5":335.502,"ma20":345.0955,"ma60":359.409,"ma120":347.10291666666666,"ma250":316.9028},{"date":"2026-05-05","open":321.91,"high":329.66,"low":320.52,"close":329.59,"volume":3321400,"ma5":333.506,"ma20":344.575,"ma60":358.49683333333337,"ma120":347.15233333333333,"ma250":317.1394},{"date":"2026-05-06","open":329.13,"high":332.98,"low":329.05,"close":331.11,"volume":2874400,"ma5":332.12399999999997,"ma20":343.64,"ma60":357.75166666666667,"ma120":347.0911666666667,"ma250":317.36048},{"date":"2026-05-07","open":330.39,"high":331.28,"low":327.22,"close":329.09,"volume":3296900,"ma5":328.692,"ma20":342.3145,"ma60":357.159,"ma120":347.03125,"ma250":317.58864},{"date":"2026-05-08","open":329.48,"high":332.33,"low":328,"close":331.7,"volume":2443200,"ma5":329.068,"ma20":341.3485,"ma60":356.5776666666667,"ma120":346.99541666666664,"ma250":317.852},{"date":"2026-05-11","open":332.99,"high":334.19,"low":327.62,"close":329.59,"volume":1918800,"ma5":330.216,"ma20":340.337,"ma60":355.9675,"ma120":346.93583333333333,"ma250":318.07132},{"date":"2026-05-12","open":331.95,"high":338.49,"low":329.8,"close":336.29,"volume":3119100,"ma5":331.556,"ma20":339.604,"ma60":355.4191666666667,"ma120":346.8906666666666,"ma250":318.33468},{"date":"2026-05-13","open":332.32,"high":338,"low":330.06,"close":336.45,"volume":2183800,"ma5":332.62399999999997,"ma20":339.01550000000003,"ma60":354.80400000000003,"ma120":346.8278333333334,"ma250":318.63136},{"date":"2026-05-14","open":336.26,"high":337.94,"low":333.47,"close":336.23,"volume":2041600,"ma5":334.052,"ma20":338.35749999999996,"ma60":354.079,"ma120":346.77641666666665,"ma250":318.88952},{"date":"2026-05-15","open":336.23,"high":336.23,"low":325.16,"close":326.31,"volume":3447700,"ma5":332.974,"ma20":336.908,"ma60":353.25916666666666,"ma120":346.69508333333334,"ma250":319.10512},{"date":"2026-05-18","open":325.55,"high":325.77,"low":321.21,"close":324.39,"volume":2030100,"ma5":331.934,"ma20":335.6195,"ma60":352.4198333333333,"ma120":346.5855,"ma250":319.29928},{"date":"2026-05-19","open":323.25,"high":332.34,"low":320.97,"close":330.75,"volume":3040400,"ma5":330.826,"ma20":334.914,"ma60":351.6086666666667,"ma120":346.55591666666663,"ma250":319.52224},{"date":"2026-05-20","open":330.75,"high":333.53,"low":326.8,"close":331.57,"volume":4074400,"ma5":329.85,"ma20":334.1965,"ma60":350.7536666666667,"ma120":346.47641666666664,"ma250":319.76315999999997},{"date":"2026-05-21","open":330,"high":337.63,"low":329.09,"close":337.42,"volume":2001000,"ma5":330.088,"ma20":333.63649999999996,"ma60":349.97183333333334,"ma120":346.41683333333333,"ma250":320.02524},{"date":"2026-05-22","open":340.26,"high":343.8,"low":338.4,"close":339.3,"volume":1566200,"ma5":332.68600000000004,"ma20":333.37399999999997,"ma60":349.30466666666666,"ma120":346.3655,"ma250":320.2958},{"date":"2026-05-26","open":340.56,"high":342.49,"low":335.2,"close":335.94,"volume":1860200,"ma5":334.996,"ma20":333.162,"ma60":348.43433333333337,"ma120":346.3525833333333,"ma250":320.52176000000003},{"date":"2026-05-27","open":339.52,"high":341.39,"low":335.99,"close":336.06,"volume":1929500,"ma5":336.058,"ma20":332.9865,"ma60":347.60699999999997,"ma120":346.33341666666666,"ma250":320.7524},{"date":"2026-05-28","open":336.44,"high":337.95,"low":334.16,"close":336.48,"volume":2159000,"ma5":337.04,"ma20":332.9095,"ma60":346.9316666666667,"ma120":346.25891666666666,"ma250":320.96416},{"date":"2026-05-29","open":336.22,"high":337.51,"low":333.06,"close":336.79,"volume":2953800,"ma5":336.91400000000004,"ma20":332.43649999999997,"ma60":346.2236666666667,"ma120":346.2308333333333,"ma250":321.1586},{"date":"2026-06-01","open":333.38,"high":333.83,"low":326.35,"close":329.13,"volume":2120500,"ma5":334.88,"ma20":332.402,"ma60":345.58250000000004,"ma120":346.22450000000003,"ma250":321.32124},{"date":"2026-06-02","open":326.17,"high":329.46,"low":322.3,"close":328.26,"volume":1558800,"ma5":333.344,"ma20":332.6225,"ma60":344.8946666666667,"ma120":346.28308333333337,"ma250":321.476},{"date":"2026-06-03","open":327.98,"high":338.7,"low":325.98,"close":338.22,"volume":2289300,"ma5":333.776,"ma20":333.054,"ma60":344.2488333333333,"ma120":346.4861666666667,"ma250":321.68084000000005},{"date":"2026-06-04","open":345.87,"high":349.18,"low":342.25,"close":345.6,"volume":2907100,"ma5":335.6,"ma20":333.7785,"ma60":343.75166666666667,"ma120":346.738,"ma250":321.91484},{"date":"2026-06-05","open":348.76,"high":356.5,"low":347.66,"close":349.58,"volume":3450800,"ma5":338.158,"ma20":334.803,"ma60":343.284,"ma120":347.0063333333334,"ma250":322.15184000000005},{"date":"2026-06-08","open":349.34,"high":352.17,"low":344.24,"close":345.73,"volume":2488200,"ma5":341.478,"ma20":335.5045,"ma60":342.91633333333334,"ma120":347.2395833333333,"ma250":322.37484},{"date":"2026-06-09","open":348.24,"high":349.64,"low":342.62,"close":344.57,"volume":3388200,"ma5":344.74,"ma20":336.2535,"ma60":342.5556666666667,"ma120":347.4000833333333,"ma250":322.5794},{"date":"2026-06-10","open":346.86,"high":348.59,"low":337.49,"close":337.73,"volume":3000400,"ma5":344.642,"ma20":336.32550000000003,"ma60":342.08033333333333,"ma120":347.4916666666667,"ma250":322.76308},{"date":"2026-06-11","open":342.91,"high":358.46,"low":341.46,"close":354.06,"volume":4727100,"ma5":346.334,"ma20":337.206,"ma60":341.9625,"ma120":347.7254166666667,"ma250":322.99015999999995},{"date":"2026-06-12","open":357.4,"high":358.17,"low":351.96,"close":355.2,"volume":2730100,"ma5":347.45799999999997,"ma20":338.1545,"ma60":342.02450000000005,"ma120":347.9819166666667,"ma250":323.23008000000004},{"date":"2026-06-15","open":355.5,"high":358.3,"low":349.56,"close":350.53,"volume":4371400,"ma5":348.418,"ma20":339.3655,"ma60":342.0346666666667,"ma120":348.17483333333337,"ma250":323.44996000000003},{"date":"2026-06-16","open":352,"high":353.66,"low":345.87,"close":347.84,"volume":3516400,"ma5":349.072,"ma20":340.538,"ma60":342.0353333333333,"ma120":348.31191666666666,"ma250":323.68112},{"date":"2026-06-17","open":347.08,"high":349.4,"low":338.9,"close":341.66,"volume":3470300,"ma5":349.858