{ "company": "苹果", "symbol": "AAPL", "sector": "消费电子与服务", "shares": 14532259000, "fiscal": "FY2026：2025年9月28日至2026年9月26日；FY2027截至2027年9月25日。", "period": "FY2027", "periodEnd": "2027-09-25", "currentLabel": "FY2026", "priorLabel": "FY2025", "annualLabels": [ "FY2024", "FY2025", "FY2026" ], "scenarios": [ { "name": "承压", "eps": [ 9.3, 9.8 ], "pe": [ 25, 28 ], "prices": [ 232.50000000000003, 274.40000000000003 ] }, { "name": "基准", "eps": [ 10.1, 10.7 ], "pe": [ 30, 34 ], "prices": [ 303, 363.79999999999995 ] }, { "name": "扩张", "eps": [ 11.1, 11.8 ], "pe": [ 35, 38 ], "prices": [ 388.5, 448.40000000000003 ] } ], "calc": [ 7, 13, 10.4, 20, 42, 32 ], "profitLabel": "FY2027稀释EPS；剔除关税退款等不可持续收益，保留股权激励费用", "levels": [ [ 325, "325 财报后低区" ], [ 342, "342 短期承接" ], [ 355, "355 前高检验" ] ], "charts": [ { "id": "mix", "title": "iPhone与服务，贡献方式并不一样", "type": "bars", "unit": "十亿美元", "categories": [ "iPhone", "Mac", "iPad", "可穿戴与家居", "服务" ], "series": [ { "name": "FY2025 Q4", "values": [ 49.025, 8.726, 6.952, 9.013, 28.75 ] }, { "name": "FY2026 Q4", "values": [ 57.583, 10.792, 6.229, 8.3, 31.573 ] } ] }, { "id": "service-margin", "title": "服务只占约28%收入，却贡献约44%毛利", "type": "bars", "unit": "十亿美元", "categories": [ "产品", "服务" ], "series": [ { "name": "FY2026 Q4收入", "values": [ 82.904, 31.573 ] }, { "name": "FY2026 Q4毛利", "values": [ 30.84, 23.98 ] } ] }, { "id": "balance", "title": "新品备货上升，需要之后的销售来消化", "type": "bars", "unit": "十亿美元", "categories": [ "存货", "贸易应收", "现金及有价证券", "有息借款" ], "series": [ { "name": "FY2025末", "values": [ 5.718, 39.777, 132.42, 98.657 ] }, { "name": "FY2026末", "values": [ 14.541, 43.817, 136.935, 80.111 ] } ] }, { "id": "quality", "title": "关税退款有贡献，但不足以解释全年增长", "type": "waterfall", "unit": "美元 / 股", "steps": [ { "label": "Q4披露EPS", "value": 2.1, "total": true }, { "label": "退款贡献", "value": -0.05, "total": false }, { "label": "剔除退款后", "value": 2.05, "total": true } ] }, { "id": "return", "title": "回购金额与股数下降，不是同一个百分比", "type": "bars", "unit": "十亿美元", "categories": [ "自由现金流", "现金回购", "现金股息", "股权激励费用" ], "series": [ { "name": "FY2026", "values": [ 136.056, 86.39, 15.721, 13.789 ] } ] }, { "id": "annual", "title": "年度经营利润，给短期故事一条基线", "type": "bars", "unit": "十亿美元", "categories": [ "FY2024", "FY2025", "FY2026" ], "series": [ { "name": "营业利润", "values": [ 123.216, 133.05, 158.063 ] }, { "name": "普通股净利润", "values": [ 93.736, 112.01, 132.175 ] } ] }, { "id": "quarterly", "title": "把营业利润和净利润放在同一张图里", "type": "bars", "unit": "十亿美元", "categories": [ "25 Q3", "25 Q4", "26 Q1", "26 Q2", "26 Q3", "26 Q4" ], "series": [ { "name": "营业利润", "values": [ 28.202, 32.427, 50.852, 35.885, 35.695, 35.631 ] }, { "name": "普通股净利润", "values": [ 23.434, 27.466, 42.097, 29.578, 29.789, 30.711 ] } ] }, { "id": "revenue", "title": "单季收入的节奏，不能用年化替代", "type": "lines", "unit": "十亿美元", "categories": [ "25 Q3", "25 Q4", "26 Q1", "26 Q2", "26 Q3", "26 Q4" ], "series": [ { "name": "营业收入", "values": [ 94.036, 102.466, 143.756, 111.184, 109.417, 114.477 ] } ] }, { "id": "op-margin", "title": "利润率的变化，比收入规模更接近经营效率", "type": "lines", "unit": "营业利润率 / %", "categories": [ "25 Q3", "25 Q4", "26 Q1", "26 Q2", "26 Q3", "26 Q4" ], "series": [ { "name": "GAAP营业利润率", "values": [ 29.99064188183249, 31.646594968086976, 35.373827875010434, 32.275327385235286, 32.62290137729969, 31.125029481904658 ] } ] }, { "id": "cash", "title": "同一报告期的利润、回款与现金投入", "type": "bars", "unit": "十亿美元", "categories": [ "普通股净利润", "经营现金流", "现金资本开支", "CFO减资本开支" ], "series": [ { "name": "FY2025", "values": [ 112.01, 111.482, 12.715, 98.767 ] }, { "name": "FY2026", "values": [ 132.175, 145.097, 9.041, 136.056 ] } ] } ], "slug": "apple", "asOf": "2026-11-05", "published": "2026-11-06", "informationCutoff": "2026-11-06 Asia/Shanghai；不纳入美股11月6日盘中数据", "marketLabel": "美股", "currencyLabel": "美元", "benchmarkLabel": "标普500", "adjustmentLabel": "拆股调整、不计现金分红", "valuation": { "basisKey": "eps", "multipleKey": "pe", "basisLabel": "稀释EPS", "basisUnit": "美元/股", "multipleLabel": "PE", "perShare": true, "periodLabel": "FY2027" }, "stock": [ { "date": "2025-01-02", "open": 248.93, "high": 249.1, "low": 241.82, "close": 243.85, "volume": 55740700, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-03", "open": 243.36, "high": 244.18, "low": 241.89, "close": 243.36, "volume": 40244100, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-06", "open": 244.31, "high": 247.33, "low": 243.2, "close": 245, "volume": 45045600, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-07", "open": 242.98, "high": 245.55, "low": 241.35, "close": 242.21, "volume": 40856000, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-08", "open": 241.92, "high": 243.71, "low": 240.05, "close": 242.7, "volume": 37628900, "ma5": 243.42400000000004, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-10", "open": 240.01, "high": 240.16, "low": 233, "close": 236.85, "volume": 61710900, "ma5": 242.02399999999997, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-13", "open": 233.53, "high": 234.67, "low": 229.72, "close": 234.4, "volume": 49630700, "ma5": 240.23200000000003, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-14", "open": 234.75, "high": 236.12, "low": 232.47, "close": 233.28, "volume": 39435300, "ma5": 237.888, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-15", "open": 234.64, "high": 238.96, "low": 234.43, "close": 237.87, "volume": 39832000, "ma5": 237.01999999999998, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-16", "open": 237.35, "high": 238.01, "low": 228.03, "close": 228.26, "volume": 71759100, "ma5": 234.13199999999998, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-17", "open": 232.12, "high": 232.29, "low": 228.48, "close": 229.98, "volume": 68488300, "ma5": 232.75799999999998, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-21", "open": 224, "high": 224.42, "low": 219.38, "close": 222.64, "volume": 98070400, "ma5": 230.406, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-22", "open": 219.79, "high": 224.12, "low": 219.79, "close": 223.83, "volume": 64126500, "ma5": 228.516, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-23", "open": 224.74, "high": 227.03, "low": 222.3, "close": 223.66, "volume": 60234800, "ma5": 225.67400000000004, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-24", "open": 224.78, "high": 225.63, "low": 221.41, "close": 222.78, "volume": 54697900, "ma5": 224.57800000000003, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-27", "open": 224.02, "high": 232.15, "low": 223.98, "close": 229.86, "volume": 94863400, "ma5": 224.554, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-28", "open": 230.85, "high": 240.19, "low": 230.81, "close": 238.26, "volume": 75707600, "ma5": 227.67799999999997, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-29", "open": 234.12, "high": 239.86, "low": 234.01, "close": 239.36, "volume": 45486100, "ma5": 230.78400000000002, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-30", "open": 238.67, "high": 240.79, "low": 237.21, "close": 237.59, "volume": 55658300, "ma5": 233.57, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-31", "open": 247.19, "high": 247.19, "low": 233.44, "close": 236, "volume": 100959800, "ma5": 236.21400000000003, "ma20": 234.587, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-03", "open": 229.99, "high": 231.83, "low": 225.7, "close": 228.01, "volume": 73063300, "ma5": 235.844, "ma20": 233.79500000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-04", "open": 227.25, "high": 233.13, "low": 226.65, "close": 232.8, "volume": 45067300, "ma5": 234.752, "ma20": 233.26700000000005, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-05", "open": 228.53, "high": 232.67, "low": 228.27, "close": 232.47, "volume": 39620300, "ma5": 233.37400000000002, "ma20": 232.64050000000003, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-06", "open": 231.29, "high": 233.8, "low": 230.43, "close": 233.22, "volume": 29925300, "ma5": 232.5, "ma20": 232.19100000000003, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-07", "open": 232.6, "high": 234, "low": 227.26, "close": 227.63, "volume": 39707200, "ma5": 230.82600000000002, "ma20": 231.43750000000006, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-10", "open": 229.57, "high": 230.59, "low": 227.2, "close": 227.65, "volume": 33115600, "ma5": 230.754, "ma20": 230.97749999999996, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-11", "open": 228.2, "high": 235.23, "low": 228.13, "close": 232.62, "volume": 53718400, "ma5": 230.718, "ma20": 230.88849999999996, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-12", "open": 231.2, "high": 236.96, "low": 230.68, "close": 236.87, "volume": 45243300, "ma5": 231.598, "ma20": 231.06799999999998, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-13", "open": 236.91, "high": 242.34, "low": 235.57, "close": 241.53, "volume": 53614100, "ma5": 233.26, "ma20": 231.25100000000003, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-14", "open": 241.25, "high": 245.55, "low": 240.99, "close": 244.6, "volume": 40896200, "ma5": 236.654, "ma20": 232.06800000000004, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-18", "open": 244.15, "high": 245.18, "low": 241.84, "close": 244.47, "volume": 48822500, "ma5": 240.01799999999997, "ma20": 232.79250000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-19", "open": 244.66, "high": 246.01, "low": 243.16, "close": 244.87, "volume": 32204200, "ma5": 242.46800000000002, "ma20": 233.904, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-20", "open": 244.94, "high": 246.78, "low": 244.29, "close": 245.83, "volume": 32316900, "ma5": 244.26, "ma20": 235.004, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-21", "open": 245.95, "high": 248.69, "low": 245.22, "close": 245.55, "volume": 53197400, "ma5": 245.06400000000002, "ma20": 236.09849999999997, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-24", "open": 244.93, "high": 248.86, "low": 244.42, "close": 247.1, "volume": 51326400, "ma5": 245.564, "ma20": 237.31450000000004, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-25", "open": 248, "high": 250, "low": 244.91, "close": 247.04, "volume": 48013300, "ma5": 246.07800000000003, "ma20": 238.17350000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-26", "open": 244.33, "high": 244.98, "low": 239.13, "close": 240.36, "volume": 44433600, "ma5": 245.17600000000002, "ma20": 238.27849999999998, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-27", "open": 239.41, "high": 242.46, "low": 237.06, "close": 237.3, "volume": 41153600, "ma5": 243.46999999999997, "ma20": 238.1755, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-28", "open": 236.95, "high": 242.09, "low": 230.2, "close": 241.84, "volume": 56833400, "ma5": 242.72799999999998, "ma20": 238.388, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-03", "open": 241.79, "high": 244.03, "low": 236.11, "close": 238.03, "volume": 47184000, "ma5": 240.91400000000004, "ma20": 238.4895, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-04", "open": 237.71, "high": 240.07, "low": 234.68, "close": 235.93, "volume": 53798100, "ma5": 238.692, "ma20": 238.8855, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-05", "open": 235.42, "high": 236.55, "low": 229.23, "close": 235.74, "volume": 47227600, "ma5": 237.76799999999997, "ma20": 239.03250000000003, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-06", "open": 234.44, "high": 237.86, "low": 233.16, "close": 235.33, "volume": 45170400, "ma5": 237.37399999999997, "ma20": 239.1755, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-07", "open": 235.11, "high": 241.37, "low": 234.76, "close": 239.07, "volume": 46273600, "ma5": 236.82000000000002, "ma20": 239.468, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-10", "open": 235.54, "high": 236.16, "low": 224.22, "close": 227.48, "volume": 72071200, "ma5": 234.70999999999998, "ma20": 239.4605, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-11", "open": 223.81, "high": 225.84, "low": 217.45, "close": 220.84, "volume": 76137400, "ma5": 231.692, "ma20": 239.11999999999998, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-12", "open": 220.14, "high": 221.75, "low": 214.91, "close": 216.98, "volume": 62547500, "ma5": 227.94, "ma20": 238.33799999999997, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-13", "open": 215.95, "high": 216.84, "low": 208.42, "close": 209.68, "volume": 61368300, "ma5": 222.81, "ma20": 236.97850000000003, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-14", "open": 211.25, "high": 213.95, "low": 209.58, "close": 213.49, "volume": 60107600, "ma5": 217.69400000000002, "ma20": 235.57650000000004, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-17", "open": 213.31, "high": 215.22, "low": 209.97, "close": 214, "volume": 48073400, "ma5": 214.998, "ma20": 234.04649999999998, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-18", "open": 214.16, "high": 215.15, "low": 211.49, "close": 212.69, "volume": 42432400, "ma5": 213.368, "ma20": 232.45749999999998, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-19", "open": 214.22, "high": 218.76, "low": 213.75, "close": 215.24, "volume": 54385400, "ma5": 213.02000000000004, "ma20": 230.97599999999997, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-20", "open": 213.99, "high": 217.49, "low": 212.22, "close": 214.1, "volume": 48862900, "ma5": 213.904, "ma20": 229.3895, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-21", "open": 211.56, "high": 218.84, "low": 211.28, "close": 218.27, "volume": 94127800, "ma5": 214.86000000000004, "ma20": 228.02550000000005, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-24", "open": 221, "high": 221.48, "low": 218.58, "close": 220.73, "volume": 44299500, "ma5": 216.206, "ma20": 226.70700000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-25", "open": 220.77, "high": 224.1, "low": 220.08, "close": 223.75, "volume": 34493600, "ma5": 218.41800000000003, "ma20": 225.54249999999996, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-26", "open": 223.51, "high": 225.02, "low": 220.47, "close": 221.53, "volume": 34466100, "ma5": 219.67600000000002, "ma20": 224.60099999999997, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-27", "open": 221.39, "high": 224.99, "low": 220.56, "close": 223.85, "volume": 37094800, "ma5": 221.62599999999998, "ma20": 223.92850000000004, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-28", "open": 221.67, "high": 223.81, "low": 217.68, "close": 217.9, "volume": 39818600, "ma5": 221.552, "ma20": 222.7315, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-31", "open": 217.01, "high": 225.62, "low": 216.23, "close": 222.13, "volume": 65299300, "ma5": 221.83199999999997, "ma20": 221.93650000000002, "ma60": 231.67100000000002, "ma120": null, "ma250": null }, { "date": "2025-04-01", "open": 219.81, "high": 223.68, "low": 218.9, "close": 223.19, "volume": 36412700, "ma5": 221.71999999999997, "ma20": 221.2995, "ma60": 231.3266666666667, "ma120": null, "ma250": null }, { "date": "2025-04-02", "open": 221.32, "high": 225.19, "low": 221.02, "close": 223.89, "volume": 35905900, "ma5": 222.192, "ma20": 220.70700000000002, "ma60": 231.00216666666668, "ma120": null, "ma250": null }, { "date": "2025-04-03", "open": 205.54, "high": 207.49, "low": 201.25, "close": 203.19, "volume": 103419000, "ma5": 218.06, "ma20": 219.1, "ma60": 230.30533333333335, "ma120": null, "ma250": null }, { "date": "2025-04-04", "open": 193.89, "high": 199.88, "low": 187.34, "close": 188.38, "volume": 125910900, "ma5": 212.15600000000003, "ma20": 216.56550000000001, "ma60": 229.40816666666666, "ma120": null, "ma250": null }, { "date": "2025-04-07", "open": 177.2, "high": 194.15, "low": 174.62, "close": 181.46, "volume": 160466300, "ma5": 204.022, "ma20": 214.2645, "ma60": 228.3875, "ma120": null, "ma250": null }, { "date": "2025-04-08", "open": 186.7, "high": 190.34, "low": 169.21, "close": 172.42, "volume": 120859500, "ma5": 193.868, "ma20": 211.8435, "ma60": 227.31366666666662, "ma120": null, "ma250": null }, { "date": "2025-04-09", "open": 171.95, "high": 200.61, "low": 171.89, "close": 198.85, "volume": 184395900, "ma5": 188.85999999999999, "ma20": 