{ "sector": "民用航空、国防与服务", "shares": 791896311, "period": "2028正常化FCF折现", "basisLabel": "每股FCF", "multipleLabel": "P/FCF", "priceFactor": 0.7971938775510203, "annualLabels": [ "2023", "2024", "2025" ], "currentLabel": "2026前三季", "priorLabel": "2025前三季", "scenarios": [ { "name": "承压", "eps": [ 5.88, 7.06 ], "pe": [ 14, 16 ], "prices": [ 65.62499999999999, 90.05102040816325 ] }, { "name": "修复", "eps": [ 9.41, 11.76 ], "pe": [ 18, 22 ], "prices": [ 135.0286989795918, 206.24999999999997 ] }, { "name": "顺畅", "eps": [ 14.12, 16.47 ], "pe": [ 23, 25 ], "prices": [ 258.89668367346934, 328.24457908163265 ] } ], "calc": [ 2, 19, 10.59, 10, 28, 20 ], "profitLabel": "2028正常化每股FCF（美元），假设摊薄股数8.5亿；未来FCF×倍数后按12%折现两年", "levels": [ [ 165, "165 近期低区" ], [ 182, "182 短期均线" ], [ 198, "198 中期修复" ] ], "heroNote": "含2025年资产处置收益；不能当作经常利润PE", "charts": [ { "id": "mix", "title": "交付增加，并没有让民机收入同步增长", "type": "bars", "unit": "十亿美元", "categories": [ "民用飞机", "国防与航天", "全球服务" ], "series": [ { "name": "2025 Q3", "values": [ 11.094, 6.902, 5.37 ] }, { "name": "2026 Q3", "values": [ 10.72, 7.935, 5.574 ] } ] }, { "id": "segments", "title": "民机亏损仍由服务与国防利润弥补", "type": "bars", "unit": "十亿美元", "categories": [ "民用飞机", "国防与航天", "全球服务" ], "series": [ { "name": "2026 Q3营业利润", "values": [ -0.697, 0.492, 1.019 ] } ] }, { "id": "quality", "title": "国防利润中有一笔不能重复的出售收益", "type": "waterfall", "unit": "十亿美元", "steps": [ { "label": "披露分部利润", "value": 0.492, "total": true }, { "label": "HRL出售收益", "value": -0.252, "total": false }, { "label": "剔除该项", "value": 0.24, "total": true } ] }, { "id": "deliveries", "title": "交付架数接近，机型组合却在变化", "type": "bars", "unit": "交付 / 架", "categories": [ "737", "767", "777", "787" ], "series": [ { "name": "2025 Q3", "values": [ 121, 6, 9, 24 ] }, { "name": "2026 Q3", "values": [ 124, 10, 5, 22 ] } ] }, { "id": "working-capital", "title": "客户预收改善现金，同时库存继续占款", "type": "bars", "unit": "十亿美元", "categories": [ "预收与进度款变动", "存货现金变动", "应付账款变动", "应收及未开票变动" ], "series": [ { "name": "2026前三季现金影响", "values": [ 8.113, -6.733, 2.436, -2.169 ] } ] }, { "id": "annual", "title": "历史盈利给复苏提供基线，也留下会计扰动", "type": "bars", "unit": "十亿美元", "categories": [ "2023", "2024", "2025" ], "series": [ { "name": "营业利润", "values": [ -0.773, -10.707, 4.281 ] }, { "name": "普通股净利润", "values": [ -2.222, -11.875, 1.89 ] } ] }, { "id": "quarterly", "title": "单季经营利润与净利润，各自说明什么", "type": "bars", "unit": "十亿美元", "categories": [ "25-06", "25-09", "25-12", "26-03", "26-06", "26-09" ], "series": [ { "name": "营业利润", "values": [ -0.176, -4.781, 8.777, 0.448, 0.156, 0.354 ] }, { "name": "普通股净利润", "values": [ -0.697, -5.424, 8.134, -0.09, -0.53, -0.203 ] } ] }, { "id": "revenue", "title": "收入的增长节奏，需要放回季度比较", "type": "lines", "unit": "十亿美元", "categories": [ "25-06", "25-09", "25-12", "26-03", "26-06", "26-09" ], "series": [ { "name": "营业收入", "values": [ 22.749, 23.27, 23.948, 22.217, 24.56, 24.188 ] } ] }, { "id": "op-margin", "title": "营业利润率展示经营效率的变化", "type": "lines", "unit": "营业利润率 / %", "categories": [ "25-06", "25-09", "25-12", "26-03", "26-06", "26-09" ], "series": [ { "name": "GAAP营业利润率", "values": [ -0.7736603806760737, -20.54576708207993, 36.650242191414726, 2.0164738713597696, 0.6351791530944626, 1.4635356375062014 ] } ], "yMin": -32 }, { "id": "cash", "title": "同一期间的利润、现金回收与资本投入", "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": "2025前三季", "values": [ -6.244, -0.266, 1.986, -2.252 ] }, { "name": "2026前三季", "values": [ -0.823, 2.681, 3.04, -0.359 ] } ] } ], "company": "波音", "symbol": "BA", "market": "us", "currencyLabel": "美元", "asOf": "2026-11-05", "stock": [ { "date": "2025-01-02", "open": 178.31, "high": 179.19, "low": 169.82, "close": 171.87, "volume": 12450000, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-03", "open": 171.4, "high": 173.98, "low": 169.8, "close": 169.9, "volume": 10513800, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-06", "open": 173.5, "high": 173.94, "low": 170.19, "close": 170.78, "volume": 11133400, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-07", "open": 171.17, "high": 175.02, "low": 170.8, "close": 172.51, "volume": 7045000, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-08", "open": 171.15, "high": 173.78, "low": 169.61, "close": 171.76, "volume": 5108700, "ma5": 171.36399999999998, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-10", "open": 171.49, "high": 173.54, "low": 167.41, "close": 172, "volume": 7556800, "ma5": 171.39000000000001, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-13", "open": 171.18, "high": 172.5, "low": 167.91, "close": 170.57, "volume": 6049600, "ma5": 171.52399999999997, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-14", "open": 171.37, "high": 171.88, "low": 164.62, "close": 167.02, "volume": 7966900, "ma5": 170.772, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-15", "open": 169.01, "high": 169.99, "low": 165.97, "close": 166.2, "volume": 6451000, "ma5": 169.51, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-16", "open": 166.79, "high": 170.64, "low": 166.57, "close": 168.93, "volume": 5812300, "ma5": 168.94400000000002, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-17", "open": 169.8, "high": 171.77, "low": 169.45, "close": 171.09, "volume": 9557100, "ma5": 168.762, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-21", "open": 172.38, "high": 177.09, "low": 171.93, "close": 175.56, "volume": 8755300, "ma5": 169.76, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-22", "open": 175.29, "high": 176.23, "low": 173.88, "close": 174.8, "volume": 5134400, "ma5": 171.31599999999997, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-23", "open": 174.01, "high": 178.67, "low": 173.75, "close": 178.5, "volume": 7097300, "ma5": 173.77599999999998, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-24", "open": 176, "high": 180.43, "low": 174.37, "close": 176.06, "volume": 9304200, "ma5": 175.202, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-27", "open": 175.55, "high": 178.18, "low": 174.4, "close": 175.16, "volume": 7148600, "ma5": 176.01600000000002, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-28", "open": 181.31, "high": 188.48, "low": 174.02, "close": 177.78, "volume": 22768900, "ma5": 176.45999999999998, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-29", "open": 179.13, "high": 182.55, "low": 170.65, "close": 173.66, "volume": 12263500, "ma5": 176.232, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-30", "open": 174.59, "high": 179.94, "low": 173.72, "close": 179.53, "volume": 6996300, "ma5": 176.438, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-31", "open": 180.51, "high": 181.78, "low": 175.74, "close": 176.52, "volume": 6104000, "ma5": 176.53, "ma20": 173.01000000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-03", "open": 174.11, "high": 178.2, "low": 173.13, "close": 175.87, "volume": 6501700, "ma5": 176.672, "ma20": 173.20999999999998, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-04", "open": 176.9, "high": 177.45, "low": 174.25, "close": 176.23, "volume": 4503600, "ma5": 176.36200000000002, "ma20": 173.5265, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-05", "open": 176, "high": 181.86, "low": 175.51, "close": 181.84, "volume": 7430400, "ma5": 177.99800000000002, "ma20": 174.0795, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-06", "open": 182, "high": 185.85, "low": 182, "close": 184.8, "volume": 6919400, "ma5": 179.052, "ma20": 174.69400000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-07", "open": 185.26, "high": 186.11, "low": 180.93, "close": 181.49, "volume": 5392300, "ma5": 180.046, "ma20": 175.18050000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-10", "open": 183.12, "high": 183.55, "low": 179.9, "close": 180.55, "volume": 3989100, "ma5": 180.98200000000003, "ma20": 175.60800000000003, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-11", "open": 179.78, "high": 182.14, "low": 177.6, "close": 180.44, "volume": 4366700, "ma5": 181.824, "ma20": 176.10150000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-12", "open": 178.34, "high": 186.27, "low": 178.25, "close": 186.25, "volume": 7686800, "ma5": 182.706, "ma20": 177.06300000000005, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-13", "open": 187, "high": 188.24, "low": 185.09, "close": 185.44, "volume": 6846300, "ma5": 182.834, "ma20": 178.02500000000003, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-14", "open": 186.75, "high": 186.82, "low": 183.58, "close": 184.42, "volume": 5044700, "ma5": 183.42000000000002, "ma20": 178.79950000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-18", "open": 185.68, "high": 188.66, "low": 184.22, "close": 184.97, "volume": 6929600, "ma5": 184.304, "ma20": 179.4935, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-19", "open": 185.31, "high": 187.23, "low": 181.83, "close": 186.15, "volume": 7264800, "ma5": 185.446, "ma20": 180.023, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-20", "open": 185.58, "high": 185.8, "low": 180.11, "close": 180.88, "volume": 7863000, "ma5": 184.372, "ma20": 180.327, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-21", "open": 181.28, "high": 182.2, "low": 174.71, "close": 177.15, "volume": 8980300, "ma5": 182.714, "ma20": 180.2595, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-24", "open": 177.48, "high": 183.04, "low": 176.55, "close": 179.91, "volume": 8392900, "ma5": 181.81199999999998, "ma20": 180.452, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-25", "open": 180.45, "high": 181.88, "low": 176.34, "close": 178.27, "volume": 5613900, "ma5": 180.47199999999998, "ma20": 180.60750000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-26", "open": 179.49, "high": 179.49, "low": 171.83, "close": 173.04, "volume": 7111700, "ma5": 177.84999999999997, "ma20": 180.3705, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-27", "open": 174.52, "high": 177.15, "low": 173.59, "close": 173.83, "volume": 4695200, "ma5": 176.44, "ma20": 180.379, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-28", "open": 174.36, "high": 176.3, "low": 173.48, "close": 174.63, "volume": 5803300, "ma5": 175.936, "ma20": 180.13400000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-03", "open": 177.02, "high": 178.4, "low": 169.46, "close": 170.06, "volume": 6045600, "ma5": 173.96599999999998, "ma20": 179.811, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-04", "open": 167.37, "high": 168.38, "low": 156.69, "close": 158.9, "volume": 15870200, "ma5": 170.09199999999998, "ma20": 178.96250000000003, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-05", "open": 159.96, "high": 164.33, "low": 158.81, "close": 163.16, "volume": 7355800, "ma5": 168.11599999999999, "ma20": 178.30900000000003, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-06", "open": 161.42, "high": 162.69, "low": 157.94, "close": 158.43, "volume": 6892600, "ma5": 165.036, "ma20": 177.1385, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-07", "open": 157.19, "high": 158.36, "low": 149.05, "close": 154.18, "volume": 12526700, "ma5": 160.946, "ma20": 175.60750000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-10", "open": 150.03, "high": 150.39, "low": 146.3, "close": 148.15, "volume": 10204000, "ma5": 156.56400000000002, "ma20": 173.9405, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-11", "open": 148, "high": 155.01, "low": 145.45, "close": 154.06, "volume": 10030500, "ma5": 155.596, "ma20": 172.616, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-12", "open": 157, "high": 159.54, "low": 153.61, "close": 158.8, "volume": 8706900, "ma5": 154.724, "ma20": 171.534, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-13", "open": 159.22, "high": 161.74, "low": 157.25, "close": 159.32, "volume": 5701600, "ma5": 154.902, "ma20": 170.1875, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-14", "open": 160.92, "high": 162.32, "low": 159.2, "close": 161.81, "volume": 5215100, "ma5": 156.42800000000003, "ma20": 169.006, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-17", "open": 160.5, "high": 162.77, "low": 159.62, "close": 161.85, "volume": 5602700, "ma5": 159.168, "ma20": 167.8775, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-18", "open": 161.44, "high": 162.23, "low": 158.79, "close": 161.57, "volume": 4195200, "ma5": 160.67, "ma20": 166.7075, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-19", "open": 165.32, "high": 174.2, "low": 165, "close": 172.62, "volume": 14114800, "ma5": 163.434, "ma20": 166.031, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-20", "open": 171.14, "high": 173.1, "low": 170.31, "close": 172.83, "volume": 4934400, "ma5": 166.136, "ma20": 165.62850000000003, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-21", "open": 172.06, "high": 183.46, "low": 170.77, "close": 178.11, "volume": 26802400, "ma5": 169.39600000000002, "ma20": 165.67650000000003, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-24", "open": 182.03, "high": 184.4, "low": 180.44, "close": 180.9, "volume": 9986100, "ma5": 173.206, "ma20": 165.72600000000003, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-25", "open": 182.16, "high": 183.85, "low": 180.36, "close": 182.59, "volume": 7174400, "ma5": 177.41000000000003, "ma20": 165.942, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-26", "open": 182.53, "high": 183.23, "low": 177.28, "close": 178.55, "volume": 6615900, "ma5": 178.596, "ma20": 166.21750000000003, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-27", "open": 178.53, "high": 182.22, "low": 178.03, "close": 179.11, "volume": 4788600, "ma5": 179.85200000000003, "ma20": 166.48150000000004, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-28", "open": 177.75, "high": 178.5, "low": 172.45, "close": 173.31, "volume": 8211100, "ma5": 178.892, "ma20": 166.4155, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-31", "open": 170.65, "high": 172.21, "low": 166.79, "close": 170.55, "volume": 7477500, "ma5": 176.82199999999997, "ma20": 166.44000000000003, "ma60": 173.087, "ma120": null, "ma250": null }, { "date": "2025-04-01", "open": 170, "high": 170.98, "low": 164.22, "close": 168.17, "volume": 8252800, "ma5": 173.938, "ma20": 166.90350000000004, "ma60": 173.02533333333335, "ma120": null, "ma250": null }, { "date": "2025-04-02", "open": 166.4, "high": 170.38, "low": 165.55, "close": 168.56, "volume": 5826600, "ma5": 171.94, "ma20": 167.17350000000002, "ma60": 173.003, "ma120": null, "ma250": null }, { "date": "2025-04-03", "open": 160, "high": 160.21, "low": 150.41, "close": 150.91, "volume": 15877400, "ma5": 166.29999999999998, "ma20": 166.7975, "ma60": 172.67183333333332, "ma120": null, "ma250": null }, { "date": "2025-04-04", "open": 143.3, "high": 146, "low": 132.79, "close": 136.59, "volume": 22282000, "ma5": 158.95600000000002, "ma20": 165.91800000000003, "ma60": 172.07316666666665, "ma120": null, "ma250": null }, { "date": "2025-04-07", "open": 132.05, "high": 143.97, "low": 128.88, "close": 138.86, "volume": 18825000, "ma5": 152.618, "ma20": 165.45350000000002, "ma60": 171.52483333333336, "ma120": null, "ma250": null }, { "date": "2025-04-08", "open": 146.85, "high": 147.77, "low": 137.4, "close": 139.39, "volume": 14527900, "ma5": 146.86200000000002, "ma20": 164.72, "ma60": 170.9813333333333, "ma120": null, "ma250": null }, { "date": "2025-04-09", "open": 138.85, "high": 162.43, "low": 137.94, "close": 160.82, "volume": 16775200, "ma5": 145.314, "ma20": 164.82100000000003, "ma60": 170.81883333333332, "ma120": null, "ma250": null }, { "date": "2025-04-10", "open": 154.98, "high": 157.35, "low": 149.41, "close": 155.52, "volume": 10375000, "ma5": 146.23600000000002, "ma20": 164.63100000000003, "ma60": 170.62716666666665, "ma120": null, "ma250": null }, { "date": "2025-04-11", "open": 154.62, "high": 157.59, "low": 152, "close": 156.84, "volume": 8810700, "ma5": 150.286, "ma20": 164.3825, "ma60": 170.47116666666668, "ma120": null, "ma250": null }, { "date": "2025-04-14", "open": 159.82, "high": 162.55, "low": 157.6, "close": 159.28, "volume": 