,"ma20":341.0835,"ma60":341.9001666666666,"ma120":348.39666666666665,"ma250":323.88924},{"date":"2026-06-18","open":344.38,"high":345,"low":334.05,"close":337.6,"volume":8151100,"ma5":346.566,"ma20":341.385,"ma60":341.7196666666667,"ma120":348.42699999999996,"ma250":324.08232},{"date":"2026-06-22","open":337.65,"high":345.11,"low":337.6,"close":344.72,"volume":2521000,"ma5":344.46999999999997,"ma20":341.75,"ma60":341.5661666666667,"ma120":348.52524999999997,"ma250":324.37144},{"date":"2026-06-23","open":348.31,"high":349.4,"low":345.49,"close":347.01,"volume":2304600,"ma5":343.76599999999996,"ma20":342.1355,"ma60":341.46366666666665,"ma120":348.67008333333337,"ma250":324.64952},{"date":"2026-06-24","open":348,"high":354.42,"low":346,"close":351.43,"volume":2391900,"ma5":344.48400000000004,"ma20":342.90999999999997,"ma60":341.508,"ma120":348.8595833333333,"ma250":324.93384000000003},{"date":"2026-06-25","open":350.06,"high":359.1,"low":350.06,"close":352.82,"volume":2340900,"ma5":346.716,"ma20":343.748,"ma60":341.57166666666666,"ma120":349.0721666666667,"ma250":325.22868},{"date":"2026-06-26","open":354.69,"high":362.27,"low":354.16,"close":358.33,"volume":3610300,"ma5":350.86199999999997,"ma20":344.8405,"ma60":341.67966666666666,"ma120":349.3279166666667,"ma250":325.55348},{"date":"2026-06-29","open":361.95,"high":363.11,"low":358.46,"close":360.55,"volume":2461900,"ma5":354.02799999999996,"ma20":346.0285,"ma60":341.80083333333334,"ma120":349.6598333333333,"ma250":325.87884},{"date":"2026-06-30","open":362.15,"high":362.78,"low":356.87,"close":362.12,"volume":2246900,"ma5":357.05,"ma20":347.678,"ma60":342.0371666666667,"ma120":349.92608333333334,"ma250":326.16524},{"date":"2026-07-01","open":362.63,"high":364,"low":357.89,"close":361.33,"volume":2244800,"ma5":359.03000000000003,"ma20":349.3315,"ma60":342.3498333333334,"ma120":350.0901666666667,"ma250":326.42316},{"date":"2026-07-02","open":364.74,"high":375.15,"low":363.39,"close":374.15,"volume":2487600,"ma5":363.296,"ma20":351.12800000000004,"ma60":342.919,"ma120":350.4571666666667,"ma250":326.72679999999997},{"date":"2026-07-06","open":371.7,"high":373.98,"low":359.47,"close":366.44,"volume":2838000,"ma5":364.918,"ma20":352.16999999999996,"ma60":343.19616666666667,"ma120":350.7933333333333,"ma250":327.02076},{"date":"2026-07-07","open":374.28,"high":375.25,"low":366.36,"close":368.1,"volume":1983700,"ma5":366.428,"ma20":353.096,"ma60":343.4045,"ma120":351.148,"ma250":327.30516},{"date":"2026-07-08","open":366.19,"high":371.42,"low":363,"close":367.99,"volume":1758800,"ma5":367.602,"ma20":354.209,"ma60":343.68733333333336,"ma120":351.5120833333333,"ma250":327.59103999999996},{"date":"2026-07-09","open":367.82,"high":368.75,"low":361.03,"close":363.62,"volume":1728200,"ma5":368.06,"ma20":355.1615,"ma60":343.9173333333334,"ma120":351.80083333333334,"ma250":327.84404},{"date":"2026-07-10","open":363.08,"high":364.9,"low":361.14,"close":363.39,"volume":1632600,"ma5":365.908,"ma20":356.4445,"ma60":344.12466666666666,"ma120":352.0788333333333,"ma250":328.11652000000004},{"date":"2026-07-13","open":363.04,"high":363.29,"low":355.73,"close":360.45,"volume":2064700,"ma5":364.71,"ma20":356.764,"ma60":344.32849999999996,"ma120":352.32916666666665,"ma250":328.3702},{"date":"2026-07-14","open":358.18,"high":358.86,"low":354.71,"close":355.25,"volume":1862900,"ma5":362.14,"ma20":356.7665,"ma60":344.4261666666667,"ma120":352.53125,"ma250":328.62116},{"date":"2026-07-15","open":354.66,"high":359.9,"low":353.95,"close":358.32,"volume":1837800,"ma5":360.206,"ma20":357.156,"ma60":344.4765,"ma120":352.6539166666667,"ma250":328.85836},{"date":"2026-07-16","open":358.25,"high":372.14,"low":357.74,"close":371.58,"volume":2355700,"ma5":361.798,"ma20":358.34299999999996,"ma60":344.83349999999996,"ma120":352.8581666666667,"ma250":329.15168},{"date":"2026-07-17","open":373.97,"high":378.54,"low":361.72,"close":366.29,"volume":2861300,"ma5":362.378,"ma20":359.5745,"ma60":345.19066666666663,"ma120":353.03766666666667,"ma250":329.4378},{"date":"2026-07-20","open":367.95,"high":370.29,"low":363.65,"close":364.17,"volume":1922000,"ma5":363.122,"ma20":360.903,"ma60":345.4948333333333,"ma120":353.15833333333336,"ma250":329.711},{"date":"2026-07-21","open":365.09,"high":368.91,"low":362.14,"close":366.24,"volume":2881800,"ma5":365.32,"ma20":361.979,"ma60":345.7885,"ma120":353.28266666666667,"ma250":329.95320000000004},{"date":"2026-07-22","open":369.23,"high":371,"low":364.86,"close":366.05,"volume":1548500,"ma5":366.866,"ma20":362.931,"ma60":346.14683333333335,"ma120":353.48125,"ma250":330.18052},{"date":"2026-07-23","open":359.98,"high":371.84,"low":359.21,"close":371.5,"volume":2931900,"ma5":366.85,"ma20":363.93449999999996,"ma60":346.66883333333334,"ma120":353.71925,"ma250":330.43232},{"date":"2026-07-24","open":372.73,"high":379.41,"low":372.16,"close":376.04,"volume":2493800,"ma5":368.8,"ma20":365.0955,"ma60":347.27666666666664,"ma120":354.00391666666667,"ma250":330.71016},{"date":"2026-07-27","open":378.55,"high":382.28,"low":374.4,"close":376.26,"volume":2902200,"ma5":371.218,"ma20":365.992,"ma60":347.914,"ma120":354.26708333333335,"ma250":331.01004},{"date":"2026-07-28","open":383.25,"high":398,"low":382.21,"close":393.1,"volume":3413000,"ma5":376.59000000000003,"ma20":367.6195,"ma60":348.6948333333333,"ma120":354.7213333333333,"ma250":331.3682},{"date":"2026-07-29","open":395.03,"high":397.88,"low":386.58,"close":387.64,"volume":3003700,"ma5":380.908,"ma20":368.89549999999997,"ma60":349.65849999999995,"ma120":354.9,"ma250":331.71328000000005},{"date":"2026-07-30","open":379.75,"high":388.41,"low":378.22,"close":387.64,"volume":3004900,"ma5":384.136,"ma20":370.211,"ma60":350.72166666666664,"ma120":355.0653333333333,"ma250":332.08344},{"date":"2026-07-31","open":382,"high":386.82,"low":379.34,"close":385.16,"volume":1954600,"ma5":385.96,"ma20":370.7615,"ma60":351.6478333333333,"ma120":355.07233333333335,"ma250":332.43656},{"date":"2026-08-03","open":388.5,"high":391.03,"low":375.96,"close":378.87,"volume":3443100,"ma5":386.482,"ma20":371