210.93700000000004, "ma60": 226.72116666666665, "ma120": null, "ma250": null }, { "date": "2025-04-10", "open": 189.07, "high": 194.78, "low": 183, "close": 190.42, "volume": 121880000, "ma5": 186.30599999999998, "ma20": 209.97400000000002, "ma60": 226.00683333333333, "ma120": null, "ma250": null }, { "date": "2025-04-11", "open": 186.1, "high": 199.54, "low": 186.06, "close": 198.15, "volume": 87435900, "ma5": 188.26, "ma20": 209.20700000000002, "ma60": 225.34483333333336, "ma120": null, "ma250": null }, { "date": "2025-04-14", "open": 211.44, "high": 212.94, "low": 201.16, "close": 202.52, "volume": 101352900, "ma5": 192.47199999999998, "ma20": 208.63300000000004, "ma60": 224.91583333333335, "ma120": null, "ma250": null }, { "date": "2025-04-15", "open": 201.86, "high": 203.51, "low": 199.8, "close": 202.14, "volume": 51343900, "ma5": 198.416, "ma20": 208.10550000000003, "ma60": 224.45183333333333, "ma120": null, "ma250": null }, { "date": "2025-04-16", "open": 198.36, "high": 200.7, "low": 192.37, "close": 194.27, "volume": 59732400, "ma5": 197.5, "ma20": 207.05700000000002, "ma60": 223.97899999999998, "ma120": null, "ma250": null }, { "date": "2025-04-17", "open": 197.2, "high": 198.83, "low": 194.42, "close": 196.98, "volume": 52164700, "ma5": 198.81199999999998, "ma20": 206.20099999999996, "ma60": 223.53149999999997, "ma120": null, "ma250": null }, { "date": "2025-04-21", "open": 193.27, "high": 193.8, "low": 189.81, "close": 193.16, "volume": 46742500, "ma5": 197.814, "ma20": 204.94549999999998, "ma60": 223.02316666666664, "ma120": null, "ma250": null }, { "date": "2025-04-22", "open": 196.12, "high": 201.59, "low": 195.97, "close": 199.74, "volume": 52976400, "ma5": 197.25799999999998, "ma20": 203.89600000000002, "ma60": 222.63916666666665, "ma120": null, "ma250": null }, { "date": "2025-04-23", "open": 206, "high": 208, "low": 202.8, "close": 204.6, "volume": 52929200, "ma5": 197.75, "ma20": 202.9385, "ma60": 222.21816666666663, "ma120": null, "ma250": null }, { "date": "2025-04-24", "open": 204.89, "high": 208.83, "low": 202.94, "close": 208.37, "volume": 47311000, "ma5": 200.57, "ma20": 202.28050000000002, "ma60": 221.71999999999994, "ma120": null, "ma250": null }, { "date": "2025-04-25", "open": 206.37, "high": 209.75, "low": 206.2, "close": 209.28, "volume": 38222300, "ma5": 203.03, "ma20": 201.552, "ma60": 221.21866666666665, "ma120": null, "ma250": null }, { "date": "2025-04-28", "open": 210, "high": 211.5, "low": 207.46, "close": 210.14, "volume": 38743100, "ma5": 206.42600000000002, "ma20": 201.16400000000002, "ma60": 220.76116666666664, "ma120": null, "ma250": null }, { "date": "2025-04-29", "open": 208.69, "high": 212.24, "low": 208.37, "close": 211.21, "volume": 36827600, "ma5": 208.71999999999997, "ma20": 200.618, "ma60": 220.34799999999996, "ma120": null, "ma250": null }, { "date": "2025-04-30", "open": 209.3, "high": 213.58, "low": 206.67, "close": 212.5, "volume": 52286500, "ma5": 210.3, "ma20": 200.0835, "ma60": 220.08949999999996, "ma120": null, "ma250": null }, { "date": "2025-05-01", "open": 209.08, "high": 214.56, "low": 208.9, "close": 213.32, "volume": 57365700, "ma5": 211.29000000000002, "ma20": 199.555, "ma60": 219.76483333333326, "ma120": null, "ma250": null }, { "date": "2025-05-02", "open": 206.09, "high": 206.99, "low": 202.16, "close": 205.35, "volume": 101010600, "ma5": 210.504, "ma20": 199.66299999999998, "ma60": 219.3128333333333, "ma120": null, "ma250": null }, { "date": "2025-05-05", "open": 203.1, "high": 204.1, "low": 198.21, "close": 198.89, "volume": 69018500, "ma5": 208.254, "ma20": 200.1885, "ma60": 218.7406666666666, "ma120": null, "ma250": null }, { "date": "2025-05-06", "open": 198.21, "high": 200.65, "low": 197.02, "close": 198.51, "volume": 51216500, "ma5": 205.714, "ma20": 201.041, "ma60": 218.2553333333333, "ma120": null, "ma250": null }, { "date": "2025-05-07", "open": 199.17, "high": 199.44, "low": 193.25, "close": 196.25, "volume": 68536700, "ma5": 202.464, "ma20": 202.2325, "ma60": 217.73199999999994, "ma120": null, "ma250": null }, { "date": "2025-05-08", "open": 197.72, "high": 200.05, "low": 194.68, "close": 197.49, "volume": 50478900, "ma5": 199.298, "ma20": 202.1645, "ma60": 217.14649999999995, "ma120": null, "ma250": null }, { "date": "2025-05-09", "open": 199, "high": 200.54, "low": 197.54, "close": 198.53, "volume": 36453900, "ma5": 197.934, "ma20": 202.57, "ma60": 216.5075, "ma120": null, "ma250": null }, { "date": "2025-05-12", "open": 210.97, "high": 211.27, "low": 206.75, "close": 210.79, "volume": 63775800, "ma5": 200.314, "ma20": 203.20199999999997, "ma60": 215.99516666666668, "ma120": null, "ma250": null }, { "date": "2025-05-13", "open": 210.43, "high": 213.4, "low": 209, "close": 212.93, "volume": 51909300, "ma5": 203.198, "ma20": 203.7225, "ma60": 215.46733333333333, "ma120": null, "ma250": null }, { "date": "2025-05-14", "open": 212.43, "high": 213.94, "low": 210.58, "close": 212.33, "volume": 49325800, "ma5": 206.414, "ma20": 204.23199999999997, "ma60": 214.93166666666667, "ma120": null, "ma250": null }, { "date": "2025-05-15", "open": 210.95, "high": 212.96, "low": 209.54, "close": 211.45, "volume": 45029500, "ma5": 209.206, "ma20": 205.09099999999998, "ma60": 214.37466666666668, "ma120": null, "ma250": null }, { "date": "2025-05-16", "open": 212.36, "high": 212.57, "low": 209.77, "close": 211.26, "volume": 54737900, "ma5": 211.752, "ma20": 205.80499999999998, "ma60": 213.79850000000002, "ma120": null, "ma250": null }, { "date": "2025-05-19", "open": 207.91, "high": 209.48, "low": 204.26, "close": 208.78, "volume": 46140500, "ma5": 211.35, "ma20": 206.58599999999996, "ma60": 213.18566666666672, "ma120": null, "ma250": null }, { "date": "2025-05-20", "open": 207.67, "high": 208.47, "low": 205.03, "close": 206.86, "volume": 42496600, "ma5": 210.13599999999997, "ma20": 206.942, "ma60": 212.51500000000007, "ma120": null, "ma250": null }, { "date": "2025-05-21", "open": 205.17, "high": 207.04, "low": 200.71, "close": 202.09, "volume": 59211800, "ma5": 208.08800000000002, "ma20": 206.8165, "ma60": 211.7658333333334, "ma120": null, "ma250": null }, { "date": "2025-05-22", "open": 200.71, "high": 202.75, "low": 199.7, "close": 201.36, "volume": 46742400, "ma5": 206.07, "ma20": 206.46599999999998, "ma60": 211.1158333333334, "ma120": null, "ma250": null }, { "date": "2025-05-23", "open": 193.67, "high": 197.7, "low": 193.46, "close": 195.27, "volume": 78432900, "ma5": 202.872, "ma20": 205.76550000000003, "ma60": 210.41533333333342, "ma120": null, "ma250": null }, { "date": "2025-05-27", "open": 198.3, "high": 200.74, "low": 197.43, "close": 200.21, "volume": 56288500, "ma5": 201.15800000000002, "ma20": 205.269, "ma60": 209.72150000000005, "ma120": null, "ma250": null }, { "date": "2025-05-28", "open": 200.59, "high": 202.73, "low": 199.9, "close": 200.42, "volume": 45339700, "ma5": 199.87, "ma20": 204.7295, "ma60": 209.09466666666674, "ma120": null, "ma250": null }, { "date": "2025-05-29", "open": 203.58, "high": 203.81, "low": 198.51, "close": 199.95, "volume": 51396800, "ma5": 199.442, "ma20": 204.102, "ma60": 208.49500000000006, "ma120": null, "ma250": null }, { "date": "2025-05-30", "open": 199.37, "high": 201.96, "low": 196.78, "close": 200.85, "volume": 70819900, "ma5": 199.33999999999997, "ma20": 203.4785, "ma60": 207.9135000000001, "ma120": null, "ma250": null }, { "date": "2025-06-02", "open": 200.28, "high": 202.13, "low": 200.12, "close": 201.7, "volume": 35423300, "ma5": 200.62599999999998, "ma20": 203.29600000000002, "ma60": 207.3530000000001, "ma120": null, "ma250": null }, { "date": "2025-06-03", "open": 201.35, "high": 203.77, "low": 200.96, "close": 203.27, "volume": 46381600, "ma5": 201.238, "ma20": 203.51500000000001, "ma60": 206.75633333333346, "ma120": null, "ma250": null }, { "date": "2025-06-04", "open": 202.91, "high": 206.24, "low": 202.1, "close": 202.82, "volume": 43604000, "ma5": 201.718, "ma20": 203.7305, "ma60": 206.34533333333346, "ma120": null, "ma250": null }, { "date": "2025-06-05", "open": 203.5, "high": 204.75, "low": 200.15, "close": 200.63, "volume": 55126100, "ma5": 201.85399999999998, "ma20": 203.9495, "ma60": 206.00850000000008, "ma120": null, "ma250": null }, { "date": "2025-06-06", "open": 203, "high": 205.7, "low": 202.05, "close": 203.92, "volume": 46607700, "ma5": 202.468, "ma20": 204.271, "ma60": 205.79083333333347, "ma120": null, "ma250": null }, { "date": "2025-06-09", "open": 204.39, "high": 206, "low": 200.02, "close": 201.45, "volume": 72862600, "ma5": 202.41799999999998, "ma20": 204.41699999999997, "ma60": 205.65366666666677, "ma120": null, "ma250": null }, { "date": "2025-06-10", "open": 200.6, "high": 204.35, "low": 200.57, "close": 202.67, "volume": 54672600, "ma5": 202.29799999999997, "ma20": 204.011, "ma60": 205.47333333333344, "ma120": null, "ma250": null }, { "date": "2025-06-11", "open": 203.5, "high": 204.5, "low": 198.41, "close": 198.78, "volume": 60989900, "ma5": 201.48999999999998, "ma20": 203.30349999999999, "ma60": 205.21966666666677, "ma120": null, "ma250": null }, { "date": "2025-06-12", "open": 199.08, "high": 199.68, "low": 197.36, "close": 199.2, "volume": 43904600, "ma5": 201.204, "ma20": 202.64700000000002, "ma60": 204.99483333333347, "ma120": null, "ma250": null }, { "date": "2025-06-13", "open": 199.73, "high": 200.37, "low": 195.7, "close": 196.45, "volume": 51447300, "ma5": 199.70999999999998, "ma20": 201.897, "ma60": 204.68166666666679, "ma120": null, "ma250": null }, { "date": "2025-06-16", "open": 197.3, "high": 198.69, "low": 196.56, "close": 198.42, "volume": 43020700, "ma5": 199.10399999999998, "ma20": 201.25500000000002, "ma60": 204.42033333333342, "ma120": null, "ma250": null }, { "date": "2025-06-17", "open": 197.2, "high": 198.39, "low": 195.21, "close": 195.64, "volume": 38856200, "ma5": 197.698, "ma20": 200.598, "ma60": 204.04316666666676, "ma120": null, "ma250": null }, { "date": "2025-06-18", "open": 195.94, "high": 197.57, "low": 195.07, "close": 196.58, "volume": 45394700, "ma5": 197.25799999999998, "ma20": 200.08399999999997, "ma60": 203.64066666666673, "ma120": null, "ma250": null }, { "date": "2025-06-20", "open": 198.24, "high": 201.7, "low": 196.86, "close": 201, "volume": 96813500, "ma5": 197.618, "ma20": 200.02949999999998, "ma60": 203.26150000000007, "ma120": null, "ma250": null }, { "date": "2025-06-23", "open": 201.63, "high": 202.3, "low": 198.96, "close": 201.5, "volume": 55814300, "ma5": 198.628, "ma20": 200.0365, "ma60": 202.92766666666674, "ma120": null, "ma250": null }, { "date": "2025-06-24", "open": 202.59, "high": 203.44, "low": 200.2, "close": 200.3, "volume": 54064000, "ma5": 199.004, "ma20": 200.28799999999998, "ma60": 202.5351666666667, "ma120": null, "ma250": null }, { "date": "2025-06-25", "open": 201.45, "high": 203.67, "low": 200.62, "close": 201.56, "volume": 39525700, "ma5": 200.18800000000002, "ma20": 200.35549999999998, "ma60": 202.26283333333336, "ma120": null, "ma250": null }, { "date": "2025-06-26", "open": 201.43, "high": 202.64, "low": 199.46, "close": 201, "volume": 50799100, "ma5": 201.07199999999997, "ma20": 200.38449999999997, "ma60": 201.9106666666667, "ma120": 216.7908333333333, "ma250": null }, { "date": "2025-06-27", "open": 201.89, "high": 203.22, "low": 200, "close": 201.08, "volume": 73188600, "ma5": 201.08800000000002, "ma20": 200.44099999999997, "ma60": 201.54216666666667, "ma120": 216.4344166666666, "ma250": null }, { "date": "2025-06-30", "open": 202.01, "high": 207.39, "low": 199.26, "close": 205.17, "volume": 91912800, "ma5": 201.822, "ma20": 200.65699999999998, "ma60": 201.2301666666667, "ma120": 216.1161666666666, "ma250": null }, { "date": "2025-07-01", "open": 206.67, "high": 210.19, "low": 206.14, "close": 207.82, "volume": 78788900, "ma5": 203.32599999999996, "ma20": 200.96300000000002, "ma60": 201.3073333333333, "ma120": 215.80633333333327, "ma250": null }, { "date": "2025-07-02", "open": 208.91, "high": 213.34, "low": 208.14, "close": 212.44, "volume": 67941800, "ma5": 205.502, "ma20": 201.4215, "ma60": 201.70833333333334, "ma120": 215.55824999999993, "ma250": null }, { "date": "2025-07-03", "open": 212.15, "high": 214.65, "low": 211.81, "close": 213.55, "volume": 34955800, "ma5": 208.012, "ma20": 201.95800000000003, "ma60": 202.24316666666667, "ma120": 215.31533333333329, "ma250": null }, { "date": "2025-07-07", "open": 212.68, "high": 216.23, "low": 208.8, "close": 209.95, "volume": 50229000, "ma5": 209.786, "ma20": 202.42400000000004, "ma60": 202.86866666666668, "ma120": 215.0911666666666, "ma250": null }, { "date": "2025-07-08", "open": 210.1, "high": 211.43, "low": 208.45, "close": 210.01, "volume": 42848900, "ma5": 210.754, "ma20": 202.72850000000003, "ma60": 203.0546666666667, "ma120": 214.8879166666666, "ma250": null }, { "date": "2025-07-09", "open": 209.53, "high": 211.33, "low": 207.22, "close": 211.14, "volume": 48749400, "ma5": 211.41800000000003, "ma20": 203.213, "ma60": 203.4, "ma120": 214.7034166666666, "ma250": null }, { "date": "2025-07-10", "open": 210.51, "high": 213.48, "low": 210.03, "close": 212.41, "volume": 44443600, "ma5": 211.41199999999998, "ma20": 203.7, "ma60": 203.63766666666663, "ma120": 214.49124999999995, "ma250": null }, { "date": "2025-07-11", "open": 210.57, "high": 212.13, "low": 209.86, "close": 211.16, "volume": 39765800, "ma5": 210.93399999999997, "ma20": 204.319, "ma60": 203.78166666666664, "ma120": 214.34874999999997, "ma250": null }, { "date": "2025-07-14", "open": 209.93, "high": 210.91, "low": 207.54, "close": 208.62, "volume": 38840100, "ma5": 210.66799999999998, "ma20": 204.79, "ma60": 203.8896666666666, "ma120": 214.17074999999994, "ma250": null }, { "date": "2025-07-15", "open": 209.22, "high": 211.89, "low": 208.92, "close": 209.11, "volume": 42296300, "ma5": 210.488, "ma20": 205.423, "ma60": 204.13699999999997, "ma120": 214.05799999999994, "ma250": null }, { "date": "2025-07-16", "open": 210.3, "high": 212.4, "low": 208.64, "close": 210.16, "volume": 47490500, "ma5": 210.292, "ma20": 206.00999999999993, "ma60": 204.35666666666663, "ma120": 213.94408333333325, "ma250": null }, { "date": "2025-07-17", "open": 210.57, "high": 211.8, "low": 209.59, "close": 210.02, "volume": 48068100, "ma5": 209.814, "ma20": 206.72899999999998, "ma60": 204.63766666666666, "ma120": 213.8304166666666, "ma250": null }, { "date": "2025-07-18", "open": 210.87, "high": 211.79, "low": 209.7, "close": 211.18, "volume": 48974600, "ma5": 209.81799999999998, "ma20": 207.45899999999997, "ma60": 204.82833333333335, "ma120": 213.73374999999993, "ma250": null }, { "date": "2025-07-21", "open": 212.1, "high": 215.78, "low": 211.63, "close": 212.48, "volume": 51377400, "ma5": 210.59, "ma20": 208.03299999999996, "ma60": 204.95966666666666, "ma120": 213.5889166666666, "ma250": null }, { "date": "2025-07-22", "open": 213.14, "high": 214.95, "low": 212.23, "close": 214.4, "volume": 46404100, "ma5": 211.648, "ma20": 208.67799999999997, "ma60": 205.06016666666667, "ma120": 213.39008333333325, "ma250": null }, { "date": "2025-07-23", "open": 215, "high": 215.15, "low": 212.41, "close": 214.15, "volume": 46989300, "ma5": 212.446, "ma20": 209.37049999999994, "ma60": 205.14133333333336, "ma120": 213.17999999999995, "ma250": null }, { "date": "2025-07-24", "open": 213.9, "high": 215.69, "low": 213.53, "close": 213.76, "volume": 46022600, "ma5": 213.19399999999996, "ma20": 209.98049999999998, "ma60": 205.2016666666667, "ma120": 212.9814166666666, "ma250": null }, { "date": "2025-07-25", "open": 214.7, "high": 215.24, "low": 213.4, "close": 213.88, "volume": 40268800, "ma5": 213.734, "ma20": 210.62449999999998, "ma60": 205.24616666666668, "ma120": 212.7970833333333, "ma250": null }, { "date": "2025-07-28", "open": 214.03, "high": 214.85, "low": 213.06, "close": 214.05, "volume": 37858000, "ma5": 214.048, "ma20": 211.273, "ma60": 205.272, "ma120": 212.68074999999996, "ma250": null }, { "date": "2025-07-29", "open": 214.18, "high": 214.81, "low": 210.82, "close": 211.27, "volume": 51411700, "ma5": 213.42199999999997, "ma20": 211.57800000000003, "ma60": 205.23783333333333, "ma120": 212.50133333333326, "ma250": null }, { "date": "2025-07-30", "open": 211.9, "high": 212.39, "low": 207.72, "close": 209.05, "volume": 45512500, "ma5": 212.402, "ma20": 211.6395, "ma60": 205.2995, "ma120": 212.30616666666663, "ma250": null }, { "date": "2025-07-31", "open": 208.49, "high": 209.84, "low": 207.16, "close": 207.57, "volume": 80698400, "ma5": 211.164, "ma20": 211.39600000000004, "ma60": 205.44416666666663, "ma120": 212.09241666666665, "ma250": null }, { "date": "2025-08-01", "open": 210.87, "high": 213.58, "low": 201.5, "close": 202.38, "volume": 104434500, "ma5": 208.86400000000003, "ma20": 210.83750000000003, "ma60": 205.5086666666666, "ma120": 211.882, "ma250": null }, { "date": "2025-08-04", "open": 204.51, "high": 207.88, "low": 201.68, "close": 203.35, "volume": 75109300, "ma5": 206.72400000000002, "ma20": 210.50750000000008, "ma60": 205.62699999999995, "ma120": 211.6795, "ma250": null }, { "date": "2025-08-05", "open": 203.4, "high": 205.34, "low": 202.16, "close": 202.92, "volume": 44155100, "ma5": 205.054, "ma20": 210.15300000000002, "ma60": 205.71749999999994, "ma120": 211.43199999999996, "ma250": null }, { "date": "2025-08-06", "open": 205.63, "high": 215.38, "low": 205.59, "close": 213.25, "volume": 108483100, "ma5": 205.89399999999995, "ma20": 210.2585, "ma60": 205.96283333333332, "ma120": 211.23516666666666, "ma250": null }, { "date": "2025-08-07", "open": 218.88, "high": 220.85, "low": 216.58, "close": 220.03, "volume": 90224800, "ma5": 208.38600000000002, "ma20": 210.63950000000006, "ma60": 206.11683333333335, "ma120": 211.05599999999998, "ma250": null }, { "date": "2025-08-08", "open": 220.83, "high": 231, "low": 219.25, "close": 229.35, "volume": 113854000, "ma5": 213.77999999999997, "ma20": 211.54900000000006, "ma60": 206.39049999999997, "ma120": 210.92891666666662, "ma250": null }, { "date": "2025-08-11", "open": 227.92, "high": 229.56, "low": 224.76, "close": 227.18, "volume": 61806100, "ma5": 218.546, "ma20": 212.47700000000003, "ma60": 206.63799999999998, "ma120": 210.7848333333333, "ma250": null }, { "date": "2025-08-12", "open": 228.01, "high": 230.8, "low": 227.07, "close": 229.65, "volume": 55626200, "ma5": 223.892, "ma20": 213.50400000000005, "ma60": 206.9413333333333, "ma120": 210.658, "ma250": null }, { "date": "2025-08-13", "open": 231.07, "high": 235, "low": 230.43, "close": 233.33, "volume": 69878500, "ma5": 227.908, "ma20": 214.6625, "ma60": 207.3091666666666, "ma120": 210.55383333333336, "ma250": null }, { "date": "2025-08-14", "open": 234.06, "high": 235.12, "low": 230.85, "close": 232.78, "volume": 51916300, "ma5": 230.458, "ma20": 215.8005, "ma60": 207.70916666666662, "ma120": 210.4474166666667, "ma250": null }, { "date": "2025-08-15", "open": 234, "high": 234.28, "low": 229.34, "close": 231.59, "volume": 56038700, "ma5": 230.906, "ma20": 216.821, "ma60": 208.12133333333333, "ma120": 210.31816666666674, "ma250": null }, { "date": "2025-08-18", "open": 231.7, "high": 233.12, "low": 230.11, "close": 230.89, "volume": 37476200, "ma5": 231.648, "ma20": 217.7415, "ma60": 208.60133333333332, "ma120": 210.18358333333336, "ma250": null }, { "date": "2025-08-19", "open": 231.28, "high": 232.87, "low": 229.35, "close": 230.56, "volume": 39402600, "ma5": 231.83, "ma20": 218.54950000000002, "ma60": 209.08799999999994, "ma120": 210.10191666666668, "ma250": null }, { "date": "2025-08-20", "open": 229.98, "high": 230.47, "low": 225.77, "close": 226.01, "volume": 42263900, "ma5": 230.36599999999999, "ma20": 219.1425, "ma60": 209.60033333333328, "ma120": 210.00783333333337, "ma250": null }, { "date": "2025-08-21", "open": 226.27, "high": 226.52, "low": 223.78, "close": 224.9, "volume": 30621200, "ma5": 228.79000000000002, "ma20": 219.6995, "ma60": 210.01183333333327, "ma120": 209.8666666666667, "ma250": null }, { "date": "2025-08-22", "open": 226.17, "high": 229.09, "low": 225.41, "close": 227.76, "volume": 42477800, "ma5": 228.02399999999997, "ma20": 220.3935, "ma60": 210.46749999999994, "ma120": 209.78108333333333, "ma250": null }, { "date": "2025-08-25", "open": 226.48, "high": 229.3, "low": 226.23, "close": 227.16, "volume": 30983100, "ma5": 227.27800000000002, "ma20": 221.04899999999998, "ma60": 210.92099999999996, "ma120": 209.708, "ma250": null }, { "date": "2025-08-26", "open": 226.87, "high": 229.49, "low": 224.69, "close": 229.31, "volume": 54575100, "ma5": 227.02799999999996, "ma20": 221.95100000000002, "ma60": 211.3953333333333, "ma120": 209.6544166666667, "ma250": null }, { "date": "2025-08-27", "open": 228.61, "high": 230.9, "low": 228.26, "close": 230.49, "volume": 31259500, "ma5": 227.92399999999998, "ma20": 223.023, "ma60": 211.87516666666664, "ma120": 209.61408333333335, "ma250": null }, { "date": "2025-08-28", "open": 230.82, "high": 233.41, "low": 229.34, "close": 232.56, "volume": 38074700, "ma5": 229.456, "ma20": 224.27250000000004, "ma60": 212.36333333333332, "ma120": 209.5598333333334, "ma250": null }, { "date": "2025-08-29", "open": 232.51, "high": 233.38, "low": 231.37, "close": 232.14, "volume": 39418400, "ma5": 230.33199999999997, "ma20": 225.7605, "ma60": 212.85199999999998, "ma120": 209.59866666666673, "ma250": null }, { "date": "2025-09-02", "open": 229.25, "high": 230.85, "low": 226.97, "close": 229.72, "volume": 44075600, "ma5": 230.844, "ma20": 227.079, "ma60": 213.33683333333332, "ma120": 209.67266666666671, "ma250": null }, { "date": "2025-09-03", "open": 237.21, "high": 238.85, "low": 234.36, "close": 238.47, "volume": 66427800, "ma5": 232.67600000000002, "ma20": 228.8565, "ma60": 213.91266666666664, "ma120": 209.8517500000001, "ma250": null }, { "date": "2025-09-04", "open": 238.45, "high": 239.9, "low": 236.74, "close": 239.78, "volume": 47549400, "ma5": 234.53400000000002, "ma20": 230.183, "ma60": 214.55149999999998, "ma120": 210.1025833333334, "ma250": null }, { "date": "2025-09-05", "open": 240, "high": 241.32, "low": 238.49, "close": 239.69, "volume": 54870400, "ma5": 235.95999999999998, "ma20": 231.16599999999994, "ma60": 215.16849999999997, "ma120": 210.32091666666673, "ma250": null }, { "date": "2025-09-08", "open": 239.3, "high": 240.15, "low": 236.34, "close": 237.88, "volume": 48999500, "ma5": 237.108, "ma20": 231.59249999999992, "ma60": 215.8201666666666, "ma120": 210.51991666666672, "ma250": null }, { "date": "2025-09-09", "open": 237, "high": 238.78, "low": 233.36, "close": 234.35, "volume": 66313900, "ma5": 238.03400000000002, "ma20": 231.95100000000002, "ma60": 216.40599999999995, "ma120": 210.7004166666667, "ma250": null }, { "date": "2025-09-10", "open": 232.19, "high": 232.42, "low": 225.95, "close": 226.79, "volume": 83440800, "ma5": 235.698, "ma20": 231.808, "ma60": 216.91166666666666, "ma120": 210.7966666666667, "ma250": null }, { "date": "2025-09-11", "open": 226.88, "high": 230.45, "low": 226.65, "close": 230.03, "volume": 50208600, "ma5": 233.748, "ma20": 231.64299999999997, "ma60": 217.4385, "ma120": 210.92941666666673, "ma250": null }, { "date": "2025-09-12", "open": 229.22, "high": 234.51, "low": 229.02, "close": 234.07, "volume": 55824200, "ma5": 232.62399999999997, "ma20": 231.70749999999998, "ma60": 218.079, "ma120": 211.06108333333339, "ma250": null }, { "date": "2025-09-15", "open": 237, "high": 238.19, "low": 235.03, "close": 236.7, "volume": 42699500, "ma5": 232.388, "ma20": 231.96299999999997, "ma60": 218.74766666666665, "ma120": 211.19416666666672, "ma250": null }, { "date": "2025-09-16", "open": 237.18, "high": 241.22, "low": 236.32, "close": 238.15, "volume": 63421100, "ma5": 233.148, "ma20": 232.32599999999996, "ma60": 219.3668333333333, "ma120": 211.3141666666667, "ma250": null }, { "date": "2025-09-17", "open": 238.97, "high": 240.1, "low": 237.73, "close": 238.99, "volume": 46508000, "ma5": 235.58800000000002, "ma20": 232.7475, "ma60": 219.99166666666665, "ma120": 211.4596666666667, "ma250": null }, { "date": "2025-09-18", "open": 239.97, "high": 241.2, "low": 236.65, "close": 237.88, "volume": 44249600, "ma5": 237.158, "ma20": 233.34099999999998, "ma60": 220.61799999999997, "ma120": 211.5765833333334, "ma250": null }, { "date": "2025-09-19", "open": 241.23, "high": 246.3, "low": 240.21, "close": 245.5, "volume": 163741300, "ma5": 239.44400000000002, "ma20": 234.37100000000004, "ma60": 221.3503333333333, "ma120": 211.80658333333338, "ma250": null }, { "date": "2025-09-22", "open": 248.3, "high": 256.64, "low": 248.12, "close": 256.08, "volume": 105517400, "ma5": 243.32, "ma20": 235.78699999999998, "ma60": 222.26833333333335, "ma120": 212.08950000000007, "ma250": null }, { "date": "2025-09-23", "open": 255.88, "high": 257.34, "low": 253.58, "close": 254.43, "volume": 60275200, "ma5": 246.57600000000002, "ma20": 237.15050000000002, "ma60": 223.15749999999997, "ma120": 212.34983333333335, "ma250": null }, { "date": "2025-09-24", "open": 255.22, "high": 255.74, "low": 251.04, "close": 252.31, "volume": 42303700, "ma5": 249.24, "ma20": 238.30050000000006, "ma60": 223.94316666666663, "ma120": 212.58666666666673, "ma250": null }, { "date": "2025-09-25", "open": 253.21, "high": 257.17, "low": 251.71, "close": 256.87, "volume": 55202100, "ma5": 253.038, "ma20": 239.61950000000007, "ma60": 224.76066666666665, "ma120": 213.03400000000005, "ma250": null }, { "date": "2025-09-26", "open": 254.1, "high": 257.6, "low": 253.78, "close": 255.46, "volume": 46076300, "ma5": 255.02999999999997, "ma20": 240.7645, "ma60": 225.47766666666666, "ma120": 213.59300000000002, "ma250": null }, { "date": "2025-09-29", "open": 254.56, "high": 255, "low": 253.01, "close": 254.43, "volume": 40127700, "ma5": 254.7, "ma20": 241.879, "ma60": 226.15900000000002, "ma120": 214.20108333333337, "ma250": null }, { "date": "2025-09-30", "open": 254.86, "high": 255.92, "low": 253.11, "close": 254.63, "volume": 37704300, "ma5": 254.73999999999995, "ma20": 243.12449999999998, "ma60": 226.90366666666668, "ma120": 214.88616666666672, "ma250": null }, { "date": "2025-10-01", "open": 255.04, "high": 258.79, "low": 254.93, "close": 255.45, "volume": 48713900, "ma5": 255.368, "ma20": 243.9735, "ma60": 227.66100000000003, "ma120": 215.3578333333334, "ma250": null }, { "date": "2025-10-02", "open": 256.58, "high": 258.18, "low": 254.15, "close": 257.13, "volume": 42630200, "ma5": 255.42, "ma20": 244.84099999999998, "ma60": 228.42750000000004, "ma120": 215.91375000000008, "ma250": null }, { "date": "2025-10-03", "open": 254.67, "high": 259.24, "low": 253.95, "close": 258.02, "volume": 49155600, "ma5": 255.93199999999996, "ma20": 245.7575, "ma60": 229.18766666666673, "ma120": 216.41266666666672, "ma250": null }, { "date": "2025-10-06", "open": 257.99, "high": 259.07, "low": 255.05, "close": 256.69, "volume": 44664100, "ma5": 256.384, "ma20": 246.698, "ma60": 229.94650000000007, "ma120": 216.8640833333334, "ma250": null }, { "date": "2025-10-07", "open": 256.81, "high": 257.4, "low": 255.43, "close": 256.48, "volume": 31955800, "ma5": 256.754, "ma20": 247.80450000000002, "ma60": 230.7441666666667, "ma120": 217.3169166666667, "ma250": null }, { "date": "2025-10-08", "open": 256.52, "high": 258.52, "low": 256.11, "close": 258.06, "volume": 36496900, "ma5": 257.27599999999995, "ma20": 249.368, "ma60": 231.56000000000003, "ma120": 217.84850000000006, "ma250": null }, { "date": "2025-10-09", "open": 257.81, "high": 258, "low": 253.14, "close": 254.04, "volume": 38322000, "ma5": 256.658, "ma20": 250.56850000000003, "ma60": 232.29133333333337, "ma120": 218.32400000000007, "ma250": null }, { "date": "2025-10-10", "open": 254.94, "high": 256.38, "low": 244, "close": 245.27, "volume": 61999100, "ma5": 254.108, "ma20": 251.12850000000003, "ma60": 232.87883333333338, "ma120": 218.75825000000006, "ma250": null }, { "date": "2025-10-13", "open": 249.38, "high": 249.69, "low": 245.56, "close": 247.66, "volume": 38142900, "ma5": 252.302, "ma20": 251.67650000000003, "ma60": 233.48683333333338, "ma120": 219.15758333333343, "ma250": null }, { "date": "2025-10-14", "open": 246.6, "high": 248.85, "low": 244.7, "close": 247.77, "volume": 35478000, "ma5": 250.56, "ma20": 252.15750000000003, "ma60": 234.07500000000002, "ma120": 219.5173333333334, "ma250": null }, { "date": "2025-10-15", "open": 249.49, "high": 251.82, "low": 247.47, "close": 249.34, "volume": 33893600, "ma5": 248.81599999999997, "ma20": 252.67500000000004, "ma60": 234.65733333333338, "ma120": 219.85875000000013, "ma250": null }, { "date": "2025-10-16", "open": 248.25, "high": 249.04, "low": 245.13, "close": 247.45, "volume": 39777000, "ma5": 247.498, "ma20": 253.15350000000004, "ma60": 235.21233333333336, "ma120": 220.17683333333343, "ma250": null }, { "date": "2025-10-17", "open": 248.02, "high": 253.38, "low": 247.27, "close": 252.29, "volume": 49147000, "ma5": 248.902, "ma20": 253.493, "ma60": 235.85450000000003, "ma120": 220.52808333333346, "ma250": null }, { "date": "2025-10-20", "open": 255.89, "high": 264.38, "low": 255.63, "close": 262.24, "volume": 90483000, "ma5": 251.81799999999998, "ma20": 253.801, "ma60": 236.6605, "ma120": 220.95333333333346, "ma250": null }, { "date": "2025-10-21", "open": 261.88, "high": 265.29, "low": 261.83, "close": 262.77, "volume": 46695900, "ma5": 254.81799999999998, "ma20": 254.21799999999993, "ma60": 237.47250000000003, "ma120": 221.37225000000015, "ma250": null }, { "date": "2025-10-22", "open": 262.65, "high": 262.85, "low": 255.43, "close": 258.45, "volume": 45015300, "ma5": 256.64, "ma20": 254.52499999999995, "ma60": 238.25883333333337, "ma120": 221.74833333333348, "ma250": null }, { "date": "2025-10-23", "open": 259.94, "high": 260.62, "low": 258.01, "close": 259.58, "volume": 32754900, "ma5": 259.066, "ma20": 254.6605, "ma60": 239.10100000000006, "ma120": 222.20025000000015, "ma250": null }, { "date": "2025-10-24", "open": 261.19, "high": 264.13, "low": 259.18, "close": 262.82, "volume": 38253700, "ma5": 261.17199999999997, "ma20": 255.02849999999995, "ma60": 240.02183333333338, "ma120": 222.73300000000012, "ma250": null }, { "date": "2025-10-27", "open": 264.88, "high": 269.12, "low": 264.65, "close": 268.81, "volume": 44888200, "ma5": 262.486, "ma20": 255.7475, "ma60": 241.12900000000002, "ma120": 223.31883333333343, "ma250": null }, { "date": "2025-10-28", "open": 268.99, "high": 269.89, "low": 268.15, "close": 269, "volume": 41534800, "ma5": 263.73199999999997, "ma20": 256.466, "ma60": 242.22316666666669, "ma120": 223.92508333333345, "ma250": null }, { "date": "2025-10-29", "open": 269.28, "high": 271.41, "low": 267.11, "close": 269.7, "volume": 51086700, "ma5": 265.982, "ma20": 257.1785, "ma60": 243.33616666666668, "ma120": 224.52683333333346, "ma250": null }, { "date": "2025-10-30", "open": 271.99, "high": 274.14, "low": 268.48, "close": 271.4, "volume": 69886500, "ma5": 268.346, "ma20": 257.89199999999994, "ma60": 244.30533333333335, "ma120": 225.13408333333345, "ma250": null }, { "date": "2025-10-31", "open": 276.99, "high": 277.32, "low": 269.16, "close": 270.37, "volume": 86167100, "ma5": 269.85599999999994, "ma20": 258.50949999999995, "ma60": 245.14433333333335, "ma120": 225.63058333333345, "ma250": null }, { "date": "2025-11-03", "open": 270.42, "high": 270.85, "low": 266.25, "close": 269.05, "volume": 50194600, "ma5": 269.904, "ma20": 259.1275, "ma60": 245.806, "ma120": 226.0982500000001, "ma250": null }, { "date": "2025-11-04", "open": 268.33, "high": 271.49, "low": 267.62, "close": 270.04, "volume": 49274800, "ma5": 270.11199999999997, "ma20": 259.8055, "ma60": 246.5203333333334, "ma120": 226.5791666666668, "ma250": null }, { "date": "2025-11-05", "open": 268.61, "high": 271.7, "low": 266.93, "close": 270.14, "volume": 43683100, "ma5": 270.2, "ma20": 260.4095, "ma60": 247.19516666666672, "ma120": 227.06825000000012, "ma250": null }, { "date": "2025-11-06", "open": 267.89, "high": 273.4, "low": 267.89, "close": 269.77, "volume": 51204000, "ma5": 269.87399999999997, "ma20": 261.196, "ma60": 247.80250000000007, "ma120": 227.55583333333342, "ma250": null }, { "date": "2025-11-07", "open": 269.8, "high": 272.29, "low": 266.77, "close": 268.47, "volume": 48227400, "ma5": 269.494, "ma20": 262.356, "ma60": 248.3973333333334, "ma120": 228.0532500000001, "ma250": null }, { "date": "2025-11-10", "open": 