{"company":"博通","symbol":"AVGO","market":"us","marketLabel":"美股","slug":"broadcom","currencyLabel":"美元","asOf":"2026-11-11","published":"2026-11-13","informationCutoff":"2026-11-13 00:00 Asia/Shanghai","benchmarkLabel":"标普500","adjustmentLabel":"拆股调整、不含现金股息","sector":"定制芯片、交换芯片与基础软件","fiscal":"2026财年第三季","period":"2027财年","shares":4884000000,"profitLabel":"2027财年作者假设的正常化每股收益，每股美元","valuation":{"basisKey":"eps","multipleKey":"pe","basisLabel":"正常化每股收益","basisUnit":"美元/股","multipleLabel":"PE","perShare":true,"periodLabel":"2027财年","basisStep":0.01,"multipleStep":0.5},"heroMetric":{"label":"基准盈利中点 · 隐含PE","value":24.65857142857143,"note":"按2027财年正常化每股14.00美元计算"},"calc":[8,20,14,15,33,24],"scenarios":[{"name":"客户延迟","eps":[8,10],"pe":[15,19],"prices":[120,190]},{"name":"按期交付","eps":[12.5,15.5],"pe":[20,27],"prices":[250,418.5]},{"name":"平台放量","eps":[17,20],"pe":[28,33],"prices":[476,660]}],"last":{"date":"2026-11-11","open":350,"high":356.85,"low":344.31,"close":345.22,"volume":33293600,"ma5":316.38,"ma20":329.0444999999999,"ma60":348.80933333333337,"ma120":373.1364166666669,"ma250":364.7667199999999},"stock":[{"date":"2025-01-02","open":236.16,"high":239.5,"low":230.24,"close":231.98,"volume":31525800,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-03","open":233.59,"high":236.49,"low":229,"close":232.55,"volume":24973200,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-06","open":236.5,"high":241.75,"low":233.3,"close":236.41,"volume":34028400,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-07","open":239.5,"high":239.5,"low":227.6,"close":228.64,"volume":25928600,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-08","open":229.7,"high":232.47,"low":226.06,"close":229.31,"volume":18756500,"ma5":231.77799999999996,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-10","open":227.3,"high":227.83,"low":221.25,"close":224.31,"volume":23864000,"ma5":230.244,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-13","open":219.99,"high":229.26,"low":219.51,"close":225.29,"volume":23772100,"ma5":228.79199999999997,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-14","open":226.57,"high":230.26,"low":223.1,"close":224.7,"volume":18143100,"ma5":226.45,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-15","open":228.55,"high":230.34,"low":225.58,"close":228,"volume":21745600,"ma5":226.32199999999997,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-16","open":235.22,"high":238.6,"low":229.21,"close":229.41,"volume":23471900,"ma5":226.342,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-17","open":237.08,"high":238.1,"low":232.66,"close":237.44,"volume":31196600,"ma5":228.968,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-21","open":241.5,"high":242.75,"low":237.4,"close":240.31,"volume":30903200,"ma5":231.97199999999998,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-22","open":246.75,"high":246.99,"low":240.69,"close":240.91,"volume":29610500,"ma5":235.214,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-23","open":238.41,"high":240.4,"low":236.12,"close":240.28,"volume":17653900,"ma5":237.67000000000002,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-24","open":244.7,"high":249.59,"low":241.91,"close":244.7,"volume":25387800,"ma5":240.72799999999998,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-27","open":213.4,"high":218.43,"low":196.23,"close":202.13,"volume":90569400,"ma5":233.666,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-28","open":208.01,"high":209.95,"low":198.89,"close":207.36,"volume":50316000,"ma5":227.07600000000002,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-29","open":208.84,"high":211.45,"low":202.77,"close":206.35,"volume":32533700,"ma5":220.164,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-30","open":218.57,"high":221.96,"low":213.7,"close":215.66,"volume":42449500,"ma5":215.24,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-31","open":219.66,"high":226.8,"low":216.3,"close":221.27,"volume":41104700,"ma5":210.554,"ma20":227.3505,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-03","open":215.46,"high":220.94,"low":213.51,"close":217.73,"volume":24507300,"ma5":213.67399999999998,"ma20":226.63799999999998,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-04","open":219.35,"high":223.03,"low":215.3,"close":222.43,"volume":23768500,"ma5":216.68800000000002,"ma20":226.13199999999998,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-05","open":233.94,"high":237.93,"low":227.5,"close":232,"volume":29196000,"ma5":221.81799999999998,"ma20":225.91150000000002,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-06","open":234.5,"high":234.8,"low":228.56,"close":231.36,"volume":21169500,"ma5":224.958,"ma20":226.04749999999999,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-07","open":235,"high":235.65,"low":224.11,"close":224.87,"volume":22117500,"ma5":225.67799999999997,"ma20":225.82549999999998,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-10","open":227.43,"high":235.82,"low":227.12,"close":235.04,"volume":23901600,"ma5":229.14000000000001,"ma20":226.362,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-11","open":232.48,"high":237.89,"low":229.97,"close":235.04,"volume":18476200,"ma5":231.66199999999998,"ma20":226.84949999999998,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-12","open":230.36,"high":236.48,"low":230,"close":236.35,"volume":16397300,"ma5":232.53199999999998,"ma20":227.43