.383,"ma60":352.4438333333334,"ma120":355.09775,"ma250":332.74428},{"date":"2026-08-04","open":380.76,"high":390.92,"low":376.02,"close":390.02,"volume":3622700,"ma5":385.866,"ma20":372.479,"ma60":353.45933333333335,"ma120":355.30916666666667,"ma250":333.10404},{"date":"2026-08-05","open":393.36,"high":416.24,"low":391,"close":407.83,"volume":5750700,"ma5":389.904,"ma20":374.471,"ma60":354.72816666666665,"ma120":355.65291666666667,"ma250":333.59668},{"date":"2026-08-06","open":413.72,"high":418.4,"low":401.2,"close":404.85,"volume":2609000,"ma5":393.346,"ma20":376.53249999999997,"ma60":355.9825,"ma120":355.975,"ma250":334.07728000000003},{"date":"2026-08-07","open":404.09,"high":411.6,"low":401.07,"close":410.95,"volume":1821500,"ma5":398.504,"ma20":378.9105,"ma60":357.22683333333333,"ma120":356.32300000000004,"ma250":334.56816},{"date":"2026-08-10","open":408.46,"high":417.36,"low":406.42,"close":417.2,"volume":1959700,"ma5":406.16999999999996,"ma20":381.748,"ma60":358.5726666666667,"ma120":356.68833333333333,"ma250":335.09659999999997},{"date":"2026-08-11","open":415.52,"high":421.79,"low":412.2,"close":414.3,"volume":2029700,"ma5":411.026,"ma20":384.70050000000003,"ma60":359.8738333333333,"ma120":356.97641666666664,"ma250":335.61388},{"date":"2026-08-12","open":413.31,"high":418.19,"low":409,"close":416.18,"volume":2065500,"ma5":412.696,"ma20":387.5935,"ma60":361.37166666666667,"ma120":357.31541666666664,"ma250":336.12128},{"date":"2026-08-13","open":419.92,"high":420.26,"low":415.78,"close":417.84,"volume":2777900,"ma5":415.294,"ma20":389.9065,"ma60":362.9291666666667,"ma120":357.6745,"ma250":336.63147999999995},{"date":"2026-08-14","open":413.76,"high":416.03,"low":410.5,"close":415.21,"volume":2036800,"ma5":416.146,"ma20":392.3525,"ma60":364.33683333333335,"ma120":357.97275,"ma250":337.10644},{"date":"2026-08-17","open":412.98,"high":419.6,"low":410.4,"close":419.38,"volume":2880500,"ma5":416.582,"ma20":395.113,"ma60":365.80033333333336,"ma120":358.277,"ma250":337.61348},{"date":"2026-08-18","open":421.64,"high":427.39,"low":420.72,"close":425.28,"volume":2591400,"ma5":418.77799999999996,"ma20":398.065,"ma60":367.2646666666667,"ma120":358.61825000000005,"ma250":338.1324},{"date":"2026-08-19","open":430.24,"high":443.2,"low":429.38,"close":442.36,"volume":2544000,"ma5":424.01399999999995,"ma20":401.8805,"ma60":368.9823333333333,"ma120":359.1435,"ma250":338.71603999999996},{"date":"2026-08-20","open":435.78,"high":441.34,"low":431.07,"close":433.73,"volume":2914300,"ma5":427.192,"ma20":404.992,"ma60":370.61216666666667,"ma120":359.52325,"ma250":339.26792},{"date":"2026-08-21","open":431.72,"high":440.51,"low":429.38,"close":439.33,"volume":2114300,"ma5":432.01599999999996,"ma20":408.1565,"ma60":372.3333333333333,"ma120":359.97016666666667,"ma250":339.85035999999997},{"date":"2026-08-24","open":440.31,"high":445.87,"low":435.51,"close":443.84,"volume":2463300,"ma5":436.908,"ma20":411.53549999999996,"ma60":374.1226666666667,"ma120":360.5271666666667,"ma250":340.47184000000004},{"date":"2026-08-25","open":443.26,"high":447.03,"low":441.26,"close":442.24,"volume":2100900,"ma5":440.3,"ma20":413.9925,"ma60":375.8801666666667,"ma120":361.05191666666667,"ma250":341.08248},{"date":"2026-08-26","open":441,"high":442.89,"low":438.24,"close":440.34,"volume":2289000,"ma5":439.896,"ma20":416.62749999999994,"ma60":377.7336666666667,"ma120":361.65808333333337,"ma250":341.69196},{"date":"2026-08-27","open":433.08,"high":442.13,"low":431.01,"close":436.99,"volume":1761500,"ma5":440.54799999999994,"ma20":419.09499999999997,"ma60":379.54583333333335,"ma120":362.22025,"ma250":342.29748},{"date":"2026-08-28","open":437.89,"high":437.89,"low":430.72,"close":432.42,"volume":1739700,"ma5":439.166,"ma20":421.45799999999997,"ma60":381.11583333333334,"ma120":362.6823333333333,"ma250":342.87632},{"date":"2026-08-31","open":428.59,"high":431.85,"low":426,"close":429.88,"volume":2339500,"ma5":436.37399999999997,"ma20":424.0085,"ma60":382.52049999999997,"ma120":363.1360833333334,"ma250":343.44816},{"date":"2026-09-01","open":435.3,"high":438.65,"low":431,"close":438.12,"volume":2358200,"ma5":435.55,"ma20":426.4135,"ma60":383.9961666666667,"ma120":363.64008333333334,"ma250":344.06524},{"date":"2026-09-02","open":440.65,"high":445.57,"low":435,"close":442.84,"volume":2285500,"ma5":436.05,"ma20":428.16400000000004,"ma60":385.61466666666666,"ma120":364.26550000000003,"ma250":344.7162},{"date":"2026-09-03","open":445.67,"high":445.82,"low":438.08,"close":444.12,"volume":1842300,"ma5":437.476,"ma20":430.12749999999994,"ma60":387.27383333333336,"ma120":364.91474999999997,"ma250":345.35812},{"date":"2026-09-04","open":437.03,"high":441.85,"low":435,"close":437.23,"volume":1648800,"ma5":438.438,"ma20":431.4415,"ma60":388.93216666666666,"ma120":365.50625,"ma250":345.98628},{"date":"2026-09-08","open":408.9,"high":410.03,"low":391.17,"close":393.17,"volume":6825100,"ma5":431.096,"ma20":430.23999999999995,"ma60":389.584,"ma120":365.77325,"ma250":346.43908},{"date":"2026-09-09","open":393.07,"high":395.55,"low":389.28,"close":391.27,"volume":2921400,"ma5":421.726,"ma20":429.0885,"ma60":390.1851666666667,"ma120":366.1048333333334,"ma250":346.89011999999997},{"date":"2026-09-10","open":387.84,"high":391.67,"low":381.51,"close":382.47,"volume":3430900,"ma5":409.65200000000004,"ma20":427.40299999999996,"ma60":390.7175,"ma120":366.3760833333333,"ma250":347.28908},{"date":"2026-09-11","open":386.14,"high":386.99,"low":377.22,"close":377.35,"volume":2272400,"ma5":396.298,"ma20":425.3785,"ma60":391.20933333333335,"ma120":366.62233333333336,"ma250":347.69291999999996},{"date":"2026-09-14","open":381.94,"high":384.61,"low":376.76,"close":381.5,"volume":2714400,"ma5":385.152,"ma20":423.69300000000004,"ma60":391.87333333333333,"ma120":366.88675,"ma250":348.12132},{"date":"2026-09-15","open":380.23,"high":381.04,"low":375.15,"close":375.65,"volume":2609000,"ma5":381.648,"ma20":421.50649999999996,"ma60":392.5075,"ma120":367.11358333333334,"ma250":348.53159999999997},{"date":"2026-09-16","open":377.01,"high":379.11,