7288700, "ma5": 154.37, "ma20": 164.25400000000002, "ma60": 170.31033333333335, "ma120": null, "ma250": null }, { "date": "2025-04-15", "open": 155.28, "high": 159.12, "low": 155.28, "close": 155.52, "volume": 11541100, "ma5": 157.596, "ma20": 163.95150000000004, "ma60": 170.05083333333334, "ma120": null, "ma250": null }, { "date": "2025-04-16", "open": 154.37, "high": 157.66, "low": 153.54, "close": 156.47, "volume": 6809600, "ma5": 156.726, "ma20": 163.144, "ma60": 169.7326666666667, "ma120": null, "ma250": null }, { "date": "2025-04-17", "open": 157.13, "high": 163.9, "low": 157, "close": 161.9, "volume": 9227300, "ma5": 158.002, "ma20": 162.59750000000003, "ma60": 169.51766666666666, "ma120": null, "ma250": null }, { "date": "2025-04-21", "open": 160, "high": 160, "low": 156.47, "close": 159.34, "volume": 5703800, "ma5": 158.502, "ma20": 161.65900000000002, "ma60": 169.19833333333335, "ma120": null, "ma250": null }, { "date": "2025-04-22", "open": 162.5, "high": 163.09, "low": 158.5, "close": 162.52, "volume": 9147300, "ma5": 159.15, "ma20": 160.74, "ma60": 168.9726666666667, "ma120": null, "ma250": null }, { "date": "2025-04-23", "open": 174, "high": 176.58, "low": 169.91, "close": 172.37, "volume": 16264700, "ma5": 162.52, "ma20": 160.22899999999998, "ma60": 168.9261666666667, "ma120": null, "ma250": null }, { "date": "2025-04-24", "open": 171.2, "high": 177.4, "low": 169, "close": 176.26, "volume": 10984200, "ma5": 166.478, "ma20": 160.1145, "ma60": 168.9008333333334, "ma120": null, "ma250": null }, { "date": "2025-04-25", "open": 176.5, "high": 180.33, "low": 175.86, "close": 177.95, "volume": 7644200, "ma5": 169.68800000000002, "ma20": 160.05649999999997, "ma60": 168.9723333333334, "ma120": null, "ma250": null }, { "date": "2025-04-28", "open": 182.75, "high": 184.53, "low": 180.75, "close": 182.3, "volume": 9302600, "ma5": 174.27999999999997, "ma20": 160.506, "ma60": 169.01850000000005, "ma120": null, "ma250": null }, { "date": "2025-04-29", "open": 182.52, "high": 184.25, "low": 181.2, "close": 182, "volume": 6795000, "ma5": 178.176, "ma20": 161.0785, "ma60": 169.10983333333337, "ma120": null, "ma250": null }, { "date": "2025-04-30", "open": 178.47, "high": 183.79, "low": 177.63, "close": 183.24, "volume": 6266800, "ma5": 180.35, "ma20": 161.83199999999997, "ma60": 169.23266666666672, "ma120": null, "ma250": null }, { "date": "2025-05-01", "open": 182.85, "high": 184.75, "low": 182.03, "close": 182.89, "volume": 7322900, "ma5": 181.676, "ma20": 162.5485, "ma60": 169.34366666666668, "ma120": null, "ma250": null }, { "date": "2025-05-02", "open": 185, "high": 187.58, "low": 184.08, "close": 185.46, "volume": 8695900, "ma5": 183.178, "ma20": 164.276, "ma60": 169.404, "ma120": null, "ma250": null }, { "date": "2025-05-05", "open": 184.39, "high": 187.58, "low": 184.39, "close": 186.46, "volume": 5413700, "ma5": 184.01000000000002, "ma20": 166.7695, "ma60": 169.4316666666667, "ma120": null, "ma250": null }, { "date": "2025-05-06", "open": 184.71, "high": 186.2, "low": 183.63, "close": 185.96, "volume": 4948000, "ma5": 184.80200000000002, "ma20": 169.1245, "ma60": 169.50616666666664, "ma120": null, "ma250": null }, { "date": "2025-05-07", "open": 185, "high": 186.72, "low": 183.5, "close": 185.56, "volume": 6094800, "ma5": 185.26600000000002, "ma20": 171.433, "ma60": 169.58966666666663, "ma120": null, "ma250": null }, { "date": "2025-05-08", "open": 186.76, "high": 194.75, "low": 186.22, "close": 191.7, "volume": 15344100, "ma5": 187.02800000000002, "ma20": 172.97699999999995, "ma60": 169.7773333333333, "ma120": null, "ma250": null }, { "date": "2025-05-09", "open": 193.55, "high": 195.3, "low": 192.18, "close": 194.85, "volume": 7669900, "ma5": 188.906, "ma20": 174.9435, "ma60": 169.92066666666662, "ma120": null, "ma250": null }, { "date": "2025-05-12", "open": 198.16, "high": 198.78, "low": 193.06, "close": 198.53, "volume": 9340700, "ma5": 191.32, "ma20": 177.028, "ma60": 170.1388333333333, "ma120": null, "ma250": null }, { "date": "2025-05-13", "open": 200.3, "high": 205.73, "low": 199.67, "close": 203.42, "volume": 13509500, "ma5": 194.81199999999998, "ma20": 179.235, "ma60": 170.4555, "ma120": null, "ma250": null }, { "date": "2025-05-14", "open": 205.8, "high": 209.66, "low": 204.05, "close": 204.72, "volume": 16872300, "ma5": 198.64399999999998, "ma20": 181.695, "ma60": 170.78466666666665, "ma120": null, "ma250": null }, { "date": "2025-05-15", "open": 207.35, "high": 208.6, "low": 205.42, "close": 206.24, "volume": 9583900, "ma5": 201.552, "ma20": 184.1835, "ma60": 171.1195, "ma120": null, "ma250": null }, { "date": "2025-05-16", "open": 205.69, "high": 206.24, "low": 203.02, "close": 205.82, "volume": 8496800, "ma5": 203.746, "ma20": 186.37949999999998, "ma60": 171.53516666666667, "ma120": null, "ma250": null }, { "date": "2025-05-19", "open": 203, "high": 205.6, "low": 202.3, "close": 205.25, "volume": 5740200, "ma5": 205.09, "ma20": 188.67499999999998, "ma60": 172.00350000000006, "ma120": null, "ma250": null }, { "date": "2025-05-20", "open": 205, "high": 208.62, "low": 205, "close": 207.67, "volume": 5876000, "ma5": 205.94, "ma20": 190.9325, "ma60": 172.4661666666667, "ma120": null, "ma250": null }, { "date": "2025-05-21", "open": 206.6, "high": 207.12, "low": 202.43, "close": 203.21, "volume": 6616300, "ma5": 205.63799999999998, "ma20": 192.4745, "ma60": 172.88183333333336, "ma120": null, "ma250": null }, { "date": "2025-05-22", "open": 202.53, "high": 204.73, "low": 201.85, "close": 203.41, "volume": 3634500, "ma5": 205.07200000000003, "ma20": 193.832, "ma60": 173.38800000000003, "ma120": null, "ma250": null }, { "date": "2025-05-23", "open": 199.95, "high": 203.2, "low": 198.75, "close": 202.36, "volume": 5255200, "ma5": 204.38, "ma20": 195.0525, "ma60": 173.86350000000004, "ma120": null, "ma250": null }, { "date": "2025-05-27", "open": 204.28, "high": 205, "low": 200.88, "close": 201.03, "volume": 5857900, "ma5": 203.536, "ma20": 195.989, "ma60": 174.3035, "ma120": null, "ma250": null }, { "date": "2025-05-28", "open": 201.95, "high": 202.45, "low": 200.22, "close": 201.5, "volume": 5481500, "ma5": 202.302, "ma20": 196.964, "ma60": 174.82750000000001, "ma120": null, "ma250": null }, { "date": "2025-05-29", "open": 201.78, "high": 212.28, "low": 201.5, "close": 208.18, "volume": 16334000, "ma5": 203.296, "ma20": 198.211, "ma60": 175.64883333333336, "ma120": null, "ma250": null }, { "date": "2025-05-30", "open": 206.77, "high": 207.7, "low": 204.35, "close": 207.32, "volume": 7485100, "ma5": 204.07799999999997, "ma20": 199.43250000000003, "ma60": 176.38483333333338, "ma120": null, "ma250": null }, { "date": "2025-06-02", "open": 210.98, "high": 212.34, "low": 207.9, "close": 211.47, "volume": 7561800, "ma5": 205.9, "ma20": 200.733, "ma60": 177.26883333333336, "ma120": null, "ma250": null }, { "date": "2025-06-03", "open": 212, "high": 215.8, "low": 211.77, "close": 213.43, "volume": 8106100, "ma5": 208.38000000000002, "ma20": 202.08149999999998, "ma60": 178.25633333333337, "ma120": null, "ma250": null }, { "date": "2025-06-04", "open": 214.77, "high": 214.99, "low": 211.03, "close": 211.98, "volume": 5705300, "ma5": 210.47600000000003, "ma20": 203.3825, "ma60": 179.32016666666672, "ma120": null, "ma250": null }, { "date": "2025-06-05", "open": 212.5, "high": 212.99, "low": 208.22, "close": 209.02, "volume": 4733800, "ma5": 210.644, "ma20": 204.5555, "ma60": 180.23616666666666, "ma120": null, "ma250": null }, { "date": "2025-06-06", "open": 210.24, "high": 211.11, "low": 208.04, "close": 210.8, "volume": 6079700, "ma5": 211.34, "ma20": 205.5105, "ma60": 181.10283333333334, "ma120": null, "ma250": null }, { "date": "2025-06-09", "open": 211.23, "high": 218.8, "low": 211.09, "close": 217.51, "volume": 9419200, "ma5": 212.548, "ma20": 206.6435, "ma60": 182.07266666666666, "ma120": null, "ma250": null }, { "date": "2025-06-10", "open": 217.58, "high": 217.9, "low": 213.25, "close": 215.73, "volume": 8190100, "ma5": 213.00799999999998, "ma20": 207.50349999999997, "ma60": 182.97133333333335, "ma120": null, "ma250": null }, { "date": "2025-06-11", "open": 215.5, "high": 216.21, "low": 212.21, "close": 214, "volume": 5398800, "ma5": 213.41199999999998, "ma20": 208.03249999999997, "ma60": 183.84050000000005, "ma120": null, "ma250": null }, { "date": "2025-06-12", "open": 202.17, "high": 206.34, "low": 201.28, "close": 203.75, "volume": 30586600, "ma5": 212.358, "ma20": 207.984, "ma60": 184.54350000000002, "ma120": null, "ma250": null }, { "date": "2025-06-13", "open": 200.68, "high": 202.23, "low": 195.28, "close": 200.32, "volume": 16093500, "ma5": 210.262, "ma20": 207.68800000000002, "ma60": 185.00516666666667, "ma120": null, "ma250": null }, { "date": "2025-06-16", "open": 200.57, "high": 204, "low": 199.08, "close": 201.7, "volume": 6902700, "ma5": 207.1, "ma20": 207.48200000000003, "ma60": 185.48633333333333, "ma120": null, "ma250": null }, { "date": "2025-06-17", "open": 201.31, "high": 205.31, "low": 198.87, "close": 200.26, "volume": 10844600, "ma5": 204.006, "ma20": 207.23250000000002, "ma60": 185.8555, "ma120": null, "ma250": null }, { "date": "2025-06-18", "open": 199, "high": 201.06, "low": 196.8, "close": 197.68, "volume": 7928300, "ma5": 200.74200000000002, "ma20": 206.73300000000003, "ma60": 186.13516666666663, "ma120": null, "ma250": null }, { "date": "2025-06-20", "open": 198.66, "high": 200.68, "low": 197.45, "close": 198.75, "volume": 8934700, "ma5": 199.74200000000002, "ma20": 206.51000000000005, "ma60": 186.4045, "ma120": null, "ma250": null }, { "date": "2025-06-23", "open": 197.83, "high": 202.2, "low": 197.47, "close": 201.31, "volume": 5875200, "ma5": 199.94, "ma20": 206.40500000000003, "ma60": 186.78383333333332, "ma120": null, "ma250": null }, { "date": "2025-06-24", "open": 203, "high": 203.51, "low": 200.18, "close": 200.94, "volume": 5900900, "ma5": 199.788, "ma20": 206.33399999999997, "ma60": 187.14766666666665, "ma120": null, "ma250": null }, { "date": "2025-06-25", "open": 201, "high": 201.13, "low": 198.3, "close": 198.9, "volume": 4690900, "ma5": 199.51600000000002, "ma20": 206.22750000000002, "ma60": 187.57416666666666, "ma120": null, "ma250": null }, { "date": "2025-06-26", "open": 200.41, "high": 204.39, "low": 199.76, "close": 202.58, "volume": 6931700, "ma5": 200.496, "ma20": 206.2815, "ma60": 188.108, "ma120": 180.59749999999997, "ma250": null }, { "date": "2025-06-27", "open": 205.11, "high": 214.81, "low": 204.38, "close": 214.55, "volume": 14805400, "ma5": 203.656, "ma20": 206.6, "ma60": 188.88099999999994, "ma120": 180.95316666666665, "ma250": null }, { "date": "2025-06-30", "open": 213.88, "high": 214.71, "low": 208.02, "close": 209.53, "volume": 9087100, "ma5": 205.3, "ma20": 206.7105, "ma60": 189.56383333333332, "ma120": 181.28341666666662, "ma250": null }, { "date": "2025-07-01", "open": 209.5, "high": 211.86, "low": 206.77, "close": 209.79, "volume": 5978900, "ma5": 207.07, "ma20": 206.62650000000002, "ma60": 190.5451666666667, "ma120": 181.60849999999996, "ma250": null }, { "date": "2025-07-02", "open": 210.4, "high": 214.4, "low": 208.25, "close": 212.03, "volume": 5870900, "ma5": 209.696, "ma20": 206.5565, "ma60": 191.80250000000004, "ma120": 181.9378333333333, "ma250": null }, { "date": "2025-07-03", "open": 211.79, "high": 217.68, "low": 211.67, "close": 215.92, "volume": 4476100, "ma5": 212.36399999999998, "ma20": 206.75350000000003, "ma60": 193.08683333333337, "ma120": 182.3058333333333, "ma250": null }, { "date": "2025-07-07", "open": 215.6, "high": 218.63, "low": 214.5, "close": 218.63, "volume": 5807400, "ma5": 213.18, "ma20": 207.234, "ma60": 194.4075, "ma120": 182.69441666666665, "ma250": null }, { "date": "2025-07-08", "open": 219, "high": 220, "low": 214.72, "close": 218.52, "volume": 6769600, "ma5": 214.978, "ma20": 207.62000000000006, "ma60": 195.36916666666667, "ma120": 183.09399999999997, "ma250": null }, { "date": "2025-07-09", "open": 220.12, "high": 230.2, "low": 220.01, "close": 226.6, "volume": 16462300, "ma5": 218.33999999999997, "ma20": 208.07450000000003, "ma60": 196.55383333333336, "ma120": 183.59049999999993, "ma250": null }, { "date": "2025-07-10", "open": 226.65, "high": 228.5, "low": 223.93, "close": 226.09, "volume": 6116600, "ma5": 221.152, "ma20": 208.59250000000003, "ma60": 197.70800000000003, "ma120": 184.0895833333333, "ma250": null }, { "date": "2025-07-11", "open": 225.43, "high": 228.74, "low": 225.43, "close": 226.84, "volume": 6632000, "ma5": 223.336, "ma20": 209.23450000000003, "ma60": 198.834, "ma120": 184.57216666666665, "ma250": null }, { "date": "2025-07-14", "open": 231.4, "high": 233.04, "low": 227.27, "close": 230.51, "volume": 8750200, "ma5": 225.712, "ma20": 210.57250000000005, "ma60": 200.08383333333333, "ma120": 185.06733333333327, "ma250": null }, { "date": "2025-07-15", "open": 230.12, "high": 233.61, "low": 228.42, "close": 230, "volume": 9156800, "ma5": 228.00799999999998, "ma20": 212.05650000000006, "ma60": 201.30933333333334, "ma120": 185.52099999999993, "ma250": null }, { "date": "2025-07-16", "open": 232.13, "high": 233.57, "low": 227.3, "close": 229.9, "volume": 7474300, "ma5": 228.66800000000003, "ma20": 213.4665, "ma60": 202.44266666666667, "ma120": 185.9801666666666, "ma250": null }, { "date": "2025-07-17", "open": 230.11, "high": 232.59, "low": 227.75, "close": 231, "volume": 7892600, "ma5": 229.65, "ma20": 215.00349999999997, "ma60": 203.637, "ma120": 186.41766666666663, "ma250": null }, { "date": "2025-07-18", "open": 231.43, "high": 232.25, "low": 227.52, "close": 229.34, "volume": 5974500, "ma5": 230.15, "ma20": 216.58649999999997, "ma60": 204.75066666666672, "ma120": 186.86166666666665, "ma250": null }, { "date": "2025-07-21", "open": 229.4, "high": 232.5, "low": 228.02, "close": 229.32, "volume": 4183300, "ma5": 229.91199999999998, "ma20": 218.11499999999995, "ma60": 205.69983333333337, "ma120": 187.31299999999996, "ma250": null }, { "date": "2025-07-22", "open": 228.3, "high": 230.31, "low": 225.55, "close": 228.48, "volume": 4737700, "ma5": 229.608, "ma20": 219.4735, "ma60": 206.5701666666667, "ma120": 187.73549999999997, "ma250": null }, { "date": "2025-07-23", "open": 230.32, "high": 235.27, "low": 229.31, "close": 233.88, "volume": 7302900, "ma5": 230.404, "ma20": 221.1205, "ma60": 207.50233333333335, "ma120": 188.23733333333334, "ma250": null }, { "date": "2025-07-24", "open": 233.91, "high": 235.23, "low": 231.05, "close": 231.27, "volume": 6160200, "ma5": 230.458, "ma20": 222.73900000000003, "ma60": 208.31850000000003, "ma120": 188.66849999999997, "ma250": null }, { "date": "2025-07-25", "open": 232.02, "high": 233.31, "low": 228.84, "close": 233.06, "volume": 4628500, "ma5": 231.202, "ma20": 224.263, "ma60": 209.1695, "ma120": 189.13966666666664, "ma250": null }, { "date": "2025-07-28", "open": 233.24, "high": 236.63, "low": 232.91, "close": 236.41, "volume": 7923800, "ma5": 232.62000000000003, "ma20": 225.35600000000005, "ma60": 210.05566666666667, "ma120": 189.64416666666665, "ma250": null }, { "date": "2025-07-29", "open": 239.5, "high": 242.69, "low": 225.26, "close": 226.08, "volume": 20163600, "ma5": 232.14000000000001, "ma20": 226.1835, "ma60": 210.77550000000002, "ma120": 190.0595833333333, "ma250": null }, { "date": "2025-07-30", "open": 227.84, "high": 231.72, "low": 224.35, "close": 225.84, "volume": 9354600, "ma5": 230.532, "ma20": 226.98600000000002, "ma60": 211.44849999999997, "ma120": 190.42625, "ma250": null }, { "date": "2025-07-31", "open": 224.02, "high": 225, "low": 221.15, "close": 221.84, "volume": 7825000, "ma5": 228.64600000000002, "ma20": 227.47650000000004, "ma60": 212.03816666666663, "ma120": 190.7349166666667, "ma250": null }, { "date": "2025-08-01", "open": 219.45, "high": 222.46, "low": 215.9, "close": 221.9, "volume": 8572200, "ma5": 226.41400000000004, "ma20": 227.77550000000002, "ma60": 212.63716666666662, "ma120": 191.07166666666672, "ma250": null }, { "date": "2025-08-04", "open": 220.15, "high": 222.85, "low": 218.03, "close": 222.34, "volume": 