200000000002,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-13","open":236.06,"high":236.95,"low":230.73,"close":235.8,"volume":20962000,"ma5":233.42,"ma20":227.82200000000003,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-14","open":234.53,"high":235.74,"low":228.9,"close":233.04,"volume":16988800,"ma5":235.054,"ma20":228.00349999999997,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-18","open":230.1,"high":232.2,"low":224.3,"close":228.53,"volume":26080500,"ma5":233.752,"ma20":227.558,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-19","open":227.85,"high":229.07,"low":224.4,"close":228.73,"volume":16375500,"ma5":232.48999999999995,"ma20":226.97899999999998,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-20","open":228.65,"high":228.98,"low":222.75,"close":226.74,"volume":16104000,"ma5":230.56800000000004,"ma20":226.2705,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-21","open":225.65,"high":227.75,"low":215.63,"close":218.66,"volume":24883600,"ma5":227.14000000000001,"ma20":225.1895,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-24","open":218.6,"high":219.48,"low":207.54,"close":207.93,"volume":33050400,"ma5":222.118,"ma20":223.35100000000003,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-25","open":207,"high":208.64,"low":200.92,"close":202.54,"volume":33100800,"ma5":216.92,"ma20":223.37150000000003,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-26","open":206.91,"high":213.54,"low":206,"close":212.94,"volume":21368300,"ma5":213.762,"ma20":223.65050000000002,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-27","open":217.28,"high":219.25,"low":197.4,"close":197.8,"volume":27572900,"ma5":207.974,"ma20":223.223,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-28","open":195.76,"high":201.19,"low":193.15,"close":199.43,"volume":39747200,"ma5":204.12800000000001,"ma20":222.41150000000002,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-03","open":204,"high":204.06,"low":184.53,"close":187.37,"volume":37435600,"ma5":200.01600000000002,"ma20":220.7165,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-04","open":189.22,"high":193.95,"low":180.48,"close":187.48,"volume":37910500,"ma5":197.00400000000002,"ma20":219.204,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-05","open":191.86,"high":194.08,"low":187.1,"close":191.58,"volume":25644500,"ma5":192.73200000000003,"ma20":217.6615,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-06","open":181.04,"high":186.83,"low":177.61,"close":179.45,"volume":56864100,"ma5":189.06199999999998,"ma20":215.03399999999996,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-07","open":187.73,"high":195.48,"low":181.56,"close":194.96,"volume":74528900,"ma5":188.16800000000003,"ma20":213.21399999999994,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-10","open":189.6,"high":191.98,"low":180.43,"close":184.45,"volume":44217100,"ma5":187.584,"ma20":211.19299999999998,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-11","open":188.05,"high":195.62,"low":185.35,"close":190.09,"volume":42153200,"ma5":188.10600000000002,"ma20":208.94549999999998,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-12","open":196.22,"high":199.98,"low":192.45,"close":194.23,"volume":30409700,"ma5":188.636,"ma20":206.90499999999997,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-13","open":193.15,"high":196.32,"low":189.47,"close":191.36,"volume":27236100,"ma5":191.018,"ma20":204.65550000000002,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-14","open":196.2,"high":197.5,"low":193.2,"close":195.54,"volume":25900900,"ma5":191.134,"ma20":202.64249999999998,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-17","open":188.05,"high":196.72,"low":187.5,"close":194.5,"volume":26830600,"ma5":193.144,"ma20":200.7155,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-18","open":190.44,"high":192.89,"low":186.9,"close":188.67,"volume":24951000,"ma5":192.85999999999999,"ma20":198.7225,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-19","open":189.34,"high":198.27,"low":186.9,"close":195.57,"volume":37962700,"ma5":193.128,"ma20":197.0645,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-20","open":191.52,"high":193.84,"low":188.94,"close":190.54,"volume":31430000,"ma5":192.964,"ma20":195.2545,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-21","open":188.21,"high":192.07,"low":187.37,"close":191.66,"volume":43086500,"ma5":192.188,"ma20":193.90450000000004,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-24","open":194.3,"high":196.69,"low":190.67,"close":191.25,"volume":33180300,"ma5":191.53799999999998,"ma20":193.0705,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-25","open":190.89,"high":191.6,"low":187.68,"close":188.26,"volume":23417300,"ma5":191.456,"ma20":192.3565,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-26","open":186.66,"high":188.06,"low":177.58,"close":179.27,"volume":30578500,"ma5":188.196,"ma20":190.67300000000003,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-27","open":177.66,"high":178.38,"low":170.46,"close":171.99,"volume":32151700,"ma5":184.486,"ma20":189.38250000000002,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-28","open":171.93,"high":173.3,"low":166.47,"close":169.12,"volume":30391500,"ma5":179.978,"ma20":187.86700000000002,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-31","open":164.49,"high":167.94,"low":160.62,"close":167.43,"volume