"low":374.46,"close":376.35,"volume":2401300,"ma5":378.66400000000004,"ma20":419.06000000000006,"ma60":393.0346666666667,"ma120":367.3004166666667,"ma250":348.93816},{"date":"2026-09-17","open":379.15,"high":382.49,"low":376.08,"close":379.78,"volume":3234700,"ma5":378.12600000000003,"ma20":415.93100000000004,"ma60":393.5808333333333,"ma120":367.52225,"ma250":349.35396000000003},{"date":"2026-09-18","open":378.51,"high":386.5,"low":378.51,"close":385.65,"volume":8523800,"ma5":379.78599999999994,"ma20":413.52700000000004,"ma60":394.15116666666665,"ma120":367.82958333333335,"ma250":349.75491999999997},{"date":"2026-09-21","open":385.71,"high":394.5,"low":381.9,"close":393.16,"volume":2889000,"ma5":382.118,"ma20":411.21850000000006,"ma60":394.8235,"ma120":368.19758333333334,"ma250":350.18356},{"date":"2026-09-22","open":405.25,"high":413,"low":398.52,"close":410.24,"volume":3720300,"ma5":389.036,"ma20":409.5385,"ma60":395.6886666666667,"ma120":368.68416666666667,"ma250":350.67728000000005},{"date":"2026-09-23","open":410.09,"high":415.76,"low":404.34,"close":406.09,"volume":2822500,"ma5":394.98400000000004,"ma20":407.731,"ma60":396.4476666666667,"ma120":369.12425,"ma250":351.18476},{"date":"2026-09-24","open":406.09,"high":409.99,"low":403.88,"close":406.04,"volume":2525000,"ma5":400.236,"ma20":406.01599999999996,"ma60":397.17966666666666,"ma120":369.6084166666667,"ma250":351.7242},{"date":"2026-09-25","open":408.25,"high":415.2,"low":404.19,"close":414.61,"volume":2213100,"ma5":406.028,"ma20":404.89700000000005,"ma60":398.0676666666667,"ma120":370.20875,"ma250":352.29071999999996},{"date":"2026-09-28","open":411.52,"high":419.02,"low":410.96,"close":418.13,"volume":2917900,"ma5":411.02200000000005,"ma20":404.1825,"ma60":398.8006666666667,"ma120":370.8598333333333,"ma250":352.86735999999996},{"date":"2026-09-29","open":414.37,"high":424.57,"low":414.11,"close":423.64,"volume":3737800,"ma5":413.70200000000006,"ma20":403.8705,"ma60":399.754,"ma120":371.4750833333334,"ma250":353.43312},{"date":"2026-09-30","open":424.01,"high":426.59,"low":420.63,"close":421.51,"volume":3129500,"ma5":416.78599999999994,"ma20":403.04,"ma60":400.6441666666667,"ma120":372.02433333333335,"ma250":353.92515999999995},{"date":"2026-10-01","open":421.72,"high":422.8,"low":407.13,"close":407.27,"volume":2500500,"ma5":417.032,"ma20":401.26149999999996,"ma60":401.29883333333333,"ma120":372.49308333333335,"ma250":354.36464},{"date":"2026-10-02","open":410.16,"high":410.16,"low":401.96,"close":403.04,"volume":3510200,"ma5":414.718,"ma20":399.2075,"ma60":401.9558333333333,"ma120":372.9365833333333,"ma250":354.78524},{"date":"2026-10-05","open":399.03,"high":403.69,"low":397.03,"close":402.98,"volume":3103900,"ma5":411.688,"ma20":397.495,"ma60":402.61566666666664,"ma120":373.37016666666665,"ma250":355.22068},{"date":"2026-10-06","open":403.3,"high":405,"low":396.01,"close":402.6,"volume":2036500,"ma5":407.48,"ma20":397.9665,"ma60":403.3181666666667,"ma120":373.8233333333334,"ma250":355.64892},{"date":"2026-10-07","open":403.06,"high":415.79,"low":401.85,"close":413.08,"volume":2236500,"ma5":405.794,"ma20":399.057,"ma60":404.282,"ma120":374.35408333333334,"ma250":356.12276},{"date":"2026-10-08","open":409.97,"high":411.84,"low":400.06,"close":407.44,"volume":2378100,"ma5":405.82800000000003,"ma20":400.3055,"ma60":405.10066666666665,"ma120":374.7885833333333,"ma250":356.57079999999996},{"date":"2026-10-09","open":405,"high":417.78,"low":404.05,"close":414.87,"volume":2553000,"ma5":408.194,"ma20":402.1815,"ma60":405.8221666666667,"ma120":375.32783333333333,"ma250":357.06976000000003},{"date":"2026-10-12","open":416.12,"high":417.76,"low":413.44,"close":417.57,"volume":1720000,"ma5":411.11199999999997,"ma20":403.985,"ma60":406.6768333333333,"ma120":375.93375000000003,"ma250":357.57044},{"date":"2026-10-13","open":420.34,"high":420.35,"low":411.04,"close":412.84,"volume":2319600,"ma5":413.16,"ma20":405.84450000000004,"ma60":407.488,"ma120":376.4914166666667,"ma250":358.0464},{"date":"2026-10-14","open":417.83,"high":428.05,"low":415.2,"close":426.11,"volume":3078800,"ma5":415.76599999999996,"ma20":408.3325,"ma60":408.48583333333335,"ma120":377.13716666666664,"ma250":358.56156},{"date":"2026-10-15","open":435.83,"high":441.76,"low":433.42,"close":434.03,"volume":4625300,"ma5":421.084,"ma20":411.04499999999996,"ma60":409.6188333333333,"ma120":377.88283333333334,"ma250":359.11444},{"date":"2026-10-16","open":437.89,"high":438.82,"low":431.39,"close":432.49,"volume":2567100,"ma5":424.608,"ma20":413.387,"ma60":410.63533333333334,"ma120":378.65208333333334,"ma250":359.64916},{"date":"2026-10-19","open":430.36,"high":434.51,"low":424.74,"close":424.94,"volume":2682800,"ma5":426.082,"ma20":414.976,"ma60":411.45033333333333,"ma120":379.36350000000004,"ma250":360.13559999999995},{"date":"2026-10-20","open":425.58,"high":439.05,"low":425.11,"close":438.94,"volume":2215900,"ma5":431.302,"ma20":416.41099999999994,"ma60":412.495,"ma120":380.2045,"ma250":360.6868},{"date":"2026-10-21","open":440.21,"high":441.03,"low":434.53,"close":438.34,"volume":2610500,"ma5":433.74799999999993,"ma20":418.02349999999996,"ma60":413.24899999999997,"ma120":380.97191666666663,"ma250":361.25624},{"date":"2026-10-22","open":441.55,"high":450.98,"low":437.19,"close":447.28,"volume":3103600,"ma5":436.39799999999997,"ma20":420.08549999999997,"ma60":414.243,"ma120":381.95074999999997,"ma250":361.87379999999996},{"date":"2026-10-23","open":444.4,"high":444.59,"low":439.07,"close":439.26,"volume":2074300,"ma5":437.75199999999995,"ma20":421.31800000000004,"ma60":415.10333333333335,"ma120":382.9125,"ma250":362.4638},{"date":"2026-10-26","open":444.89,"high":449.8,"low":439.5,"close":444.63,"volume":2052900,"ma5":441.68999999999994,"ma20":422.64300000000003,"ma60":416.0945,"ma120":383.8711666666667,"ma250":363.07768},{"date":"2026-10-27","open":441.8,"high":448.55,"low":439.28,"close":447.95,"volume":1732800,"ma5":443.492,"ma20":423.8585,"ma60":417.24583333333334,"ma120":384.8448333333333,"ma250":363.70112},{"date":"2026-10-28","open":441.03,"high":