268.96, "high": 273.73, "low": 267.46, "close": 269.43, "volume": 41312400, "ma5": 269.57000000000005, "ma20": 263.4445, "ma60": 249.02800000000008, "ma120": 228.5746666666668, "ma250": null }, { "date": "2025-11-11", "open": 269.81, "high": 275.91, "low": 269.8, "close": 275.25, "volume": 46208300, "ma5": 270.61199999999997, "ma20": 264.8185, "ma60": 249.7673333333334, "ma120": 229.18433333333348, "ma250": null }, { "date": "2025-11-12", "open": 275, "high": 275.73, "low": 271.7, "close": 273.47, "volume": 48398000, "ma5": 271.278, "ma20": 266.025, "ma60": 250.48250000000007, "ma120": 229.78525000000016, "ma250": null }, { "date": "2025-11-13", "open": 274.11, "high": 276.7, "low": 272.09, "close": 272.95, "volume": 49602800, "ma5": 271.91400000000004, "ma20": 267.3, "ma60": 251.26483333333343, "ma120": 230.4325833333335, "ma250": null }, { "date": "2025-11-14", "open": 271.05, "high": 275.96, "low": 269.6, "close": 272.41, "volume": 47431300, "ma5": 272.70200000000006, "ma20": 268.306, "ma60": 252.05666666666676, "ma120": 231.03425000000013, "ma250": null }, { "date": "2025-11-17", "open": 268.82, "high": 270.49, "low": 265.73, "close": 267.46, "volume": 45018300, "ma5": 272.30800000000005, "ma20": 268.56699999999995, "ma60": 252.7183333333334, "ma120": 231.5929166666668, "ma250": null }, { "date": "2025-11-18", "open": 269.99, "high": 270.71, "low": 265.32, "close": 267.44, "volume": 45677300, "ma5": 270.74600000000004, "ma20": 268.80049999999994, "ma60": 253.38966666666676, "ma120": 232.15533333333346, "ma250": null }, { "date": "2025-11-19", "open": 265.53, "high": 272.21, "low": 265.5, "close": 268.56, "volume": 40424500, "ma5": 269.764, "ma20": 269.3059999999999, "ma60": 254.04383333333342, "ma120": 232.71958333333345, "ma250": null }, { "date": "2025-11-20", "open": 270.83, "high": 275.43, "low": 265.92, "close": 266.25, "volume": 45823600, "ma5": 268.424, "ma20": 269.63949999999994, "ma60": 254.63983333333343, "ma120": 233.25750000000014, "ma250": null }, { "date": "2025-11-21", "open": 265.95, "high": 273.33, "low": 265.67, "close": 271.49, "volume": 59030800, "ma5": 268.24, "ma20": 270.073, "ma60": 255.28866666666673, "ma120": 233.82600000000014, "ma250": null }, { "date": "2025-11-24", "open": 270.9, "high": 277, "low": 270.9, "close": 275.92, "volume": 65585800, "ma5": 269.932, "ma20": 270.42849999999993, "ma60": 256.0183333333333, "ma120": 234.43516666666676, "ma250": null }, { "date": "2025-11-25", "open": 275.27, "high": 280.38, "low": 275.25, "close": 276.97, "volume": 46914200, "ma5": 271.838, "ma20": 270.82699999999994, "ma60": 256.80583333333334, "ma120": 235.07133333333346, "ma250": null }, { "date": "2025-11-26", "open": 276.96, "high": 279.53, "low": 276.63, "close": 277.55, "volume": 33431400, "ma5": 273.636, "ma20": 271.21950000000004, "ma60": 257.4571666666667, "ma120": 235.68491666666677, "ma250": null }, { "date": "2025-11-28", "open": 277.26, "high": 279, "low": 275.99, "close": 278.85, "volume": 20135600, "ma5": 276.15600000000006, "ma20": 271.592, "ma60": 258.10833333333335, "ma120": 236.32991666666675, "ma250": null }, { "date": "2025-12-01", "open": 278.01, "high": 283.42, "low": 276.14, "close": 283.1, "volume": 46587700, "ma5": 278.47799999999995, "ma20": 272.22850000000005, "ma60": 258.83183333333335, "ma120": 237.00016666666676, "ma250": null }, { "date": "2025-12-02", "open": 283, "high": 287.4, "low": 282.63, "close": 286.19, "volume": 53669500, "ma5": 280.53200000000004, "ma20": 273.0855, "ma60": 259.637, "ma120": 237.7285833333334, "ma250": null }, { "date": "2025-12-03", "open": 286.2, "high": 288.62, "low": 283.3, "close": 284.15, "volume": 43538700, "ma5": 281.968, "ma20": 273.79100000000005, "ma60": 260.467, "ma120": 238.43650000000008, "ma250": null }, { "date": "2025-12-04", "open": 284.1, "high": 284.73, "low": 278.59, "close": 280.7, "volume": 43989100, "ma5": 282.598, "ma20": 274.319, "ma60": 261.3655, "ma120": 239.13858333333343, "ma250": null }, { "date": "2025-12-05", "open": 280.54, "high": 281.14, "low": 278.05, "close": 278.78, "volume": 47265800, "ma5": 282.58399999999995, "ma20": 274.7695, "ma60": 262.17800000000005, "ma120": 239.80825000000007, "ma250": null }, { "date": "2025-12-08", "open": 278.13, "high": 279.67, "low": 276.15, "close": 277.89, "volume": 38211800, "ma5": 281.54200000000003, "ma20": 275.2405, "ma60": 262.90833333333336, "ma120": 240.49366666666674, "ma250": null }, { "date": "2025-12-09", "open": 278.16, "high": 280.03, "low": 276.92, "close": 277.18, "volume": 32193300, "ma5": 279.74, "ma20": 275.628, "ma60": 263.583, "ma120": 241.16533333333336, "ma250": null }, { "date": "2025-12-10", "open": 277.75, "high": 279.75, "low": 276.44, "close": 278.78, "volume": 33038300, "ma5": 278.666, "ma20": 275.8045, "ma60": 264.26016666666663, "ma120": 241.81350000000003, "ma250": null }, { "date": "2025-12-11", "open": 279.1, "high": 279.59, "low": 273.81, "close": 278.03, "volume": 33248000, "ma5": 278.13199999999995, "ma20": 276.03249999999997, "ma60": 264.9108333333333, "ma120": 242.45125000000004, "ma250": null }, { "date": "2025-12-12", "open": 277.9, "high": 279.22, "low": 276.82, "close": 278.28, "volume": 39532900, "ma5": 278.032, "ma20": 276.299, "ma60": 265.5841666666667, "ma120": 243.10108333333338, "ma250": null }, { "date": "2025-12-15", "open": 280.15, "high": 280.15, "low": 272.84, "close": 274.11, "volume": 50409100, "ma5": 277.276, "ma20": 276.38399999999996, "ma60": 266.061, "ma120": 243.7056666666667, "ma250": null }, { "date": "2025-12-16", "open": 272.82, "high": 275.5, "low": 271.79, "close": 274.61, "volume": 37648600, "ma5": 276.762, "ma20": 276.7414999999999, "ma60": 266.36983333333336, "ma120": 244.3190833333334, "ma250": null }, { "date": "2025-12-17", "open": 275.01, "high": 276.16, "low": 271.64, "close": 271.84, "volume": 50138700, "ma5": 275.37399999999997, "ma20": 276.96149999999994, "ma60": 266.66, "ma120": 244.90875000000003, "ma250": null }, { "date": "2025-12-18", "open": 273.61, "high": 273.63, "low": 266.95, "close": 272.19, "volume": 51630700, "ma5": 274.206, "ma20": 277.1429999999999, "ma60": 266.99133333333333, "ma120": 245.46725000000004, "ma250": null }, { "date": "2025-12-19", "open": 272.15, "high": 274.6, "low": 269.9, "close": 273.67, "volume": 144632000, "ma5": 273.284, "ma20": 277.5139999999999, "ma60": 267.27133333333336, "ma120": 246.01600000000002, "ma250": null }, { "date": "2025-12-22", "open": 272.86, "high": 273.88, "low": 270.51, "close": 270.97, "volume": 36571800, "ma5": 272.65600000000006, "ma20": 277.48799999999994, "ma60": 267.5298333333334, "ma120": 246.50375000000003, "ma250": null }, { "date": "2025-12-23", "open": 270.84, "high": 272.5, "low": 269.56, "close": 272.36, "volume": 29642000, "ma5": 272.206, "ma20": 277.30999999999995, "ma60": 267.8286666666667, "ma120": 246.99383333333338, "ma250": null }, { "date": "2025-12-24", "open": 272.34, "high": 275.43, "low": 272.2, "close": 273.81, "volume": 17910600, "ma5": 272.6, "ma20": 277.152, "ma60": 268.14833333333337, "ma120": 247.52600000000004, "ma250": null }, { "date": "2025-12-26", "open": 274.16, "high": 275.37, "low": 272.86, "close": 273.4, "volume": 21521800, "ma5": 272.842, "ma20": 276.94449999999995, "ma60": 268.44750000000005, "ma120": 248.05425000000008, "ma250": null }, { "date": "2025-12-29", "open": 272.69, "high": 274.36, "low": 272.35, "close": 273.76, "volume": 23715200, "ma5": 272.86, "ma20": 276.69, "ma60": 268.72466666666674, "ma120": 248.5760833333334, "ma250": null }, { "date": "2025-12-30", "open": 272.81, "high": 274.08, "low": 272.28, "close": 273.08, "volume": 22139600, "ma5": 273.282, "ma20": 276.18899999999996, "ma60": 268.9756666666667, "ma120": 249.08166666666676, "ma250": null }, { "date": "2025-12-31", "open": 273.06, "high": 273.68, "low": 271.75, "close": 271.86, "volume": 27293600, "ma5": 273.18199999999996, "ma20": 275.47249999999997, "ma60": 269.22850000000005, "ma120": 249.5875000000001, "ma250": 232.2405199999998 }, { "date": "2026-01-02", "open": 272.26, "high": 277.84, "low": 269, "close": 271.01, "volume": 37838100, "ma5": 272.62199999999996, "ma20": 274.81550000000004, "ma60": 269.4706666666668, "ma120": 250.10741666666672, "ma250": 232.3491599999998 }, { "date": "2026-01-05", "open": 270.64, "high": 271.51, "low": 266.14, "close": 267.26, "volume": 45647200, "ma5": 271.394, "ma20": 274.1435, "ma60": 269.6240000000001, "ma120": 250.59200000000004, "ma250": 232.44475999999983 }, { "date": "2026-01-06", "open": 267, "high": 267.55, "low": 262.12, "close": 262.36, "volume": 52352100, "ma5": 269.11400000000003, "ma20": 273.3225, "ma60": 269.76266666666675, "ma120": 251.02700000000004, "ma250": 232.51419999999985 }, { "date": "2026-01-07", "open": 263.2, "high": 263.68, "low": 259.81, "close": 260.33, "volume": 48309800, "ma5": 266.56399999999996, "ma20": 272.44449999999995, "ma60": 270.0136666666668, "ma120": 251.44625000000005, "ma250": 232.58667999999986 }, { "date": "2026-01-08", "open": 257.02, "high": 259.29, "low": 255.7, "close": 259.04, "volume": 50419300, "ma5": 264, "ma20": 271.53749999999997, "ma60": 270.20333333333343, "ma120": 251.8450833333334, "ma250": 232.65203999999986 }, { "date": "2026-01-09", "open": 259.08, "high": 260.21, "low": 256.22, "close": 259.37, "volume": 39997000, "ma5": 261.672, "ma20": 270.56699999999995, "ma60": 270.3966666666668, "ma120": 252.23583333333335, "ma250": 232.74211999999986 }, { "date": "2026-01-12", "open": 259.16, "high": 261.3, "low": 256.8, "close": 260.25, "volume": 45263800, "ma5": 260.27, "ma20": 269.678, "ma60": 270.57850000000013, "ma120": 252.6179166666667, "ma250": 232.84551999999988 }, { "date": "2026-01-13", "open": 258.72, "high": 261.81, "low": 258.39, "close": 261.05, "volume": 45730800, "ma5": 260.008, "ma20": 268.8165, "ma60": 270.80516666666676, "ma120": 253.00875, "ma250": 232.95659999999987 }, { "date": "2026-01-14", "open": 259.49, "high": 261.82, "low": 256.71, "close": 259.96, "volume": 40019400, "ma5": 259.934, "ma20": 268.10900000000004, "ma60": 270.9330000000001, "ma120": 253.39375, "ma250": 233.0449599999999 }, { "date": "2026-01-15", "open": 260.65, "high": 261.04, "low": 257.05, "close": 258.21, "volume": 39388600, "ma5": 259.76800000000003, "ma20": 267.28900000000004, "ma60": 270.8658333333334, "ma120": 253.76316666666665, "ma250": 233.1647599999999 }, { "date": "2026-01-16", "open": 257.9, "high": 258.9, "low": 254.93, "close": 255.53, "volume": 72142800, "ma5": 259, "ma20": 266.47350000000006, "ma60": 270.74516666666676, "ma120": 254.1088333333333, "ma250": 233.2669599999999 }, { "date": "2026-01-20", "open": 252.73, "high": 254.79, "low": 243.42, "close": 246.7, "volume": 80267500, "ma5": 256.29, "ma20": 265.19899999999996, "ma60": 270.54933333333344, "ma120": 254.40408333333332, "ma250": 233.3631999999999 }, { "date": "2026-01-21", "open": 248.7, "high": 251.56, "low": 245.18, "close": 247.65, "volume": 54641700, "ma5": 253.60999999999999, "ma20": 263.89799999999997, "ma60": 270.35050000000007, "ma120": 254.72575, "ma250": 233.45847999999987 }, { "date": "2026-01-22", "open": 249.2, "high": 251, "low": 248.15, "close": 248.35, "volume": 39708300, "ma5": 251.288, "ma20": 262.76699999999994, "ma60": 270.10933333333344, "ma120": 255.06558333333334, "ma250": 233.55723999999987 }, { "date": "2026-01-23", "open": 247.32, "high": 249.41, "low": 244.68, "close": 248.04, "volume": 41689000, "ma5": 249.254, "ma20": 261.551, "ma60": 269.76316666666673, "ma120": 255.44608333333332, "ma250": 233.65827999999988 }, { "date": "2026-01-26", "open": 251.48, "high": 256.56, "low": 249.8, "close": 255.41, "volume": 55969200, "ma5": 249.23000000000002, "ma20": 260.631, "ma60": 269.53666666666675, "ma120": 255.87991666666665, "ma250": 233.7604799999999 }, { "date": "2026-01-27", "open": 259.17, "high": 261.95, "low": 258.21, "close": 258.27, "volume": 49648300, "ma5": 251.54399999999995, "ma20": 259.8745, "ma60": 269.34616666666676, "ma120": 256.34116666666665, "ma250": 233.84051999999988 }, { "date": "2026-01-28", "open": 257.65, "high": 258.86, "low": 254.51, "close": 256.44, "volume": 41288000, "ma5": 253.302, "ma20": 259.00849999999997, "ma60": 269.0968333333334, "ma120": 256.70108333333326, "ma250": 233.9088399999999 }, { "date": "2026-01-29", "open": 258, "high": 259.65, "low": 254.41, "close": 258.28, "volume": 67253000, "ma5": 255.288, "ma20": 258.26849999999996, "ma60": 268.89533333333344, "ma120": 257.0198333333333, "ma250": 233.9915999999999 }, { "date": "2026-01-30", "open": 255.17, "high": 261.9, "low": 252.18, "close": 259.48, "volume": 92443400, "ma5": 257.57599999999996, "ma20": 257.6495, "ma60": 268.7358333333334, "ma120": 257.2709166666666, "ma250": 234.0855199999999 }, { "date": "2026-02-02", "open": 260.03, "high": 270.49, "low": 259.21, "close": 270.01, "volume": 73913400, "ma5": 260.496, "ma20": 257.5995, "ma60": 268.73533333333336, "ma120": 257.6278333333333, "ma250": 234.25351999999992 }, { "date": "2026-02-03", "open": 269.2, "high": 271.88, "low": 267.61, "close": 269.48, "volume": 64394700, "ma5": 262.738, "ma20": 257.71049999999997, "ma60": 268.7243333333334, "ma120": 257.95974999999993, "ma250": 234.40023999999994 }, { "date": "2026-02-04", "open": 272.29, "high": 278.95, "low": 272.29, "close": 276.49, "volume": 90545700, "ma5": 266.748, "ma20": 258.41700000000003, "ma60": 268.83633333333336, "ma120": 258.3194166666666, "ma250": 234.57631999999992 }, { "date": "2026-02-05", "open": 278.13, "high": 279.5, "low": 273.23, "close": 275.91, "volume": 52977400, "ma5": 270.274, "ma20": 259.196, "ma60": 268.9603333333333, "ma120": 258.6788333333333, "ma250": 234.74707999999995 }, { "date": "2026-02-06", "open": 277.12, "high": 280.91, "low": 276.93, "close": 278.12, "volume": 50453400, "ma5": 274.00200000000007, "ma20": 260.15, "ma60": 269.10516666666666, "ma120": 259.0665833333333, "ma250": 234.94904 }, { "date": "2026-02-09", "open": 277.91, "high": 278.2, "low": 271.7, "close": 274.62, "volume": 44623400, "ma5": 274.924, "ma20": 260.9125, "ma60": 269.09466666666674, "ma120": 259.4309999999999, "ma250": 235.13692 }, { "date": "2026-02-10", "open": 274.89, "high": 275.37, "low": 272.94, "close": 273.68, "volume": 34376900, "ma5": 275.764, "ma20": 261.584, "ma60": 269.09816666666677, "ma120": 259.79033333333325, "ma250": 235.30116 }, { "date": "2026-02-11", "open": 274.7, "high": 280.18, "low": 274.45, "close": 275.5, "volume": 51931300, "ma5": 275.566, "ma20": 262.3065, "ma60": 269.14066666666673, "ma120": 260.2027499999999, "ma250": 235.45568000000003 }, { "date": "2026-02-12", "open": 275.59, "high": 275.72, "low": 260.18, "close": 261.73, "volume": 81077200, "ma5": 272.73, "ma20": 262.395, "ma60": 268.96266666666673, "ma120": 260.5096666666666, "ma250": 235.53648000000004 }, { "date": "2026-02-13", "open": 262.01, "high": 262.23, "low": 255.45, "close": 255.78, "volume": 56290700, "ma5": 268.262, "ma20": 262.2735, "ma60": 268.7680000000001, "ma120": 260.7431666666666, "ma250": 235.58120000000005 }, { "date": "2026-02-17", "open": 258.05, "high": 266.29, "low": 255.54, "close": 263.88, "volume": 58469100, "ma5": 266.11400000000003, "ma20": 262.691, "ma60": 268.7086666666667, "ma120": 261.04916666666657, "ma250": 235.65884000000003 }, { "date": "2026-02-18", "open": 263.6, "high": 266.82, "low": 262.45, "close": 264.35, "volume": 34203300, "ma5": 264.24799999999993, "ma20": 263.57349999999997, "ma60": 268.6385, "ma120": 261.3411666666666, "ma250": 235.73676000000003 }, { "date": "2026-02-19", "open": 262.6, "high": 264.48, "low": 260.05, "close": 260.58, "volume": 30845300, "ma5": 261.264, "ma20": 264.21999999999997, "ma60": 268.54400000000004, "ma120": 261.5919166666666, "ma250": 235.79576000000003 }, { "date": "2026-02-20", "open": 258.97, "high": 264.75, "low": 258.16, "close": 264.58, "volume": 42070500, "ma5": 261.83399999999995, "ma20": 265.03149999999994, "ma60": 268.42883333333333, "ma120": 261.85874999999993, "ma250": 235.87188000000006 }, { "date": "2026-02-23", "open": 263.49, "high": 269.43, "low": 263.38, "close": 266.18, "volume": 37308200, "ma5": 263.914, "ma20": 265.9385, "ma60": 268.2665, "ma120": 262.14241666666663, "ma250": 