":35656400,"ma5":175.214,"ma20":186.87,"ma60":211.64566666666673,"ma120":null,"ma250":null},{"date":"2025-04-01","open":166.37,"high":168.71,"low":163.42,"close":168.52,"volume":20472400,"ma5":171.266,"ma20":185.92199999999997,"ma60":210.58800000000005,"ma120":null,"ma250":null},{"date":"2025-04-02","open":166.08,"high":173.43,"low":165.5,"close":172.09,"volume":19523700,"ma5":169.83,"ma20":184.9475,"ma60":209.58033333333339,"ma120":null,"ma250":null},{"date":"2025-04-03","open":160.54,"high":163.43,"low":153.7,"close":154.01,"volume":44354900,"ma5":166.234,"ma20":183.6755,"ma60":208.20700000000005,"ma120":null,"ma250":null},{"date":"2025-04-04","open":148.17,"high":152.8,"low":139.17,"close":146.29,"volume":72302200,"ma5":161.668,"ma20":181.24200000000002,"ma60":206.83450000000008,"ma120":null,"ma250":null},{"date":"2025-04-07","open":144.49,"high":160.43,"low":138.1,"close":154.14,"volume":68503500,"ma5":159.01,"ma20":179.72650000000002,"ma60":205.58166666666673,"ma120":null,"ma250":null},{"date":"2025-04-08","open":167.62,"high":169.78,"low":153.09,"close":156.03,"volume":58888200,"ma5":156.512,"ma20":178.0235,"ma60":204.44366666666673,"ma120":null,"ma250":null},{"date":"2025-04-09","open":160.5,"high":187.33,"low":157.51,"close":185.15,"volume":72708300,"ma5":159.12399999999997,"ma20":177.5695,"ma60":203.77466666666672,"ma120":null,"ma250":null},{"date":"2025-04-10","open":175.3,"high":176.95,"low":166.4,"close":172.3,"volume":51212200,"ma5":162.78199999999998,"ma20":176.61650000000003,"ma60":202.90133333333335,"ma120":null,"ma250":null},{"date":"2025-04-11","open":173.62,"high":182.66,"low":173.31,"close":181.94,"volume":33964100,"ma5":169.91199999999998,"ma20":175.93650000000002,"ma60":202.13366666666673,"ma120":null,"ma250":null},{"date":"2025-04-14","open":185.08,"high":186,"low":175.82,"close":178.36,"volume":25748300,"ma5":174.75600000000003,"ma20":175.12950000000004,"ma60":201.28283333333334,"ma120":null,"ma250":null},{"date":"2025-04-15","open":179.73,"high":182.26,"low":178.08,"close":178.95,"volume":17242400,"ma5":179.34,"ma20":174.64350000000002,"ma60":200.30800000000005,"ma120":null,"ma250":null},{"date":"2025-04-16","open":170.43,"high":176.08,"low":166.92,"close":174.61,"volume":34638600,"ma5":177.232,"ma20":173.59550000000004,"ma60":199.21300000000005,"ma120":null,"ma250":null},{"date":"2025-04-17","open":176.25,"high":176.25,"low":169.92,"close":170.99,"volume":22501800,"ma5":176.97,"ma20":172.61800000000002,"ma60":198.04766666666674,"ma120":null,"ma250":null},{"date":"2025-04-21","open":166.99,"high":168,"low":161.61,"close":166.21,"volume":23469800,"ma5":173.824,"ma20":171.3455,"ma60":196.81316666666672,"ma120":null,"ma250":null},{"date":"2025-04-22","open":167.43,"high":170.52,"low":165.22,"close":169.58,"volume":18504900,"ma5":172.068,"ma20":170.262,"ma60":195.5611666666667,"ma120":null,"ma250":null},{"date":"2025-04-23","open":177.78,"high":180.45,"low":175.82,"close":176.91,"volume":24380500,"ma5":171.66000000000003,"ma20":169.69449999999998,"ma60":195.14083333333335,"ma120":null,"ma250":null},{"date":"2025-04-24","open":179.69,"high":188.57,"low":178.3,"close":188.15,"volume":27576900,"ma5":174.368,"ma20":170.1385,"ma60":194.82066666666668,"ma120":null,"ma250":null},{"date":"2025-04-25","open":186.92,"high":193.37,"low":186.89,"close":192.31,"volume":21242300,"ma5":178.632,"ma20":171.1545,"ma60":194.58666666666667,"ma120":null,"ma250":null},{"date":"2025-04-28","open":190.53,"high":193.1,"low":187.68,"close":192.47,"volume":16385800,"ma5":183.88400000000001,"ma20":172.322,"ma60":194.20016666666666,"ma120":null,"ma250":null},{"date":"2025-04-29","open":191.72,"high":193.25,"low":190.1,"close":191.17,"volume":14630000,"ma5":188.202,"ma20":173.509,"ma60":193.69849999999997,"ma120":null,"ma250":null},{"date":"2025-04-30","open":185.9,"high":193.2,"low":184.02,"close":192.47,"volume":22768900,"ma5":191.31400000000002,"ma20":174.70649999999995,"ma60":193.27749999999997,"ma120":null,"ma250":null},{"date":"2025-05-01","open":198.14,"high":201.4,"low":196.24,"close":197.33,"volume":24939700,"ma5":193.15,"ma20":175.96849999999998,"ma60":192.85916666666662,"ma120":null,"ma250":null},{"date":"2025-05-02","open":203.9,"high":205.68,"low":201.08,"close":203.64,"volume":17766800,"ma5":195.416,"ma20":178.45,"ma60":192.38649999999996,"ma120":null,"ma250":null},{"date":"2025-05-05","open":200.25,"high":203.23,"low":200,"close":200.72,"volume":14025400,"ma5":197.066,"ma20":181.17149999999998,"ma60":191.87583333333325,"ma120":null,"ma250":null},{"date":"2025-05-06","open":196.44,"high":201.91,"low":195.94,"close":200.09,"volume":16348800,"ma5":198.85000000000002,"ma20":183.469,"ma60":191.4628333333333,"ma120":null,"ma250":null},{"date":"2025-05-07","open":199.29,"high":206.23,"low":198.43,"close":204.81,"volume":20253700,"ma5":201.31800000000004,"ma20":185.90799999999996,"ma60":190.95899999999995,"ma120":null,"ma250":null},{"date":"2025-05-08","open":208,"high":211.16,"low":203.69,"close":207.77,"volume":18460900,"ma5":203.406,"ma20":187.039,"ma60":190.50449999999995,"ma120":null,"ma250":null},{"date":"2025-05-09","open":209.33,"high":209.96,"low":206.52,"close":208.2,"volume":13289200,"ma5":204.31799999999998,"ma20":188.83399999999997,"ma60":190.03533333333328,"ma120":null,"ma250":null},{"date":"2025-05-12","open":219.49,"high":221.8,"low":215.88,"close":221.58,"volume":25437700,"ma5":208.48999999999995,"ma20":190.81599