454.66,"low":439.57,"close":451.83,"volume":2910500,"ma5":446.18999999999994,"ma20":425.3745,"ma60":418.276,"ma120":385.8676666666667,"ma250":364.34136},{"date":"2026-10-29","open":465.57,"high":468.27,"low":457.36,"close":460.73,"volume":2978500,"ma5":448.88,"ma20":428.0475,"ma60":419.15766666666667,"ma120":386.9429166666667,"ma250":365.01628000000005},{"date":"2026-10-30","open":470.15,"high":475.65,"low":465.33,"close":466.01,"volume":3290400,"ma5":454.23,"ma20":431.196,"ma60":420.17699999999996,"ma120":388.07975,"ma250":365.6866},{"date":"2026-11-02","open":463.43,"high":469,"low":461,"close":465.45,"volume":3192900,"ma5":458.39399999999995,"ma20":434.31949999999995,"ma60":421.0853333333333,"ma120":389.15608333333336,"ma250":366.3632},{"date":"2026-11-03","open":463.38,"high":467.04,"low":460.15,"close":461.26,"volume":2382000,"ma5":461.0559999999999,"ma20":437.25249999999994,"ma60":421.81966666666665,"ma120":390.19616666666667,"ma250":367.02144},{"date":"2026-11-04","open":479.61,"high":482.48,"low":464.13,"close":478.48,"volume":4618500,"ma5":466.38599999999997,"ma20":440.52250000000004,"ma60":422.88933333333335,"ma120":391.38158333333337,"ma250":367.65592},{"date":"2026-11-05","open":483.99,"high":483.99,"low":459.65,"close":460.28,"volume":4105800,"ma5":466.296,"ma20":443.1645,"ma60":423.6243333333333,"ma120":392.498,"ma250":368.23467999999997},{"date":"2026-11-06","open":448.17,"high":462.91,"low":447.04,"close":460.42,"volume":2579400,"ma5":465.178,"ma20":445.442,"ma60":424.334,"ma120":393.63158333333337,"ma250":368.79556},{"date":"2026-11-09","open":465.14,"high":466.54,"low":454.46,"close":465.23,"volume":2310700,"ma5":465.134,"ma20":447.825,"ma60":425.16766666666666,"ma120":394.75224999999995,"ma250":369.36184000000003},{"date":"2026-11-10","open":465.7,"high":468.8,"low":459.45,"close":465.23,"volume":2138900,"ma5":465.928,"ma20":450.44449999999995,"ma60":425.9318333333333,"ma120":395.86608333333334,"ma250":369.86896},{"date":"2026-11-11","open":460.98,"high":468.46,"low":459.14,"close":468.11,"volume":2004900,"ma5":463.854,"ma20":452.54449999999997,"ma60":426.64566666666667,"ma120":396.9551666666667,"ma250":370.39628000000005}],"relative":[{"date":"2025-12-31","stock":100,"index":100},{"date":"2026-01-02","stock":100.10082185084477,"index":100.1894675334161},{"date":"2026-01-05","stock":97.98661819070607,"index":100.82609013220363},{"date":"2026-01-06","stock":100.87378937398796,"index":101.45088014023811},{"date":"2026-01-07","stock":104.37811249274388,"index":101.10189175370681},{"date":"2026-01-08","stock":100.85545812837982,"index":101.10963406617486},{"date":"2026-01-09","stock":99.63031988023587,"index":101.76437075451027},{"date":"2026-01-12","stock":99.4592282545599,"index":101.9249141771967},{"date":"2026-01-13","stock":99.08038251199169,"index":101.72726608721058},{"date":"2026-01-14","stock":100.50716446182518,"index":101.18471988897817},{"date":"2026-01-15","stock":100.83101646756897,"index":101.44576729238186},{"date":"2026-01-16","stock":100.94711435642051,"index":101.38061500255642},{"date":"2026-01-20","stock":101.12737160490055,"index":99.28946022934775},{"date":"2026-01-21","stock":104.97693318260976,"index":100.43999707837266},{"date":"2026-01-22","stock":106.03709022028046,"index":100.99116207727704},{"date":"2026-01-23","stock":105.32828205676576,"index":101.02417646629172},{"date":"2026-01-26","stock":106.83755461183587,"index":101.5299101599591},{"date":"2026-01-27","stock":107.33555345085699,"index":101.94434299905048},{"date":"2026-01-28","stock":104.55531453362256,"index":101.93601636111315},{"date":"2026-01-29","stock":104.77528948092022,"index":101.80425096778906},{"date":"2026-01-30","stock":104.45143747517643,"index":101.36629902855891},{"date":"2026-02-02","stock":105.30689560355626,"index":101.912789423709},{"date":"2026-02-03","stock":103.44627417433014,"index":101.05631436710247},{"date":"2026-02-04","stock":111.88170236167548,"index":100.54371484917098},{"date":"2026-02-05","stock":112.37053557789251,"index":99.31195675991528},{"date":"2026-02-06","stock":117.41773853533347,"index":101.26798626835148},{"date":"2026-02-09","stock":114.82081207418044,"index":101.74304287488131},{"date":"2026-02-10","stock":111.40814518346522,"index":101.40690964867431},{"date":"2026-02-11","stock":111.99780025052702,"index":101.40194288218538},{"date":"2026-02-12","stock":111.88170236167548,"index":99.81389233803229},{"date":"2026-02-13","stock":112.79520943448107,"index":99.86370608428895},{"date":"2026-02-17","stock":114.06923100424673,"index":99.96669344825068},{"date":"2026-02-18","stock":116.01539824631084,"index":100.52311737637864},{"date":"2026-02-19","stock":114.72304543093703,"index":100.2394273610401},{"date":"2026-02-20","stock":114.49390486083529,"index":100.93506683222554},{"date":"2026-02-23","stock":115.92068681066878,"index":99.88678694032576},{"date":"2026-02-24","stock":116.97473343313678,"index":100.65108465415236},{"date":"2026-02-25","stock":117.42079374293483,"index":101.47001679935724},{"date":"2026-02-26","stock":115.89318994225657,"index":100.92557154334965},{"date":"2026-02-27","stock":118.59093825425438,"index":100.4876196041195},{"date":"2026-03-02","stock":117.83935718432068,"index":100.52764589876561},{"date":"2026-03-03","stock":115.1813265711405,"index":99.57826309254254},{"date":"2026-03-04","stock":115.87485869664843,"index":100.35059528157184},{"date":"2026-03-05","stock":112.30943142586538,"index":99.78394565773135},{"date":"2026-03-06","stock":112.8990864929272,"index":98.45913373749178},{"date":"2026-03-09","stock":115.17216094833644,"index":99.27675115039077},{"date":"2026-03-10","stock":114.70165897772753,"index":99.06478708640712},{"date":"2026-03-11","stock":115.37685985762732,"index":98.98181286976846},{"date":"2026-03-12","stock":112.36748037029116,"index":97.47454532174422},{"date":"2026-03-13","stock":111.88475756927683,"index":96.88393835366298},{"date":"2026-03-16","stock":111.89697839968225,"index":97.86545906069681},{"date":"2026-03-17","stock":110.33271210778773,"index":98.1095610