5997300, "ma5": 223.6, "ma20": 227.961, "ma60": 213.25016666666664, "ma120": 191.4199166666667, "ma250": null }, { "date": "2025-08-05", "open": 222.37, "high": 226.03, "low": 221.07, "close": 224.86, "volume": 5687400, "ma5": 223.35600000000005, "ma20": 228.27799999999996, "ma60": 213.8028333333333, "ma120": 191.79008333333334, "ma250": null }, { "date": "2025-08-06", "open": 225.7, "high": 226.57, "low": 224.04, "close": 225.04, "volume": 3898800, "ma5": 223.196, "ma20": 228.2, "ma60": 214.30599999999998, "ma120": 192.11333333333334, "ma250": null }, { "date": "2025-08-07", "open": 226.15, "high": 230.39, "low": 224.58, "close": 227.33, "volume": 4563100, "ma5": 224.294, "ma20": 228.262, "ma60": 214.786, "ma120": 192.46241666666668, "ma250": null }, { "date": "2025-08-08", "open": 227.5, "high": 230.9, "low": 227.38, "close": 229.12, "volume": 4724200, "ma5": 225.738, "ma20": 228.37600000000003, "ma60": 215.21433333333334, "ma120": 192.8349166666667, "ma250": null }, { "date": "2025-08-11", "open": 229, "high": 229.32, "low": 225.17, "close": 225.96, "volume": 4872700, "ma5": 226.462, "ma20": 228.1485, "ma60": 215.56833333333333, "ma120": 193.17650000000003, "ma250": null }, { "date": "2025-08-12", "open": 226.95, "high": 232.61, "low": 226.46, "close": 232.61, "volume": 7396400, "ma5": 228.012, "ma20": 228.279, "ma60": 216.00783333333337, "ma120": 193.5636666666667, "ma250": null }, { "date": "2025-08-13", "open": 233.25, "high": 235.6, "low": 229.33, "close": 233.37, "volume": 6670400, "ma5": 229.67800000000003, "ma20": 228.45250000000001, "ma60": 216.46700000000004, "ma120": 194.00108333333338, "ma250": null }, { "date": "2025-08-14", "open": 231.65, "high": 233.97, "low": 230.86, "close": 233.19, "volume": 5320800, "ma5": 230.85, "ma20": 228.56199999999998, "ma60": 216.9326666666667, "ma120": 194.46808333333337, "ma250": null }, { "date": "2025-08-15", "open": 233.36, "high": 236.45, "low": 231.43, "close": 235.26, "volume": 6291400, "ma5": 232.07800000000003, "ma20": 228.858, "ma60": 217.39250000000004, "ma120": 194.9293333333334, "ma250": null }, { "date": "2025-08-18", "open": 234.47, "high": 235.16, "low": 229.11, "close": 232.41, "volume": 8456000, "ma5": 233.36800000000002, "ma20": 229.0125, "ma60": 217.8791666666667, "ma120": 195.38050000000007, "ma250": null }, { "date": "2025-08-19", "open": 232, "high": 232.43, "low": 223.75, "close": 225, "volume": 9061100, "ma5": 231.846, "ma20": 228.83849999999998, "ma60": 218.23900000000003, "ma120": 195.81350000000006, "ma250": null }, { "date": "2025-08-20", "open": 224.49, "high": 226.37, "low": 223.6, "close": 225.62, "volume": 5016000, "ma5": 230.296, "ma20": 228.42549999999997, "ma60": 218.6266666666667, "ma120": 196.24508333333335, "ma250": null }, { "date": "2025-08-21", "open": 227.13, "high": 227.58, "low": 223.71, "close": 224.46, "volume": 6101100, "ma5": 228.55, "ma20": 228.08499999999998, "ma60": 219.0171666666667, "ma120": 196.66033333333334, "ma250": null }, { "date": "2025-08-22", "open": 225.41, "high": 233.7, "low": 225.24, "close": 230.12, "volume": 8678400, "ma5": 227.52200000000002, "ma20": 227.93799999999996, "ma60": 219.49416666666673, "ma120": 197.16083333333336, "ma250": null }, { "date": "2025-08-25", "open": 229.6, "high": 230.25, "low": 226.6, "close": 226.87, "volume": 4757600, "ma5": 226.41400000000004, "ma20": 227.46099999999996, "ma60": 219.80566666666675, "ma120": 197.72725, "ma250": null }, { "date": "2025-08-26", "open": 228, "high": 234.83, "low": 227.98, "close": 234.83, "volume": 7380200, "ma5": 228.38000000000002, "ma20": 227.89849999999996, "ma60": 220.26416666666677, "ma120": 198.32450000000003, "ma250": null }, { "date": "2025-08-27", "open": 235.36, "high": 236.34, "low": 232.4, "close": 235.62, "volume": 4757400, "ma5": 230.38000000000002, "ma20": 228.38749999999996, "ma60": 220.6666666666668, "ma120": 198.96775000000005, "ma250": null }, { "date": "2025-08-28", "open": 235.85, "high": 237.35, "low": 234.5, "close": 236.16, "volume": 4039600, "ma5": 232.72000000000003, "ma20": 229.1035, "ma60": 221.04550000000012, "ma120": 199.6509166666667, "ma250": null }, { "date": "2025-08-29", "open": 236.13, "high": 238.05, "low": 233.17, "close": 234.68, "volume": 5008600, "ma5": 233.632, "ma20": 229.74249999999998, "ma60": 221.42383333333345, "ma120": 200.37200000000004, "ma250": null }, { "date": "2025-09-02", "open": 231.28, "high": 238.33, "low": 230.8, "close": 237.38, "volume": 6339100, "ma5": 235.734, "ma20": 230.49449999999996, "ma60": 221.89650000000012, "ma120": 201.06633333333335, "ma250": null }, { "date": "2025-09-03", "open": 237.06, "high": 237.06, "low": 230.76, "close": 232.38, "volume": 5999000, "ma5": 235.244, "ma20": 230.8705, "ma60": 222.25616666666676, "ma120": 201.67950000000005, "ma250": null }, { "date": "2025-09-04", "open": 233.01, "high": 233.1, "low": 229.21, "close": 230.75, "volume": 4093200, "ma5": 234.26999999999998, "ma20": 231.15599999999995, "ma60": 222.47683333333342, "ma120": 202.27475000000004, "ma250": null }, { "date": "2025-09-05", "open": 231.8, "high": 232.23, "low": 225.5, "close": 229.61, "volume": 8203600, "ma5": 232.96000000000004, "ma20": 231.26999999999992, "ma60": 222.70816666666676, "ma120": 202.83975000000004, "ma250": null }, { "date": "2025-09-08", "open": 231.7, "high": 232.2, "low": 228.09, "close": 230.95, "volume": 5955000, "ma5": 232.214, "ma20": 231.36149999999998, "ma60": 222.99066666666673, "ma120": 203.41558333333342, "ma250": null }, { "date": "2025-09-09", "open": 231.01, "high": 232.28, "low": 228.45, "close": 229.52, "volume": 5510400, "ma5": 230.642, "ma20": 231.5395, "ma60": 223.42016666666674, "ma120": 203.98183333333338, "ma250": null }, { "date": "2025-09-10", "open": 229.6, "high": 230.1, "low": 226.59, "close": 227.52, "volume": 4949500, "ma5": 229.67, "ma20": 231.28500000000003, "ma60": 223.8735000000001, "ma120": 204.4393333333334, "ma250": null }, { "date": "2025-09-11", "open": 228, "high": 229.69, "low": 219.65, "close": 219.99, "volume": 12010800, "ma5": 227.51800000000003, "ma20": 230.61599999999999, "ma60": 224.1783333333334, "ma120": 204.8323333333334, "ma250": null }, { "date": "2025-09-12", "open": 219.89, "high": 220, "low": 215.7, "close": 215.94, "volume": 11094900, "ma5": 224.78400000000002, "ma20": 229.75349999999995, "ma60": 224.43966666666674, "ma120": 205.14758333333336, "ma250": null }, { "date": "2025-09-15", "open": 216.25, "high": 217.26, "low": 214.07, "close": 215.75, "volume": 6896200, "ma5": 221.744, "ma20": 228.77799999999996, "ma60": 224.7408333333334, "ma120": 205.43800000000002, "ma250": null }, { "date": "2025-09-16", "open": 216.86, "high": 217.13, "low": 213.75, "close": 215.02, "volume": 6330600, "ma5": 218.844, "ma20": 227.9085, "ma60": 225.01200000000006, "ma120": 205.70825000000005, "ma250": null }, { "date": "2025-09-17", "open": 215.59, "high": 218.05, "low": 213.13, "close": 214.63, "volume": 6019500, "ma5": 216.266, "ma20": 227.39000000000001, "ma60": 225.23400000000004, "ma120": 206.0089166666667, "ma250": null }, { "date": "2025-09-18", "open": 215.23, "high": 217.4, "low": 213.7, "close": 215.66, "volume": 6414000, "ma5": 215.4, "ma20": 226.892, "ma60": 225.47933333333336, "ma120": 206.31350000000003, "ma250": null }, { "date": "2025-09-19", "open": 217.73, "high": 217.73, "low": 213.62, "close": 215.65, "volume": 10513700, "ma5": 215.342, "ma20": 226.45149999999998, "ma60": 225.75850000000003, "ma120": 206.66633333333337, "ma250": null }, { "date": "2025-09-22", "open": 215.17, "high": 215.9, "low": 211.43, "close": 212.09, "volume": 7467700, "ma5": 214.60999999999999, "ma20": 225.55, "ma60": 225.91700000000003, "ma120": 207.01250000000002, "ma250": null }, { "date": "2025-09-23", "open": 217.12, "high": 219.82, "low": 214.01, "close": 216.34, "volume": 12760900, "ma5": 214.87399999999997, "ma20": 225.0235, "ma60": 225.94683333333336, "ma120": 207.4139166666667, "ma250": null }, { "date": "2025-09-24", "open": 217.56, "high": 218.18, "low": 214.77, "close": 215.1, "volume": 7354800, "ma5": 214.968, "ma20": 224.03700000000003, "ma60": 226.03966666666668, "ma120": 207.80175000000003, "ma250": null }, { "date": "2025-09-25", "open": 214.87, "high": 216.86, "low": 211.98, "close": 213.53, "volume": 6649300, "ma5": 214.542, "ma20": 222.93250000000003, "ma60": 226.10200000000003, "ma120": 208.32358333333335, "ma250": null }, { "date": "2025-09-26", "open": 223.36, "high": 224.1, "low": 219.11, "close": 221.26, "volume": 17281700, "ma5": 215.664, "ma20": 222.18750000000006, "ma60": 226.25583333333336, "ma120": 209.02916666666664, "ma250": null }, { "date": "2025-09-29", "open": 222.37, "high": 222.81, "low": 215.12, "close": 217.08, "volume": 11290600, "ma5": 216.66199999999998, "ma20": 221.30750000000003, "ma60": 226.2751666666667, "ma120": 209.681, "ma250": null }, { "date": "2025-09-30", "open": 217.1, "high": 217.68, "low": 212.83, "close": 215.83, "volume": 9289300, "ma5": 216.56, "ma20": 220.23000000000002, "ma60": 226.22850000000003, "ma120": 210.318, "ma250": null }, { "date": "2025-10-01", "open": 214.01, "high": 215.63, "low": 213.7, "close": 215.2, "volume": 7178000, "ma5": 216.58, "ma20": 219.371, "ma60": 226.17316666666667, "ma120": 210.7711666666667, "ma250": null }, { "date": "2025-10-02", "open": 215.45, "high": 218.86, "low": 215.31, "close": 217.43, "volume": 8281100, "ma5": 217.36000000000004, "ma20": 218.705, "ma60": 226.02033333333335, "ma120": 211.28708333333333, "ma250": null }, { "date": "2025-10-03", "open": 216.75, "high": 218.83, "low": 215.25, "close": 216.3, "volume": 6634100, "ma5": 216.368, "ma20": 218.03950000000003, "ma60": 225.85716666666667, "ma120": 211.78258333333332, "ma250": null }, { "date": "2025-10-06", "open": 217.87, "high": 221.8, "low": 215.9, "close": 219.73, "volume": 7665300, "ma5": 216.898, "ma20": 217.47849999999994, "ma60": 225.7386666666667, "ma120": 212.28633333333335, "ma250": null }, { "date": "2025-10-07", "open": 220.11, "high": 223.95, "low": 219.2, "close": 221.82, "volume": 7610600, "ma5": 218.096, "ma20": 217.0935, "ma60": 225.59383333333335, "ma120": 212.83883333333333, "ma250": null }, { "date": "2025-10-08", "open": 222.73, "high": 226.19, "low": 221.47, "close": 225.32, "volume": 6189700, "ma5": 220.11999999999998, "ma20": 216.98349999999996, "ma60": 225.51583333333338, "ma120": 213.41258333333334, "ma250": null }, { "date": "2025-10-09", "open": 225.7, "high": 225.7, "low": 215.9, "close": 216, "volume": 12974800, "ma5": 219.83399999999997, "ma20": 216.78400000000002, "ma60": 225.2841666666667, "ma120": 213.86341666666664, "ma250": null }, { "date": "2025-10-10", "open": 217, "high": 217.9, "low": 210.73, "close": 210.73, "volume": 10647900, "ma5": 218.71999999999997, "ma20": 216.52349999999996, "ma60": 224.94633333333334, "ma120": 214.29166666666666, "ma250": null }, { "date": "2025-10-13", "open": 212.09, "high": 215.8, "low": 212.06, "close": 215.56, "volume": 5657300, "ma5": 217.88600000000002, "ma20": 216.51399999999998, "ma60": 224.71666666666664, "ma120": 214.7336666666667, "ma250": null }, { "date": "2025-10-14", "open": 213.54, "high": 217.95, "low": 212.24, "close": 214.3, "volume": 5975700, "ma5": 216.38199999999998, "ma20": 216.478, "ma60": 224.4663333333333, "ma120": 215.08308333333338, "ma250": null }, { "date": "2025-10-15", "open": 215.04, "high": 215.93, "low": 212.48, "close": 214, "volume": 5055600, "ma5": 214.118, "ma20": 216.44650000000001, "ma60": 224.22499999999997, "ma120": 215.3975833333334, "ma250": null }, { "date": "2025-10-16", "open": 214.66, "high": 214.96, "low": 210.66, "close": 211.89, "volume": 5555200, "ma5": 213.296, "ma20": 216.25800000000004, "ma60": 223.85849999999994, "ma120": 215.68041666666673, "ma250": null }, { "date": "2025-10-17", "open": 210.91, "high": 214.68, "low": 210.75, "close": 212.94, "volume": 6482700, "ma5": 213.738, "ma20": 216.1225, "ma60": 223.55299999999997, "ma120": 215.93575000000007, "ma250": null }, { "date": "2025-10-20", "open": 215.13, "high": 217.38, "low": 214.56, "close": 216.82, "volume": 5865100, "ma5": 213.99, "ma20": 216.35899999999998, "ma60": 223.28233333333327, "ma120": 216.2259166666667, "ma250": null }, { "date": "2025-10-21", "open": 217.21, "high": 217.7, "low": 215.55, "close": 217.26, "volume": 4209500, "ma5": 214.58199999999997, "ma20": 216.40500000000003, "ma60": 222.96316666666664, "ma120": 216.5094166666667, "ma250": null }, { "date": "2025-10-22", "open": 216.68, "high": 217.4, "low": 213.8, "close": 216.59, "volume": 6310300, "ma5": 215.1, "ma20": 216.4795, "ma60": 222.80499999999998, "ma120": 216.79025000000004, "ma250": null }, { "date": "2025-10-23", "open": 216.4, "high": 219.3, "low": 216.25, "close": 217.77, "volume": 5356200, "ma5": 216.276, "ma20": 216.69150000000005, "ma60": 222.67049999999998, "ma120": 217.0595, "ma250": null }, { "date": "2025-10-24", "open": 219.04, "high": 221.74, "low": 218.51, "close": 221.35, "volume": 5238100, "ma5": 217.958, "ma20": 216.69600000000005, "ma60": 222.66233333333332, "ma120": 217.35025000000002, "ma250": null }, { "date": "2025-10-27", "open": 222.78, "high": 223.58, "low": 221.82, "close": 223, "volume": 6084300, "ma5": 219.19400000000002, "ma20": 216.99200000000002, "ma60": 222.68066666666664, "ma120": 217.6589166666667, "ma250": null }, { "date": "2025-10-28", "open": 224.36, "high": 225.56, "low": 222.6, "close": 223.33, "volume": 7027200, "ma5": 220.408, "ma20": 217.36700000000002, "ma60": 222.69716666666665, "ma120": 217.97366666666673, "ma250": null }, { "date": "2025-10-29", "open": 221.36, "high": 221.9, "low": 212.5, "close": 213.58, "volume": 20940100, "ma5": 219.80599999999998, "ma20": 217.28599999999997, "ma60": 222.50916666666663, "ma120": 218.15600000000006, "ma250": null }, { "date": "2025-10-30", "open": 210.01, "high": 210.28, "low": 200.02, "close": 200.08, "volume": 19417000, "ma5": 216.26800000000003, "ma20": 216.4185, "ma60": 222.09316666666663, "ma120": 218.19958333333344, "ma250": null }, { "date": "2025-10-31", "open": 201.25, "high": 202.6, "low": 198.3, "close": 201.02, "volume": 10696600, "ma5": 212.20200000000006, "ma20": 215.6545, "ma60": 221.65466666666666, "ma120": 218.2203333333334, "ma250": null }, { "date": "2025-11-03", "open": 202.04, "high": 205.66, "low": 201.58, "close": 204.55, "volume": 8103900, "ma5": 208.512, "ma20": 214.8955, "ma60": 221.24516666666662, "ma120": 218.22975000000008, "ma250": null }, { "date": "2025-11-04", "open": 201.8, "high": 202.22, "low": 197.57, "close": 198.05, "volume": 8619600, "ma5": 203.456, "ma20": 213.70699999999997, "ma60": 220.77999999999992, "ma120": 218.17416666666674, "ma250": null }, { "date": "2025-11-05", "open": 197.75, "high": 198.51, "low": 195.31, "close": 197.62, "volume": 9885700, "ma5": 200.264, "ma20": 212.32200000000003, "ma60": 220.1968333333333, "ma120": 218.10233333333338, "ma250": null }, { "date": "2025-11-06", "open": 198.1, "high": 201.27, "low": 195.45, "close": 196.5, "volume": 7740500, "ma5": 199.54800000000003, "ma20": 211.34700000000004, "ma60": 219.5823333333333, "ma120": 218.02466666666672, "ma250": null }, { "date": "2025-11-07", "open": 195.5, "high": 195.85, "low": 191.49, "close": 194.61, "volume": 7869500, "ma5": 198.26600000000002, "ma20": 210.541, "ma60": 218.9393333333333, "ma120": 217.93600000000006, "ma250": null }, { "date": "2025-11-10", "open": 195.89, "high": 196.44, "low": 193.19, "close": 194.81, "volume": 7447400, "ma5": 196.31800000000004, "ma20": 209.50350000000003, "ma60": 218.26516666666663, "ma120": 217.8288333333334, "ma250": null }, { "date": "2025-11-11", "open": 194.74, "high": 196.4, "low": 194.35, "close": 195.21, "volume": 5783400, "ma5": 195.75, "ma20": 208.54899999999998, "ma60": 217.64516666666663, "ma120": 217.76216666666673, "ma250": null }, { "date": "2025-11-12", "open": 195.75, "high": 196.66, "low": 193.8, "close": 195.5, "volume": 8288300, "ma5": 195.32600000000002, "ma20": 207.62399999999997, "ma60": 217.15349999999995, "ma120": 217.69625000000005, "ma250": null }, { "date": "2025-11-13", "open": 195.63, "high": 196.2, "low": 193.11, "close": 194.58, "volume": 6739300, "ma5": 194.942, "ma20": 206.7585, "ma60": 216.63616666666664, "ma120": 217.63141666666672, "ma250": null }, { "date": "2025-11-14", "open": 192.88, "high": 197.03, "low": 192.15, "close": 194.52, "volume": 6189800, "ma5": 194.924, "ma20": 205.8375, "ma60": 216.13716666666667, "ma120": 217.57716666666676, "ma250": null }, { "date": "2025-11-17", "open": 194.84, "high": 194.84, "low": 190.23, "close": 191.81, "volume": 5877800, "ma5": 194.324, "ma20": 204.587, "ma60": 215.49866666666665, "ma120": 217.49641666666676, "ma250": null }, { "date": "2025-11-18", "open": 190, "high": 191.16, "low": 187.85, "close": 189.63, "volume": 8195800, "ma5": 193.20800000000003, "ma20": 203.20549999999997, "ma60": 214.878, "ma120": 217.34183333333343, "ma250": null }, { "date": "2025-11-19", "open": 189.21, "high": 189.21, "low": 183.01, "close": 185.7, "volume": 12550400, "ma5": 191.248, "ma20": 201.661, "ma60": 214.05916666666664, "ma120": 217.16166666666678, "ma250": null }, { "date": "2025-11-20", "open": 187.74, "high": 188.1, "low": 178.42, "close": 179.38, "volume": 13706400, "ma5": 188.20800000000003, "ma20": 199.7415, "ma60": 213.12183333333329, "ma120": 216.89425000000014, "ma250": null }, { "date": "2025-11-21", "open": 180.56, "high": 181.43, "low": 176.77, "close": 179.7, "volume": 10134000, "ma5": 185.244, "ma20": 197.659, "ma60": 212.1808333333333, "ma120": 216.6131666666668, "ma250": null }, { "date": "2025-11-24", "open": 180.31, "high": 180.31, "low": 177.3, "close": 179.12, "volume": 9386000, "ma5": 182.70600000000002, "ma20": 195.46499999999997, "ma60": 211.25483333333332, "ma120": 216.33933333333343, "ma250": null }, { "date": "2025-11-25", "open": 179.49, "high": 183.48, "low": 177.52, "close": 182.44, "volume": 9676200, "ma5": 181.26799999999997, "ma20": 193.4205, "ma60": 210.33916666666667, "ma120": 216.1178333333334, "ma250": null }, { "date": "2025-11-26", "open": 184, "high": 188.18, "low": 183.03, "close": 186.92, "volume": 7644500, "ma5": 181.512, "ma20": 192.0875, "ma60": 209.58149999999998, "ma120": 215.91883333333342, "ma250": null }, { "date": "2025-11-28", "open": 187.87, "high": 189.75, "low": 186.91, "close": 189, "volume": 3757000, "ma5": 183.43599999999998, "ma20": 191.5335, "ma60": 208.88566666666668, "ma120": 215.68125000000006, "ma250": null }, { "date": "2025-12-01", "open": 188.96, "high": 189.95, "low": 186.41, "close": 186.46, "volume": 6763700, "ma5": 184.788, "ma20": 190.8055, "ma60": 208.16649999999998, "ma120": 215.4373333333334, "ma250": null }, { "date": "2025-12-02", "open": 198.3, "high": 205.78, "low": 195.51, "close": 205.38, "volume": 22624000, "ma5": 190.04000000000002, "ma20": 190.847, "ma60": 207.7403333333333, "ma120": 215.36550000000008, "ma250": null }, { "date": "2025-12-03", "open": 204.6, "high": 205.85, "low": 197.4, "close": 202.54, "volume": 14139900, "ma5": 194.06, "ma20": 191.0715, "ma60": 207.29066666666665, "ma120": 215.35541666666677, "ma250": null }, { "date": "2025-12-04", "open": 202.85, "high": 202.89, "low": 198.53, "close": 201.87, "volume": 9513300, "ma5": 197.05, "ma20": 191.284, "ma60": 206.86316666666667, "ma120": 215.3683333333334, "ma250": null }, { "date": "2025-12-05", "open": 201.4, "high": 202.95, "low": 200.56, "close": 201.89, "volume": 6857200, "ma5": 199.628, "ma20": 191.55349999999999, "ma60": 206.56150000000005, "ma120": 215.3699166666667, "ma250": null }, { "date": "2025-12-08", "open": 203.61, "high": 206.86, "low": 202.56, "close": 206.27, "volume": 8823900, "ma5": 203.58999999999997, "ma20": 192.1365, "ma60": 206.40033333333335, "ma120": 215.42000000000004, "ma250": null }, { "date": "2025-12-09", "open": 205.35, "high": 207.1, "low": 200.02, "close": 200.37, "volume": 9101900, "ma5": 202.588, "ma20": 192.4145, "ma60": 206.14400000000003, "ma120": 215.44241666666673, "ma250": null }, { "date": "2025-12-10", "open": 200.37, "high": 201.35, "low": 198.35, "close": 198.72, "volume": 15159600, "ma5": 201.824, "ma20": 192.58999999999997, "ma60": 205.87233333333336, "ma120": 215.4421666666667, "ma250": null }, { "date": "2025-12-11", "open": 198.73, "high": 201.86, "low": 198.05, "close": 200.71, "volume": 7917800, "ma5": 201.592, "ma20": 192.85049999999998, "ma60": 205.64033333333336, "ma120": 215.4371666666667, "ma250": null }, { "date": "2025-12-12", "open": 202.2, "high": 206.12, "low": 201.58, "close": 204.38, "volume": 7069700, "ma5": 202.09, "ma20": 193.3405, "ma60": 205.45233333333334, "ma120": 215.46583333333336, "ma250": null }, { "date": "2025-12-15", "open": 204.38, "high": 206.63, "low": 203.17, "close": 205.5, "volume": 6721600, "ma5": 201.936, "ma20": 193.8895, "ma60": 205.2831666666667, "ma120": 215.52083333333337, "ma250": null }, { "date": "2025-12-16", "open": 205, "high": 208.65, "low": 204.39, "close": 206.71, "volume": 6120200, "ma5": 203.204, "ma20": 194.63449999999997, "ma60": 205.19349999999997, "ma120": 215.55525000000003, "ma250": null }, { "date": "2025-12-17", "open": 206.78, "high": 210.66, "low": 205.82, "close": 206.33, "volume": 7301100, "ma5": 204.72600000000003, "ma20": 195.46949999999998, "ma60": 205.02666666666667, "ma120": 215.48675000000003, "ma250": null }, { "date": "2025-12-18", "open": 207.99, "high": 210.55, "low": 207.66, "close": 208.27, "volume": 5652100, "ma5": 206.238, "ma20": 196.59799999999998, "ma60": 204.91283333333337, "ma120": 215.47625000000005, "ma250": null }, { "date": "2025-12-19", "open": 209.76, "high": 215.98, "low": 209.27, "close": 214.08, "volume": 14793700, "ma5": 208.17800000000003, "ma20": 198.33299999999997, "ma60": 204.92200000000003, "ma120": 215.51200000000006, "ma250": null }, { "date": "2025-12-22", "open": 215.34, "high": 217.15, "low": 214.22, "close": 216.84, "volume": 5458900, "ma5": 210.446, "ma20": 200.19, "ma60": 204.84833333333336, "ma120": 215.5520833333334, "ma250": null }, { "date": "2025-12-23", "open": 216.9, "high": 217.56, "low": 215.32, "close": 216.85, "volume": 4496300, "ma5": 212.47400000000002, "ma20": 202.07649999999998, "ma60": 204.8445, "ma120": 215.55983333333336, "ma250": null }, { "date": "2025-12-24", "open": 217, "high": 219.27, "low": 216.19, "close": 218.16, "volume": 2943500, "ma5": 214.84, "ma20": 203.86249999999998, "ma60": 204.88333333333333, "ma120": 215.5559166666667, "ma250": null }, { "date": "2025-12-26", "open": 218.05, "high": 218.67, "low": 216.14, "close": 216.44, "volume": 2801500, "ma5": 216.474, "ma20": 205.33849999999998, "ma60": 204.904, "ma120": 215.53858333333338, "ma250": null }, { "date": "2025-12-29", "open": 215.9, "high": 218.14, "low": 215.11, "close": 217.25, "volume": 5292000, "ma5": 217.108, "ma20": 206.75100000000003, "ma60": 204.90099999999998, "ma120": 215.4606666666667, "ma250": null }, { "date": "2025-12-30", "open": 219.14, "high": 221.88, "low": 218.4, "close": 218.5, "volume": 5653500, "ma5": 217.44, "ma20": 208.35299999999998, "ma60": 204.93766666666667, "ma120": 215.3974166666667, "ma250": null }, { "date": "2025-12-31", "open": 218.93, "high": 219.32, "low": 216.14, "close": 217.12, "volume": 5563000, "ma5": 217.494, "ma20": 208.94, "ma60": 204.89416666666668, "ma120": 215.3164166666667, "ma250": 198.7526799999999 }, { "date": "2026-01-02", "open": 218.15, "high": 227.77, "low": 215.24, "close": 227.77, "volume": 11261000, "ma5": 219.41600000000003, "ma20": 210.20149999999998, "ma60": 204.99333333333334, "ma120": 215.2935833333334, "ma250": 198.97627999999992 }, { "date": "2026-01-05", "open": 228.79, "high": 230.96, "low": 227.5, "close": 228.13, "volume": 8278800, "ma5": 221.754, "ma20": 211.5145, "ma60": 205.04016666666666, "ma120": 215.27800000000008, "ma250": 199.20919999999992 }, { "date": "2026-01-06", "open": 229.23, "high": 231.64, "low": 228.6, "close": 229.84, "volume": 6714300, "ma5": 224.272, "ma20": 212.91199999999998, "ma60": 205.27083333333334, "ma120": 215.27750000000006, "ma250": 199.4454399999999 }, { "date": "2026-01-07", "open": 232.15, "high": 233.57, "low": 227.31, "close": 228.12, "volume": 9693100, "ma5": 226.196, "ma20": 214.0045, "ma60": 205.5606666666667, "ma120": 215.2535, "ma250": 199.6678799999999 }, { "date": "2026-01-08", "open": 231.79, "high": 233.11, "low": 225.1, "close": 227.38, "volume": 7126800, "ma5": 228.248, "ma20": 215.35499999999996, "ma60": 205.7576666666667, "ma120": 215.23716666666667, "ma250": 199.89035999999996 }, { "date": "2026-01-09", "open": 228.34, "high": 235.14, "low": 228.3, "close": 234.53, "volume": 8621600, "ma5": 229.6, "ma20": 217.1455, "ma60": 206.09483333333336, "ma120": 215.28058333333334, "ma250": 200.14047999999994 }, { "date": "2026-01-12", "open": 234.29, "high": 239.95, "low": 234, "close": 239.81, "volume": 7894000, "ma5": 231.936, "ma20": 219.1005, "ma60": 206.52500000000003, "ma120": 215.37500000000003, "ma250": 200.4174399999999 }, { "date": "2026-01-13", "open": 241.12, "high": 247.4, "low": 240.1, "close": 244.55, "volume": 11460500, "ma5": 234.878, "ma20": 221.10900000000007, "ma60": 207.06933333333336, "ma120": 215.46391666666668, "ma250": 200.7275599999999 }, { "date": "2026-01-14", "open": 244.44, "high": 244.89, "low": 239.6, "close": 242.61, "volume": 7748600, "ma5": 237.776, "ma20": 222.9645, "ma60": 207.56383333333335, "ma120": 215.5584166666667, "ma250": 201.03319999999997 }, { "date": "2026-01-15", "open": 244.38, "high": 248.75, "low": 243.97, "close": 247.74, "volume": 6517200, "ma5": 241.84800000000004, "ma20": 225.01600000000002, "ma60": 208.0791666666667, "ma120": 215.68075000000002, "ma250": 201.34843999999995 }, { "date": "2026-01-16", "open": 247.75, "high": 248.19, "low": 244.96, "close": 247.68, "volume": 5944200, "ma5": 244.478, "ma20": 227.08350000000004, "ma60": 208.58616666666668, "ma120": 215.77466666666672, "ma250": 201.65479999999994 }, { "date": "2026-01-20", "open": 244.4, "high": 249.52, "low": 243.7, "close": 249, "volume": 11293200, "ma5": 246.31600000000003, "ma20": 229.12000000000003, "ma60": 209.12633333333335, "ma120": 215.9656666666667, "ma250": 201.94855999999993 }, { "date": "2026-01-21", "open": 248.89, "high": 251.31, "low": 244.68, "close": 250.07, "volume": 8160700, "ma5": 247.42, "ma20": 230.91950000000003, "ma60": 209.66466666666668, "ma120": 216.16758333333334, "ma250": 202.2496399999999 }, { "date": "2026-01-22", "open": 252, "high": 254.14, "low": 249.78, "close": 251.41, "volume": 9742600, "ma5": 249.18, "ma20": 232.64800000000005, "ma60": 210.1656666666667, "ma120": 216.41400000000002, "ma250": 202.54127999999997 }, { "date": "2026-01-23", "open": 252.74, "high": 253.77, "low": 249.02, "close": 252.15, "volume": 7078700, "ma5": 250.06199999999998, "ma20": 234.413, "ma60": 210.65150000000003, "ma120": 216.66608333333335, "ma250": 202.84563999999997 }, { "date": "2026-01-26", "open": 251.49, "high": 251.59, "low": 247.41, "close": 248.43, "volume": 8469200, "ma5": 250.212, "ma20": 235.92650000000003, "ma60": 211.06983333333338, "ma120": 216.88349999999997, "ma250": 203.13872 }, { "date": "2026-01-27", "open": 242.5, "high": 254.35, "low": 238.75, "close": 244.56, "volume": 20509200, "ma5": 249.32399999999998, "ma20": 237.33250000000004, "ma60": 211.58616666666666, "ma120": 217.04766666666666, "ma250": 203.40583999999998 }, { "date": "2026-01-28", "open": 244.09, "high": 245.86, "low": 237.1, "close": 241.59, "volume": 9999200, "ma5": 247.628, "ma20": 238.54950000000002, "ma60": 212.278, "ma120": 217.1855833333333, "ma250": 203.67755999999997 }, { "date": "2026-01-29", "open": 242.08, "high": 243.77, "low": 233.35, "close": 234.04, "volume": 9142500, "ma5": 244.15400000000005, "ma20": 239.32650000000004, "ma60": 212.82833333333338, "ma120": 217.24150000000003, "ma250": 203.89559999999997 }, { "date": "2026-01-30", "open": 233.5, "high": 234.65, "low": 229.94, "close": 233.72, "volume": 6916100, "ma5": 240.468, "ma20": 240.15649999999997, "ma60": 213.3145, "ma120": 217.27983333333339, "ma250": 204.12439999999995 }, { "date": "2026-02-02", "open": 232.64, "high": 236.29, "low": 230.33, "close": 233.02, "volume": 6105300, "ma5": 237.38600000000002, "ma20": 240.419, "ma60": 213.89733333333334, "ma120": 217.3386666666667, "ma250": 204.35299999999995 }, { "date": "2026-02-03", "open": 236.42, "high": 238.85, "low": 228.96, "close": 233.15, "volume": 7655200, "ma5": 235.10399999999998, "ma20": 240.67000000000002, "ma60": 214.48950000000002, "ma120": 217.34316666666672, "ma250": 204.58067999999997 }, { "date": "2026-02-04", "open": 233.24, "high": 236.57, "low": 229.91, "close": 235.95, "volume": 7053400, "ma5": 233.97599999999997, "ma20": 240.9755, "ma60": 215.14700000000002, "ma120": 217.36466666666675, "ma250": 204.79711999999998 }, { "date": "2026-02-05", "open": 234.11, "high": 240.33, "low": 232.6, "close": 236.95, "volume": 7377300, "ma5": 234.558, "ma20": 241.41699999999997, "ma60": 215.8526666666667, "ma120": 217.39600000000007, "ma250": 205.00571999999994 }, { "date": "2026-02-06", "open": 239.4, "high": 246.3, "low": 239.4, "close": 243.03, "volume": 6701200, "ma5": 236.42, "ma20": 242.19949999999994, "ma60": 216.65633333333335, "ma120": 217.46075000000008, "ma250": 205.25187999999994 }, { "date": "2026-02-09", "open": 242, "high": 245.84, "low": 240.5, "close": 244.71, "volume": 4707200, "ma5": 238.75799999999998, "ma20": 242.70849999999996, "ma60": 217.48133333333334, "ma120": 217.56325000000007, "ma250": 205.50851999999992 }, { "date": "2026-02-10", "open": 245, "high": 247.86, "low": 240.86, "close": 242.59, "volume": 5184400, "ma5": 240.64600000000002, "ma20": 242.8475, "ma60": 218.2661666666667, "ma120": 217.7098333333334, "ma250": 205.7571199999999 }, { "date": "2026-02-11", "open": 244.48, "high": 244.7, "low": 235.5, "close": 236.26, "volume": 5791000, "ma5": 240.708, "ma20": 242.433, "ma60": 218.96083333333337, "ma120": 217.79850000000005, "ma250": 205.9571599999999 }, { "date": "2026-02-12", "open": 239.26, "high": 245.67, "low": 235.97, "close": 239.35, "volume": 6980800, "ma5": 241.18800000000002, "ma20": 242.27000000000004, "ma60": 219.70800000000006, "ma120": 217.9225833333334, "ma250": 206.1727999999999 }, { "date": "2026-02-13", "open": 241.24, "high": 246.51, "low": 240.72, "close": 242.96, "volume": 6835400, "ma5": 241.17399999999998, "ma20": 242.031, "ma60": 220.56050000000002, "ma120": 218.02958333333336, "ma250": 206.4069599999999 }, { "date": "2026-02-17", "open": 243.61, "high": 245.42, "low": 238.93, "close": 244.04, "volume": 4864700, "ma5": 241.04000000000002, "ma20": 241.84900000000002, "ma60": 221.46733333333339, "ma120": 218.17266666666671, "ma250": 206.6432399999999 }, { "date": "2026-02-18", "open": 244.55, "high": 245.08, "low": 238.6, "close": 238.93, "volume": 4923000, "ma5": 240.308, "ma20": 241.34550000000004, "ma60": 222.35450000000003, "ma120": 218.20683333333335, "ma250": 206.8543599999999 }, { "date": "2026-02-19", "open": 238.91, "high": 240, "low": 233.42, "close": 233.71, "volume": 5827500, "ma5": 239.798, "ma20": 240.5275, "ma60": 223.26000000000002, "ma120": 218.19091666666665, "ma250": 207.0656799999999 }, { "date": "2026-02-20", "open": 232.63, "high": 236.08, "low": 231.14, "close": 232.03, "volume": 5460900, "ma5": 238.334, "ma20": 239.5585, "ma60": 224.1321666666667, "ma120": 218.1565, "ma250": 207.2851999999999 }, { "date": "2026-02-23", "open": 231.5, "high": 233.5, "low": 227.46, "close": 230.44, "volume": 5380000, "ma5": 235.83, "ma20": 238.47299999999996, "ma60": 224.98750000000004, "ma120": 218.12116666666665, "ma250": 207.48731999999993 }, { "date": "2026-02-24", "open": 229.27, "high": 236.13, "low": 228.39, "close": 233.39, "volume": 4408900, "ma5": 233.7, "ma20": 237.721, "ma60": 225.8366666666667, "ma120": 218.08791666666667, "ma250": 207.7077999999999 }, { "date": "2026-02-25", "open": 234.1, "high": 234.16, "low": 229.19, "close": 230.36, "volume": 4442600, "ma5": 231.98600000000002, "ma20": 237.01100000000002, "ma60": 226.56066666666672, "ma120": 218.07108333333332, "ma250": 207.9370799999999 }, { "date": "2026-02-26", "open": 230.38, "high": 230.66, "low": 225.67, "close": 229.41, "volume": 4613300, "ma5": 231.12600000000003, "ma20": 236.402, "ma60": 227.2341666666667, "ma120": 218.05991666666668, "ma250": 208.15939999999992 }, { "date": "2026-02-27", "open": 227.47, "high": 228.8, "low": 224.91, "close": 227.53, "volume": 6278100, "ma5": 230.22600000000003, "ma20": 236.07649999999998, "ma60": 227.91866666666672, "ma120": 218.04258333333334, "ma250": 208.3709999999999 }, { "date": "2026-03-02", "open": 226, "high": 230.23, "low": 223.62, "close": 229.74, "volume": 4709000, "ma5": 230.08599999999996, "ma20": 235.87749999999997, "ma60": 228.32466666666673, "ma120": 218.0325, "ma250": 208.6097199999999 }, { "date": "2026-03-03", "open": 225.75, "high": 226.5, "low": 221.11, "close": 224.12, "volume": 6211600, "ma5": 228.23199999999997, "ma20": 235.43249999999998, "ma60": 228.6843333333334, "ma120": 217.9875, "ma250": 208.87059999999988 }, { "date": "2026-03-04", "open": 226.38, "high": 227.53, "low": 221.79, "close": 227.31, "volume": 5068700, "ma5": 227.622, "ma20": 235.14050000000003, "ma60": 229.1083333333334, "ma120": 217.98575000000002, "ma250": 209.1271999999999 }, { "date": "2026-03-05", "open": 226.12, "high": 227.68, "low": 218.13, "close": 222.06, "volume": 7199300, "ma5": 226.152, "ma20": 234.44600000000005, "ma60": 229.44450000000003, "ma120": 218.00300000000007, "ma250": 209.38171999999992 }, { "date": "2026-03-06", "open": 219.48, "high": 231.96, "low": 218.64, "close": 231.11, "volume": 10684700, "ma5": 226.86800000000002, "ma20": 234.15400000000005, "ma60": 229.85850000000008, "ma120": 218.12941666666669, "ma250": 209.6894399999999 }, { "date": "2026-03-09", "open": 226.75, "high": 227.59, "low": 220.45, "close": 225, "volume": 8400100, "ma5": 225.92, "ma20": 233.25249999999997, "ma60": 230.26900000000006, "ma120": 218.20650000000006, "ma250": 209.9968399999999 }, { "date": "2026-03-10", "open": 224.1, "high": 226.11, "low": 217.03, "close": 217.76, "volume": 9285300, "ma5": 224.648, "ma20": 231.90499999999997, "ma60": 230.58633333333339, "ma120": 218.22933333333336, "ma250": 210.2516399999999 }, { "date": "2026-03-11", "open": 217.94, "high": 217.94, "low": 213.53, "close": 214.1, "volume": 7937400, "ma5": 222.006, "ma20": 230.48050000000003, "ma60": 230.80950000000004, "ma120": 218.2249166666667, "ma250": 210.4728399999999 }, { "date": "2026-03-12", "open": 212.21, "high": 212.61, "low": 204.3, "close": 204.76, "volume": 10758600, "ma5": 218.546, "ma20": 228.90550000000002, "ma60": 230.81583333333342, "ma120": 218.13408333333336, "ma250": 210.65459999999993 }, { "date": "2026-03-13", "open": 205, "high": 210.84, "low": 204.92, "close": 209.89, "volume": 8926600, "ma5": 214.302, "ma20": 227.43250000000003, "ma60": 230.88900000000004, "ma120": 218.08608333333333, "ma250": 210.8469199999999 }, { "date": "2026-03-16", "open": 210.75, "high": 216.15, "low": 210.75, "close": 213.47, "volume": 7347100, "ma5": 211.996, "ma20": 225.958, "ma60": 231.0016666666667, "ma120": 218.09758333333332, "ma250": 211.05339999999993 }, { "date": "2026-03-17", "open": 214.68, "high": 217.15, "low": 206.67, "close": 210.82, "volume": 7308100, "ma5": 210.608, "ma20": 224.29699999999994, "ma60": 231.07650000000004, "ma120": 218.05158333333335, "ma250": 211.25039999999993 }, { "date": "2026-03-18", "open": 209, "high": 210.5, "low": 205.75, "close": 205.99, "volume": 5881900, "ma5": 208.98600000000002, "ma20": 222.64999999999995, "ma60": 231.03850000000003, "ma120": 217.97566666666668, "ma250": 211.38387999999992 }, { "date": "2026-03-19", "open": 203.05, "high": 203.05, "low": 197.46, "close": 201.18, "volume": 9967600, "ma5": 208.27000000000004, "ma20": 221.0235, "ma60": 230.82350000000002, "ma120": 217.87275000000002, "ma250": 211.49727999999988 }, { "date": "2026-03-20", "open": 201.05, "high": 201.99, "low": 192.54, "close": 195.12, "volume": 12925400, "ma5": 205.31599999999997, "ma20": 219.17800000000003, "ma60": 230.46150000000003, "ma120": 217.6549166666667, "ma250": 211.56531999999987 }, { "date": "2026-03-23", "open": 198.91, "high": 201.69, "low": 197.19, "close": 198.41, "volume": 6247900, "ma5": 202.304, "ma20": 217.57649999999998, "ma60": 230.15416666666673, "ma120": 217.49933333333334, "ma250": 211.6353599999999 }, { "date": "2026-03-24", "open": 196.11, "high": 197.62, "low": 194.36, "close": 196.42, "volume": 5691800, "ma5": 199.42399999999998, "ma20": 215.72799999999998, "ma60": 229.7918333333334, "ma120": 217.33758333333333, "ma250": 211.69067999999987 }, { "date": "2026-03-25", "open": 198.19, "high": 200.75, "low": 198, "close": 199.61, "volume": 5055900, "ma5": 198.148, "ma20": 214.19050000000001, "ma60": 229.51133333333337, "ma120": 217.20766666666665, "ma250": 211.7749199999999 }, { "date": "2026-03-26", "open": 197.3, "high": 198.24, "low": 194.27, "close": 194.36, "volume": 5772600, "ma5": 196.784, "ma20": 212.43799999999996, "ma60": 229.1298333333334, "ma120": 217.01541666666662, "ma250": 211.8359199999999 }, { "date": "2026-03-27", "open": 192.93, "high": 193.64, "low": 189.28, "close": 190.52, "volume": 6000100, "ma5": 195.864, "ma20": 210.5875, "ma60": 228.66350000000008, "ma120": 216.8005833333333, "ma250": 211.90475999999987 }, { "date": "2026-03-30", "open": 191.48, "high": 192.5, "low": 187.72, "close": 189.21, "volume": 6606100, "ma5": 194.024, "ma20": 208.56099999999998, "ma60": 228.19833333333335, "ma120": 216.54624999999996, "ma250": 211.97939999999988 }, { "date": "2026-03-31", "open": 191.13, "high": 199.33, "low": 190.35, "close": 199.03, "volume": 9668300, "ma5": 194.546, "ma20": 207.30649999999997, "ma60": 227.71933333333337, "ma120": 216.35633333333325, "ma250": 212.10283999999987 }, { "date": "2026-04-01", "open": 203.5, "high": 210.28, "low": 203.5, "close": 207.32, "volume": 9664500, "ma5": 196.08800000000002, "ma20": 206.30700000000002, "ma60": 227.37250000000003, "ma120": 216.20633333333325, "ma250": 212.2578799999999 }, { "date": "2026-04-02", "open": 203, "high": 208.78, "low": 202.3, "close": 208.22, "volume": 6698600, "ma5": 198.85999999999999, "ma20": 205.615, "ma60": 227.0121666666667, "ma120": 216.14149999999992, "ma250": 212.48711999999992 }, { "date": "2026-04-06", "open": 207.37, "high": 212.4, "low": 207.37, "close": 212.3, "volume": 4172300, "ma5": 203.21599999999998, "ma20": 204.67450000000002, "ma60": 226.7485, "ma120": 216.15458333333328, "ma250": 212.7899599999999 }, { "date": "2026-04-07", "open": 211.01, "high": 211.99, "low": 206.92, "close": 210, "volume": 4084800, "ma5": 207.37400000000002, "ma20": 203.92450000000002, "ma60": 226.4588333333333, "ma120": 216.1082499999999, "ma250": 213.07451999999992 }, { "date": "2026-04-08", "open": 218.94, "high": 220.85, "low": 216, "close": 217.8, "volume": 6267200, "ma5": 211.128, "ma20": 203.92650000000003, "ma60": 226.17999999999995, "ma120": 216.13741666666655, "ma250": 213.38815999999994 }, { "date": "2026-04-09", "open": 216, "high": 221.29, "low": 216, "close": 220.06, "volume": 4768700, "ma5": 213.676, "ma20": 204.22450000000003, "ma60": 225.8508333333333, "ma120": 216.1879166666666, "ma250": 213.62511999999995 }, { "date": "2026-04-10", "open": 220.17, "high": 220.37, "low": 216.66, "close": 217.63, "volume": 4829000, "ma5": 215.558, "ma20": 204.86800000000002, "ma60": 225.40216666666663, "ma120": 216.23574999999994, "ma250": 213.87355999999994 }, { "date": "2026-04-13", "open": 216.25, "high": 222.21, "low": 215.46, "close": 222.14, "volume": 4136900, "ma5": 217.526, "ma20": 205.48050000000003, "ma60": 225.06099999999998, "ma120": 216.31241666666662, "ma250": 214.13475999999994 }, { "date": "2026-04-14", "open": 221.69, "high": 225.1, "low": 221.32, "close": 223.77, "volume": 4820900, "ma5": 220.28000000000003, "ma20": 205.99550000000005, "ma60": 224.66149999999996, "ma120": 216.3703333333333, "ma250": 214.3927199999999 }, { "date": "2026-04-15", "open": 224.18, "high": 224.72, "low": 221.65, "close": 223.93, "volume": 4397700, "ma5": 221.506, "ma20": 206.651, "ma60": 224.26566666666662, "ma120": 216.4259166666666, "ma250": 214.66635999999994 }, { "date": "2026-04-16", "open": 225, "high": 225.1, "low": 215.4, "close": 218.88, "volume": 7089600, "ma5": 221.26999999999998, "ma20": 207.2955, "ma60": 223.7636666666666, "ma120": 216.445, "ma250": 214.9159999999999 }, { "date": "2026-04-17", "open": 223.07, "high": 230.24, "low": 222.5, "close": 223.38, "volume": 8874900, "ma5": 222.42, "ma20": 208.4055, "ma60": 223.31883333333326, "ma120": 216.49175, "ma250": 215.1619199999999 }, { "date": "2026-04-20", "open": 222.23, "high": 225.37, "low": 220.35, "close": 225.08, "volume": 5014500, "ma5": 223.00799999999998, "ma20": 209.90349999999998, "ma60": 222.87999999999997, "ma120": 216.52283333333338, "ma250": 215.42487999999992 }, { "date": "2026-04-21", "open": 223.29, "high": 225.66, "low": 218.9, "close": 219.16, "volume": 7566300, "ma5": 222.086, "ma20": 210.94099999999997, "ma60": 222.33016666666663, "ma120": 216.49083333333334, "ma250": 215.65143999999995 }, { "date": "2026-04-22", "open": 227.05, "high": 232.6, "low": 221.22, "close": 231.28, "volume": 15779500, "ma5": 223.55599999999998, "ma20": 212.68399999999997, "ma60": 222.0443333333333, "ma120": 216.55708333333334, "ma250": 215.88707999999994 }, { "date": "2026-04-23", "open": 231.51, "high": 235.91, "low": 228.77, "close": 234.15, "volume": 8087600, "ma5": 226.60999999999999, "ma20": 214.411, "ma60": 221.8708333333333, "ma120": 216.72850000000003, "ma250": 216.11863999999994 }, { "date": "2026-04-24", "open": 234.99, "high": 236.45, "low": 232.07, "close": 232.44, "volume": 5732700, "ma5": 228.42199999999997, "ma20": 216.31499999999997, "ma60": 221.7183333333333, "ma120": 216.9981666666667, "ma250": 216.33659999999998 }, { "date": "2026-04-27", "open": 233, "high": 235.45, "low": 229.39, "close": 231.33, "volume": 4402600, "ma5": 229.67199999999997, "ma20": 218.35549999999998, "ma60": 221.67316666666662, "ma120": 217.25075000000007, "ma250": 216.53271999999998 }, { "date": "2026-04-28", "open": 231.05, "high": 231.33, "low": 227.07, "close": 230.72, "volume": 3807800, "ma5": 231.984, "ma20": 220.43100000000004, "ma60": 221.6231666666666, "ma120": 217.4688333333334, "ma250": 216.72759999999997 }, { "date": "2026-04-29", "open": 230.22, "high": 230.26, "low": 221.15, "close": 224.11, "volume": 6377700, "ma5": 230.55, "ma20": 221.685, "ma60": 221.4746666666666, "ma120": 217.68600000000006, "ma250": 216.89107999999996 }, { "date": "2026-04-30", "open": 225.9, "high": 229.55, "low": 224.61, "close": 229.03, "volume": 4841300, "ma5": 229.526, "ma20": 222.77049999999994, "ma60": 221.40599999999995, "ma120": 217.94775000000007, "ma250": 217.07564 }, { "date": "2026-05-01", "open": 230.4, "high": 231.51, "low": 227.26, "close": 227.38, "volume": 3494200, "ma5": 228.51400000000004, "ma20": 223.7285, "ma60": 221.26316666666662, "ma120": 218.2050833333334, "ma250": 217.24331999999995 }, { "date": "2026-05-04", "open": 226.49, "high": 227.87, "low": 221.04, "close": 221.3, "volume": 4860900, "ma5": 226.50799999999998, "ma20": 224.17850000000004, "ma60": 221.00233333333327, "ma120": 218.42750000000007, "ma250": 217.38267999999997 }, { "date": "2026-05-05", "open": 223.1, "high": 225.56, "low": 221.74, "close": 224.38, "volume": 3852100, "ma5": 225.23999999999995, "ma20": 224.89750000000004, "ma60": 220.6914999999999, "ma120": 218.6739166666667, "ma250": 217.53635999999995 }, { "date": "2026-05-06", "open": 230.93, "high": 232.08, "low": 228.1, "close": 229.93, "volume": 7166900, "ma5": 226.404, "ma20": 225.50400000000005, "ma60": 220.44516666666658, "ma120": 218.96325000000007, "ma250": 217.71384 }, { "date": "2026-05-07", "open": 231.45, "high": 236.63, "low": 229.6, "close": 231.03, "volume": 8489800, "ma5": 226.804, "ma20": 226.0525, "ma60": 220.25249999999997, "ma120": 219.2593333333334, "ma250": 217.87115999999997 }, { "date": "2026-05-08", "open": 233.8, "high": 238.54, "low": 231.75, "close": 237.36, "volume": 7525300, "ma5": 228.8, "ma20": 227.039, "ma60": 220.27083333333331, "ma120": 219.6158333333334, "ma250": 218.04119999999998 }, { "date": "2026-05-11", "open": 239.44, "high": 241.21, "low": 236.52, "close": 238.21, "volume": 6267000, "ma5": 232.18200000000002, "ma20": 227.84250000000003, "ma60": 220.25183333333328, "ma120": 219.97991666666672, "ma250": 218.19992 }, { "date": "2026-05-12", "open": 239, "high": 239.02, "low": 231.11, "close": 236.87, "volume": 7041000, "ma5": 234.68, "ma20": 228.49750000000003, "ma60": 220.15033333333332, "ma120": 220.35541666666668, "ma250": 218.33372 }, { "date": "2026-05-13", "open": 237.23, "high": 242.27, "low": 234.4, "close": 240.6, "volume": 7438700, "ma5": 236.814, "ma20": 229.33100000000005, "ma60": 220.09299999999996, "ma120": 220.7801666666667, "ma250": 218.47724000000002 }, { "date": "2026-05-14", "open": 243.52, "high": 244.07, "low": 227.5, "close": 229.21, "volume": 17761100, "ma5": 236.45, "ma20": 229.84750000000008, "ma60": 219.93099999999998, "ma120": 221.14275, "ma250": 218.56912 }, { "date": "2026-05-15", "open": 226.85, "high": 226.85, "low": 220.45, "close": 220.49, "volume": 9479900, "ma5": 233.07600000000002, "ma20": 229.70300000000003, "ma60": 219.71066666666667, "ma120": 221.4853333333334, "ma250": 218.62779999999995 }, { "date": "2026-05-18", "open": 220.48, "high": 221.17, "low": 216.79, "close": 220.61, "volume": 6568200, "ma5": 229.55600000000004, "ma20": 229.47949999999997, "ma60": 219.52033333333335, "ma120": 221.82625000000004, "ma250": 218.68923999999996 }, { "date": "2026-05-19", "open": 218.84, "high": 220.05, "low": 214, "close": 215.01, "volume": 5355300, "ma5": 225.18400000000003, "ma20": 229.27200000000002, "ma60": 219.2631666666667, "ma120": 222.12533333333337, "ma250": 218.71859999999995 }, { "date": "2026-05-20", "open": 216.8, "high": 223.02, "low": 216.5, "close": 222.2, "volume": 7708500, "ma5": 221.504, "ma20": 228.81799999999998, "ma60": 219.0766666666667, "ma120": 222.45666666666676, "ma250": 218.79455999999993 }, { "date": "2026-05-21", "open": 219.39, "high": 221.17, "low": 215.72, "close": 219.61, "volume": 6412800, "ma5": 219.584, "ma20": 228.09099999999998, "ma60": 218.89750000000006, "ma120": 222.72908333333342, "ma250": 218.85935999999995 }, { "date": "2026-05-22", "open": 220.85, "high": 221.11, "low": 217.17, "close": 219.02, "volume": 4647100, "ma5": 219.29000000000002, "ma20": 227.42, "ma60": 218.7243333333334, "ma120": 222.97925000000006, "ma250": 218.92599999999993 }, { "date": "2026-05-26", "open": 221.3, "high": 222.41, "low": 217.91, "close": 218.9, "volume": 5908000, "ma5": 218.948, "ma20": 226.79849999999996, "ma60": 218.58050000000003, "ma120": 223.2495833333334, "ma250": 218.99747999999994 }, { "date": "2026-05-27", "open": 221.5, "high": 226.9, "low": 220.7, "close": 224.3, "volume": 11049100, "ma5": 220.80599999999998, "ma20": 226.47749999999996, "ma60": 218.48983333333337, "ma120": 223.40725000000006, "ma250": 219.08867999999998 }, { "date": "2026-05-28", "open": 224, "high": 229.91, "low": 222.85, "close": 228.78, "volume": 6526400, "ma5": 222.12199999999999, "ma20": 226.71099999999996, "ma60": 218.56750000000002, "ma120": 223.6259166666667, "ma250": 219.17108 }, { "date": "2026-05-29", "open": 228.44, "high": 232.3, "low": 226.25, "close": 231.15, "volume": 6938100, "ma5": 224.43, "ma20": 226.817, "ma60": 218.63150000000005, "ma120": 223.86991666666674, "ma250": 219.2664 }, { "date": "2026-06-01", "open": 228.36, "high": 228.8, "low": 222.21, "close": 224.3, "volume": 6400900, "ma5": 225.48600000000002, "ma20": 226.663, "ma60": 218.66883333333334, "ma120": 224.05666666666673, "ma250": 219.31772000000004 }, { "date": "2026-06-02", "open": 222.52, "high": 224.69, "low": 215.01, "close": 217.7, "volume": 7655600, "ma5": 225.246, "ma20": 226.483, "ma60": 218.44533333333337, "ma120": 224.15191666666675, "ma250": 219.33480000000003 }, { "date": "2026-06-03", "open": 216.1, "high": 216.35, "low": 209.63, "close": 210.58, "volume": 