999999997,"ma60":189.79833333333326,"ma120":null,"ma250":null},{"date":"2025-05-13","open":222,"high":235.28,"low":222,"close":232.42,"volume":28790500,"ma5":214.956,"ma20":193.51899999999998,"ma60":189.78799999999993,"ma120":null,"ma250":null},{"date":"2025-05-14","open":230.23,"high":233.5,"low":228.35,"close":232.12,"volume":19751400,"ma5":220.41800000000003,"ma20":196.17749999999998,"ma60":189.84783333333328,"ma120":null,"ma250":null},{"date":"2025-05-15","open":230.16,"high":234.46,"low":228.07,"close":232.64,"volume":18803700,"ma5":225.392,"ma20":199.07899999999998,"ma60":189.91299999999995,"ma120":null,"ma250":null},{"date":"2025-05-16","open":232.32,"high":232.64,"low":226.39,"close":228.61,"volume":23094600,"ma5":229.474,"ma20":201.95999999999998,"ma60":189.94416666666663,"ma120":null,"ma250":null},{"date":"2025-05-19","open":221.85,"high":231.25,"low":221.6,"close":230.63,"volume":15355500,"ma5":231.28400000000002,"ma20":205.18099999999998,"ma60":190.14366666666666,"ma120":null,"ma250":null},{"date":"2025-05-20","open":226.49,"high":231.77,"low":226.34,"close":231.68,"volume":11787200,"ma5":231.13600000000002,"ma20":208.28599999999997,"ma60":190.53949999999998,"ma120":null,"ma250":null},{"date":"2025-05-21","open":228.39,"high":236.5,"low":227.83,"close":229.73,"volume":17642900,"ma5":230.658,"ma20":210.92699999999996,"ma60":190.99266666666665,"ma120":null,"ma250":null},{"date":"2025-05-22","open":228.34,"high":233.69,"low":227.43,"close":230.53,"volume":14340200,"ma5":230.23600000000002,"ma20":213.04599999999996,"ma60":191.28583333333336,"ma120":null,"ma250":null},{"date":"2025-05-23","open":226.94,"high":230.65,"low":226.18,"close":228.72,"volume":15385600,"ma5":230.25799999999998,"ma20":214.8665,"ma60":191.8011666666667,"ma120":null,"ma250":null},{"date":"2025-05-27","open":232.87,"high":236.48,"low":231.13,"close":235.65,"volume":17941700,"ma5":231.262,"ma20":217.02549999999997,"ma60":192.40483333333333,"ma120":null,"ma250":null},{"date":"2025-05-28","open":237.15,"high":240.99,"low":234.43,"close":239.43,"volume":20443000,"ma5":232.81199999999998,"ma20":219.43850000000003,"ma60":193.2725,"ma120":null,"ma250":null},{"date":"2025-05-29","open":245.91,"high":246.07,"low":237.4,"close":241.97,"volume":20743700,"ma5":235.26,"ma20":221.91350000000003,"ma60":194.18066666666667,"ma120":null,"ma250":null},{"date":"2025-05-30","open":241.22,"high":243.17,"low":234.9,"close":242.07,"volume":27088600,"ma5":237.56799999999998,"ma20":224.15049999999997,"ma60":195.02216666666666,"ma120":null,"ma250":null},{"date":"2025-06-02","open":243.25,"high":250,"low":243.19,"close":248.71,"volume":19197000,"ma5":241.56600000000003,"ma20":226.404,"ma60":196.17649999999998,"ma120":null,"ma250":null},{"date":"2025-06-03","open":250.08,"high":257.88,"low":249.4,"close":256.85,"volume":30380200,"ma5":245.80600000000004,"ma20":229.2105,"ma60":197.208,"ma120":null,"ma250":null},{"date":"2025-06-04","open":258.06,"high":265.43,"low":257.59,"close":261.08,"volume":31536000,"ma5":250.13600000000002,"ma20":232.26,"ma60":198.48516666666666,"ma120":null,"ma250":null},{"date":"2025-06-05","open":262.95,"high":264.89,"low":259.06,"close":259.93,"volume":41970900,"ma5":253.728,"ma20":235.01600000000002,"ma60":199.64916666666664,"ma120":null,"ma250":null},{"date":"2025-06-06","open":251.14,"high":255.32,"low":246.13,"close":246.93,"volume":41146700,"ma5":254.70000000000005,"ma20":236.97400000000002,"ma60":200.5275,"ma120":null,"ma250":null},{"date":"2025-06-09","open":245.05,"high":248.17,"low":241.11,"close":244.28,"volume":25334100,"ma5":253.81400000000002,"ma20":238.77799999999996,"ma60":201.40950000000004,"ma120":null,"ma250":null},{"date":"2025-06-10","open":244.22,"high":246.28,"low":241.4,"close":244.63,"volume":25491300,"ma5":251.36999999999998,"ma20":239.9305,"ma60":202.22766666666666,"ma120":null,"ma250":null},{"date":"2025-06-11","open":246.36,"high":254.77,"low":243.8,"close":252.91,"volume":24599000,"ma5":249.73600000000002,"ma20":240.95499999999998,"ma60":203.20116666666667,"ma120":null,"ma250":null},{"date":"2025-06-12","open":250.19,"high":257.89,"low":249.5,"close":256.07,"volume":20410900,"ma5":248.964,"ma20":242.15249999999997,"ma60":204.3245,"ma120":null,"ma250":null},{"date":"2025-06-13","open":250.66,"high":254,"low":248.35,"close":248.7,"volume":19028400,"ma5":249.31799999999998,"ma20":242.95549999999997,"ma60":205.21000000000004,"ma120":null,"ma250":null},{"date":"2025-06-16","open":250.35,"high":255.19,"low":249.57,"close":252.1,"volume":20363000,"ma5":250.88199999999998,"ma20":244.13000000000002,"ma60":206.23600000000002,"ma120":null,"ma250":null},{"date":"2025-06-17","open":250.95,"high":253.96,"low":247.92,"close":249.37,"volume":22014300,"ma5":251.83,"ma20":245.06699999999995,"ma60":207.19783333333334,"ma120":null,"ma250":null},{"date":"2025-06-18","open":250.89,"high":255.64,"low":249.41,"close":251.26,"volume":30435500,"ma5":251.5,"ma20":246.046,"ma60":208.198,"ma120":null,"ma250":null},{"date":"2025-06-20","open":253.21,"high":253.52,"low":244.17,"close":249.99,"volume":42134900,"ma5":250.28400000000002,"ma20":247.05899999999997,"ma60":209.22683333333333,"ma120":null,"ma250":null},{"date":"2025-06-23","open":249.11,"high":254.21,"low":246.46,"close":253.77,"volume":19747000,"ma5":251.298,"ma20":248.221,"ma60":210.4685,"ma120":null,"ma250":null},{"date":"2025-06-24","open":258.77,"high":265.87,"low":258.77,"close":263.77,"volume":32764900,"ma5":253.63199999999998,"ma20":249.97350000000006,"ma60":211.9981666666667,"ma120":null,"ma250":null},{"date":"2025-06-25","open":266,"high":269.87,"low":263.43,"close":264.65,"volume":18894200,"ma5":256.688,"ma20":251.42349999999996,"ma60":213.59033333333338,"ma120":null,"ma250":null},{"date":"2025-06-26","open":265.08,"high":271.67,"low":264.13,"close":270.17,"volume":23569600,"ma5":260.46999999999997,"ma20":252.96049999999997,"ma60":215.30266666666668,"ma120":213.47416666666675,"ma250":null},{"date":"2025-06-27","open":270.3,"high":271.85,"low":266.88,"close":269.35,"volume":27477600,"ma5":264.342,"ma20":254.32949999999997,"ma60":216.9831666666667,"ma120":213.78558333333336,"ma250":null},{"date":"2025-06-30","open":274.73,"high":277.71,"low":272.13,"close":275.65,"volume":24708400,"ma5":268.718,"ma20":256.00849999999997,"ma60":218.70916666666668,"ma120":214.14475000000004,"ma250":null},{"date":"2025-07-01","open":274.4,"high":274.5,"low":262.66,"close":264.74,"volume":28847600,"ma5":268.912,"ma20":256.80999999999995,"ma60":220.55466666666672,"ma120":214.38083333333336,"ma250":null},{"date":"2025-07-02","open":263.99,"high":272,"low":262.73,"close":269.9,"volume":17582100,"ma5":269.962,"ma20":257.4625,"ma60":222.61483333333337,"ma120":214.7246666666667,"ma250":null},{"date":"2025-07-03","open":270.73,"high":275.8,"low":270.12,"close":275.18,"volume":10592700,"ma5":270.964,"ma20":258.16749999999996,"ma60":224.6321666666667,"ma120":215.1069166666667,"ma250":null},{"date":"2025-07-07","open":275.13,"high":277.56,"low":272.66,"close":274.18,"volume":16760600,"ma5":271.93,"ma20":258.88,"ma60":226.60133333333337,"ma120":215.52250000000004,"ma250":null},{"date":"2025-07-08","open":276.35,"high":276.35,"low":271.15,"close":271.8,"volume":14869400,"ma5":271.15999999999997,"ma20":260.12350000000004,"ma60":228.04550000000003,"ma120":215.91008333333335,"ma250":null},{"date":"2025-07-09","open":272.96,"high":279.45,"low":272.72,"close":277.9,"volume":20133000,"ma5":273.79200000000003,"ma20":261.8045,"ma60":229.8055,"ma120":216.3534166666667,"ma250":null},{"date":"2025-07-10","open":279.79,"high":281.18,"low":272.7,"close":275.4,"volume":17891600,"ma5":274.892,"ma20":263.34299999999996,"ma60":231.36316666666667,"ma120":216.74841666666674,"ma250":null},{"date":"2025-07-11","open":274.14,"high":276.47,"low":271.89,"close":274.38,"volume":14274700,"ma5":274.73199999999997,"ma20":264.4165,"ma60":232.96349999999998,"ma120":217.12316666666675,"ma250":null},{"date":"2025-07-14","open":274.13,"high":278.36,"low":269.58,"close":275.6,"volume":11934200,"ma5":275.01599999999996,"ma20":265.393,"ma60":234.57433333333333,"ma120":217.4411666666667,"ma250":null},{"date":"2025-07-15","open":279.81,"high":283.36,"low":277.85,"close":280.94,"volume":17918400,"ma5":276.844,"ma20":267.005,"ma60":236.34650000000002,"ma120":217.77975000000004,"ma250":null},{"date":"2025-07-16","open":280.11,"high":281.51,"low":275.67,"close":280.81,"volume":15031000,"ma5":277.426,"ma20":268.44050000000004,"ma60":238.17683333333335,"ma120":218.11225000000005,"ma250":null},{"date":"2025-07-17","open":281.14,"high":288.28,"low":279.91,"close":286.45,"volume":17231100,"ma5":279.636,"ma20":270.2945,"ma60":240.18083333333337,"ma120":218.49700000000004,"ma250":null},{"date":"2025-07-18","open":287.11,"high":287.53,"low":281,"close":283.34,"volume":15012400,"ma5":281.428,"ma20":271.8985,"ma60":242.07683333333335,"ma120":218.81900000000005,"ma250":null},{"date":"2025-07-21","open":283.96,"high":290.54,"low":283.63,"close":288.21,"volume":17726800,"ma5":283.95,"ma20":273.8095,"ma60":243.9318333333333,"ma120":219.53633333333337,"ma250":null},{"date":"2025-07-22","open":287.65,"high":288,"low":276.43,"close":278.59,"volume":16564800,"ma5":283.47999999999996,"ma20":275.0505,"ma60":245.43916666666664,"ma120":220.1299166666667,"ma250":null},{"date":"2025-07-23","open":276.78,"high":284,"low":273,"close":283.69,"volume":20556200,"ma5":284.056,"ma20":276.04650000000004,"ma60":246.96216666666666,"ma120":220.77441666666667,"ma250":null},{"date":"2025-07-24","open":289.79,"high":291.2,"low":283.5,"close":288.71,"volume":16413800,"ma5":284.508,"ma20":277.2495,"ma60":248.56616666666662,"ma120":221.38316666666665,"ma250":null},{"date":"2025-07-25","open":288.07,"high":292.59,"low":287.27,"close":290.18,"volume":12476200,"ma5":285.87600000000003,"ma20":278.25,"ma60":250.21633333333332,"ma120":221.95741666666666,"ma250":null},{"date":"2025-07-28","open":292.46,"high":295.45,"low":290.59,"close":294.3,"volume":13683400,"ma5":287.094,"ma20":279.4975,"ma60":251.9135,"ma120":222.5955,"ma250":null},{"date":"2025-07-29","open":297.5,"high":302.19,"low":294.87,"close":297.42,"volume":19210800,"ma5":290.86,"ma20":280.586,"ma60":253.58166666666662,"ma120":223.22041666666664,"ma250":null},{"date":"2025-07-30","open":297.15,"high":303.26,"low":295.8,"close":302.62,"volume":16738900,"ma5":294.646,"ma20":282.48,"ma60":255.2313333333333,"ma120":223.80891666666665,"ma250":null},{"date":"2025-07-31","open":302.8,"high":306.95,"low":290.23,"close":293.7,"volume":25488500,"ma5":295.644,"ma20":283.67,"ma60":256.781,"ma120":224.3284166666666,"ma250":null},{"date":"2025-08-01","open":286.54,"high":292.64,"low":281.61,"close":288.64,"volume":21428100,"ma5":295.33599999999996,"ma20":284.343,"ma60":258.2568333333333,"ma120":224.85983333333328,"ma250":null},{"date":"2025-08-04","open":292.2,"high":298.48,"low":291.