235.9482000000001 }, { "date": "2026-02-24", "open": 267.86, "high": 274.89, "low": 267.71, "close": 272.14, "volume": 47014600, "ma5": 265.566, "ma20": 266.77500000000003, "ma60": 268.18600000000004, "ma120": 262.49591666666663, "ma250": 236.0486000000001 }, { "date": "2026-02-25", "open": 271.78, "high": 274.94, "low": 271.05, "close": 274.23, "volume": 33714300, "ma5": 267.54200000000003, "ma20": 267.57300000000004, "ma60": 268.1306666666667, "ma120": 262.79391666666663, "ma250": 236.1840800000001 }, { "date": "2026-02-26", "open": 274.95, "high": 276.11, "low": 270.8, "close": 272.95, "volume": 32345100, "ma5": 270.016, "ma20": 268.3985, "ma60": 268.0323333333334, "ma120": 263.0703333333333, "ma250": 236.3266800000001 }, { "date": "2026-02-27", "open": 272.81, "high": 272.81, "low": 262.89, "close": 264.18, "volume": 72366500, "ma5": 269.93600000000004, "ma20": 268.6935, "ma60": 267.71700000000004, "ma120": 263.2744166666666, "ma250": 236.4160400000001 }, { "date": "2026-03-02", "open": 262.41, "high": 266.53, "low": 260.2, "close": 264.72, "volume": 41827900, "ma5": 269.644, "ma20": 268.95550000000003, "ma60": 267.35916666666674, "ma120": 263.4980833333333, "ma250": 236.52280000000007 }, { "date": "2026-03-03", "open": 263.48, "high": 265.56, "low": 260.13, "close": 263.75, "volume": 38568900, "ma5": 267.966, "ma20": 268.64250000000004, "ma60": 267.0191666666667, "ma120": 263.74308333333335, "ma250": 236.63408000000007 }, { "date": "2026-03-04", "open": 264.65, "high": 266.15, "low": 261.42, "close": 262.52, "volume": 39803100, "ma5": 265.62399999999997, "ma20": 268.2945000000001, "ma60": 266.7161666666667, "ma120": 264.0408333333333, "ma250": 236.7412000000001 }, { "date": "2026-03-05", "open": 260.79, "high": 261.56, "low": 257.25, "close": 260.29, "volume": 49658600, "ma5": 263.092, "ma20": 267.48449999999997, "ma60": 266.4080000000001, "ma120": 264.293, "ma250": 236.8410400000001 }, { "date": "2026-03-06", "open": 258.63, "high": 258.77, "low": 254.37, "close": 257.46, "volume": 41120000, "ma5": 261.748, "ma20": 266.562, "ma60": 266.0675, "ma120": 264.48791666666665, "ma250": 236.9146000000001 }, { "date": "2026-03-09", "open": 255.69, "high": 261.15, "low": 253.68, "close": 259.88, "volume": 38218500, "ma5": 260.78000000000003, "ma20": 265.65, "ma60": 265.77916666666664, "ma120": 264.68108333333333, "ma250": 237.0442000000001 }, { "date": "2026-03-10", "open": 257.65, "high": 262.48, "low": 256.95, "close": 260.83, "volume": 30590800, "ma5": 260.196, "ma20": 264.9605, "ma60": 265.47999999999996, "ma120": 264.87008333333335, "ma250": 237.2041600000001 }, { "date": "2026-03-11", "open": 261.09, "high": 262.13, "low": 259.55, "close": 260.81, "volume": 26218900, "ma5": 259.854, "ma20": 264.317, "ma60": 265.193, "ma120": 265.05191666666667, "ma250": 237.37948000000011 }, { "date": "2026-03-12", "open": 258.66, "high": 258.95, "low": 254.18, "close": 255.76, "volume": 40794000, "ma5": 258.948, "ma20": 263.33, "ma60": 264.81766666666664, "ma120": 265.20091666666667, "ma250": 237.56380000000013 }, { "date": "2026-03-13", "open": 255.48, "high": 256.33, "low": 249.52, "close": 250.12, "volume": 36930000, "ma5": 257.48, "ma20": 262.7495, "ma60": 264.4178333333333, "ma120": 265.23941666666667, "ma250": 237.71032000000017 }, { "date": "2026-03-16", "open": 252.11, "high": 253.89, "low": 249.88, "close": 252.82, "volume": 32074200, "ma5": 256.068, "ma20": 262.60150000000004, "ma60": 264.05466666666666, "ma120": 265.21225, "ma250": 237.86560000000014 }, { "date": "2026-03-17", "open": 252.96, "high": 255.13, "low": 252.18, "close": 254.23, "volume": 32361600, "ma5": 254.748, "ma20": 262.11899999999997, "ma60": 263.76116666666667, "ma120": 265.2105833333333, "ma250": 238.0317600000002 }, { "date": "2026-03-18", "open": 252.63, "high": 254.94, "low": 249, "close": 249.94, "volume": 35757900, "ma5": 252.574, "ma20": 261.39849999999996, "ma60": 263.39033333333333, "ma120": 265.19083333333333, "ma250": 238.1705600000002 }, { "date": "2026-03-19", "open": 249.4, "high": 251.83, "low": 247.3, "close": 248.96, "volume": 34864100, "ma5": 251.214, "ma20": 260.8175, "ma60": 262.97849999999994, "ma120": 265.12491666666665, "ma250": 238.3100000000002 }, { "date": "2026-03-20", "open": 247.98, "high": 249.2, "low": 246, "close": 247.99, "volume": 88331100, "ma5": 250.788, "ma20": 259.98799999999994, "ma60": 262.59549999999996, "ma120": 265.06266666666664, "ma250": 238.42888000000022 }, { "date": "2026-03-23", "open": 253.97, "high": 254.6, "low": 250.28, "close": 251.49, "volume": 40546100, "ma5": 250.52200000000002, "ma20": 259.2535, "ma60": 262.2476666666666, "ma120": 265.03816666666665, "ma250": 238.5519200000002 }, { "date": "2026-03-24", "open": 250.35, "high": 254.83, "low": 249.55, "close": 251.64, "volume": 45152300, "ma5": 250.004, "ma20": 258.2285, "ma60": 261.8781666666666, "ma120": 265.01325, "ma250": 238.6634800000002 }, { "date": "2026-03-25", "open": 254.1, "high": 255, "low": 251.6, "close": 252.62, "volume": 28476700, "ma5": 250.54000000000002, "ma20": 257.14799999999997, "ma60": 261.5318333333333, "ma120": 264.98966666666666, "ma250": 238.7878400000002 }, { "date": "2026-03-26", "open": 252.12, "high": 257, "low": 250.77, "close": 252.89, "volume": 41796700, "ma5": 251.32600000000002, "ma20": 256.14500000000004, "ma60": 261.1839999999999, "ma120": 264.95433333333335, "ma250": 238.9040000000002 }, { "date": "2026-03-27", "open": 253.9, "high": 255.49, "low": 248.07, "close": 248.8, "volume": 47900000, "ma5": 251.488, "ma20": 255.37600000000003, "ma60": 260.7793333333332, "ma120": 264.87749999999994, "ma250": 239.0276000000002 }, { "date": "2026-03-30", "open": 250.07, "high": 250.87, "low": 245.51, "close": 246.63, "volume": 39446200, "ma5": 250.516, "ma20": 254.47150000000005, "ma60": 260.3588333333333, "ma120": 264.7936666666667, "ma250": 239.12560000000022 }, { "date": "2026-03-31", "open": 247.91, "high": 255.48, "low": 247.1, "close": 253.79, "volume": 49598100, "ma5": 250.946, "ma20": 253.9735, "ma60": 260.07183333333325, "ma120": 264.77125, "ma250": 239.24800000000016 }, { "date": "2026-04-01", "open": 254.08, "high": 256.18, "low": 253.33, "close": 255.63, "volume": 40059400, "ma5": 251.54799999999994, "ma20": 253.629, "ma60": 259.87799999999993, "ma120": 264.75100000000003, "ma250": 239.37496000000016 }, { "date": "2026-04-02", "open": 254.2, "high": 256.13, "low": 250.65, "close": 255.92, "volume": 31289400, "ma5": 252.154, "ma20": 253.41049999999996, "ma60": 259.7706666666666, "ma120": 264.7666666666667, "ma250": 239.58588000000015 }, { "date": "2026-04-06", "open": 256.51, "high": 262.16, "low": 256.46, "close": 258.86, "volume": 29329900, "ma5": 254.166, "ma20": 253.48049999999998, "ma60": 259.7461666666666, "ma120": 264.87991666666665, "ma250": 239.86780000000016 }, { "date": "2026-04-07", "open": 256.16, "high": 256.2, "low": 245.7, "close": 253.5, "volume": 62148000, "ma5": 255.53999999999996, "ma20": 253.1615, "ma60": 259.6538333333333, "ma120": 264.9285833333334, "ma250": 240.15596000000016 }, { "date": "2026-04-08", "open": 258.45, "high": 259.75, "low": 256.53, "close": 258.9, "volume": 41032800, "ma5": 256.562, "ma20": 253.06499999999997, "ma60": 259.64599999999996, "ma120": 265.0213333333334, "ma250": 240.50188000000017 }, { "date": "2026-04-09", "open": 259, "high": 261.12, "low": 256.07, "close": 260.49, "volume": 28121600, "ma5": 257.534, "ma20": 253.04899999999998, "ma60": 259.6499999999999, "ma120": 265.1142500000001, "ma250": 240.74844000000016 }, { "date": "2026-04-10", "open": 259.98, "high": 262.19, "low": 259.02, "close": 260.48, "volume": 31291500, "ma5": 258.446, "ma20": 253.28499999999994, "ma60": 259.6405, "ma120": 265.2228333333334, "ma250": 241.02868000000018 }, { "date": "2026-04-13", "open": 259.73, "high": 260.18, "low": 256.66, "close": 259.2, "volume": 36234700, "ma5": 258.514, "ma20": 253.73899999999998, "ma60": 259.6278333333333, "ma120": 265.2804166666667, "ma250": 241.27288000000016 }, { "date": "2026-04-14", "open": 259.25, "high": 261.93, "low": 257.19, "close": 258.83, "volume": 48370700, "ma5": 259.58, "ma20": 254.0395, "ma60": 259.6381666666667, "ma120": 265.25200000000007, "ma250": 241.4981200000002 }, { "date": "2026-04-15", "open": 258.16, "high": 266.56, "low": 257.81, "close": 266.43, "volume": 49913500, "ma5": 261.086, "ma20": 254.64950000000005, "ma60": 259.8198333333333, "ma120": 265.2825000000001, "ma250": 241.75528000000017 }, { "date": "2026-04-16", "open": 266.8, "high": 267.16, "low": 261.27, "close": 263.4, "volume": 43323100, "ma5": 261.668, "ma20": 255.32250000000005, "ma60": 260.0981666666666, "ma120": 265.3237500000001, "ma250": 242.0318000000002 }, { "date": "2026-04-17", "open": 266.96, "high": 272.3, "low": 266.72, "close": 270.23, "volume": 61436200, "ma5": 263.61800000000005, "ma20": 256.3860000000001, "ma60": 260.4745, "ma120": 265.4125000000001, "ma250": 242.32480000000018 }, { "date": "2026-04-20", "open": 270.33, "high": 274.28, "low": 270.29, "close": 273.05, "volume": 36590200, "ma5": 266.388, "ma20": 257.639, "ma60": 260.8861666666666, "ma120": 265.4977500000001, "ma250": 242.6443600000002 }, { "date": "2026-04-21", "open": 271.5, "high": 272.8, "low": 265.4, "close": 266.17, "volume": 50209800, "ma5": 267.856, "ma20": 258.373, "ma60": 261.1883333333333, "ma120": 265.47575000000006, "ma250": 242.91008000000022 }, { "date": "2026-04-22", "open": 267.82, "high": 273.74, "low": 266.87, "close": 273.17, "volume": 43249200, "ma5": 269.20400000000006, "ma20": 259.44950000000006, "ma60": 261.4843333333333, "ma120": 265.51050000000004, "ma250": 243.1843600000002 }, { "date": "2026-04-23", "open": 275.05, "high": 275.77, "low": 271.65, "close": 273.43, "volume": 33399600, "ma5": 271.21000000000004, "ma20": 260.49, "ma60": 261.73699999999997, "ma120": 265.5415833333334, "ma250": 243.4446000000002 }, { "date": "2026-04-24", "open": 272.76, "high": 273.06, "low": 269.65, "close": 271.06, "volume": 38157100, "ma5": 271.37600000000003, "ma20": 261.39850000000007, "ma60": 261.98066666666665, "ma120": 265.53875000000005, "ma250": 243.69172000000017 }, { "date": "2026-04-27", "open": 266.09, "high": 268.36, "low": 265.07, "close": 267.61, "volume": 41466800, "ma5": 270.288, "ma20": 262.339, "ma60": 262.1361666666666, "ma120": 265.5157500000001, "ma250": 243.9216000000002 }, { "date": "2026-04-28", "open": 272.34, "high": 273.23, "low": 268.66, "close": 270.71, "volume": 40018900, "ma5": 271.196, "ma20": 263.543, "ma60": 262.3233333333333, "ma120": 265.5295833333334, "ma250": 244.1596000000002 }, { "date": "2026-04-29", "open": 267.55, "high": 271.04, "low": 267.04, "close": 270.17, "volume": 30047900, "ma5": 270.596, "ma20": 264.362, "ma60": 262.3259999999999, "ma120": 265.5306666666667, "ma250": 244.3902800000002 }, { "date": "2026-04-30", "open": 270.5, "high": 276, "low": 268.14, "close": 271.35, "volume": 91848200, "ma5": 270.18, "ma20": 265.148, "ma60": 262.3571666666666, "ma120": 265.54075000000006, "ma250": 244.6224000000002 }, { "date": "2026-05-01", "open": 278.86, "high": 287.22, "low": 278.37, "close": 280.14, "volume": 79915400, "ma5": 271.996, "ma20": 266.35900000000004, "ma60": 262.41799999999995, "ma120": 265.6271666666667, "ma250": 244.92156000000017 }, { "date": "2026-05-04", "open": 279.66, "high": 280.63, "low": 274.86, "close": 276.83, "volume": 46668400, "ma5": 273.84, "ma20": 267.25750000000005, "ma60": 262.4333333333333, "ma120": 265.69683333333336, "ma250": 245.2333200000002 }, { "date": "2026-05-05", "open": 276.93, "high": 284.57, "low": 276.5, "close": 284.18, "volume": 49311700, "ma5": 276.534, "ma20": 268.79150000000004, "ma60": 262.5343333333333, "ma120": 265.81975000000006, "ma250": 245.57600000000016 }, { "date": "2026-05-06", "open": 281.92, "high": 288.03, "low": 281.07, "close": 287.51, "volume": 58336100, "ma5": 280.002, "ma20": 270.2220000000001, "ma60": 262.7491666666666, "ma120": 265.92191666666673, "ma250": 245.94104000000019 }, { "date": "2026-05-07", "open": 289.27, "high": 292.13, "low": 285.78, "close": 287.44, "volume": 45224300, "ma5": 283.22, "ma20": 271.5695, "ma60": 262.97849999999994, "ma120": 266.0383333333334, "ma250": 246.3008400000002 }, { "date": "2026-05-08", "open": 290.01, "high": 294.76, "low": 290, "close": 293.32, "volume": 52692800, "ma5": 285.856, "ma20": 273.2115, "ma60": 263.27549999999997, "ma120": 266.2080833333334, "ma250": 246.68000000000018 }, { "date": "2026-05-11", "open": 291.98, "high": 293.88, "low": 290.23, "close": 292.68, "volume": 42247300, "ma5": 289.026, "ma20": 274.8855, "ma60": 263.7913333333333, "ma120": 266.37700000000007, "ma250": 247.00756000000018 }, { "date": "2026-05-12", "open": 292.56, "high": 295.27, "low": 292.56, "close": 294.8, "volume": 45748100, "ma5": 291.15, "ma20": 276.68399999999997, "ma60": 264.44166666666666, "ma120": 266.6048333333334, "ma250": 247.33504000000016 }, { "date": "2026-05-13", "open": 293.5, "high": 300.92, "low": 293.5, "close": 298.87, "volume": 52684300, "ma5": 293.422, "ma20": 278.306, "ma60": 265.0248333333333, "ma120": 266.86675, "ma250": 247.6812000000002 }, { "date": "2026-05-14", "open": 299.82, "high": 300.45, "low": 295.38, "close": 298.21, "volume": 35324900, "ma5": 295.576, "ma20": 280.0465, "ma60": 265.58916666666664, "ma120": 267.11383333333333, "ma250": 248.02824000000018 }, { "date": "2026-05-15", "open": 297.9, "high": 303.2, "low": 296.52, "close": 300.23, "volume": 54862800, "ma5": 296.95799999999997, "ma20": 281.54650000000004, "ma60": 266.24999999999994, "ma120": 267.397, "ma250": 248.3841200000002 }, { "date": "2026-05-18", "open": 300.24, "high": 300.66, "low": 294.91, "close": 297.84, "volume": 34483000, "ma5": 297.99, "ma20": 282.78600000000006, "ma60": 266.80433333333326, "ma120": 267.6165833333333, "ma250": 248.74036000000018 }, { "date": "2026-05-19", "open": 296.97, "high": 300.51, "low": 296.35, "close": 298.97, "volume": 42243600, "ma5": 298.82399999999996, "ma20": 284.426, "ma60": 267.3508333333333, "ma120": 267.8086666666667, "ma250": 249.1088000000002 }, { "date": "2026-05-20", "open": 298.18, "high": 302.8, "low": 298.08, "close": 302.25, "volume": 38229800, "ma5": 299.5, "ma20": 285.88000000000005, "ma60": 267.8526666666666, "ma120": 268.01933333333335, "ma250": 249.5094400000002 }, { "date": "2026-05-21", "open": 301.06, "high": 305.54, "low": 300.4, "close": 304.99, "volume": 42965100, "ma5": 300.856, "ma20": 287.45799999999997, "ma60": 268.3653333333333, "ma120": 268.248, "ma250": 249.9239600000002 }, { "date": "2026-05-22", "open": 306.12, "high": 311.4, "low": 305.84, "close": 308.82, "volume": 43670200, "ma5": 302.57399999999996, "ma20": 289.346, "ma60": 268.9631666666666, "ma120": 268.49775000000005, "ma250": 250.3781600000002 }, { "date": "2026-05-26", "open": 309.56, "high": 311.82, "low": 307.67, "close": 308.33, "volume": 48000500, "ma5": 304.67199999999997, "ma20": 291.38199999999995, "ma60": 269.6989999999999, "ma120": 268.708, "ma250": 250.81064000000018 }, { "date": "2026-05-27", "open": 308.33, "high": 313.26, "low": 308.3, "close": 310.85, "volume": 50430900, "ma5": 307.04799999999994, "ma20": 293.389, "ma60": 270.4678333333333, "ma120": 268.9135, "ma250": 251.25236000000018 }, { "date": "2026-05-28", "open": 310.68, "high": 312.8, "low": 309.57, "close": 312.51, "volume": 48220400, "ma5": 309.09999999999997, "ma20": 295.506, "ma60": 271.28049999999996, "ma120": 269.14983333333333, "ma250": 251.7026000000002 }, { "date": "2026-05-29", "open": 311.78, "high": 315, "low": 309.53, "close": 312.06, "volume": 70026800, "ma5": 310.514, "ma20": 297.54150000000004, "ma60": 272.10616666666664, "ma120": 269.4111666666667, "ma250": 252.1474400000002 }, { "date": "2026-06-01", "open": 309.63, "high": 310.94, "low": 305.02, "close": 306.31, "volume": 48849900, "ma5": 310.012, "ma20": 298.85, "ma60": 272.8731666666666, "ma120": 269.6405833333334, "ma250": 252.5658800000002 }, { "date": "2026-06-02", "open": 307.46, "high": 315.45, "low": 306.69, "close": 315.2, "volume": 44534700, "ma5": 311.386, "ma20": 300.7685, "ma60": 273.83549999999997, "ma120": 269.9515, "ma250": 253.01360000000017 }, { "date": "2026-06-03", "open": 314.18, "high": 316.94, "low": 308.85, "close": 310.26, "volume": 50836700, "ma5": 311.268, "ma20": 302.0725000000001, "ma60": 274.6751666666666, "ma120": 270.2271666666666, "ma250": 253.44336000000015 }, { "date": "2026-06-04", "open": 313.23, "high": 313.54, "low": 309.65, "close": 311.23, "volume": 44869100, "ma5": 311.012, "ma20": 303.2585000000001, "ma60": 275.5151666666667, "ma120": 270.4975833333333, "ma250": 253.88576000000018 }, { "date": "2026-06-05", "open": 312.86, "high": 315.17, "low": 307.15, "close": 307.34, "volume": 65310500, "ma5": 310.068, "ma20": 304.2535000000001, "ma60": 276.29066666666665, "ma120": 270.7418333333333, "ma250": 254.29944000000015 }, { "date": "2026-06-08", "open": 308.74, "high": 317.4, "low": 301.17, "close": 301.54, "volume": 77949100, "ma5": 309.114, "ma20": 304.6645000000001, "ma60": 277.05366666666663, "ma120": 270.93566666666663, "ma250": 254.69980000000015 }, { "date": "2026-06-09", "open": 300.28, "high": 300.75, "low": 287.78, "close": 290.55, "volume": 70108800, "ma5": 304.18399999999997, "ma20": 304.558, "ma60": 277.7275, "ma120": 271.07266666666663, "ma250": 255.05132000000017 }, { "date": "2026-06-10", "open": 290.74, "high": 294.75, "low": 287.38, "close": 291.58, "volume": 52793300, "ma5": 300.448, "ma20": 304.39700000000005, "ma60": 278.37350000000004, "ma120": 271.21408333333335, "ma250": 255.4225200000002 }, { "date": "2026-06-11", "open": 293.72, "high": 297, "low": 289.59, "close": 295.63, "volume": 42572500, "ma5": 297.328, "ma20": 304.235, "ma60": 279.06350000000003, "ma120": 271.4123333333334, "ma250": 255.80824000000015 }, { "date": "2026-06-12", "open": 296.03, "high": 297.14, "low": 289.62, "close": 291.13, "volume": 38742100, "ma5": 294.08600000000007, "ma20": 303.88100000000003, "ma60": 279.75000000000006, "ma120": 271.57016666666664, "ma250": 256.18696000000017 }, { "date": "2026-06-15", "open": 294.12, "high": 297.78, "low": 291.7, "close": 296.42, "volume": 45732600, "ma5": 293.062, "ma20": 303.6905, "ma60": 280.541, "ma120": 271.75975, "ma250": 256.57896000000017 }, { "date": "2026-06-16", "open": 295.25, "high": 300.48, "low": 293.97, "close": 299.24, "volume": 39874400, "ma5": 294.8, "ma20": 303.76050000000004, "ma60": 281.3951666666666, "ma120": 271.99533333333335, "ma250": 256.9933600000001 }, { "date": "2026-06-17", "open": 300.85, "high": 302.07, "low": 294.36, "close": 295.95, "volume": 42745100, "ma5": 295.67400000000004, "ma20": 303.60949999999997, "ma60": 282.1361666666666, "ma120": 272.19191666666666, "ma250": 257.39084000000014 }, { "date": "2026-06-18", "open": 298.11, "high": 300.57, "low": 295.62, "close": 298.01, "volume": 85962200, "ma5": 296.15, "ma20": 303.39750000000004, "ma60": 282.90899999999993, "ma120": 272.3935833333333, "ma250": 257.77888000000013 }, { "date": "2026-06-22", "open": 297.31, "high": 302.42, "low": 296.76, "close": 297.01, "volume": 44879900, "ma5": 297.326, "ma20": 302.99850000000004, "ma60": 283.64883333333324, "ma120": 272.5903333333333, "ma250": 258.16092000000015 }, { "date": "2026-06-23", "open": 297.54, "high": 301.64, "low": 294.18, "close": 294.3, "volume": 52010900, "ma5": 296.902, "ma20": 302.27250000000004, "ma60": 284.33899999999994, "ma120": 272.76149999999996, "ma250": 258.5369200000001 }, { "date": "2026-06-24", "open": 295.36, "high": 299.7, "low": 292.94, "close": 293.08, "volume": 53081900, "ma5": 295.66999999999996, "ma20": 301.51000000000005, "ma60": 285.077, "ma120": 272.92816666666664, "ma250": 258.90300000000013 }, { "date": "2026-06-25", "open": 287.4, "high": 288.8, "low": 273.75, "close": 275.15, "volume": 107013700, "ma5": 291.50999999999993, "ma20": 299.725, "ma60": 285.55233333333337, "ma120": 272.9555833333333, "ma250": 259.19960000000015 }, { "date": "2026-06-26", "open": 275, "high": 285.95, "low": 274.21, "close": 283.78, "volume": 261775500, "ma5": 288.664, "ma20": 298.2885, "ma60": 286.05216666666666, "ma120": 273.06199999999995, "ma250": 259.5304000000001 }, { "date": "2026-06-29", "open": 286.73, "high": 288.37, "low": 279.85, "close": 281.74, "volume": 66427000, "ma5": 285.61, "ma20": 296.7725, "ma60": 286.4873333333333, "ma120": 273.18266666666665, "ma250": 259.8366800000001 }, { "date": "2026-06-30", "open": 281.17, "high": 289.94, "low": 280.7, "close": 289.36, "volume": 65100200, "ma5": 284.622, "ma20": 295.92499999999995, "ma60": 287.04466666666667, "ma120": 273.40766666666667, "ma250": 260.16284000000013 }, { "date": "2026-07-01", "open": 293.44, "high": 296.59, "low": 289.2, "close": 294.38, "volume": 50164200, "ma5": 284.88199999999995, "ma20": 294.88399999999996, "ma60": 287.63666666666666, "ma120": 273.6914166666666, "ma250": 260.49060000000014 }, { "date": "2026-07-02", "open": 294.12, "high": 309.42, "low": 293.68, "close": 308.63, "volume": 75352800, "ma5": 291.578, "ma20": 294.80249999999995, "ma60": 288.55550000000005, "ma120": 274.1046666666667, "ma250": 260.8709200000001 }, { "date": "2026-07-06", "open": 307.36, "high": 314.2, "low": 307, "close": 312.66, "volume": 53590000, "ma5": 297.35400000000004, "ma20": 294.87399999999997, "ma60": 289.45150000000007, "ma120": 274.54875, "ma250": 261.2817600000001 }, { "date": "2026-07-07", "open": 315.29, "high": 315.48, "low": 310.15, "close": 310.66, "volume": 42490000, "ma5": 303.13800000000003, "ma20": 295.04, "ma60": 290.2876666666667, "ma120": 274.9688333333333, "ma250": 261.68436000000014 }, { "date": "2026-07-08", "open": 311.91, "high": 314.82, "low": 307.05, "close": 313.39, "volume": 41323500, "ma5": 307.9440000000001, "ma20": 295.63250000000005, "ma60": 291.16949999999997, "ma120": 275.405, "ma250": 262.09336000000013 }, { "date": "2026-07-09", "open": 310.51, "high": 316.53, "low": 308.16, "close": 316.22, "volume": 48124500, "ma5": 312.312, "ma20": 296.91600000000005, "ma60": 292.1198333333333, "ma120": 275.8738333333333, "ma250": 262.5086000000001 }, { "date": "2026-07-10", "open": 314.72, "high": 316.91, "low": 312.17, "close": 315.32, "volume": 34132300, "ma5": 313.65, "ma20": 298.103, "ma60": 293.0613333333333, "ma120": 276.34975, "ma250": 262.92524000000014 }, { "date": "2026-07-13", "open": 317.02, "high": 323.45, "low": 315.78, "close": 317.31, "volume": 43257800, "ma5": 314.58, "ma20": 299.187, "ma60": 293.9093333333333, "ma120": 276.8645833333333, "ma250": 263.3600000000001 }, { "date": "2026-07-14", "open": 313.76, "high": 316.19, "low": 311.91, "close": 314.86, "volume": 36336800, "ma5": 315.41999999999996, "ma20": 300.37350000000004, "ma60": 294.767, "ma120": 277.4325833333333, "ma250": 263.78300000000013 }, { "date": "2026-07-15", "open": 317.62, "high": 328.73, "low": 317.32, "close": 327.5, "volume": 60957600, "ma5": 318.242, "ma20": 301.9275, "ma60": 295.7215, "ma120": 278.098, "ma250": 264.2523600000001 }, { "date": "2026-07-16", "open": 328.01, "high": 334.68, "low": 326.79, "close": 333.26, "volume": 62970600, "ma5": 321.65, "ma20": 303.62850000000003, "ma60": 296.725, "ma120": 278.80558333333335, "ma250": 264.7453200000001 }, { "date": "2026-07-17", "open": 331.98, "high": 334.99, "low": 329, "close": 333.74, "volume": 63407100, "ma5": 325.334, "ma20": 305.518, "ma60": 297.8511666666666, "ma120": 279.51975000000004, "ma250": 265.23556000000013 }, { "date": "2026-07-20", "open": 333.51, "high": 333.71, "low": 323.68, "close": 326.59, "volume": 53468000, "ma5": 327.19, "ma20": 306.947, "ma60": 298.7415, "ma120": 280.11291666666665, "ma250": 265.6920000000001 }, { "date": "2026-07-21", "open": 323.13, "high": 329.6, "low": 322.22, "close": 327.74, "volume": 41338900, "ma5": 329.76599999999996, "ma20": 308.48349999999994, "ma60": 299.6466666666666, "ma120": 280.6918333333333, "ma250": 266.1453600000001 }, { "date": "2026-07-22", "open": 327.87, "high": 329, "low": 323.34, "close": 325.89, "volume": 38755900, "ma5": 329.44399999999996, "ma20": 310.063, "ma60": 300.56049999999993, "ma120": 281.27058333333326, "ma250": 266.59232000000014 }, { "date": "2026-07-23", "open": 321.73, "high": 323.3, "low": 319.35, "close": 321.66, "volume": 40840800, "ma5": 327.124, "ma20": 311.4920000000001, "ma60": 301.46133333333336, "ma120": 281.79875000000004, "ma250": 267.0239200000001 }, { "date": "2026-07-24", "open": 321.79, "high": 334.37, "low": 321.62, "close": 333.02, "volume": 47489400, "ma5": 326.97999999999996, "ma20": 314.3855, "ma60": 302.4998333333333, "ma120": 282.4115833333334, "ma250": 267.5004800000001 }, { "date": "2026-07-27", "open": 334.54, "high": 339.57, "low": 334.02, "close": 336.91, "volume": 49604300, "ma5": 329.044, "ma20": 317.04200000000003, "ma60": 303.6121666666666, "ma120": 282.9690833333334, "ma250": 267.9919200000001 }, { "date": "2026-07-28", "open": 340.03, "high": 342.89, "low": 335.6, "close": 340.08, "volume": 51859000, "ma5": 331.512, "ma20": 319.959, "ma60": 304.75766666666664, "ma120": 283.5574166666667, "ma250": 268.5071600000001 }, { "date": "2026-07-29", "open": 339.73, "high": 344.57, "low": 337.35, "close": 338.19, "volume": 56090800, "ma5": 333.97200000000004, "ma20": 322.40049999999997, "ma60": 305.72516666666667, "ma120": 284.0715833333334, "ma250": 269.0237200000001 }, { "date": "2026-07-30", "open": 333.1, "high": 334.75, "low": 329.59, "close": 333.43, "volume": 74817800, "ma5": 336.326, "ma20": 324.353, "ma60": 306.6685, "ma120": 284.5509166666668, "ma250": 269.52716000000004 }, { "date": "2026-07-31", "open": 304.81, "high": 310.69, "low": 300, "close": 308.91, "volume": 132489100, "ma5": 331.504, "ma20": 324.36699999999996, "ma60": 307.0806666666667, "ma120": 284.8075000000001, "ma250": 269.95328 }, { "date": "2026-08-03", "open": 309.58, "high": 311.8, "low": 302.56, "close": 303.42, "volume": 75052000, "ma5": 324.80600000000004, "ma20": 323.905, "ma60": 307.34583333333325, "ma120": 285.04750000000007, "ma250": 270.3535600000001 }, { "date": "2026-08-04", "open": 302.73, "high": 310.42, "low": 301.32, "close": 309.38, "volume": 68001000, "ma5": 318.666, "ma20": 323.84099999999995, "ma60": 307.7115, "ma120": 285.3450000000001, "ma250": 270.7794 }, { "date": "2026-08-05", "open": 309.36, "high": 311.71, "low": 305.67, "close": 311, "volume": 49438800, "ma5": 313.22799999999995, "ma20": 323.7215, "ma60": 308.0061666666666, "ma120": 285.64083333333343, "ma250": 271.1704 }, { "date": "2026-08-06", "open": 314.34, "high": 316.29, "low": 309.23, "close": 312.41, "volume": 46139900, "ma5": 309.024, "ma20": 323.53099999999995, "ma60": 308.3349999999999, "ma120": 286.06316666666675, "ma250": 271.53992 }, { "date": "2026-08-07", "open": 311.45, "high": 314.81, "low": 310.74, "close": 313.33, "volume": 34437200, "ma5": 309.908, "ma20": 323.43149999999997, "ma60": 308.6438333333333, "ma120": 286.5427500000001, "ma250": 271.87584 }, { "date": "2026-08-10", "open": 306.83, "high": 308.26, "low": 304.61, "close": 308.26, "volume": 44812500, "ma5": 310.876, "ma20": 322.979, "ma60": 308.8003333333333, "ma120": 286.9125833333335, "ma250": 272.20016 }, { "date": "2026-08-11", "open": 307.75, "high": 309.97, "low": 302.79, "close": 304.91, "volume": 37476700, "ma5": 309.982, "ma20": 322.4815, "ma60": 308.912, "ma120": 287.2505833333335, "ma250": 272.50120000000004 }, { "date": "2026-08-12", "open": 305.1, "high": 305.66, "low": 300.57, "close": 302.25, "volume": 41657800, "ma5": 308.232, "ma20": 321.21899999999994, "ma60": 308.9456666666666, "ma120": 287.5978333333335, "ma250": 272.77688 }, { "date": "2026-08-13", "open": 304.21, "high": 306, "low": 302.05, "close": 305.26, "volume": 40349300, "ma5": 306.802, "ma20": 319.819, "ma60": 309.06933333333325, "ma120": 287.9368333333335, "ma250": 273.06680000000006 }, { "date": "2026-08-14", "open": 306, "high": 307.49, "low": 304.3, "close": 305.93, "volume": 28229400, "ma5": 305.322, "ma20": 318.4285, "ma60": 309.18533333333323, "ma120": 288.26808333333344, "ma250": 273.36416 }, { "date": "2026-08-17", "open": 306.21, "high": 307.66, "low": 302.94, "close": 305.59, "volume": 38169300, "ma5": 304.788, "ma20": 317.37850000000003, "ma60": 309.24099999999993, "ma120": 288.54683333333344, "ma250": 273.66295999999994 }, { "date": "2026-08-18", "open": 307.58, "high": 311.49, "low": 305.74, "close": 310.03, "volume": 53424500, "ma5": 305.812, "ma20": 316.49300000000005, "ma60": 309.3249999999999, "ma120": 288.8451666666668, "ma250": 273.9808399999999 }, { "date": "2026-08-19", "open": 310.14, "high": 319.28, "low": 309.6, "close": 316.83, "volume": 50505600, "ma5": 308.72799999999995, "ma20": 316.04, "ma60": 309.4584999999999, "ma120": 289.2108333333334, "ma250": 274.3441199999999 }, { "date": "2026-08-20", "open": 317.46, "high": 320.28, "low": 310.65, "close": 311.3, "volume": 40959200, "ma5": 309.936, "ma20": 315.52200000000005, "ma60": 309.5079999999999, "ma120": 289.60350000000005, "ma250": 274.68971999999997 }, { "date": "2026-08-21", "open": 312.05, "high": 312.38, "low": 307.01, "close": 309.35, "volume": 46876800, "ma5": 310.62, "ma20": 314.3385, "ma60": 309.4829999999999, "ma120": 289.9754166666668, "ma250": 275.01607999999993 }, { "date": "2026-08-24", "open": 311.47, "high": 313.36, "low": 309.97, "close": 310.34, "volume": 34673600, "ma5": 311.56999999999994, "ma20": 313.01000000000005, "ma60": 309.4468333333333, "ma120": 290.3636666666667, "ma250": 275.3488 }, { "date": "2026-08-25", "open": 310.79, "high": 313.59, "low": 308.21, "close": 309.9, "volume": 25869800, "ma5": 311.544, "ma20": 311.501, "ma60": 309.4108333333333, "ma120": 290.7585, "ma250": 275.67116 }, { "date": "2026-08-26", "open": 310.3, "high": 315.43, "low": 308.8, "close": 313.45, "volume": 34024500, "ma5": 310.868, "ma20": 310.264, "ma60": 309.52983333333333, "ma120": 291.2015, "ma250": 276.00299999999993 }, { "date": "2026-08-27", "open": 310.55, "high": 315.4, "low": 309.4, "close": 314.58, "volume": 32419200, "ma5": 311.524, "ma20": 309.3215, "ma60": 309.51950000000005, "ma120": 291.6775, "ma250": 276.33108 }, { "date": "2026-08-28", "open": 316.85, "high": 322.37, "low": 315.45, "close": 319.7, "volume": 38649400, "ma5": 313.594, "ma20": 309.861, "ma60": 309.6768333333334, "ma120": 292.176, "ma250": 276.68131999999997 }, { "date": "2026-08-31", "open": 319.6, "high": 321.24, "low": 312.8, "close": 316.85, "volume": 41242700, "ma5": 314.896, "ma20": 310.5325, "ma60": 309.7705, "ma120": 292.64283333333333, "ma250": 277.02984000000004 }, { "date": "2026-09-01", "open": 316.98, "high": 327.3, "low": 314.73, "close": 325.13, "volume": 53167400, "ma5": 317.942, "ma20": 311.32, "ma60": 310.06700000000006, "ma120": 293.17883333333333, "ma250": 277.37648 }, { "date": "2026-09-02", "open": 326.87, "high": 328.4, "low": 323.53, "close": 324.96, "volume": 33776400, "ma5": 320.244, "ma20": 312.01800000000003, "ma60": 310.4573333333334, "ma120": 293.7555, "ma250": 277.7172000000001 }, { "date": "2026-09-03", "open": 324.87, "high": 330.81, "low": 324.11, "close": 328.21, "volume": 37225800, "ma5": 322.96999999999997, "ma20": 312.80800000000005, "ma60": 311.08500000000004, "ma120": 294.40625, "ma250": 278.0712800000002 }, { "date": "2026-09-04", "open": 328.31, "high": 328.93, "low": 317.86, "close": 319.97, "volume": 39606900, "ma5": 323.024, "ma20": 313.14000000000004, "ma60": 311.5581666666667, "ma120": 294.96583333333336, "ma250": 278.39964000000015 }, { "date": "2026-09-08", "open": 317.1, "high": 320.7, "low": 314.9, "close": 316.22, "volume": 35477100, "ma5": 322.898, "ma20": 313.53800000000007, "ma60": 311.90133333333335, "ma120": 295.48241666666667, "ma250": 278.7271200000002 }, { "date": "2026-09-09", "open": 315.49, "high": 319.15, "low": 309.9, "close": 315.34, "volume": 65640000, "ma5": 320.94, "ma20": 314.0595, "ma60": 312.3048333333334, "ma120": 296.0274166666667, "ma250": 279.0813200000001 }, { "date": "2026-09-10", "open": 316.67, "high": 326.74, "low": 316.51, "close": 326.57, "volume": 70011900, "ma5": 321.262, "ma20": 315.2755, "ma60": 312.80733333333336, "ma120": 296.6741666666667, "ma250": 279.46748000000014 }, { "date": "2026-09-11", "open": 327.45, "high": 336.22, "low": 326.3, "close": 332.27, "volume": 50716900, "ma5": 322.07399999999996, "ma20": 316.62600000000003, "ma60": 313.3578333333334, "ma120": 297.37649999999996, "ma250": 