9105900, "ma5": 222.502, "ma20": 225.79300000000003, "ma60": 218.20500000000004, "ma120": 224.23700000000008, "ma250": 219.32920000000001 }, { "date": "2026-06-04", "open": 213, "high": 221.6, "low": 212.8, "close": 217.42, "volume": 8055000, "ma5": 220.23000000000002, "ma20": 225.16750000000008, "ma60": 218.19933333333339, "ma120": 224.3928333333334, "ma250": 219.3628 }, { "date": "2026-06-05", "open": 216.58, "high": 218.37, "low": 213.63, "close": 215.45, "volume": 4804000, "ma5": 217.09, "ma20": 224.38850000000002, "ma60": 218.2218333333334, "ma120": 224.51566666666676, "ma250": 219.38139999999996 }, { "date": "2026-06-08", "open": 216.3, "high": 217.79, "low": 215, "close": 215.92, "volume": 3711700, "ma5": 215.414, "ma20": 223.31650000000005, "ma60": 218.40783333333337, "ma120": 224.6118333333334, "ma250": 219.37503999999998 }, { "date": "2026-06-09", "open": 216.5, "high": 220.01, "low": 212.23, "close": 214.51, "volume": 5198800, "ma5": 214.776, "ma20": 222.13150000000005, "ma60": 218.48483333333337, "ma120": 224.68691666666672, "ma250": 219.37016 }, { "date": "2026-06-10", "open": 213.07, "high": 213.7, "low": 207.95, "close": 209, "volume": 7038100, "ma5": 214.45999999999998, "ma20": 220.738, "ma60": 218.41033333333337, "ma120": 224.70600000000007, "ma250": 219.35016000000002 }, { "date": "2026-06-11", "open": 209.84, "high": 221.77, "low": 209.8, "close": 221.63, "volume": 6651500, "ma5": 215.302, "ma20": 219.7895, "ma60": 218.5905, "ma120": 224.83350000000007, "ma250": 219.42167999999998 }, { "date": "2026-06-12", "open": 222.37, "high": 223.51, "low": 216.7, "close": 219.05, "volume": 5665800, "ma5": 216.022, "ma20": 219.2815, "ma60": 218.80816666666666, "ma120": 224.92333333333337, "ma250": 219.49659999999997 }, { "date": "2026-06-15", "open": 225.3, "high": 231.34, "low": 225.22, "close": 228.95, "volume": 8596000, "ma5": 218.62800000000001, "ma20": 219.7045, "ma60": 219.271, "ma120": 225.04725000000008, "ma250": 219.60559999999995 }, { "date": "2026-06-16", "open": 229.47, "high": 230.3, "low": 225.3, "close": 227.49, "volume": 3705900, "ma5": 221.22400000000002, "ma20": 220.04849999999996, "ma60": 219.8105, "ma120": 225.13600000000005, "ma250": 219.71451999999994 }, { "date": "2026-06-17", "open": 227.02, "high": 230.54, "low": 225.3, "close": 225.63, "volume": 5006800, "ma5": 224.55, "ma20": 220.5795, "ma60": 220.26416666666668, "ma120": 225.20916666666673, "ma250": 219.82631999999995 }, { "date": "2026-06-18", "open": 227.75, "high": 228.99, "low": 220.12, "close": 222.72, "volume": 8822500, "ma5": 224.76799999999997, "ma20": 220.60549999999998, "ma60": 220.70249999999996, "ma120": 225.24716666666674, "ma250": 219.92219999999995 }, { "date": "2026-06-22", "open": 223, "high": 223.55, "low": 220.11, "close": 220.83, "volume": 4300300, "ma5": 225.12399999999997, "ma20": 220.66649999999998, "ma60": 221.05616666666666, "ma120": 225.28375000000005, "ma250": 220.00027999999998 }, { "date": "2026-06-23", "open": 218.89, "high": 221.48, "low": 216.64, "close": 216.71, "volume": 4572500, "ma5": 222.67600000000002, "ma20": 220.55100000000002, "ma60": 221.42866666666663, "ma120": 225.27925000000008, "ma250": 220.06335999999996 }, { "date": "2026-06-24", "open": 218.19, "high": 222.25, "low": 217.68, "close": 220.25, "volume": 4354300, "ma5": 221.228, "ma20": 220.61849999999998, "ma60": 221.92416666666662, "ma120": 225.29383333333342, "ma250": 220.14875999999995 }, { "date": "2026-06-25", "open": 220.6, "high": 224.13, "low": 217.16, "close": 218.12, "volume": 4687600, "ma5": 219.72600000000003, "ma20": 220.30949999999999, "ma60": 222.40599999999998, "ma120": 225.3021666666667, "ma250": 220.21092 }, { "date": "2026-06-26", "open": 217.55, "high": 222.58, "low": 215.36, "close": 217.25, "volume": 11704500, "ma5": 218.63199999999998, "ma20": 219.73300000000003, "ma60": 222.7096666666666, "ma120": 225.21450000000002, "ma250": 220.22171999999998 }, { "date": "2026-06-29", "open": 218.63, "high": 219.51, "low": 213.95, "close": 214.69, "volume": 5848500, "ma5": 217.404, "ma20": 218.91, "ma60": 222.83249999999995, "ma120": 225.1025, "ma250": 220.24236 }, { "date": "2026-06-30", "open": 216.5, "high": 219.23, "low": 214.73, "close": 216.47, "volume": 7013700, "ma5": 217.356, "ma20": 218.5185, "ma60": 222.96999999999994, "ma120": 224.99108333333334, "ma250": 220.26908 }, { "date": "2026-07-01", "open": 217.26, "high": 220.75, "low": 216.16, "close": 218.58, "volume": 4205600, "ma5": 217.022, "ma20": 218.5625, "ma60": 223.07466666666662, "ma120": 224.91158333333337, "ma250": 220.29528000000002 }, { "date": "2026-07-02", "open": 221, "high": 227.52, "low": 220.68, "close": 226.49, "volume": 6050800, "ma5": 218.696, "ma20": 219.35799999999995, "ma60": 223.34949999999995, "ma120": 224.9041666666667, "ma250": 220.33756000000002 }, { "date": "2026-07-06", "open": 227.15, "high": 234.85, "low": 227, "close": 234.54, "volume": 7029200, "ma5": 222.154, "ma20": 220.214, "ma60": 223.62849999999997, "ma120": 224.90425000000002, "ma250": 220.40120000000005 }, { "date": "2026-07-07", "open": 235.9, "high": 237.48, "low": 230.46, "close": 231.68, "volume": 4364700, "ma5": 225.552, "ma20": 221.02550000000002, "ma60": 223.82216666666665, "ma120": 224.8365, "ma250": 220.45384000000004 }, { "date": "2026-07-08", "open": 227, "high": 228.9, "low": 222.75, "close": 224.95, "volume": 4732800, "ma5": 227.248, "ma20": 221.477, "ma60": 223.94416666666666, "ma120": 224.67316666666667, "ma250": 220.44724000000002 }, { "date": "2026-07-09", "open": 225.3, "high": 225.5, "low": 222.69, "close": 223.11, "volume": 3474500, "ma5": 228.154, "ma20": 221.90699999999998, "ma60": 223.96033333333332, "ma120": 224.5106666666667, "ma250": 220.43532000000005 }, { "date": "2026-07-10", "open": 223.69, "high": 223.84, "low": 219.57, "close": 222.28, "volume": 3828300, "ma5": 227.31200000000004, "ma20": 222.57099999999997, "ma60": 223.93550000000002, "ma120": 224.29850000000002, "ma250": 220.41708000000006 }, { "date": "2026-07-13", "open": 222, "high": 222, "low": 215.11, "close": 215.51, "volume": 4675700, "ma5": 223.506, "ma20": 222.26499999999996, "ma60": 223.79516666666666, "ma120": 224.03041666666667, "ma250": 220.35708000000005 }, { "date": "2026-07-14", "open": 216.96, "high": 220.29, "low": 216.38, "close": 217.11, "volume": 3849700, "ma5": 220.592, "ma20": 222.16799999999995, "ma60": 223.76566666666668, "ma120": 223.76466666666664, "ma250": 220.30552000000006 }, { "date": "2026-07-15", "open": 217.79, "high": 221.93, "low": 217.25, "close": 218.12, "volume": 3305100, "ma5": 219.22600000000003, "ma20": 221.62649999999994, "ma60": 223.67800000000003, "ma120": 223.49841666666666, "ma250": 220.25840000000005 }, { "date": "2026-07-16", "open": 216.52, "high": 217.96, "low": 214.2, "close": 214.34, "volume": 4763900, "ma5": 217.47199999999998, "ma20": 220.96900000000005, "ma60": 223.499, "ma120": 223.1895, "ma250": 220.19176000000004 }, { "date": "2026-07-17", "open": 211.5, "high": 216.96, "low": 211, "close": 214.03, "volume": 4220500, "ma5": 215.82200000000003, "ma20": 220.38899999999998, "ma60": 223.41350000000006, "ma120": 222.87183333333334, "ma250": 220.13052000000002 }, { "date": "2026-07-20", "open": 216.18, "high": 216.73, "low": 208.7, "close": 209.48, "volume": 5896700, "ma5": 214.61599999999999, "ma20": 219.727, "ma60": 223.0501666666667, "ma120": 222.54725000000002, "ma250": 220.05116000000004 }, { "date": "2026-07-21", "open": 209.48, "high": 211.7, "low": 203.9, "close": 204.8, "volume": 10037900, "ma5": 212.154, "ma20": 218.9255, "ma60": 222.56100000000004, "ma120": 222.2159166666667, "ma250": 219.95644000000004 }, { "date": "2026-07-22", "open": 205, "high": 209.25, "low": 204.88, "close": 208.65, "volume": 6061400, "ma5": 210.26000000000005, "ma20": 218.52249999999998, "ma60": 222.1645, "ma120": 221.9414166666667, "ma250": 219.85552 }, { "date": "2026-07-23", "open": 206, "high": 211.3, "low": 205.06, "close": 209.23, "volume": 4853800, "ma5": 209.23799999999997, "ma20": 217.97150000000002, "ma60": 221.7961666666667, "ma120": 221.7346666666667, "ma250": 219.76736000000005 }, { "date": "2026-07-24", "open": 210.09, "high": 212.49, "low": 208.4, "close": 209.52, "volume": 3742700, "ma5": 208.336, "ma20": 217.54150000000004, "ma60": 221.4428333333334, "ma120": 221.533, "ma250": 219.6732 }, { "date": "2026-07-27", "open": 212.54, "high": 215.22, "low": 211.15, "close": 211.5, "volume": 6657300, "ma5": 208.74, "ma20": 217.25400000000005, "ma60": 221.23266666666672, "ma120": 221.3536666666667, "ma250": 219.57356000000001 }, { "date": "2026-07-28", "open": 214, "high": 223.77, "low": 209.35, "close": 221.56, "volume": 10465400, "ma5": 212.092, "ma20": 217.59750000000008, "ma60": 221.10816666666673, "ma120": 221.25708333333336, "ma250": 219.55548000000002 }, { "date": "2026-07-29", "open": 218.5, "high": 219.79, "low": 210.54, "close": 214.01, "volume": 9030600, "ma5": 213.164, "ma20": 217.47450000000003, "ma60": 220.88533333333342, "ma120": 221.07425000000003, "ma250": 219.50816 }, { "date": "2026-07-30", "open": 214.94, "high": 221.64, "low": 213, "close": 220.9, "volume": 5661300, "ma5": 215.498, "ma20": 217.59050000000002, "ma60": 220.8786666666667, "ma120": 220.94050000000004, "ma250": 219.50440000000003 }, { "date": "2026-07-31", "open": 221.16, "high": 221.5, "low": 211.3, "close": 216.14, "volume": 7320700, "ma5": 216.82199999999997, "ma20": 217.073, "ma60": 220.7413333333334, "ma120": 220.71641666666667, "ma250": 219.48136000000002 }, { "date": "2026-08-03", "open": 221, "high": 234.09, "low": 219.21, "close": 233.49, "volume": 10994600, "ma5": 221.21999999999997, "ma20": 217.0205, "ma60": 220.8006666666667, "ma120": 220.6229166666667, "ma250": 219.52596000000003 }, { "date": "2026-08-04", "open": 236.76, "high": 238.17, "low": 232.88, "close": 237.16, "volume": 7932100, "ma5": 224.34, "ma20": 217.29449999999997, "ma60": 220.9028333333334, "ma120": 220.57766666666672, "ma250": 219.57516 }, { "date": "2026-08-05", "open": 237.95, "high": 241.09, "low": 236.62, "close": 240.19, "volume": 6574700, "ma5": 229.57599999999996, "ma20": 218.05649999999997, "ma60": 220.95000000000007, "ma120": 220.6104166666667, "ma250": 219.63576 }, { "date": "2026-08-06", "open": 240, "high": 240.37, "low": 231.33, "close": 232.19, "volume": 7130500, "ma5": 231.834, "ma20": 218.51049999999992, "ma60": 220.8496666666667, "ma120": 220.55075, "ma250": 219.65520000000004 }, { "date": "2026-08-07", "open": 234.06, "high": 235.6, "low": 230.86, "close": 234.42, "volume": 4107500, "ma5": 235.49, "ma20": 219.1175, "ma60": 220.80883333333338, "ma120": 220.47958333333332, "ma250": 219.67640000000003 }, { "date": "2026-08-10", "open": 234.25, "high": 236.49, "low": 231.68, "close": 232.79, "volume": 3678100, "ma5": 235.35, "ma20": 219.98149999999995, "ma60": 220.6786666666667, "ma120": 220.38583333333332, "ma250": 219.70372000000003 }, { "date": "2026-08-11", "open": 235.61, "high": 237.11, "low": 232.83, "close": 233.24, "volume": 2771900, "ma5": 234.56599999999997, "ma20": 220.78799999999995, "ma60": 220.74583333333334, "ma120": 220.3384166666667, "ma250": 219.70624 }, { "date": "2026-08-12", "open": 234.3, "high": 234.59, "low": 229.25, "close": 231.2, "volume": 3372800, "ma5": 232.76799999999997, "ma20": 221.44199999999995, "ma60": 220.92433333333335, "ma120": 220.31750000000005, "ma250": 219.69756000000004 }, { "date": "2026-08-13", "open": 232.27, "high": 233.58, "low": 228.18, "close": 230.33, "volume": 2971400, "ma5": 232.39600000000002, "ma20": 222.24149999999995, "ma60": 221.08633333333333, "ma120": 220.30333333333343, "ma250": 219.68612000000002 }, { "date": "2026-08-14", "open": 231.63, "high": 233.43, "low": 229.88, "close": 231.67, "volume": 2649100, "ma5": 231.846, "ma20": 223.12349999999998, "ma60": 221.364, "ma120": 220.31358333333344, "ma250": 219.67176 }, { "date": "2026-08-17", "open": 230.34, "high": 231.35, "low": 225.95, "close": 225.95, "volume": 5020300, "ma5": 230.47799999999998, "ma20": 223.94699999999997, "ma60": 221.42649999999998, "ma120": 220.2515833333334, "ma250": 219.64592 }, { "date": "2026-08-18", "open": 225.1, "high": 226.11, "low": 222.58, "close": 223.06, "volume": 4772500, "ma5": 228.44199999999995, "ma20": 224.86000000000004, "ma60": 221.48399999999998, "ma120": 220.19075000000012, "ma250": 219.63815999999997 }, { "date": "2026-08-19", "open": 223.51, "high": 224.2, "low": 220.2, "close": 222.2, "volume": 5797500, "ma5": 226.642, "ma20": 225.5375, "ma60": 221.53699999999998, "ma120": 220.13066666666677, "ma250": 219.62447999999998 }, { "date": "2026-08-20", "open": 220.4, "high": 221.11, "low": 214.12, "close": 215.1, "volume": 7860600, "ma5": 223.596, "ma20": 225.83100000000005, "ma60": 221.47366666666667, "ma120": 220.0270833333334, "ma250": 219.58703999999997 }, { "date": "2026-08-21", "open": 215.67, "high": 216.46, "low": 212.75, "close": 214.2, "volume": 6233400, "ma5": 220.102, "ma20": 226.06499999999997, "ma60": 221.30533333333335, "ma120": 219.8975833333334, "ma250": 219.52335999999997 }, { "date": "2026-08-24", "open": 212.86, "high": 213.31, "low": 208.7, "close": 210.46, "volume": 7144100, "ma5": 217.004, "ma20": 226.01299999999998, "ma60": 221.00000000000003, "ma120": 219.78375000000003, "ma250": 219.45771999999997 }, { "date": "2026-08-25", "open": 212.5, "high": 212.94, "low": 210.11, "close": 211.08, "volume": 4854600, "ma5": 214.608, "ma20": 225.48899999999998, "ma60": 220.6655, "ma120": 219.64850000000007, "ma250": 219.36271999999994 }, { "date": "2026-08-26", "open": 211.78, "high": 212.6, "low": 209.66, "close": 212.09, "volume": 4365800, "ma5": 212.586, "ma20": 225.39299999999997, "ma60": 220.462, "ma120": 219.56541666666672, "ma250": 219.2685999999999 }, { "date": "2026-08-27", "open": 211.51, "high": 211.94, "low": 209.11, "close": 209.89, "volume": 4455700, "ma5": 211.544, "ma20": 224.84249999999997, "ma60": 220.33183333333332, "ma120": 219.38858333333337, "ma250": 219.1635199999999 }, { "date": "2026-08-28", "open": 209.99, "high": 210.61, "low": 207.55, "close": 209.82, "volume": 4564100, "ma5": 210.66799999999998, "ma20": 224.5265, "ma60": 220.31916666666666, "ma120": 219.26208333333338, "ma250": 219.0640799999999 }, { "date": "2026-08-31", "open": 208.5, "high": 208.77, "low": 206.27, "close": 207.78, "volume": 5212300, "ma5": 210.13199999999998, "ma20": 223.24099999999993, "ma60": 220.15850000000003, "ma120": 219.1789166666667, "ma250": 218.94567999999992 }, { "date": "2026-09-01", "open": 206.7, "high": 208.11, "low": 205.5, "close": 205.66, "volume": 5010400, "ma5": 209.048, "ma20": 221.666, "ma60": 219.99533333333335, "ma120": 219.10858333333337, "ma250": 218.83879999999996 }, { "date": "2026-09-02", "open": 207, "high": 210.65, "low": 206.42, "close": 208.87, "volume": 6426300, "ma5": 208.404, "ma20": 220.1, "ma60": 219.8778333333334, "ma120": 219.14283333333336, "ma250": 218.75127999999998 }, { "date": "2026-09-03", "open": 209.94, "high": 211.06, "low": 205.83, "close": 210.51, "volume": 6252300, "ma5": 208.52799999999996, "ma20": 219.01600000000002, "ma60": 219.81116666666674, "ma120": 219.148, "ma250": 218.67487999999997 }, { "date": "2026-09-04", "open": 209.44, "high": 212.26, "low": 208.8, "close": 212.25, "volume": 4585700, "ma5": 209.01399999999998, "ma20": 217.90749999999997, "ma60": 219.86533333333335, "ma120": 219.1378333333333, "ma250": 218.60008 }, { "date": "2026-09-08", "open": 212.1, "high": 215.29, "low": 210.59, "close": 210.73, "volume": 4367800, "ma5": 209.60399999999998, "ma20": 216.80449999999996, "ma60": 219.68366666666668, "ma120": 219.13708333333327, "ma250": 218.52492 }, { "date": "2026-09-09", "open": 209.98, "high": 212.22, "low": 206.42, "close": 206.42, "volume": 4374200, "ma5": 209.756, "ma20": 215.46349999999998, "ma60": 219.47316666666666, "ma120": 219.14066666666662, "ma250": 218.44052000000002 }, { "date": "2026-09-10", "open": 205.74, "high": 208.82, "low": 204.67, "close": 204.8, "volume": 4625300, "ma5": 208.942, "ma20": 214.1435, "ma60": 