4,"close":297.72,"volume":17164600,"ma5":296.02000000000004,"ma20":285.52000000000004,"ma60":259.8053333333333,"ma120":225.38216666666665,"ma250":null},{"date":"2025-08-05","open":297.81,"high":301.2,"low":291.45,"close":292.93,"volume":18477500,"ma5":295.12199999999996,"ma20":286.5765,"ma60":261.2246666666666,"ma120":225.86458333333331,"ma250":null},{"date":"2025-08-06","open":292.9,"high":302.81,"low":291.9,"close":301.67,"volume":17392100,"ma5":294.932,"ma20":287.76500000000004,"ma60":262.78249999999997,"ma120":226.40891666666664,"ma250":null},{"date":"2025-08-07","open":306.17,"high":310.34,"low":299.88,"close":303.76,"volume":16319400,"ma5":296.944,"ma20":289.1830000000001,"ma60":264.15216666666663,"ma120":226.97524999999993,"ma250":null},{"date":"2025-08-08","open":304.05,"high":307.87,"low":302.55,"close":304.97,"volume":12458700,"ma5":300.21000000000004,"ma20":290.71250000000003,"ma60":265.3613333333333,"ma120":227.5746666666666,"ma250":null},{"date":"2025-08-11","open":305.05,"high":308.31,"low":301.29,"close":303.9,"volume":12396400,"ma5":301.446,"ma20":292.1275,"ma60":266.55766666666665,"ma120":228.20274999999995,"ma250":null},{"date":"2025-08-12","open":306.63,"high":313.44,"low":304.67,"close":312.83,"volume":17609600,"ma5":305.42600000000004,"ma20":293.72200000000004,"ma60":267.89416666666665,"ma120":228.9035833333333,"ma250":null},{"date":"2025-08-13","open":316.75,"high":317.35,"low":304.75,"close":309.09,"volume":17371200,"ma5":306.90999999999997,"ma20":295.13599999999997,"ma60":269.23549999999994,"ma120":229.58983333333333,"ma250":null},{"date":"2025-08-14","open":307.01,"high":314.17,"low":307,"close":311.23,"volume":15717600,"ma5":308.404,"ma20":296.375,"ma60":270.57883333333325,"ma120":230.36125,"ma250":null},{"date":"2025-08-15","open":311.03,"high":311.5,"low":299.76,"close":306.34,"volume":22806900,"ma5":308.678,"ma20":297.525,"ma60":271.8231666666667,"ma120":231.18133333333336,"ma250":null},{"date":"2025-08-18","open":302.7,"high":306.17,"low":299,"close":305.76,"volume":14724700,"ma5":309.05,"ma20":298.4025,"ma60":273.0903333333333,"ma120":232.0415,"ma250":null},{"date":"2025-08-19","open":302.42,"high":302.9,"low":292.39,"close":294.91,"volume":20149600,"ma5":305.466,"ma20":299.21849999999995,"ma60":274.1633333333333,"ma120":232.72458333333333,"ma250":null},{"date":"2025-08-20","open":295.46,"high":295.49,"low":281.87,"close":291.17,"volume":23600500,"ma5":301.882,"ma20":299.59250000000003,"ma60":275.20416666666665,"ma120":233.50266666666667,"ma250":null},{"date":"2025-08-21","open":290.06,"high":292.39,"low":286.17,"close":289.6,"volume":14946300,"ma5":297.55600000000004,"ma20":299.637,"ma60":276.1033333333333,"ma120":234.2540833333333,"ma250":null},{"date":"2025-08-22","open":291.75,"high":300.09,"low":289.01,"close":294,"volume":16301300,"ma5":295.088,"ma20":299.8280000000001,"ma60":277.0128333333333,"ma120":235.14266666666666,"ma250":null},{"date":"2025-08-25","open":292.81,"high":298.4,"low":291.71,"close":294.23,"volume":15124700,"ma5":292.78200000000004,"ma20":299.82450000000006,"ma60":277.8838333333333,"ma120":236.03225,"ma250":null},{"date":"2025-08-26","open":294.35,"high":300.25,"low":293.99,"close":298.01,"volume":25689100,"ma5":293.402,"ma20":299.8540000000001,"ma60":278.8161666666666,"ma120":236.91916666666665,"ma250":null},{"date":"2025-08-27","open":297.53,"high":301.18,"low":293.78,"close":300.25,"volume":13830300,"ma5":295.218,"ma20":299.73550000000006,"ma60":279.6751666666666,"ma120":237.92583333333332,"ma250":null},{"date":"2025-08-28","open":302.93,"high":311,"low":302.33,"close":308.65,"volume":18907100,"ma5":299.02799999999996,"ma20":300.483,"ma60":280.53849999999994,"ma120":238.87325,"ma250":null},{"date":"2025-08-29","open":307.01,"high":307.01,"low":293.66,"close":297.39,"volume":21610700,"ma5":299.70599999999996,"ma20":300.92050000000006,"ma60":281.14366666666666,"ma120":239.81441666666663,"ma250":null},{"date":"2025-09-02","open":289.34,"high":298.71,"low":287.17,"close":298.24,"volume":19693000,"ma5":300.508,"ma20":300.94649999999996,"ma60":281.7821666666667,"ma120":240.71566666666664,"ma250":null},{"date":"2025-09-03","open":302.29,"high":304.45,"low":296.4,"close":302.39,"volume":18529400,"ma5":301.384,"ma20":301.4195,"ma60":282.7065,"ma120":241.617,"ma250":null},{"date":"2025-09-04","open":305.06,"high":308.78,"low":302.25,"close":306.1,"volume":31220800,"ma5":302.554,"ma20":301.641,"ma60":283.73683333333327,"ma120":242.57316666666662,"ma250":null},{"date":"2025-09-05","open":355.78,"high":356.34,"low":331.42,"close":334.89,"volume":78401600,"ma5":307.80199999999996,"ma20":303.19750000000005,"ma60":285.24116666666663,"ma120":243.73441666666662,"ma250":null},{"date":"2025-09-08","open":342.75,"high":354.17,"low":341.25,"close":345.65,"volume":43535600,"ma5":317.454,"ma20":305.2315,"ma60":286.78683333333333,"ma120":244.99399999999997,"ma250":null},{"date":"2025-09-09","open":349.55,"high":350.98,"low":335.83,"close":336.67,"volume":26972300,"ma5":325.14,"ma20":306.87,"ma60":288.13016666666664,"ma120":246.2273333333333,"ma250":null},{"date":"2025-09-10","open":351.52,"high":372.97,"low":350.55,"close":369.57,"volume":51086800,"ma5":338.57599999999996,"ma20":309.707,"ma60":290.14466666666664,"ma120":247.67733333333328,"ma250":null},{"date":"2025-09-11","open":371.18,"high":374.23,"low":358.76,"close":359.63,"volume":29430900,"ma5":349.282,"ma20":312.23400000000004,"ma60":291