279.8602800000002 }, { "date": "2026-09-14", "open": 334.79, "high": 335.5, "low": 331.34, "close": 333.08, "volume": 39269100, "ma5": 324.69599999999997, "ma20": 317.9835, "ma60": 313.97666666666674, "ma120": 298.0564166666666, "ma250": 280.2458000000002 }, { "date": "2026-09-15", "open": 330.14, "high": 331.78, "low": 328.35, "close": 331.34, "volume": 31748200, "ma5": 327.71999999999997, "ma20": 319.271, "ma60": 314.53216666666674, "ma120": 298.7205833333333, "ma250": 280.6185600000002 }, { "date": "2026-09-16", "open": 332.53, "high": 335.48, "low": 330.7, "close": 332.41, "volume": 35981000, "ma5": 331.13399999999996, "ma20": 320.39, "ma60": 315.1221666666667, "ma120": 299.38550000000004, "ma250": 280.9922400000002 }, { "date": "2026-09-17", "open": 334.77, "high": 338.34, "low": 330.18, "close": 337, "volume": 36700200, "ma5": 333.21999999999997, "ma20": 321.39849999999996, "ma60": 315.8338333333333, "ma120": 300.0864166666667, "ma250": 281.38872000000015 }, { "date": "2026-09-18", "open": 337.91, "high": 338.49, "low": 332.53, "close": 336.13, "volume": 86588200, "ma5": 333.992, "ma20": 322.64, "ma60": 316.5513333333334, "ma120": 300.8141666666667, "ma250": 281.75124000000017 }, { "date": "2026-09-21", "open": 335.28, "high": 339.64, "low": 333.05, "close": 338.98, "volume": 34999200, "ma5": 335.172, "ma20": 324.1215, "ma60": 317.6151666666666, "ma120": 301.58375, "ma250": 282.0828400000002 }, { "date": "2026-09-22", "open": 340.14, "high": 345.34, "low": 338.75, "close": 339.75, "volume": 40711800, "ma5": 336.854, "ma20": 325.592, "ma60": 318.548, "ma120": 302.30008333333336, "ma250": 282.4241200000002 }, { "date": "2026-09-23", "open": 341.08, "high": 341.8, "low": 335.5, "close": 337.02, "volume": 31658800, "ma5": 337.776, "ma20": 326.94800000000004, "ma60": 319.46933333333334, "ma120": 302.97833333333335, "ma250": 282.7629600000002 }, { "date": "2026-09-24", "open": 336.72, "high": 338.91, "low": 334.3, "close": 335.92, "volume": 24733100, "ma5": 337.56000000000006, "ma20": 328.0715, "ma60": 320.2453333333333, "ma120": 303.64500000000004, "ma250": 283.0791600000002 }, { "date": "2026-09-25", "open": 336.04, "high": 341.67, "low": 334.53, "close": 341.07, "volume": 30002500, "ma5": 338.548, "ma20": 329.396, "ma60": 321.02349999999996, "ma120": 304.33008333333333, "ma250": 283.4216000000001 }, { "date": "2026-09-28", "open": 340.37, "high": 342.99, "low": 338.04, "close": 338.4, "volume": 32820800, "ma5": 338.43199999999996, "ma20": 330.331, "ma60": 321.5196666666667, "ma120": 305.0375833333334, "ma250": 283.7574800000001 }, { "date": "2026-09-29", "open": 336.97, "high": 337.09, "low": 328.7, "close": 329.4, "volume": 38478000, "ma5": 336.36199999999997, "ma20": 330.9585, "ma60": 321.7986666666667, "ma120": 305.6250833333334, "ma250": 284.05656000000005 }, { "date": "2026-09-30", "open": 330.8, "high": 339.5, "low": 330.14, "close": 333.02, "volume": 49988600, "ma5": 335.562, "ma20": 331.35299999999995, "ma60": 322.17133333333334, "ma120": 306.2295000000001, "ma250": 284.3668400000001 }, { "date": "2026-10-01", "open": 330, "high": 332.48, "low": 325.81, "close": 330.32, "volume": 36306300, "ma5": 334.44199999999995, "ma20": 331.621, "ma60": 322.45349999999996, "ma120": 306.8115, "ma250": 284.6596000000001 }, { "date": "2026-10-02", "open": 333.26, "high": 334.54, "low": 330.61, "close": 333.69, "volume": 33278600, "ma5": 332.966, "ma20": 331.8949999999999, "ma60": 322.7446666666666, "ma120": 307.43225, "ma250": 284.96228000000013 }, { "date": "2026-10-05", "open": 332.82, "high": 336.21, "low": 331.65, "close": 332.89, "volume": 34400900, "ma5": 331.86400000000003, "ma20": 332.5409999999999, "ma60": 323.03749999999997, "ma120": 308.04941666666673, "ma250": 285.26708000000013 }, { "date": "2026-10-06", "open": 332.28, "high": 334.38, "low": 330.62, "close": 333.63, "volume": 30449000, "ma5": 332.71000000000004, "ma20": 333.41149999999993, "ma60": 323.30949999999996, "ma120": 308.6094166666666, "ma250": 285.5756800000001 }, { "date": "2026-10-07", "open": 336.96, "high": 338.67, "low": 332.78, "close": 336.67, "volume": 34147900, "ma5": 333.44, "ma20": 334.47799999999995, "ma60": 323.67299999999994, "ma120": 309.22, "ma250": 285.8901200000001 }, { "date": "2026-10-08", "open": 336.82, "high": 341.57, "low": 335.9, "close": 340.42, "volume": 35332400, "ma5": 335.46, "ma20": 335.17050000000006, "ma60": 323.88833333333326, "ma120": 309.80491666666666, "ma250": 286.2356400000001 }, { "date": "2026-10-09", "open": 331.7, "high": 338.61, "low": 330.7, "close": 336.64, "volume": 37881200, "ma5": 336.05, "ma20": 335.389, "ma60": 323.94466666666654, "ma120": 310.33483333333334, "ma250": 286.6011200000001 }, { "date": "2026-10-12", "open": 338.22, "high": 342.63, "low": 337.6, "close": 340.97, "volume": 25900600, "ma5": 337.66600000000005, "ma20": 335.78350000000006, "ma60": 324.0651666666665, "ma120": 310.9581666666666, "ma250": 286.9743600000001 }, { "date": "2026-10-13", "open": 344.67, "high": 348.15, "low": 340.74, "close": 341.27, "volume": 38983800, "ma5": 339.194, "ma20": 336.2800000000001, "ma60": 324.3098333333332, "ma120": 311.5256666666666, "ma250": 287.3483600000002 }, { "date": "2026-10-14", "open": 344.61, "high": 347.09, "low": 341.72, "close": 342.96, "volume": 50061100, "ma5": 340.452, "ma20": 336.8075000000001, "ma60": 324.5634999999999, "ma120": 312.10508333333325, "ma250": 287.72284000000013 }, { "date": "2026-10-15", "open": 346.95, "high": 347.85, "low": 341.6, "close": 342, "volume": 39767300, "ma5": 340.768, "ma20": 337.0575, "ma60": 324.8319999999998, "ma120": 312.69624999999996, "ma250": 288.1010400000001 }, { "date": "2026-10-16", "open": 346.09, "high": 347.82, "low": 340.46, "close": 343.46, "volume": 59946400, "ma5": 342.132, "ma20": 337.4240000000001, "ma60": 325.1953333333332, "ma120": 313.32833333333326, "ma250": 288.46572000000015 }, { "date": "2026-10-19", "open": 340.78, "high": 346, "low": 340.12, "close": 342.94, "volume": 34573200, "ma5": 342.526, "ma20": 337.62199999999996, "ma60": 325.3606666666665, "ma120": 313.93024999999994, "ma250": 288.7885200000001 }, { "date": "2026-10-20", "open": 339.86, "high": 343.06, "low": 338.7, "close": 339.5, "volume": 35851400, "ma5": 342.172, "ma20": 337.60949999999997, "ma60": 325.4038333333332, "ma120": 314.5079999999999, "ma250": 289.0954400000001 }, { "date": "2026-10-21", "open": 339.36, "high": 345.25, "low": 338.83, "close": 343.99, "volume": 35614100, "ma5": 342.37800000000004, "ma20": 337.95799999999997, "ma60": 325.46899999999994, "ma120": 315.11333333333334, "ma250": 289.43760000000015 }, { "date": "2026-10-22", "open": 344.94, "high": 348.36, "low": 342.28, "close": 348.22, "volume": 46898900, "ma5": 343.622, "ma20": 338.573, "ma60": 325.6361666666666, "ma120": 315.6806666666667, "ma250": 289.79216000000014 }, { "date": "2026-10-23", "open": 349.12, "high": 351.73, "low": 345.75, "close": 347.73, "volume": 39539700, "ma5": 344.476, "ma20": 338.90599999999995, "ma60": 325.87449999999995, "ma120": 316.2715, "ma250": 290.1318000000001 }, { "date": "2026-10-26", "open": 343.92, "high": 347.09, "low": 341.03, "close": 343.91, "volume": 42743600, "ma5": 344.67, "ma20": 339.1815, "ma60": 326.45783333333327, "ma120": 316.76925000000006, "ma250": 290.43220000000014 }, { "date": "2026-10-27", "open": 343.17, "high": 347.78, "low": 342.39, "close": 347.1, "volume": 39984400, "ma5": 346.19000000000005, "ma20": 340.0665, "ma60": 327.1858333333333, "ma120": 317.2658333333333, "ma250": 290.74460000000016 }, { "date": "2026-10-28", "open": 346.92, "high": 347.18, "low": 343.52, "close": 343.83, "volume": 35714300, "ma5": 346.158, "ma20": 340.6070000000001, "ma60": 327.76, "ma120": 317.73575000000005, "ma250": 291.0411200000002 }, { "date": "2026-10-29", "open": 348, "high": 351.43, "low": 347.3, "close": 348.91, "volume": 42582100, "ma5": 346.29600000000005, "ma20": 341.5365, "ma60": 328.3918333333333, "ma120": 318.199, "ma250": 291.3511600000002 }, { "date": "2026-10-30", "open": 346.72, "high": 349.19, "low": 334.35, "close": 344.63, "volume": 67841600, "ma5": 345.67600000000004, "ma20": 342.0835000000001, "ma60": 328.92883333333333, "ma120": 318.63191666666665, "ma250": 291.64820000000026 }, { "date": "2026-11-02", "open": 342.67, "high": 343.8, "low": 335.82, "close": 338.32, "volume": 64757700, "ma5": 344.55800000000005, "ma20": 342.35499999999996, "ma60": 329.3453333333333, "ma120": 318.99458333333337, "ma250": 291.9252800000002 }, { "date": "2026-11-03", "open": 325.58, "high": 334.5, "low": 325.33, "close": 331.9, "volume": 63160000, "ma5": 341.5179999999999, "ma20": 342.2685, "ma60": 329.7393333333333, "ma120": 319.2698333333334, "ma250": 292.1727200000002 }, { "date": "2026-11-04", "open": 341.57, "high": 354.5, "low": 340.99, "close": 349.51, "volume": 89637700, "ma5": 342.65399999999994, "ma20": 342.9105, "ma60": 330.48266666666666, "ma120": 319.6973333333334, "ma250": 292.4902000000002 }, { "date": "2026-11-05", "open": 353.89, "high": 355.38, "low": 342.06, "close": 344.17, "volume": 75457100, "ma5": 341.706, "ma20": 343.098, "ma60": 331.1813333333332, "ma120": 320.0635000000001, "ma250": 292.7878000000001 } ], "last": { "date": "2026-11-05", "open": 353.89, "high": 355.38, "low": 342.06, "close": 344.17, "volume": 75457100, "ma5": 341.706, "ma20": 343.098, "ma60": 331.1813333333332, "ma120": 320.0635000000001, "ma250": 292.7878000000001 }, "relative": [ { "date": "2025-12-31", "stock": 100, "index": 100 }, { "date": "2026-01-02", "stock": 99.68733907158095, "index": 100.1894675334161 }, { "date": "2026-01-05", "stock": 98.30795262267343, "index": 100.82609013220365 }, { "date": "2026-01-06", "stock": 96.50555432943428, "index": 101.45088014023811 }, { "date": "2026-01-07", "stock": 95.75884646509232, "index": 101.10189175370682 }, { "date": "2026-01-08", "stock": 95.28433752666814, "index": 101.10963406617486 }, { "date": "2026-01-09", "stock": 95.405723534172, "index": 101.76437075451025 }, { "date": "2026-01-12", "stock": 95.7294195541823, "index": 101.92491417719671 }, { "date": "2026-01-13", "stock": 96.02368866328257, "index": 101.72726608721057 }, { "date": "2026-01-14", "stock": 95.62274700213344, "index": 101.18471988897817 }, { "date": "2026-01-15", "stock": 94.97903332597659, "index": 101.44576729238186 }, { "date": "2026-01-16", "stock": 93.99323181049068, "index": 101.38061500255642 }, { "date": "2026-01-20", "stock": 90.74523651879643, "index": 99.28946022934774 }, { "date": "2026-01-21", "stock": 91.09468108585301, "index": 100.43999707837266 }, { "date": "2026-01-22", "stock": 91.35216655631574, "index": 100.99116207727705 }, { "date": "2026-01-23", "stock": 91.23813727653939, "index": 101.02417646629172 }, { "date": "2026-01-26", "stock": 93.94909144412564, "index": 101.52991015995909 }, { "date": "2026-01-27", "stock": 95.00110350915911, "index": 101.94434299905049 }, { "date": "2026-01-28", "stock": 94.32796292209224, "index": 101.93601636111313 }, { "date": "2026-01-29", "stock": 95.00478187302286, "index": 101.80425096778907 }, { "date": "2026-01-30", "stock": 95.44618553667328, "index": 101.3662990285589 }, { "date": "2026-02-02", "stock": 99.3195026852056, "index": 101.912789423709 }, { "date": "2026-02-03", "stock": 99.12454940042669, "index": 101.05631436710247 }, { "date": "2026-02-04", "stock": 101.70308246891781, "index": 100.543714849171 }, { "date": "2026-02-05", "stock": 101.48973736482014, "index": 99.31195675991526 }, { "date": "2026-02-06", "stock": 102.30265577870964, "index": 101.26798626835148 }, { "date": "2026-02-09", "stock": 101.01522842639594, "index": 101.7430428748813 }, { "date": "2026-02-10", "stock": 100.66946222320313, "index": 101.40690964867431 }, { "date": "2026-02-11", "stock": 101.33892444640624, "index": 101.40194288218538 }, { "date": "2026-02-12", "stock": 96.2738174060178, "index": 99.81389233803229 }, { "date": "2026-02-13", "stock": 94.08519090708452, "index": 99.86370608428895 }, { "date": "2026-02-17", "stock": 97.06466563672478, "index": 99.96669344825068 }, { "date": "2026-02-18", "stock": 97.2375487383212, "index": 100.52311737637865 }, { "date": "2026-02-19", "stock": 95.85080556168614, "index": 100.2394273610401 }, { "date": "2026-02-20", "stock": 97.32215110718752, "index": 100.93506683222554 }, { "date": "2026-02-23", "stock": 97.91068932538806, "index": 99.88678694032576 }, { "date": "2026-02-24", "stock": 100.1029941881851, "index": 100.65108465415236 }, { "date": "2026-02-25", "stock": 100.87177223570956, "index": 101.47001679935725 }, { "date": "2026-02-26", "stock": 100.4009416611491, "index": 100.92557154334965 }, { "date": "2026-02-27", "stock": 97.17501655263739, "index": 100.48761960411949 }, { "date": "2026-03-02", "stock": 97.37364820128008, "index": 100.52764589876561 }, { "date": "2026-03-03", "stock": 97.01684690649599, "index": 99.57826309254256 }, { "date": "2026-03-04", "stock": 96.56440815125431, "index": 100.35059528157184 }, { "date": "2026-03-05", "stock": 95.74413300963731, "index": 99.78394565773135 }, { "date": "2026-03-06", "stock": 94.7031560361951, "index": 98.45913373749178 }, { "date": "2026-03-09", "stock": 95.59332009122342, "index": 99.27675115039077 }, { "date": "2026-03-10", "stock": 95.94276465827998, "index": 99.06478708640712 }, { "date": "2026-03-11", "stock": 95.93540793055249, "index": 98.98181286976846 }, { "date": "2026-03-12", "stock": 94.07783417935701, "index": 97.47454532174422 }, { "date": "2026-03-13", "stock": 92.0032369602001, "index": 96.88393835366298 }, { "date": "2026-03-16", "stock": 92.99639520341351, "index": 97.86545906069681 }, { "date": "2026-03-17", "stock": 93.51504450820273, "index": 98.1095610254912 }, { "date": "2026-03-18", "stock": 91.93702641065254, "index": 96.77452340953911 }, { "date": "2026-03-19", "stock": 91.5765467520047, "index": 96.50850923964647 }, { "date": "2026-03-20", "stock": 91.21974545722063, "index": 95.04754948506317 }, { "date": "2026-03-23", "stock": 92.50717280953432, "index": 96.13614783434373 }, { "date": "2026-03-24", "stock": 92.56234826749062, "index": 95.77634942663063 }, { "date": "2026-03-25", "stock": 92.92282792613845, "index": 96.29537652472426 }, { "date": "2026-03-26", "stock": 93.02214375045979, "index": 94.61923891607626 }, { "date": "2026-03-27", "stock": 91.51769293018465, "index": 93.03703162661603 }, { "date": "2026-03-30", "stock": 90.71948797175015, "index": 92.66992915053686 }, { "date": "2026-03-31", "stock": 93.3531964981976, "index": 95.36951281863999 }, { "date": "2026-04-01", "stock": 94.03001544912823, "index": 96.05317361770506 }, { "date": "2026-04-02", "stock": 94.13668800117708, "index": 96.16083558542108 }, { "date": "2026-04-06", "stock": 95.21812697712058, "index": 96.58651668979623 }, { "date": "2026-04-07", "stock": 93.24652394614876, "index": 96.65984953619167 }, { "date": "2026-04-08", "stock": 95.23284043257557, "index": 99.08421590826092 }, { "date": "2026-04-09", "stock": 95.81770028691238, "index": 99.6955664305018 }, { "date": "2026-04-10", "stock": 95.81402192304863, "index": 99.58206120809291 }, { "date": "2026-04-13", "stock": 95.34319134848819, "index": 100.5951354904682 }, { "date": "2026-04-14", "stock": 95.20709188552931, "index": 101.78043970491564 }, { "date": "2026-04-15", "stock": 98.0026484219819, "index": 102.59221386312176 }, { "date": "2026-04-16", "stock": 96.88810417126462, "index": 102.85998100942224 }, { "date": "2026-04-17", "stock": 99.40042669020819, "index": 104.09845884157475 }, { "date": "2026-04-20", "stock": 100.43772529978665, "index": 103.85128916806661 }, { "date": "2026-04-21", "stock": 97.9070109615243, "index": 103.19202395734423 }, { "date": "2026-04-22", "stock": 100.48186566615169, "index": 104.27141918048352 }, { "date": "2026-04-23", "stock": 100.57750312660929, "index": 103.84047914688482 }, { "date": "2026-04-24", "stock": 99.70573089089973, "index": 104.66846833686363 }, { "date": "2026-04-27", "stock": 98.4366953579048, "index": 104.79745818420861 }, { "date": "2026-04-28", "stock": 99.57698815566835, "index": 104.28456650354248 }, { "date": "2026-04-29", "stock": 99.37835650702567, "index": 