219.07066666666665, "ma120": 219.17083333333323, "ma250": 218.37976000000003 }, { "date": "2026-09-11", "open": 207.56, "high": 211.62, "low": 207.22, "close": 210.45, "volume": 4137700, "ma5": 208.93, "ma20": 213.14950000000005, "ma60": 218.78666666666672, "ma120": 219.29858333333326, "ma250": 218.35780000000003 }, { "date": "2026-09-14", "open": 208.21, "high": 211.89, "low": 207.98, "close": 210.27, "volume": 3380000, "ma5": 208.53400000000002, "ma20": 212.0795, "ma60": 218.53066666666666, "ma120": 219.39741666666663, "ma250": 218.33588 }, { "date": "2026-09-15", "open": 210.87, "high": 212.4, "low": 208.65, "close": 209.69, "volume": 3594300, "ma5": 208.32600000000002, "ma20": 211.26649999999995, "ma60": 218.31350000000003, "ma120": 219.50799999999995, "ma250": 218.31456 }, { "date": "2026-09-16", "open": 210.19, "high": 212.22, "low": 197.01, "close": 201.96, "volume": 12877400, "ma5": 207.43400000000003, "ma20": 210.21149999999997, "ma60": 217.999, "ma120": 219.5275833333333, "ma250": 218.26388 }, { "date": "2026-09-17", "open": 202.25, "high": 203.64, "low": 197, "close": 197, "volume": 11790500, "ma5": 205.87400000000002, "ma20": 208.95150000000004, "ma60": 217.6705, "ma120": 219.5495833333333, "ma250": 218.18923999999998 }, { "date": "2026-09-18", "open": 196.83, "high": 199.63, "low": 195.46, "close": 198.2, "volume": 9834400, "ma5": 203.42400000000004, "ma20": 208.1065, "ma60": 217.30300000000003, "ma120": 219.6135833333333, "ma250": 218.11943999999997 }, { "date": "2026-09-21", "open": 200.45, "high": 202.2, "low": 198.13, "close": 201.15, "volume": 6351800, "ma5": 201.59999999999997, "ma20": 207.454, "ma60": 217.02016666666668, "ma120": 219.71308333333334, "ma250": 218.07567999999998 }, { "date": "2026-09-22", "open": 203, "high": 203.33, "low": 197.14, "close": 197.72, "volume": 7837100, "ma5": 199.20600000000002, "ma20": 206.817, "ma60": 216.69466666666668, "ma120": 219.70216666666664, "ma250": 218.0012 }, { "date": "2026-09-23", "open": 197.98, "high": 204.07, "low": 197.98, "close": 199.93, "volume": 10022900, "ma5": 198.8, "ma20": 206.25949999999997, "ma60": 216.44866666666667, "ma120": 219.64058333333335, "ma250": 217.94052 }, { "date": "2026-09-24", "open": 198.62, "high": 199.49, "low": 194.4, "close": 196.8, "volume": 9615600, "ma5": 198.76, "ma20": 205.49499999999998, "ma60": 216.1208333333333, "ma120": 219.54541666666668, "ma250": 217.8736 }, { "date": "2026-09-25", "open": 197.76, "high": 201.4, "low": 196.8, "close": 198.07, "volume": 5389700, "ma5": 198.73399999999998, "ma20": 204.904, "ma60": 215.77899999999997, "ma120": 219.42683333333335, "ma250": 217.78084 }, { "date": "2026-09-28", "open": 192.62, "high": 192.77, "low": 184.01, "close": 184.39, "volume": 18053700, "ma5": 195.382, "ma20": 203.6325, "ma60": 215.07733333333329, "ma120": 219.21341666666666, "ma250": 217.65008 }, { "date": "2026-09-29", "open": 185.3, "high": 190.91, "low": 185, "close": 187.68, "volume": 10560400, "ma5": 193.37399999999997, "ma20": 202.6275, "ma60": 214.2963333333333, "ma120": 218.96241666666666, "ma250": 217.53748000000002 }, { "date": "2026-09-30", "open": 192.05, "high": 192.99, "low": 185.25, "close": 186.05, "volume": 11562300, "ma5": 190.598, "ma20": 201.647, "ma60": 213.5358333333333, "ma120": 218.67899999999997, "ma250": 217.42088 }, { "date": "2026-10-01", "open": 186, "high": 194.56, "low": 185.56, "close": 192.28, "volume": 13550000, "ma5": 189.69400000000002, "ma20": 200.8175, "ma60": 212.9913333333333, "ma120": 218.46774999999997, "ma250": 217.32028 }, { "date": "2026-10-02", "open": 193.87, "high": 196.93, "low": 190.27, "close": 193.56, "volume": 12642500, "ma5": 188.792, "ma20": 199.97, "ma60": 212.49883333333327, "ma120": 218.2295833333333, "ma250": 217.22931999999997 }, { "date": "2026-10-05", "open": 194.6, "high": 195.23, "low": 191.34, "close": 192.72, "volume": 6504600, "ma5": 190.458, "ma20": 198.99349999999998, "ma60": 212.00616666666662, "ma120": 217.97083333333333, "ma250": 217.12128 }, { "date": "2026-10-06", "open": 193, "high": 193.23, "low": 189.33, "close": 189.82, "volume": 7710300, "ma5": 190.88600000000002, "ma20": 197.94800000000004, "ma60": 211.57799999999992, "ma120": 217.6865833333333, "ma250": 216.99327999999997 }, { "date": "2026-10-07", "open": 188.18, "high": 188.84, "low": 186.2, "close": 188.32, "volume": 6374100, "ma5": 191.34, "ma20": 197.04300000000003, "ma60": 211.0981666666666, "ma120": 217.4319166666666, "ma250": 216.84527999999997 }, { "date": "2026-10-08", "open": 185.9, "high": 187.78, "low": 184.25, "close": 187.75, "volume": 11354100, "ma5": 190.43399999999997, "ma20": 196.19050000000001, "ma60": 210.59199999999996, "ma120": 217.13499999999996, "ma250": 216.73227999999997 }, { "date": "2026-10-09", "open": 187.99, "high": 191.02, "low": 187.6, "close": 190.37, "volume": 5087300, "ma5": 189.796, "ma20": 195.18650000000002, "ma60": 210.19249999999994, "ma120": 216.84574999999995, "ma250": 216.65084 }, { "date": "2026-10-12", "open": 191.5, "high": 191.9, "low": 188.77, "close": 189.5, "volume": 3765400, "ma5": 189.152, "ma20": 194.148, "ma60": 209.78366666666662, "ma120": 216.59858333333332, "ma250": 216.54659999999998 }, { "date": "2026-10-13", "open": 189.1, "high": 189.1, "low": 186, "close": 186.49, "volume": 5165200, "ma5": 188.48600000000002, "ma20": 192.988, "ma60": 209.40049999999994, "ma120": 216.22533333333334, "ma250": 216.43535999999995 }, { "date": "2026-10-14", "open": 185.56, "high": 187.18, "low": 183.38, "close": 184.66, "volume": 5163300, "ma5": 187.754, "ma20": 192.123, "ma60": 209.0648333333333, "ma120": 215.81291666666667, "ma250": 216.318 }, { "date": "2026-10-15", "open": 185.65, "high": 188.79, "low": 184.38, "close": 188.73, "volume": 5894500, "ma5": 187.95, "ma20": 191.7095, "ma60": 208.73283333333328, "ma120": 215.44866666666667, "ma250": 216.22536000000002 }, { "date": "2026-10-16", "open": 190.13, "high": 191.93, "low": 187.67, "close": 190.21, "volume": 7300200, "ma5": 187.918, "ma20": 191.31, "ma60": 208.41583333333327, "ma120": 215.10599999999997, "ma250": 216.13444000000004 }, { "date": "2026-10-19", "open": 190.02, "high": 192.54, "low": 188.72, "close": 191.42, "volume": 5497100, "ma5": 188.302, "ma20": 190.8235, "ma60": 208.1141666666666, "ma120": 214.77849999999998, "ma250": 216.03284000000002 }, { "date": "2026-10-20", "open": 190.54, "high": 192.67, "low": 189.4, "close": 190.47, "volume": 7447300, "ma5": 189.098, "ma20": 190.46099999999996, "ma60": 207.76366666666658, "ma120": 214.49816666666666, "ma250": 215.92568000000003 }, { "date": "2026-10-21", "open": 191.85, "high": 193.28, "low": 189.12, "close": 192.28, "volume": 5843900, "ma5": 190.622, "ma20": 190.07849999999996, "ma60": 207.27566666666658, "ma120": 214.19191666666666, "ma250": 215.82844 }, { "date": "2026-10-22", "open": 191.49, "high": 193.19, "low": 186.76, "close": 187.55, "volume": 6472700, "ma5": 190.38600000000002, "ma20": 189.616, "ma60": 206.83466666666658, "ma120": 213.85999999999999, "ma250": 215.70756000000003 }, { "date": "2026-10-23", "open": 185.81, "high": 189.09, "low": 182.4, "close": 188.35, "volume": 6580000, "ma5": 190.014, "ma20": 189.13000000000002, "ma60": 206.29216666666656, "ma120": 213.58541666666662, "ma250": 215.57556000000002 }, { "date": "2026-10-26", "open": 188.26, "high": 189.66, "low": 186.08, "close": 188.31, "volume": 7764300, "ma5": 189.392, "ma20": 189.326, "ma60": 205.82833333333326, "ma120": 213.2848333333333, "ma250": 215.4368 }, { "date": "2026-10-27", "open": 183.5, "high": 187.86, "low": 167.41, "close": 168.18, "volume": 47270800, "ma5": 184.93400000000003, "ma20": 188.351, "ma60": 204.73983333333325, "ma120": 212.77024999999998, "ma250": 215.21620000000004 }, { "date": "2026-10-28", "open": 167.99, "high": 170.2, "low": 165.01, "close": 167.14, "volume": 21003800, "ma5": 179.906, "ma20": 187.40550000000002, "ma60": 203.57283333333325, "ma120": 212.23783333333333, "ma250": 215.03044000000003 }, { "date": "2026-10-29", "open": 168.25, "high": 174.6, "low": 167.74, "close": 172.65, "volume": 16756300, "ma5": 176.926, "ma20": 186.424, "ma60": 202.44716666666662, "ma120": 211.69858333333332, "ma250": 214.92072000000005 }, { "date": "2026-10-30", "open": 171.1, "high": 173.82, "low": 170.37, "close": 171.55, "volume": 8752100, "ma5": 173.56599999999997, "ma20": 185.32350000000002, "ma60": 201.43649999999994, "ma120": 211.14308333333332, "ma250": 214.80284000000006 }, { "date": "2026-11-02", "open": 173.21, "high": 177.37, "low": 172.78, "close": 175.4, "volume": 9440100, "ma5": 170.98399999999998, "ma20": 184.45750000000004, "ma60": 200.45283333333327, "ma120": 210.6308333333333, "ma250": 214.68624000000008 }, { "date": "2026-11-03", "open": 175.5, "high": 176.45, "low": 173.27, "close": 173.31, "volume": 6996600, "ma5": 172.01, "ma20": 183.632, "ma60": 199.46149999999994, "ma120": 210.07008333333332, "ma250": 214.58728000000005 }, { "date": "2026-11-04", "open": 177, "high": 179.19, "low": 175.44, "close": 177, "volume": 8159600, "ma5": 173.98200000000003, "ma20": 183.066, "ma60": 198.52416666666662, "ma120": 209.63499999999996, "ma250": 214.50480000000005 }, { "date": "2026-11-05", "open": 176.84, "high": 177.34, "low": 169.41, "close": 172.5, "volume": 11235700, "ma5": 173.952, "ma20": 182.3035, "ma60": 197.54583333333326, "ma120": 209.23508333333334, "ma250": 214.40880000000004 } ], "last": { "date": "2026-11-05", "open": 176.84, "high": 177.34, "low": 169.41, "close": 172.5, "volume": 11235700, "ma5": 173.952, "ma20": 182.3035, "ma60": 197.54583333333326, "ma120": 209.23508333333334, "ma250": 214.40880000000004 }, "relative": [ { "date": "2025-12-31", "stock": 100, "index": 100 }, { "date": "2026-01-02", "stock": 104.9051215917465, "index": 100.1894675334161 }, { "date": "2026-01-05", "stock": 105.07092851879145, "index": 100.82609013220365 }, { "date": "2026-01-06", "stock": 105.85851142225498, "index": 101.45088014023811 }, { "date": "2026-01-07", "stock": 105.06632277081798, "index": 101.10189175370682 }, { "date": "2026-01-08", "stock": 104.72549742078112, "index": 101.10963406617486 }, { "date": "2026-01-09", "stock": 108.01860722181283, "index": 101.76437075451025 }, { "date": "2026-01-12", "stock": 110.45044215180546, "index": 101.92491417719671 }, { "date": "2026-01-13", "stock": 112.63356669123066, "index": 101.72726608721057 }, { "date": "2026-01-14", "stock": 111.7400515843773, "index": 101.18471988897817 }, { "date": "2026-01-15", "stock": 114.10280029476787, "index": 101.44576729238186 }, { "date": "2026-01-16", "stock": 114.07516580692705, "index": 101.38061500255642 }, { "date": "2026-01-20", "stock": 114.6831245394252, "index": 99.28946022934774 }, { "date": "2026-01-21", "stock": 115.17593957258659, "index": 100.43999707837266 }, { "date": "2026-01-22", "stock": 115.79310980103168, "index": 100.99116207727705 }, { "date": "2026-01-23", "stock": 116.13393515106853, "index": 101.02417646629172 }, { "date": "2026-01-26", "stock": 114.42059690493736, "index": 101.52991015995909 }, { "date": "2026-01-27", "stock": 112.63817243920413, "index": 101.94434299905049 }, { "date": "2026-01-28", "stock": 111.27026529108328, "index": 101.93601636111313 }, { "date": "2026-01-29", "stock": 107.79292557111275, "index": 101.80425096778907 }, { "date": "2026-01-30", "stock": 107.64554163596168, "index": 101.3662990285589 }, { "date": "2026-02-02", "stock": 107.32313927781871, "index": 101.912789423709 }, { "date": "2026-02-03", "stock": 107.38301400147382, "index": 101.05631436710247 }, { "date": "2026-02-04", "stock": 108.67262343404569, "index": 100.543714849171 }, { "date": "2026-02-05", "stock": 109.13319823139278, "index": 99.31195675991526 }, { "date": "2026-02-06", "stock": 111.93349299926308, "index": 101.26798626835148 }, { "date": "2026-02-09", "stock": 112.7072586588062, "index": 101.7430428748813 }, { "date": "2026-02-10", "stock": 111.73084008843036, "index": 101.40690964867431 }, { "date": "2026-02-11", "stock": 108.81540162122327, "index": 101.40194288218538 }, { "date": "2026-02-12", "stock": 110.2385777450258, "index": 99.81389233803229 }, { "date": "2026-02-13", "stock": 111.90125276344878, "index": 99.86370608428895 }, { "date": "2026-02-17", "stock": 112.39867354458364, "index": 99.96669344825068 }, { "date": "2026-02-18", "stock": 110.04513633014001, "index": 100.52311737637865 }, { "date": "2026-02-19", "stock": 107.64093588798822, "index": 100.2394273610401 }, { "date": "2026-02-20", "stock": 106.86717022844509, "index": 100.93506683222554 }, { "date": "2026-02-23", "stock": 106.13485630066322, "index": 99.88678694032576 }, { "date": "2026-02-24", "stock": 107.49355195283714, "index": 100.65108465415236 }, { "date": "2026-02-25", "stock": 106.09801031687547, "index": 101.47001679935725 }, { "date": "2026-02-26", "stock": 105.66046425939572, "index": 100.92557154334965 }, { "date": "2026-02-27", "stock": 104.7945836403832, "index": 100.48761960411949 }, { "date": "2026-03-02", "stock": 105.81245394252025, "index": 100.52764589876561 }, { "date": "2026-03-03", "stock": 103.22402358142962, "index": 99.57826309254256 }, { "date": "2026-03-04", "stock": 104.69325718496685, "index": 100.35059528157184 }, { "date": "2026-03-05", "stock": 102.2752394988946, "index": 99.78394565773135 }, { "date": "2026-03-06", "stock": 106.44344141488577, "index": 98.45913373749178 }, { "date": "2026-03-09", "stock": 103.62932940309506, "index": 99.27675115039077 }, { "date": "2026-03-10", "stock": 100.29476787030214, "index": 99.06478708640712 }, { "date": "2026-03-11", "stock": 98.6090641120118, "index": 98.98181286976846 }, { "date": "2026-03-12", "stock": 94.30729550478996, "index": 97.47454532174422 }, { "date": "2026-03-13", "stock": 96.67004421518054, "index": 96.88393835366298 }, { "date": "2026-03-16", "stock": 98.31890198968313, "index": 97.86545906069681 }, { "date": "2026-03-17", "stock": 97.09837877671333, "index": 98.1095610254912 }, { "date": "2026-03-18", "stock": 94.87380250552691, "index": 96.77452340953911 }, { "date": "2026-03-19", "stock": 92.6584377302874, "index": 96.50850923964647 }, { "date": "2026-03-20", "stock": 89.86735445836403, "index": 95.04754948506317 }, { "date": "2026-03-23", "stock": 91.38264554163595, "index": 96.13614783434373 }, { "date": "2026-03-24", "stock": 90.46610169491525, "index": 95.77634942663063 }, { "date": "2026-03-25", "stock": 91.93533529845247, "index": 96.29537652472426 }, { "date": "2026-03-26", "stock": 89.51731761238025, "index": 94.61923891607626 }, { "date": "2026-03-27", "stock": 87.74871039056742, "index": 93.03703162661603 }, { "date": "2026-03-30", "stock": 87.14535740604275, "index": 92.66992915053686 }, { "date": "2026-03-31", "stock": 91.66820191599115, "index": 95.36951281863999 }, { "date": "2026-04-01", "stock": 95.48636698599852, "index": 96.05317361770506 }, { "date": "2026-04-02", "stock": 95.9008843036109, "index": 96.16083558542108 }, { "date": "2026-04-06", "stock": 97.78002947678704, "index": 96.58651668979623 }, { "date": "2026-04-07", "stock": 96.72070744288872, "index": 96.65984953619167 }, { "date": "2026-04-08", "stock": 100.31319086219604, "index": 99.08421590826092 }, { "date": "2026-04-09", "stock": 101.35408990420045, "index": 99.6955664305018 }, { "date": "2026-04-10", "stock": 100.23489314664702, "index": 99.58206120809291 }, { "date": "2026-04-13", "stock": 102.31208548268238, "index": 100.5951354904682 }, { "date": "2026-04-14", "stock": 103.06282240235815, "index": 101.78043970491564 }, { "date": "2026-04-15", "stock": 103.13651436993368, "index": 102.59221386312176 }, { "date": "2026-04-16", "stock": 100.81061164333087, "index": 102.85998100942224 }, { "date": "2026-04-17", "stock": 102.88319823139278, "index": 104.09845884157475 }, { "date": "2026-04-20", "stock": 103.66617538688283, "index": 103.85128916806661 }, { "date": "2026-04-21", "stock": 100.93957258658806, "index": 103.19202395734423 }, { "date": "2026-04-22", "stock": 106.5217391304348, "index": 104.27141918048352 }, { "date": "2026-04-23", "stock": 