.9368333333333,"ma120":249.0864166666666,"ma250":null},{"date":"2025-09-12","open":362.91,"high":364.39,"low":357.16,"close":359.87,"volume":31949800,"ma5":354.27799999999996,"ma20":314.666,"ma60":293.77849999999995,"ma120":250.4881666666666,"ma250":null},{"date":"2025-09-15","open":359.87,"high":365.5,"low":356.34,"close":364.09,"volume":21792200,"ma5":357.96599999999995,"ma20":317.5535,"ma60":295.65899999999993,"ma120":251.9284999999999,"ma250":null},{"date":"2025-09-16","open":365.43,"high":365.69,"low":356.99,"close":360,"volume":21306500,"ma5":362.632,"ma20":320.2655,"ma60":297.4925,"ma120":253.35966666666658,"ma250":null},{"date":"2025-09-17","open":358.85,"high":359.93,"low":341.5,"close":346.17,"volume":45197100,"ma5":357.952,"ma20":322.82849999999996,"ma60":299.0324999999999,"ma120":254.7504999999999,"ma250":null},{"date":"2025-09-18","open":350,"high":350.7,"low":343.79,"close":345.35,"volume":24663900,"ma5":355.096,"ma20":325.5375,"ma60":300.3921666666666,"ma120":256.1951666666666,"ma250":null},{"date":"2025-09-19","open":344.65,"high":346.27,"low":336.43,"close":344.94,"volume":41240100,"ma5":352.11,"ma20":328.30449999999996,"ma60":301.7303333333332,"ma120":257.6603333333332,"ma250":null},{"date":"2025-09-22","open":342.43,"high":346.67,"low":337.94,"close":338.79,"volume":28660000,"ma5":347.05,"ma20":330.544,"ma60":302.87399999999985,"ma120":259.08833333333325,"ma250":null},{"date":"2025-09-23","open":340.24,"high":345.22,"low":337.02,"close":338.94,"volume":21944100,"ma5":342.838,"ma20":332.7795,"ma60":304.0338333333332,"ma120":260.50849999999986,"ma250":null},{"date":"2025-09-24","open":339.76,"high":340.08,"low":333.81,"close":339.31,"volume":19677300,"ma5":341.466,"ma20":334.84450000000004,"ma60":305.09483333333327,"ma120":261.9019999999999,"ma250":null},{"date":"2025-09-25","open":332.99,"high":338.06,"low":327.3,"close":336.1,"volume":21678200,"ma5":339.616,"ma20":336.63700000000006,"ma60":306.2841666666666,"ma120":263.4194166666665,"ma250":null},{"date":"2025-09-26","open":337.43,"high":339.08,"low":330.58,"close":334.53,"volume":15464700,"ma5":337.534,"ma20":337.931,"ma60":307.3613333333333,"ma120":264.9880833333332,"ma250":null},{"date":"2025-09-29","open":336,"high":341.05,"low":327.55,"close":327.9,"volume":21336000,"ma5":335.35600000000005,"ma20":339.4565,"ma60":308.23999999999995,"ma120":266.4360833333332,"ma250":null},{"date":"2025-09-30","open":330.12,"high":331.05,"low":324.61,"close":329.91,"volume":20109500,"ma5":333.55000000000007,"ma20":341.03999999999996,"ma60":309.1688333333333,"ma120":267.8850833333332,"ma250":null},{"date":"2025-10-01","open":328.15,"high":337.95,"low":324.5,"close":333.39,"volume":21122700,"ma5":332.366,"ma20":342.59,"ma60":310.19533333333334,"ma120":269.12041666666653,"ma250":null},{"date":"2025-10-02","open":347.61,"high":347.61,"low":335.25,"close":338.18,"volume":19917600,"ma5":332.78200000000004,"ma20":344.194,"ma60":311.2,"ma120":270.5027499999999,"ma250":null},{"date":"2025-10-03","open":341.5,"high":344.4,"low":335.74,"close":338.37,"volume":14749100,"ma5":333.55,"ma20":344.36800000000005,"ma60":312.2495,"ma120":271.8063333333332,"ma250":null},{"date":"2025-10-06","open":335.92,"high":344.13,"low":334.56,"close":335.49,"volume":18465700,"ma5":335.068,"ma20":343.86,"ma60":313.26800000000003,"ma120":273.1157499999999,"ma250":null},{"date":"2025-10-07","open":337.03,"high":338.11,"low":326.58,"close":336.41,"volume":18086700,"ma5":336.368,"ma20":343.847,"ma60":314.28150000000005,"ma120":274.42791666666653,"ma250":null},{"date":"2025-10-08","open":333.82,"high":346.54,"low":332.62,"close":345.5,"volume":21478300,"ma5":338.79,"ma20":342.6435,"ma60":315.3575,"ma120":275.8519999999999,"ma250":null},{"date":"2025-10-09","open":345.75,"high":347.31,"low":340.4,"close":345.02,"volume":17643700,"ma5":340.158,"ma20":341.913,"ma60":316.42766666666665,"ma120":277.30224999999984,"ma250":null},{"date":"2025-10-10","open":345.39,"high":350.6,"low":324.05,"close":324.63,"volume":28941000,"ma5":337.41,"ma20":340.15100000000007,"ma60":317.0640000000001,"ma120":278.62241666666654,"ma250":null},{"date":"2025-10-13","open":352.77,"high":359.38,"low":343.52,"close":356.7,"volume":45984300,"ma5":341.652,"ma20":339.78149999999994,"ma60":318.2866666666667,"ma120":280.18174999999985,"ma250":null},{"date":"2025-10-14","open":350.13,"high":350.67,"low":339.65,"close":344.13,"volume":22078000,"ma5":343.196,"ma20":338.98799999999994,"ma60":319.2186666666667,"ma120":281.57524999999987,"ma250":null},{"date":"2025-10-15","open":354.47,"high":359.4,"low":347.5,"close":351.33,"volume":23918500,"ma5":344.36199999999997,"ma20":339.246,"ma60":320.4310000000001,"ma120":282.9350833333332,"ma250":null},{"date":"2025-10-16","open":356.8,"high":363.24,"low":349.49,"close":354.15,"volume":20317200,"ma5":346.188,"ma20":339.6859999999999,"ma60":321.60533333333353,"ma120":284.2837499999999,"ma250":null},{"date":"2025-10-17","open":349.61,"high":350.97,"low":340.78,"close":349.33,"volume":20937900,"ma5":351.128,"ma20":339.9054999999999,"ma60":322.6156666666668,"ma120":285.5909166666666,"ma250":null},{"date":"2025-10-20","open":353.8,"high":356.59,"low":347.84,"close":349.24,"volume":15640200,"ma5":349.636,"ma20":340.42799999999994,"ma60":323.6000000000002,"ma120":286.90816666666666,"ma250":null},{"date":"2025-10-21","open":350,"high":351.1,"low":341.31,"close":342.66,"volume":16092600,"ma5":349.342,"ma20":340.6139999