254912},{"date":"2026-03-18","stock":107.3844367724787,"index":96.77452340953911},{"date":"2026-03-19","stock":106.90782438666707,"index":96.50850923964649},{"date":"2026-03-20","stock":106.2601203751795,"index":95.04754948506319},{"date":"2026-03-23","stock":106.86199627264672,"index":96.13614783434373},{"date":"2026-03-24","stock":106.45259845406495,"index":95.77634942663063},{"date":"2026-03-25","stock":108.13296263481104,"index":96.29537652472428},{"date":"2026-03-26","stock":107.89771164950659,"index":94.61923891607626},{"date":"2026-03-27","stock":106.55647551251107,"index":93.03703162661603},{"date":"2026-03-30","stock":106.62674528734227,"index":92.66992915053684},{"date":"2026-03-31","stock":107.49747945372889,"index":95.36951281863998},{"date":"2026-04-01","stock":107.93437414072287,"index":96.05317361770506},{"date":"2026-04-02","stock":106.30289328159849,"index":96.16083558542108},{"date":"2026-04-06","stock":104.66224679967004,"index":96.58651668979621},{"date":"2026-04-07","stock":103.87705844612141,"index":96.65984953619166},{"date":"2026-04-08","stock":106.87421710305215,"index":99.0842159082609},{"date":"2026-04-09","stock":108.64318230423757,"index":99.69556643050178},{"date":"2026-04-10","stock":107.24389722281629,"index":99.58206120809291},{"date":"2026-04-13","stock":106.87727231065351,"index":100.5951354904682},{"date":"2026-04-14","stock":107.2225107696068,"index":101.78043970491564},{"date":"2026-04-15","stock":106.38843909443646,"index":102.59221386312176},{"date":"2026-04-16","stock":106.74589838379518,"index":102.85998100942224},{"date":"2026-04-17","stock":108.55152607619688,"index":104.09845884157475},{"date":"2026-04-20","stock":106.98114936909963,"index":103.85128916806661},{"date":"2026-04-21","stock":105.36188934038069,"index":103.19202395734425},{"date":"2026-04-22","stock":105.68574134612447,"index":104.27141918048353},{"date":"2026-04-23","stock":106.51064739849073,"index":103.84047914688482},{"date":"2026-04-24","stock":105.26717790473863,"index":104.66846833686364},{"date":"2026-04-27","stock":103.93205218294582,"index":104.79745818420861},{"date":"2026-04-28","stock":103.74568451926308,"index":104.28456650354248},{"date":"2026-04-29","stock":103.27212734105282,"index":104.24293331385581},{"date":"2026-04-30","stock":105.78656319696924,"index":105.31020378350742},{"date":"2026-05-01","stock":100.76685710794048,"index":105.6185815499233},{"date":"2026-05-04","stock":98.94289816993066,"index":105.18954057409978},{"date":"2026-05-05","stock":100.69658733310928,"index":106.04367832882916},{"date":"2026-05-06","stock":101.16097888851547,"index":107.59068000876488},{"date":"2026-05-07","stock":100.54382695304146,"index":107.18150609889709},{"date":"2026-05-08","stock":101.3412361369955,"index":108.0845811116792},{"date":"2026-05-11","stock":100.69658733310928,"index":108.28778029362356},{"date":"2026-05-12","stock":102.74357642601815,"index":108.11423562924548},{"date":"2026-05-13","stock":102.79245974763985,"index":108.74662186838069},{"date":"2026-05-14","stock":102.72524518041001,"index":109.57913958074647},{"date":"2026-05-15","stock":99.69447923986435,"index":108.22438098020598},{"date":"2026-05-18","stock":99.1078793804039,"index":108.1447666350157},{"date":"2026-05-19","stock":101.05099141486664,"index":107.42254035497773},{"date":"2026-05-20","stock":101.30151843817788,"index":108.58184208604193},{"date":"2026-05-21","stock":103.08881488497143,"index":108.76809582937696},{"date":"2026-05-22","stock":103.66319391402645,"index":109.1734716236944},{"date":"2026-05-26","stock":102.63664415997067,"index":109.8403330655175},{"date":"2026-05-27","stock":102.67330665118695,"index":109.85844715506538},{"date":"2026-05-28","stock":102.80162537044392,"index":110.49054123146593},{"date":"2026-05-29","stock":102.89633680608597,"index":110.73055291797532},{"date":"2026-06-01","stock":100.55604778344689,"index":111.0212548389453},{"date":"2026-06-02","stock":100.29024472212886,"index":111.1647067416551},{"date":"2026-06-03","stock":103.33323149307995,"index":110.34519027098094},{"date":"2026-06-04","stock":105.58797470288106,"index":110.792637499087},{"date":"2026-06-05","stock":106.80394732822096,"index":107.8626835147177},{"date":"2026-06-08","stock":105.6276924016987,"index":108.1839164414579},{"date":"2026-06-09","stock":105.27328831994134,"index":107.90519319260828},{"date":"2026-06-10","stock":103.18352632061348,"index":106.15718355123803},{"date":"2026-06-11","stock":108.17268033362868,"index":108.01694543860931},{"date":"2026-06-12","stock":108.52097400018332,"index":108.55978379957637},{"date":"2026-06-15","stock":107.09419205034982,"index":110.35410123438756},{"date":"2026-06-16","stock":106.27234120558492,"index":109.72682784310861},{"date":"2026-06-17","stock":104.3842229079466,"index":108.39383536629903},{"date":"2026-06-18","stock":103.14380862179586,"index":109.56949821050326},{"date":"2026-06-22","stock":105.31911643396168,"index":109.16353809071653},{"date":"2026-06-23","stock":106.01875897467232,"index":107.59564677525381},{"date":"2026-06-24","stock":107.3691607344719,"index":107.48988386531298},{"date":"2026-06-25","stock":107.79383459106046,"index":107.4792199254985},{"date":"2026-06-26","stock":109.4772539794079,"index":107.42852969103791},{"date":"2026-06-29","stock":110.15551006690905,"index":108.69081878606384},{"date":"2026-06-30","stock":110.63517766032201,"index":109.55167628369001},{"date":"2026-07-01","stock":110.39381625981486,"index":109.31604703820028},{"date":"2026-07-02","stock":114.3105924047539,"index":109.3161931195676},{"date":"2026-07-06","stock":111.95502734410803,"index":110.10780804908335},{"date":"2026-07-07","stock":112.46219180593322,"index":109.61726681761742},{"date":"2026-07-08","stock":112.42858452231829,"index":109.30845080709956},{"date":"2026-07-09","stock":111.0934588005255,"index":110.19852457819005},{"date":"2026-07-10","stock":111.0231890256943,"index":110.66233291943612},{"date":"2026-07-13","stock":110.12495799089548,"index":109.78511430866993},{"date":"2026-07-14","stock":108.53625003819009,"index":110.19779417135345},{"date":"2026-07-15","stock":109.47419877180654,"index":110.61865459060697},{"date":"2026-07-16","stock":113.52540405120529,"index":110.05434226864364},{"date":"2026-07-17","stock":111.90919923008768,"index":108.94295522606092},{"date":"2026-07-20","stock":111.2614952186001,"index":108.7324519757505},{"date":"2026-07-21","stock":111.8939231920809,"index":109.69542034913447},{"date":"2026-07-22","stock":111.83587424765513,"index":109.54583302899715},{"date":"2026-07-23","stock":113.50096239039442,"index":108.22145935285954},{"date":"2026-07-24","stock":114.88802664141028,"index":108.27521729603389},{"date":"2026-07-27","stock":114.95524120864013,"index":108.29274706011249},{"date":"2026-07-28","stock":120.1002108093245,"index":108.52063399313417},{"date":"2026-07-29","stock":118.43206745898384,"index":106.87531955299102},{"date":"2026-07-30","stock":118.43206745898384,"index":108.64991600321379},{"date":"2026-07-31","stock":117.67437597384742,"index":109.410853845592},{"date":"2026-08-03","stock":115.75265039259418,"index":111.02914323278065},{"date":"2026-08-04","stock":119.1592068681067,"index":113.01614199108904},{"date":"2026-08-05","stock":124.60053160612263,"index":112.82667445767292},{"date":"2026-08-06","stock":123.69007974091839,"index":112.62814987948288},{"date":"2026-08-07","stock":125.55375637774587,"index":113.32466583887225},{"date":"2026-08-10","stock":127.46326112859369,"index":113.25849097947557},{"date":"2026-08-11","stock":126.5772509242003,"index":112.89460229347746},{"date":"2026-08-12","stock":127.15162995325532,"index":113.1911474691403},{"date":"2026-08-13","stock":127.65879441508051,"index":113.92871229274706},{"date":"2026-08-14","stock":126.85527481592374,"index":113.73544664378059},{"date":"2026-08-17","stock":128.1292963856894,"index":113.14089547878169},{"date":"2026-08-18","stock":129.93186887048975,"index":112.36228179095757},{"date":"2026-08-19","stock":135.15016345360667,"index":112.5992257687532},{"date":"2026-08-20","stock":132.513519293636,"index":111.62311007231028},{"date":"2026-08-21","stock":134.22443555039564,"index":112.1082462931853},{"date":"2026-08-24","stock":135.60233417860744,"index":111.79402527207655},{"date":"2026-08-25","stock":135.1135009623904,"index":112.1507559710759},{"date":"2026-08-26","stock":134.53301151813267,"index":112.12767511503908},{"date":"2026-08-27","stock":133.50951697167824,"index":112.9353589949602},{"date":"2026-08-28","stock":132.1132870978583,"index":112.65444452560077},{"date":"2026-08-31","stock":131.33726436711373,"index":112.28018406252282},{"date":"2026-09-01","stock":133.8547554306315,"index":111.48155722737565},{"date":"2026-09-02","stock":135.29681341847177,"index":111.99474107077643},{"date":"2026-09-03","stock":135.6878799914454,"index":113.17960704112191},{"date":"2026-09-04","stock":133.5828419541108,"index":112.75436418084874},{"date":"2026-09-08","stock":120.12159726253398,"index":112.09582937696297},{"date":"2026-09-09","stock":119.54110781827625,"index":111.55299101599591},{"date":"2026-09-10","stock":116.85252512908252,"index":110.90059162953766},{"date":"2026-09-11","stock":115.28825883718798,"index":111.85421079541304},{"date":"2026-09-14","stock":116.55616999175093,"index":111.31370973632313},{"date":"2026-09-15","stock":114.76887354495737,"index":110.81338105324666},{"date":"2026-09-16","stock":114.98273807705233,"index":110.3178730552918},{"date":"2026-09-17","stock":116.03067428431761,"index":111.57344240742093},{"date":"2026-09-18","stock":117.82408114631389,"index":111.75955006938865},{"date":"2026-09-21","stock":120.11854205493263,"index":113.4277992842013},{"date":"2026-09-22","stock":125.33683663804956,"index":113.42692279599737},{"date":"2026-09-23","stock":124.06892548348661,"index":112.57073990212548},{"date":"2026-09-24","stock":124.05364944547982,"index":112.54298444233439},{"date":"2026-09-25","stock":126.67196235984235,"index":113.11679205317361},{"date":"2026-09-28","stock":127.74739543551985,"index":112.24439412752903},{"date":"2026-09-29","stock":129.43081482386728,"index":112.05667957052079},{"date":"2026-09-30","stock":128.78005560477834,"index":111.77474253159009},{"date":"2026-10-01","stock":124.42943998044667,"index":111.9925498502666},{"date":"2026-10-02","stock":123.13708716507287,"index":112.81454970418523},{"date":"2026-10-05","stock":123.11875591946473,"index":113.56292454897378},{"date":"2026-10-06","stock":123.00265803061318,"index":114.21999853918632},{"date":"2026-10-07","stock":126.20451559683481,"index":113.96932291286247},{"date":"2026-10-08","stock":124.48137850966972,"index":113.43744065444453},{"date":"2026-10-09","stock":126.75139775747762,"index":114.11204440873567},{"date":"2026-10-12","stock":127.57630380984388,"index":114.04922942078738},{"date":"2026-10-13","stock":126.13119061440224,"index":114.02308085603681},{"date":"2026-10-14","stock":130.18545110140235,"index":112.75933094733767},{"date":"2026-10-15","stock":132.6051755216767,"index":113.12628734204952},{"date":"2026-10-16","stock":132.1346735510678,"index":111.89014681177416},{"date":"2026-10-19","stock":129.82799181204362,"index":112.34723541012345},{"date":"2026-10-20","stock":134.10528245394275,"index":112.66627711635381},{"date":"2026-10-21","stock":133.92196999786137,"index":113.31780001460814},{"date":"2026-10-22","stock":136.65332559347408,"index":111.94843327733548},{"date":"2026-10-23","stock":134.20304909718615,"index":111.36775984223212},{"date":"2026-10-26","stock":135.8436955791146,"index":112.1433058213425},{"date":"2026-10-27","stock":136.85802450276495,"index":112.81279672777737},{"date":"2026-10-28","stock":138.0434450520913,"index":113.12511869111096},{"date":"2026-10-29","stock":140.7625798172986,"index":112.7805127455993},{"date":"2026-10-30","stock":142.37572943081483,"index":110.73069899934264},{"date":"2026-11-02","stock":142.20463780513884,"index":110.16580235191002},{"date":"2026-11-03","stock":140.92450582017048,"index":110.56781827477906},{"date":"2026-11-04","stock":146.1855733097064,"index":112.31641224161858},{"date":"2026-11-05","stock":140.62509547523754,"index":107.42429333138558},{"date":"2026-11-06","stock":140.66786838165655,"index":107.76217953400044},{"date":"2026-11-09","stock":142.13742323790902,"index":110.29055583960266},{"date":"2026-11-10","stock":142.13742323790902,"index":109.86677379300271},{"date":"2026-11-11","stock":143.01732302709968,"index":111.30494485428383}],"metrics":{"change":0.6190486426068897,"fiveDay":-2.1672797191105153,"ytd":43.01732302709968,"indexYtd":11.304944854283832,"volumeRatio":0.7003821727253038,"low20":424.74,"high20":483.99,"low60":374.46,"high60":483.99,"low120":322.3,"high120":483.99,"sectorYtd":22.060719136462946},"levels":[[426.65,"426.65 