107.84358879882092, "index": 103.84047914688482 }, { "date": "2026-04-24", "stock": 107.0560058953574, "index": 104.66846833686363 }, { "date": "2026-04-27", "stock": 106.54476787030214, "index": 104.79745818420861 }, { "date": "2026-04-28", "stock": 106.2638172439204, "index": 104.28456650354248 }, { "date": "2026-04-29", "stock": 103.21941783345616, "index": 104.24293331385581 }, { "date": "2026-04-30", "stock": 105.48544583640383, "index": 105.31020378350742 }, { "date": "2026-05-01", "stock": 104.72549742078112, "index": 105.61858154992329 }, { "date": "2026-05-04", "stock": 101.92520265291083, "index": 105.18954057409977 }, { "date": "2026-05-05", "stock": 103.34377302873988, "index": 106.04367832882917 }, { "date": "2026-05-06", "stock": 105.89996315401622, "index": 107.59068000876488 }, { "date": "2026-05-07", "stock": 106.40659543109801, "index": 107.18150609889707 }, { "date": "2026-05-08", "stock": 109.32203389830508, "index": 108.0845811116792 }, { "date": "2026-05-11", "stock": 109.7135224760501, "index": 108.28778029362356 }, { "date": "2026-05-12", "stock": 109.09635224760501, "index": 108.11423562924548 }, { "date": "2026-05-13", "stock": 110.81429624170964, "index": 108.74662186838069 }, { "date": "2026-05-14", "stock": 105.56834929992631, "index": 109.57913958074647 }, { "date": "2026-05-15", "stock": 101.5521370670597, "index": 108.22438098020596 }, { "date": "2026-05-18", "stock": 101.60740604274135, "index": 108.14476663501571 }, { "date": "2026-05-19", "stock": 99.02818717759764, "index": 107.42254035497771 }, { "date": "2026-05-20", "stock": 102.3397199705232, "index": 108.58184208604193 }, { "date": "2026-05-21", "stock": 101.14683124539425, "index": 108.76809582937696 }, { "date": "2026-05-22", "stock": 100.87509211495946, "index": 109.1734716236944 }, { "date": "2026-05-26", "stock": 100.81982313927782, "index": 109.84033306551748 }, { "date": "2026-05-27", "stock": 103.3069270449521, "index": 109.85844715506536 }, { "date": "2026-05-28", "stock": 105.37030213706706, "index": 110.49054123146593 }, { "date": "2026-05-29", "stock": 106.46186440677967, "index": 110.73055291797532 }, { "date": "2026-06-01", "stock": 103.3069270449521, "index": 111.0212548389453 }, { "date": "2026-06-02", "stock": 100.26713338246131, "index": 111.16470674165511 }, { "date": "2026-06-03", "stock": 96.98784082535003, "index": 110.34519027098094 }, { "date": "2026-06-04", "stock": 100.13817243920411, "index": 110.792637499087 }, { "date": "2026-06-05", "stock": 99.23084008843036, "index": 107.8626835147177 }, { "date": "2026-06-08", "stock": 99.44731024318348, "index": 108.18391644145788 }, { "date": "2026-06-09", "stock": 98.79789977892409, "index": 107.90519319260827 }, { "date": "2026-06-10", "stock": 96.26013264554163, "index": 106.15718355123805 }, { "date": "2026-06-11", "stock": 102.07719233603537, "index": 108.01694543860931 }, { "date": "2026-06-12", "stock": 100.88890935887989, "index": 108.55978379957637 }, { "date": "2026-06-15", "stock": 105.44859985261606, "index": 110.35410123438756 }, { "date": "2026-06-16", "stock": 104.77616064848931, "index": 109.72682784310861 }, { "date": "2026-06-17", "stock": 103.91949152542372, "index": 108.39383536629903 }, { "date": "2026-06-18", "stock": 102.5792188651437, "index": 109.56949821050326 }, { "date": "2026-06-22", "stock": 101.7087324981577, "index": 109.16353809071653 }, { "date": "2026-06-23", "stock": 99.8111643330877, "index": 107.59564677525381 }, { "date": "2026-06-24", "stock": 101.44159911569639, "index": 107.48988386531298 }, { "date": "2026-06-25", "stock": 100.46057479734709, "index": 107.4792199254985 }, { "date": "2026-06-26", "stock": 100.05987472365511, "index": 107.42852969103791 }, { "date": "2026-06-29", "stock": 98.88080324244658, "index": 108.69081878606383 }, { "date": "2026-06-30", "stock": 99.70062638172439, "index": 109.55167628369 }, { "date": "2026-07-01", "stock": 100.67243920412676, "index": 109.31604703820028 }, { "date": "2026-07-02", "stock": 104.31558585114222, "index": 109.3161931195676 }, { "date": "2026-07-06", "stock": 108.0232129697863, "index": 110.10780804908333 }, { "date": "2026-07-07", "stock": 106.70596904937362, "index": 109.6172668176174 }, { "date": "2026-07-08", "stock": 103.60630066322769, "index": 109.30845080709955 }, { "date": "2026-07-09", "stock": 102.75884303610907, "index": 110.19852457819006 }, { "date": "2026-07-10", "stock": 102.37656595431098, "index": 110.66233291943612 }, { "date": "2026-07-13", "stock": 99.25847457627118, "index": 109.78511430866993 }, { "date": "2026-07-14", "stock": 99.99539425202654, "index": 110.19779417135345 }, { "date": "2026-07-15", "stock": 100.46057479734709, "index": 110.61865459060695 }, { "date": "2026-07-16", "stock": 98.71960206337509, "index": 110.05434226864364 }, { "date": "2026-07-17", "stock": 98.5768238761975, "index": 108.9429552260609 }, { "date": "2026-07-20", "stock": 96.48120854826823, "index": 108.7324519757505 }, { "date": "2026-07-21", "stock": 94.32571849668386, "index": 109.69542034913447 }, { "date": "2026-07-22", "stock": 96.09893146647015, "index": 109.54583302899714 }, { "date": "2026-07-23", "stock": 96.36606484893146, "index": 108.22145935285954 }, { "date": "2026-07-24", "stock": 96.49963154016213, "index": 108.27521729603389 }, { "date": "2026-07-27", "stock": 97.41156963890936, "index": 108.29274706011249 }, { "date": "2026-07-28", "stock": 102.04495210022107, "index": 108.52063399313417 }, { "date": "2026-07-29", "stock": 98.56761238025055, "index": 106.87531955299102 }, { "date": "2026-07-30", "stock": 101.740972733972, "index": 108.64991600321379 }, { "date": "2026-07-31", "stock": 99.54863669859985, "index": 109.41085384559199 }, { "date": "2026-08-03", "stock": 107.53960943257186, "index": 111.02914323278065 }, { "date": "2026-08-04", "stock": 109.22991893883567, "index": 113.01614199108904 }, { "date": "2026-08-05", "stock": 110.62546057479734, "index": 112.82667445767294 }, { "date": "2026-08-06", "stock": 106.94086219602063, "index": 112.62814987948286 }, { "date": "2026-08-07", "stock": 107.96794399410463, "index": 113.32466583887226 }, { "date": "2026-08-10", "stock": 107.21720707442887, "index": 113.25849097947555 }, { "date": "2026-08-11", "stock": 107.42446573323508, "index": 112.89460229347748 }, { "date": "2026-08-12", "stock": 106.484893146647, "index": 113.19114746914032 }, { "date": "2026-08-13", "stock": 106.08419307295505, "index": 113.92871229274706 }, { "date": "2026-08-14", "stock": 106.70136330140014, "index": 113.73544664378059 }, { "date": "2026-08-17", "stock": 104.06687546057478, "index": 113.14089547878167 }, { "date": "2026-08-18", "stock": 102.7358142962417, "index": 112.36228179095758 }, { "date": "2026-08-19", "stock": 102.3397199705232, "index": 112.59922576875319 }, { "date": "2026-08-20", "stock": 99.06963890935887, "index": 111.62311007231027 }, { "date": "2026-08-21", "stock": 98.6551215917465, "index": 112.1082462931853 }, { "date": "2026-08-24", "stock": 96.93257184966839, "index": 111.79402527207654 }, { "date": "2026-08-25", "stock": 97.21812822402359, "index": 112.15075597107588 }, { "date": "2026-08-26", "stock": 97.68330876934415, "index": 112.12767511503907 }, { "date": "2026-08-27", "stock": 96.67004421518054, "index": 112.93535899496018 }, { "date": "2026-08-28", "stock": 96.63780397936624, "index": 112.65444452560077 }, { "date": "2026-08-31", "stock": 95.69823139277818, "index": 112.28018406252282 }, { "date": "2026-09-01", "stock": 94.72181282240236, "index": 111.48155722737565 }, { "date": "2026-09-02", "stock": 96.20025792188652, "index": 111.99474107077643 }, { "date": "2026-09-03", "stock": 96.95560058953573, "index": 113.17960704112191 }, { "date": "2026-09-04", "stock": 97.75700073691968, "index": 112.75436418084874 }, { "date": "2026-09-08", "stock": 97.05692704495209, "index": 112.09582937696298 }, { "date": "2026-09-09", "stock": 95.07184966838615, "index": 111.5529910159959 }, { "date": "2026-09-10", "stock": 94.32571849668386, "index": 110.90059162953764 }, { "date": "2026-09-11", "stock": 96.9279661016949, "index": 111.85421079541304 }, { "date": "2026-09-14", "stock": 96.84506263817244, "index": 111.31370973632313 }, { "date": "2026-09-15", "stock": 96.57792925571113, "index": 110.81338105324664 }, { "date": "2026-09-16", "stock": 93.01768607221813, "index": 110.3178730552918 }, { "date": "2026-09-17", "stock": 90.73323507737656, "index": 111.57344240742093 }, { "date": "2026-09-18", "stock": 91.28592483419307, "index": 111.75955006938865 }, { "date": "2026-09-21", "stock": 92.64462048636699, "index": 113.4277992842013 }, { "date": "2026-09-22", "stock": 91.06484893146647, "index": 113.42692279599737 }, { "date": "2026-09-23", "stock": 92.08271923360354, "index": 112.57073990212547 }, { "date": "2026-09-24", "stock": 90.64112011790715, "index": 112.54298444233439 }, { "date": "2026-09-25", "stock": 91.22605011053795, "index": 113.11679205317363 }, { "date": "2026-09-28", "stock": 84.92538688282977, "index": 112.24439412752902 }, { "date": "2026-09-29", "stock": 86.4406779661017, "index": 112.05667957052079 }, { "date": "2026-09-30", "stock": 85.68994104642594, "index": 111.77474253159009 }, { "date": "2026-10-01", "stock": 88.5593220338983, "index": 111.99254985026658 }, { "date": "2026-10-02", "stock": 89.14885777450257, "index": 112.81454970418523 }, { "date": "2026-10-05", "stock": 88.76197494473102, "index": 113.56292454897377 }, { "date": "2026-10-06", "stock": 87.42630803242446, "index": 114.21999853918634 }, { "date": "2026-10-07", "stock": 86.73544583640383, "index": 113.96932291286248 }, { "date": "2026-10-08", "stock": 86.47291820191599, "index": 113.43744065444452 }, { "date": "2026-10-09", "stock": 87.67962417096537, "index": 114.11204440873566 }, { "date": "2026-10-12", "stock": 87.27892409727339, "index": 114.04922942078737 }, { "date": "2026-10-13", "stock": 85.89259395725865, "index": 114.02308085603681 }, { "date": "2026-10-14", "stock": 85.04974207811348, "index": 112.75933094733766 }, { "date": "2026-10-15", "stock": 86.92428150331614, "index": 113.12628734204952 }, { "date": "2026-10-16", "stock": 87.60593220338984, "index": 111.89014681177416 }, { "date": "2026-10-19", "stock": 88.1632277081798, "index": 112.34723541012343 }, { "date": "2026-10-20", "stock": 87.72568165070007, "index": 112.6662771163538 }, { "date": "2026-10-21", "stock": 88.5593220338983, "index": 113.31780001460814 }, { "date": "2026-10-22", "stock": 86.38080324244658, "index": 111.94843327733548 }, { "date": "2026-10-23", "stock": 86.74926308032424, "index": 111.36775984223213 }, { "date": "2026-10-26", "stock": 86.73084008843036, "index": 112.1433058213425 }, { "date": "2026-10-27", "stock": 77.45946941783346, "index": 112.81279672777738 }, { "date": "2026-10-28", "stock": 76.98047162859247, "index": 113.12511869111094 }, { "date": "2026-10-29", "stock": 79.51823876197494, "index": 112.78051274559931 }, { "date": "2026-10-30", "stock": 79.01160648489315, "index": 110.73069899934262 }, { "date": "2026-11-02", "stock": 80.78481945467945, "index": 110.16580235191 }, { "date": "2026-11-03", "stock": 79.82221812822402, "index": 110.56781827477906 }, { "date": "2026-11-04", "stock": 81.52173913043478, "index": 112.3164122416186 }, { "date": "2026-11-05", "stock": 79.44915254237289, "index": 107.42429333138557 } ], "metrics": { "change": -2.5423728813559365, "fiveDay": -0.08688097306690512, "ytd": -20.55084745762712, "indexYtd": 7.42429333138557, "volumeRatio": 1.1140195107344733, "high120": 241.09, "low120": 165.01, "secondaryCheckedDays": 10, "maxVolumeDifference": 0.0018385991395469814 }, "checkedDays": [ "2026-11-05", "2026-11-04", "2026-11-03", "2026-11-02", "2026-10-30", "2026-10-29", "2026-10-28", "2026-10-27", "2026-10-26", "2026-10-23" ], "quoteDifferences": [], "slug": "boeing", "published": "2026-11-06", "informationCutoff": "2026-11-06 Asia/Shanghai；美股取11月5日、港股取11月6日完整收盘，不纳入美股11月6日盘中行情", "marketLabel": "美股", "benchmarkLabel": "标普500", "adjustmentLabel": "拆股调整、不计现金分红", "valuation": { "basisKey": "eps", "multipleKey": "pe", "perShare": true, "basisLabel": "每股FCF", "basisUnit": "美元/股", "multipleLabel": "P/FCF", "periodLabel": "2028正常化FCF折现", "priceFactor": 0.7971938775510203 }, "annual": [ { "period": "2023", "end": "2023-12-31", "revenue": 77.794, "net": -2.222, "op": -0.773 }, { "period": "2024", "end": "2024-12-31", "revenue": 66.517, "net": -11.875, "op": -10.707 }, { "period": "2025", "end": "2025-12-31", "revenue": 89.463, "net": 1.89, "op": 4.281 } ], "quarters": [ { "period": "25-06", "end": "2025-06-30", "revenue": 22.749, "net": -0.697, "op": -0.176, "eps": -0.92 }, { "period": "25-09", "end": "2025-09-30", "revenue": 23.27, "net": -5.424, "op": -4.781, "eps": -7.14 }, { "period": "25-12", "end": "2025-12-31", "revenue": 23.948, "net": 8.134, "op": 8.777, "eps": 10.73 }, { "period": "26-03", "end": "2026-03-31", "revenue": 22.217, "net": -0.09, "op": 0.448, "eps": -0.11 }, { "period": "26-06", "end": "2026-06-30", "revenue": 24.56, "net": -0.53, "op": 0.156, "eps": -0.67 }, { "period": "26-09", "end": "2026-09-30", "revenue": 24.188, "net": -0.203, "op": 0.354, "eps": -0.26 } ], "financials": { "periodStart": "2026-01-01", "periodEnd": "2026-09-30", "current": { "revenue": 70965000000, "net": -564000000, "common": -823000000, "op": 958000000, "gross": 7127000000, "cost": 63838000000, "eps": -1.04, "cfo": 2681000000, "capex": 3040000000, "sbc": 361000000, "dividend": 259000000, "shares": 790400000 }, "prior": { "revenue": 65515000000, "net": -5985000000, "common": -6244000000, "op": -4496000000, "gross": 2477000000, "cost": 63038000000, "eps": -8.25, "cfo": -266000000, "capex": 1986000000, "sbc": 343000000, "dividend": 244000000, "shares": 756700000 }, "ttm": { "revenue": 94913000000, "net": 7656000000, "common": 7311000000, "op": 9735000000, "gross": 8939000000, "cost": 85974000000, "eps": 9.69, "cfo": 4012000000, "capex": 3996000000, "sbc": 444000000, "buyback": null, "dividend": 346000000, "shares": 792700000, "cash": null, "inventory": null, "ar": null, "equity": null, "assets": null } }, "facts": { "epsTTM": 9.69, "pe": 17.80185758513932 }, "heroMetric": { "label": "披露稀释PE · 近四季", "value": 17.80185758513932, "note": "含2025年资产处置收益；不能当作经常利润PE" }, "methods": { "currency": "财务金额为美元，金额图表为十亿美元（1十亿美元=10亿美元）；价格与每股指标为美元。", "financial": "历史GAAP数据取SEC XBRL并与公司原始报表核对；未披露单季Q4值时，以全年减前三季。TTM EPS相加因加权股数不同属于近似口径，负数不展示正PE。", "market": "行情固定于2026-11-05完整收盘，采用Yahoo日线、不计现金分红；近10日价格与StockAnalysis核对。成交量存在最多0.18%的汇总差异，全文统一Yahoo口径。", "cash": "简化剩余现金为经营现金流减现金购置长期资产；不自动扣除融资租赁、并购、合资出资、股东分红及股权激励稀释。公司自行定义的调整后FCF另行拆解，不混作同一口径。", "valuation": "2028正常化FCF折现作者假设每股FCF×P/FCF÷1.12²（12%年折现率、两年）=每股美元估值。输入每股指标后不再除总股数；情景不是概率、公司指引或最大损失边界。" }, "evidence": [ { "url": "https://boeing.mediaroom.com/2026-10-27-Boeing-Reports-Third-Quarter-Results", "sha256": "283031f3321b488bf023675dfe60fdb19ad70db7ffc1a7c44d6b604d6cfa2a84", "retrievedAt": "2026-11-06T15:41:25.449728+00:00" }, { "url": "https://data.sec.gov/api/xbrl/companyfacts/CIK0000012927.json", "sha256": "794d5fb4c83e163b258afbc6828a6d9ce6657f3dae28d5fce0c29623619a957d", "retrievedAt": "2026-11-06T15:41:26.932255+00:00" }, { "url": "https://data.sec.gov/submissions/CIK0000012927.json", "sha256": "d6f54c35b7f948949998175acf0903d8ae00a3a9b29907df78b6c49bfd57cd5a", "retrievedAt": "2026-11-06T15:41:26.933023+00:00" }, { "url": "https://query1.finance.yahoo.com/v8/finance/chart/BA?period1=1735689600&period2=1794009600&interval=1d&events=div%2Csplits", "sha256": "042f863c2ed921799565063f47469c1abbf4c1e1af725fed295c3940f3d81abb", "retrievedAt": "2026-11-06T15:41:26.933455+00:00" }, { "url": "https://stockanalysis.com/stocks/ba/history/", "sha256": "af834fdf8f9ba6de94fb9e8e17dff6547a0c9c8d2c0d468f3a3fa75cc811b5ed", "retrievedAt": "2026-11-06T15:41:28.129471+00:00" }, { "url": "https://investors.boeing.com/investors/reports/default.aspx", "sha256": "48fcb89a2fed6731330bc3dc2f821a5ceb7a7ad18cc484d5d060763afa4b7239", "retrievedAt": "2026-11-06T15:41:28.150992+00:00" } ] }