104.24293331385581 }, { "date": "2026-04-30", "stock": 99.81240344294858, "index": 105.31020378350742 }, { "date": "2026-05-01", "stock": 103.04568527918781, "index": 105.61858154992329 }, { "date": "2026-05-04", "stock": 101.82814684028543, "index": 105.18954057409977 }, { "date": "2026-05-05", "stock": 104.53174428014418, "index": 106.04367832882917 }, { "date": "2026-05-06", "stock": 105.75663944677407, "index": 107.59068000876488 }, { "date": "2026-05-07", "stock": 105.7308908997278, "index": 107.18150609889707 }, { "date": "2026-05-08", "stock": 107.8937688516148, "index": 108.0845811116792 }, { "date": "2026-05-11", "stock": 107.65835356433458, "index": 108.28778029362356 }, { "date": "2026-05-12", "stock": 108.4381667034503, "index": 108.11423562924548 }, { "date": "2026-05-13", "stock": 109.93526079599793, "index": 108.74662186838069 }, { "date": "2026-05-14", "stock": 109.6924887809902, "index": 109.57913958074647 }, { "date": "2026-05-15", "stock": 110.4355182814684, "index": 108.22438098020596 }, { "date": "2026-05-18", "stock": 109.55638931803134, "index": 108.14476663501571 }, { "date": "2026-05-19", "stock": 109.97204443463548, "index": 107.42254035497771 }, { "date": "2026-05-20", "stock": 111.17854778194658, "index": 108.58184208604193 }, { "date": "2026-05-21", "stock": 112.18641948061503, "index": 108.76809582937696 }, { "date": "2026-05-22", "stock": 113.59523284043256, "index": 109.1734716236944 }, { "date": "2026-05-26", "stock": 113.41499301110865, "index": 109.84033306551748 }, { "date": "2026-05-27", "stock": 114.34194070477453, "index": 109.85844715506536 }, { "date": "2026-05-28", "stock": 114.95254910615758, "index": 110.49054123146593 }, { "date": "2026-05-29", "stock": 114.78702273228866, "index": 110.73055291797532 }, { "date": "2026-06-01", "stock": 112.67196351063046, "index": 111.0212548389453 }, { "date": "2026-06-02", "stock": 115.94202898550722, "index": 111.16470674165511 }, { "date": "2026-06-03", "stock": 114.12491723681306, "index": 110.34519027098094 }, { "date": "2026-06-04", "stock": 114.48171853159714, "index": 110.792637499087 }, { "date": "2026-06-05", "stock": 113.05083498859705, "index": 107.8626835147177 }, { "date": "2026-06-08", "stock": 110.9173839476201, "index": 108.18391644145788 }, { "date": "2026-06-09", "stock": 106.8748620613551, "index": 107.90519319260827 }, { "date": "2026-06-10", "stock": 107.2537335393217, "index": 106.15718355123805 }, { "date": "2026-06-11", "stock": 108.74347090414183, "index": 108.01694543860931 }, { "date": "2026-06-12", "stock": 107.0882071654528, "index": 108.55978379957637 }, { "date": "2026-06-15", "stock": 109.03406164937837, "index": 110.35410123438756 }, { "date": "2026-06-16", "stock": 110.0713602589568, "index": 109.72682784310861 }, { "date": "2026-06-17", "stock": 108.86117854778195, "index": 108.39383536629903 }, { "date": "2026-06-18", "stock": 109.61892150371513, "index": 109.56949821050326 }, { "date": "2026-06-22", "stock": 109.25108511733981, "index": 109.16353809071653 }, { "date": "2026-06-23", "stock": 108.25424851026264, "index": 107.59564677525381 }, { "date": "2026-06-24", "stock": 107.80548811888471, "index": 107.48988386531298 }, { "date": "2026-06-25", "stock": 101.21018171117487, "index": 107.4792199254985 }, { "date": "2026-06-26", "stock": 104.38460972559405, "index": 107.42852969103791 }, { "date": "2026-06-29", "stock": 103.63422349738836, "index": 108.69081878606383 }, { "date": "2026-06-30", "stock": 106.43713676156845, "index": 109.55167628369 }, { "date": "2026-07-01", "stock": 108.28367542117266, "index": 109.31604703820028 }, { "date": "2026-07-02", "stock": 113.52534392702125, "index": 109.3161931195676 }, { "date": "2026-07-06", "stock": 115.00772456411387, "index": 110.10780804908333 }, { "date": "2026-07-07", "stock": 114.27205179136321, "index": 109.6172668176174 }, { "date": "2026-07-08", "stock": 115.27624512616788, "index": 109.30845080709955 }, { "date": "2026-07-09", "stock": 116.3172220996101, "index": 110.19852457819006 }, { "date": "2026-07-10", "stock": 115.98616935187226, "index": 110.66233291943612 }, { "date": "2026-07-13", "stock": 116.71816376075921, "index": 109.78511430866993 }, { "date": "2026-07-14", "stock": 115.81696461413964, "index": 110.19779417135345 }, { "date": "2026-07-15", "stock": 120.46641653792392, "index": 110.61865459060695 }, { "date": "2026-07-16", "stock": 122.58515412344589, "index": 110.05434226864364 }, { "date": "2026-07-17", "stock": 122.76171558890606, "index": 108.9429552260609 }, { "date": "2026-07-20", "stock": 120.13168542632235, "index": 108.7324519757505 }, { "date": "2026-07-21", "stock": 120.55469727065402, "index": 109.69542034913447 }, { "date": "2026-07-22", "stock": 119.87419995585962, "index": 109.54583302899714 }, { "date": "2026-07-23", "stock": 118.31825204149196, "index": 108.22145935285954 }, { "date": "2026-07-24", "stock": 122.4968733907158, "index": 108.27521729603389 }, { "date": "2026-07-27", "stock": 123.9277569337159, "index": 108.29274706011249 }, { "date": "2026-07-28", "stock": 125.0937982785257, "index": 108.52063399313417 }, { "date": "2026-07-29", "stock": 124.39858750827631, "index": 106.87531955299102 }, { "date": "2026-07-30", "stock": 122.6476863091297, "index": 108.64991600321379 }, { "date": "2026-07-31", "stock": 113.62833811520636, "index": 109.41085384559199 }, { "date": "2026-08-03", "stock": 111.60891635400574, "index": 111.02914323278065 }, { "date": "2026-08-04", "stock": 113.80122121680276, "index": 113.01614199108904 }, { "date": "2026-08-05", "stock": 114.39711616273081, "index": 112.82667445767294 }, { "date": "2026-08-06", "stock": 114.91576546752005, "index": 112.62814987948286 }, { "date": "2026-08-07", "stock": 115.25417494298536, "index": 113.32466583887226 }, { "date": "2026-08-10", "stock": 113.38924446406237, "index": 113.25849097947555 }, { "date": "2026-08-11", "stock": 112.156992569705, "index": 112.89460229347748 }, { "date": "2026-08-12", "stock": 111.17854778194658, "index": 113.19114746914032 }, { "date": "2026-08-13", "stock": 112.28573530493635, "index": 113.92871229274706 }, { "date": "2026-08-14", "stock": 112.53218568380782, "index": 113.73544664378059 }, { "date": "2026-08-17", "stock": 112.40712131244021, "index": 113.14089547878167 }, { "date": "2026-08-18", "stock": 114.04031486794672, "index": 112.36228179095758 }, { "date": "2026-08-19", "stock": 116.54160229529904, "index": 112.59922576875319 }, { "date": "2026-08-20", "stock": 114.50746707864342, "index": 111.62311007231027 }, { "date": "2026-08-21", "stock": 113.7901861252115, "index": 112.1082462931853 }, { "date": "2026-08-24", "stock": 114.15434414772308, "index": 111.79402527207654 }, { "date": "2026-08-25", "stock": 113.99249613771794, "index": 112.15075597107588 }, { "date": "2026-08-26", "stock": 115.2983153093504, "index": 112.12767511503907 }, { "date": "2026-08-27", "stock": 115.71397042595453, "index": 112.93535899496018 }, { "date": "2026-08-28", "stock": 117.59729272419628, "index": 112.65444452560077 }, { "date": "2026-08-31", "stock": 116.54895902302655, "index": 112.28018406252282 }, { "date": "2026-09-01", "stock": 119.59464430221436, "index": 111.48155722737565 }, { "date": "2026-09-02", "stock": 119.53211211653057, "index": 111.99474107077643 }, { "date": "2026-09-03", "stock": 120.72758037225042, "index": 113.17960704112191 }, { "date": "2026-09-04", "stock": 117.69660854851762, "index": 112.75436418084874 }, { "date": "2026-09-08", "stock": 116.3172220996101, "index": 112.09582937696298 }, { "date": "2026-09-09", "stock": 115.99352607959979, "index": 111.5529910159959 }, { "date": "2026-09-10", "stock": 120.12432869859487, "index": 110.90059162953764 }, { "date": "2026-09-11", "stock": 122.22099610093429, "index": 111.85421079541304 }, { "date": "2026-09-14", "stock": 122.51894357389833, "index": 111.31370973632313 }, { "date": "2026-09-15", "stock": 121.87890826160522, "index": 110.81338105324664 }, { "date": "2026-09-16", "stock": 122.27249319502687, "index": 110.3178730552918 }, { "date": "2026-09-17", "stock": 123.96086220848966, "index": 111.57344240742093 }, { "date": "2026-09-18", "stock": 123.64084455234313, "index": 111.75955006938865 }, { "date": "2026-09-21", "stock": 124.68917825351285, "index": 113.4277992842013 }, { "date": "2026-09-22", "stock": 124.97241227102185, "index": 113.42692279599737 }, { "date": "2026-09-23", "stock": 123.96821893621717, "index": 112.57073990212547 }, { "date": "2026-09-24", "stock": 123.5635989112043, "index": 112.54298444233439 }, { "date": "2026-09-25", "stock": 125.45795630103729, "index": 113.11679205317363 }, { "date": "2026-09-28", "stock": 124.47583314941512, "index": 112.24439412752902 }, { "date": "2026-09-29", "stock": 121.16530567203708, "index": 112.05667957052079 }, { "date": "2026-09-30", "stock": 122.4968733907158, "index": 111.77474253159009 }, { "date": "2026-10-01", "stock": 121.50371514750238, "index": 111.99254985026658 }, { "date": "2026-10-02", "stock": 122.74332376958728, "index": 112.81454970418523 }, { "date": "2026-10-05", "stock": 122.44905466048701, "index": 113.56292454897377 }, { "date": "2026-10-06", "stock": 122.72125358640476, "index": 114.21999853918634 }, { "date": "2026-10-07", "stock": 123.83947620098581, "index": 113.96932291286248 }, { "date": "2026-10-08", "stock": 125.21886264989332, "index": 113.43744065444452 }, { "date": "2026-10-09", "stock": 123.82844110939453, "index": 114.11204440873566 }, { "date": "2026-10-12", "stock": 125.42117266239975, "index": 114.04922942078737 }, { "date": "2026-10-13", "stock": 125.53152357831235, "index": 114.02308085603681 }, { "date": "2026-10-14", "stock": 126.15316707128667, "index": 112.75933094733766 }, { "date": "2026-10-15", "stock": 125.80004414036637, "index": 113.12628734204952 }, { "date": "2026-10-16", "stock": 126.33708526447435, "index": 111.89014681177416 }, { "date": "2026-10-19", "stock": 126.14581034355919, "index": 112.34723541012343 }, { "date": "2026-10-20", "stock": 124.88045317442801, "index": 112.6662771163538 }, { "date": "2026-10-21", "stock": 126.53203854925327, "index": 113.31780001460814 }, { "date": "2026-10-22", "stock": 128.08798646362098, "index": 111.94843327733548 }, { "date": "2026-10-23", "stock": 127.90774663429707, "index": 111.36775984223213 }, { "date": "2026-10-26", "stock": 126.50261163834327, "index": 112.1433058213425 }, { "date": "2026-10-27", "stock": 127.6760097108806, "index": 112.81279672777738 }, { "date": "2026-10-28", "stock": 126.47318472743324, "index": 113.12511869111094 }, { "date": "2026-10-29", "stock": 128.34179357021998, "index": 112.78051274559931 }, { "date": "2026-10-30", "stock": 126.76745383653349, "index": 110.73069899934262 }, { "date": "2026-11-02", "stock": 124.44640623850512, "index": 110.16580235191 }, { "date": "2026-11-03", "stock": 122.08489663797542, "index": 110.56781827477906 }, { "date": "2026-11-04", "stock": 128.56249540204516, "index": 112.3164122416186 }, { "date": "2026-11-05", "stock": 126.59824909880086, "index": 107.42429333138557 } ], "metrics": { "change": -1.5278532803067124, "fiveDay": -1.3585165228855556, "ytd": 26.598249098800864, "indexYtd": 7.42429333138557, "volumeRatio": 1.6283862850767423, "high120": 355.38, "low120": 273.75, "secondaryCheckedDays": 10 }, "annual": [ { "period": "FY2024", "end": "2024-09-28", "revenue": 391.035, "net": 93.736, "op": 123.216 }, { "period": "FY2025", "end": "2025-09-27", "revenue": 416.161, "net": 112.01, "op": 133.05 }, { "period": "FY2026", "end": "2026-09-26", "revenue": 478.834, "net": 132.175, "op": 158.063 } ], "quarters": [ { "period": "25 Q3", "end": "2025-06-28", "revenue": 94.036, "net": 23.434, "op": 28.202, "eps": 1.57 }, { "period": "25 Q4", "end": "2025-09-27", "revenue": 102.466, "net": 27.466, "op": 32.427, "eps": 1.8399999999999999 }, { "period": "26 Q1", "end": "2025-12-27", "revenue": 143.756, "net": 42.097, "op": 50.852, "eps": 2.84 }, { "period": "26 Q2", "end": "2026-03-28", "revenue": 111.184, "net": 29.578, "op": 35.885, "eps": 2.01 }, { "period": "26 Q3", "end": "2026-06-27", "revenue": 109.417, "net": 29.789, "op": 35.695, "eps": 2.02 }, { "period": "26 Q4", "end": "2026-09-26", "revenue": 114.477, "net": 30.711, "op": 35.631, "eps": 2.1000000000000005 } ], "financials": { "periodStart": "2025-09-28", "periodEnd": "2026-09-26", "current": { "revenue": 478834000000, "net": 132175000000, "common": 132175000000, "op": 158063000000, "gross": 233602000000, "cost": 245232000000, "eps": 8.98, "cfo": 145097000000, "capex": 9041000000, "sbc": 13789000000, "buyback": 86390000000, "dividend": 15721000000, "shares": 14720306000 }, "prior": { "revenue": 416161000000, "net": 112010000000, "common": 112010000000, "op": 133050000000, "gross": 195201000000, "cost": 220960000000, "eps": 7.46, "cfo": 111482000000, "capex": 12715000000, "sbc": 12863000000, "buyback": 90711000000, "dividend": 15421000000, "shares": 15004697000 }, "ttm": { "revenue": 478834000000, "net": 132175000000, "common": 132175000000, "op": 158063000000, "gross": 233602000000, "cost": 245232000000, "eps": 8.98, "cfo": 145097000000, "capex": 9041000000, "sbc": 13789000000, "buyback": 86390000000, "dividend": 15721000000 }, "balance": { "cash": 36305000000, "inventory": 14541000000, "ar": 43817000000, "equity": 112093000000, "assets": 404548000000 } }, "facts": { "pe": 38.32628062360802, "epsTTM": 8.98, "priceEquivalentCap": 5001.56758003 }, "heroMetric": { "label": "披露稀释PE · 近四季", "value": 38.32628062360802, "note": "FY2026 GAAP EPS；退款另行拆解" }, "methods": { "currency": "金额除非另注均为美元；图表金额为十亿美元（1十亿美元=10亿美元）。价格与每股收益为美元/股。", "fiscal": "FY2026：2025年9月28日至2026年9月26日；FY2027截至2027年9月25日。", "financial": "GAAP历史数取SEC companyfacts并与最新财报核验；Q4如无单季值，以全年减前三季。近四季EPS=最近年度稀释EPS+本年累计EPS−上年同期EPS，各期加权股数不同，属于近似值。", "market": "Yahoo拆股调整日线、不计现金分红，截止美东2026-11-05完整收盘；近10交易日OHLC与StockAnalysis交叉核对；两源成交量有小幅汇总差异（逐日小于2.5%），全篇成交量与量比统一使用Yahoo。标普500使用价格指数；不是总回报。", "cash": "简化剩余现金=经营现金流−现金购置长期资产；不扣融资租赁本金、并购和股权投资，也未扣股权激励稀释。Amazon另图使用公司定义FCF（购置PPE扣处置和激励收入），两口径不混用。", "valuation": "FY2027作者正常化稀释EPS×主观PE=每股美元估值；不使用总股本再除一次。情景范围不是概率、目标承诺或最大损失。" }, "evidence": { "sec": "tools/research/us-seven-20261106/sources/apple/companyfacts.json", "sourceManifest": [ { "file": "apple/companyfacts.json", "url": "https://data.sec.gov/api/xbrl/companyfacts/CIK0000320193.json", "bytes": 3858323, "sha256": "75a78f918313f3336823517d6c34908d23dd07f07e90e625c61e705e3bb6d27b", "retrievedAt": "2026-11-06T13:05:37.095946+00:00" }, { "file": "apple/submissions.json", "url": "https://data.sec.gov/submissions/CIK0000320193.json", "bytes": 164372, "sha256": "2c9cbb2f163361bf1fd0318faadb50cdfa719104d45aa39934f29d554d3a4916", "retrievedAt": "2026-11-06T13:05:37.095118+00:00" }, { "file": "apple/prices.json", "url": "https://query1.finance.yahoo.com/v8/finance/chart/AAPL?period1=1735689600&period2=1794009600&interval=1d&events=div%2Csplits", "bytes": 51764, "sha256": "266067b3d14abb7ee5ed30467da6067e16703b953e342ee5d35497ac27b8a30d", "retrievedAt": "2026-11-06T13:05:37.094702+00:00" }, { "file": "apple/release.html", "url": "https://www.apple.com/newsroom/2026/11/apple-reports-fourth-quarter-results/", "bytes": 138063, "sha256": "c5d4d78299a441c9ca6af44d0b194d3b3249a37cd5cbaf942aff428d14ba767b", "retrievedAt": "2026-11-06T13:05:46.713418+00:00" }, { "file": "apple/release.pdf", "url": "https://www.apple.com/newsroom/pdfs/fy2026q4/FY26_Q4_Consolidated_Financial_Statements.pdf", "bytes": 3136861, "sha256": "bf4b4b934fd06703a63feb63c2e4f5b0c6bd17cb96d3a67a7188307d71034d83", "retrievedAt": "2026-11-06T13:05:46.907847+00:00" }, { "file": "apple/investor.html", "url": "https://investor.apple.com/investor-relations/default.aspx", "bytes": 188760, "sha256": "058bc2f0aff2acc9adb4f46fd08827e22b49f48a10345f57b8d0b3f64d45b36a", "retrievedAt": "2026-11-06T13:05:53.083901+00:00" }, { "file": "apple/history.html", "url": "https://stockanalysis.com/stocks/aapl/history/", "bytes": 116149, "sha256": "b3a41e78354acf8b3ede0cf76448ee10b9345c1c4a9fbce9f809235d1a048195", "retrievedAt": "2026-11-06T13:05:57.799693+00:00" } ], "crossCheck": "StockAnalysis近10日价格核对、成交量差异检查，数据冻结保存在本JSON。" } }