六十日线"],[452.54,"452.54 二十日线"],[483.99,"483.99 近月高位"]],"charts":[{"id":"mix","title":"几种主要药品的销售规模","type":"bars","unit":"十亿美元","categories":["Repatha","Evenity","Prolia","Enbrel","Tezspire","Uplizna"],"series":[{"name":"第三季","values":[1.085,0.751,0.632,0.611,0.538,0.451]}]},{"id":"unit","title":"增量药品与失去独占的品种同时影响收入","type":"bars","unit":"%","categories":["Repatha","Evenity","Uplizna","Prolia","Xgeva","Otezla"],"series":[{"name":"第三季销售同比","values":[37,39,191,-45,-47,-18]}]},{"id":"quality","title":"报告盈利与调整盈利交叉","type":"bars","unit":"美元 / 股","categories":["上年第三季","本年第三季"],"series":[{"name":"GAAP EPS","values":[5.93,7.08]},{"name":"调整后EPS","values":[5.64,6.45]}]},{"id":"allocation","title":"季度自由现金流看周转，负债看多年回款","type":"bars","unit":"十亿美元","categories":["现金及现金等价物","未偿债务"],"series":[{"name":"2025年末","values":[9.1,54.6]},{"name":"2026年9月底","values":[13.2,54]}]},{"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":[28.19,33.424,36.751]},{"name":"净利润","values":[6.717,4.09,7.711]}]},{"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":[9.179,9.557,9.866,8.618,10.054,10.365]},{"name":"净利润","values":[1.432,3.216,1.333,1.819,2.375,3.864]}]},{"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":[15.6,33.65,13.51,21.11,23.62,37.28]}]},{"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":[8.355,1.216,7.139]},{"name":"本期","values":[10.432,1.812,8.62]}]},{"id":"sector","title":"年初至今，个股与所属板块的价格涨幅","type":"bars","unit":"%","categories":["安进","XLV · 医疗保健","标普500"],"series":[{"name":"12月31日至11月11日","values":[43.02,22.06,11.3]}]},{"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":["13倍PE","19倍PE","23倍PE"],"series":[{"name":"现价所需的每股盈利","values":[36.01,24.64,20.35]}]}],"financials":{"annual":[{"start":"2023-01-01","end":"2023-12-31","revenue":28190000000,"net":6717000000,"operating":7897000000,"cfo":8471000000,"capex":1112000000,"eps":12.49,"shares":538000000,"sbcomp":431000000,"dividends":4556000000,"buybacks":0,"pretax":7855000000},{"start":"2024-01-01","end":"2024-12-31","revenue":33424000000,"net":4090000000,"operating":7258000000,"cfo":11490000000,"capex":1096000000,"eps":7.56,"shares":541000000,"sbcomp":530000000,"dividends":4832000000,"buybacks":200000000,"pretax":4609000000},{"start":"2025-01-01","end":"2025-12-31","revenue":36751000000,"net":7711000000,"operating":9080000000,"cfo":9958000000,"capex":1858000000,"eps":14.23,"shares":542000000,"sbcomp":494000000,"dividends":5124000000,"buybacks":0,"pretax":8976000000}],"quarters":[{"start":"2025-04-01","end":"2025-06-30","revenue":9179000000,"net":1432000000,"operating":2656000000,"eps":2.65,"shares":541000000,"pretax":1568000000},{"start":"2025-07-01","end":"2025-09-30","revenue":9557000000,"net":3216000000,"operating":2526000000,"eps":5.93,"shares":542000000,"pretax":3921000000},{"start":"2025-10-01","end":"2025-12-31","derived":true,"revenue":9866000000,"net":1333000000,"operating":2720000000,"cfo":1603000000,"capex":642000000,"sbcomp":125000000,"dividends":1283000000,"pretax":1514000000},{"start":"2026-01-01","end":"2026-03-31","revenue":8618000000,"net":1819000000,"operating":2666000000,"cfo":2189000000,"capex":712000000,"eps":3.34,"shares":544000000,"sbcomp":75000000,"dividends":1358000000,"pretax":2084000000},{"start":"2026-04-01","end":"2026-06-30","revenue":10054000000,"net":2375000000,"operating":3514000000,"eps":4.37,"shares":544000000,"pretax":2768000000},{"start":"2026-07-01","end":"2026-09-30","revenue":10365000000,"net":3864000000,"operating":3710000000,"eps":7.08,"shares":546000000,"pretax":4686000000}],"current":{"start":"2026-01-01","end":"2026-09-30","revenue":29037000000,"net":8058000000,"operating":9890000000,"cfo":10432000000,"capex":1812000000,"eps":14.79,"shares":545000000,"sbcomp":368000000,"dividends":4083000000,"pretax":9538000000},"prior":{"start":"2025-01-01","end":"2025-09-30","revenue":26885000000,"net":6378000000,"operating":6360000000,"cfo":8355000000,"capex":1216000000,"eps":11.77,"shares":542000000,"sbcomp":369000000,"dividends":3841000000,"pretax":7462000000},"filing":"https://www.sec.gov/Archives/edgar/data/318154/000031815426000155/amgn-20260930.htm","form":"10-Q","filed":"2026-11-04","factsUrl":"https://data.sec.gov/api/xbrl/companyfacts/CIK0000318154.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":"安进最新业绩公告","url":"https://investors.amgen.com/news-releases/news-release-details/amgen-reports-third-quarter-2026-financial-results","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/318154/000031815426000155/amgn-20260930.htm","note":"报告期末 2026-09-30，提交日期 2026-11-04。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/CIK0000318154.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/AMGN?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/amgn/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":"美国心脏协会年会的 Repatha 数据","url":"https://investors.amgen.com/news-releases/news-release-details/new-data-aha-2026-demonstrates-value-treatment-repathar-earlier","note":"11月9日，公司报告既有试验的进一步分析。"},{"title":"美国医保和医疗补助服务中心 · 首批谈判药品","url":"https://www.cms.gov/initiatives/medicare-prescription-drug-affordability/overview/medicare-drug-price-negotiation-program/selected-drugs-negotiated-prices","note":"2026年1月生效的首轮Medicare药品谈判涉及Enbrel与Januvia。"},{"title":"XLV · 医疗保健板块ETF历史行情","url":"https://query1.finance.yahoo.com/v8/finance/chart/XLV?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。"}]}