999999,"ma60":324.4060000000002,"ma120":288.15975,"ma250":null},{"date":"2025-10-22","open":347.3,"high":348.01,"low":335.51,"close":340.3,"volume":19268800,"ma5":347.136,"ma20":340.6635,"ma60":325.12066666666686,"ma120":289.35116666666664,"ma250":null},{"date":"2025-10-23","open":340.4,"high":346.57,"low":340.4,"close":344.29,"volume":12859200,"ma5":345.164,"ma20":341.073,"ma60":325.81516666666687,"ma120":290.52325,"ma250":null},{"date":"2025-10-24","open":352.51,"high":358.3,"low":350.88,"close":354.13,"volume":16143700,"ma5":346.12399999999997,"ma20":342.053,"ma60":326.8223333333335,"ma120":291.8016666666666,"ma250":null},{"date":"2025-10-27","open":361.54,"high":362.75,"low":355.08,"close":362.05,"volume":20065800,"ma5":348.68600000000004,"ma20":343.7605,"ma60":328.0458333333335,"ma120":293.1513333333333,"ma250":null},{"date":"2025-10-28","open":362.62,"high":374.06,"low":362.53,"close":372.97,"volume":21056000,"ma5":354.748,"ma20":345.9135,"ma60":329.3000000000002,"ma120":294.55266666666665,"ma250":null},{"date":"2025-10-29","open":373.19,"high":386.48,"low":373.19,"close":385.98,"volume":24975200,"ma5":363.884,"ma20":348.543,"ma60":330.85083333333347,"ma120":296.0377500000001,"ma250":null},{"date":"2025-10-30","open":386.4,"high":386.4,"low":370.06,"close":376.47,"volume":24295300,"ma5":370.32000000000005,"ma20":350.45750000000004,"ma60":332.0975000000001,"ma120":297.4400000000001,"ma250":null},{"date":"2025-10-31","open":378.27,"high":378.82,"low":365.1,"close":369.63,"volume":21598400,"ma5":373.41999999999996,"ma20":352.0205000000001,"ma60":333.19533333333345,"ma120":298.67375000000004,"ma250":null},{"date":"2025-11-03","open":372,"high":374.85,"low":361.98,"close":362.55,"volume":17198900,"ma5":373.52000000000004,"ma20":353.37350000000004,"ma60":334.15500000000003,"ma120":299.7581666666667,"ma250":null},{"date":"2025-11-04","open":358.52,"high":368.95,"low":351,"close":351.94,"volume":24047500,"ma5":369.31399999999996,"ma20":354.15,"ma60":334.95566666666673,"ma120":300.7566666666667,"ma250":null},{"date":"2025-11-05","open":350.89,"high":364.87,"low":350.09,"close":358.98,"volume":17087600,"ma5":363.91400000000004,"ma20":354.82399999999996,"ma60":335.7248333333334,"ma120":301.80950000000007,"ma250":null},{"date":"2025-11-06","open":360.11,"high":363.5,"low":352.71,"close":355.59,"volume":19896900,"ma5":359.738,"ma20":355.3525000000001,"ma60":336.49983333333336,"ma120":302.8676666666667,"ma250":null},{"date":"2025-11-07","open":354.19,"high":354.5,"low":337.27,"close":349.43,"volume":21903200,"ma5":355.698,"ma20":356.59250000000003,"ma60":337.13649999999996,"ma120":303.8576666666667,"ma250":null},{"date":"2025-11-10","open":357.9,"high":360,"low":354.61,"close":358.39,"volume":16409000,"ma5":354.866,"ma20":356.6770000000001,"ma60":338.00399999999996,"ma120":304.91358333333335,"ma250":null},{"date":"2025-11-11","open":358.97,"high":361.89,"low":349.67,"close":351.96,"volume":16446800,"ma5":354.87,"ma20":357.06850000000003,"ma60":338.77399999999994,"ma120":305.93216666666666,"ma250":null},{"date":"2025-11-12","open":358.04,"high":358.87,"low":351.68,"close":355.22,"volume":12190500,"ma5":354.118,"ma20":357.26300000000003,"ma60":339.7791666666666,"ma120":306.97125,"ma250":null},{"date":"2025-11-13","open":351.58,"high":353.55,"low":334.16,"close":339.98,"volume":22616600,"ma5":350.996,"ma20":356.5545000000001,"ma60":340.5926666666666,"ma120":307.8984166666668,"ma250":null},{"date":"2025-11-14","open":331.47,"high":344.74,"low":329.06,"close":342.46,"volume":18500800,"ma5":349.602,"ma20":356.2110000000001,"ma60":341.4736666666666,"ma120":308.78850000000006,"ma250":null},{"date":"2025-11-17","open":339.82,"high":352.2,"low":337.52,"close":342.65,"volume":14799600,"ma5":346.454,"ma20":355.8815000000001,"ma60":342.28449999999987,"ma120":309.6486666666667,"ma250":null},{"date":"2025-11-18","open":343.2,"high":347.97,"low":335.51,"close":340.5,"volume":21726800,"ma5":344.162,"ma20":355.7735000000001,"ma60":343.0556666666665,"ma120":310.4697500000001,"ma250":null},{"date":"2025-11-19","open":340.71,"high":359.69,"low":337.8,"close":354.42,"volume":21851900,"ma5":344.00200000000007,"ma20":356.47950000000003,"ma60":343.9958333333332,"ma120":311.40600000000006,"ma250":null},{"date":"2025-11-20","open":366,"high":376.08,"low":345.18,"close":346.82,"volume":28867000,"ma5":345.37,"ma20":356.606,"ma60":344.7719999999999,"ma120":312.2235833333334,"ma250":null},{"date":"2025-11-21","open":345.16,"high":348.6,"low":331.8,"close":340.2,"volume":30280300,"ma5":344.918,"ma20":355.9094999999999,"ma60":345.29783333333324,"ma120":312.91816666666665,"ma250":null},{"date":"2025-11-24","open":347.73,"high":382,"low":347.66,"close":377.96,"volume":47262400,"ma5":351.98,"ma20":356.705,"ma60":346.6406666666665,"ma120":313.89216666666664,"ma250":null},{"date":"2025-11-25","open":384.93,"high":388.13,"low":371.75,"close":385.03,"volume":33507600,"ma5":360.886,"ma20":357.308,"ma60":348.08716666666646,"ma120":314.93466666666666,"ma250":null},{"date":"2025-11-26","open":385.55,"high":399.87,"low":383.26,"close":397.57,"volume":28693000,"ma5":369.51599999999996,"ma20":357.88749999999993,"ma60":349.6734999999999,"ma120":316.18999999999994,"ma250":null},{"date":"2025-11-28","open":399.35,"high":403,"low":397.16,"close":402.96,"volume":13365500,"ma5":380.744,"ma20":359.21199999999993,"ma60":351.28783333333314,"ma120":317.5123333333333,"ma250":null},{"date":"2025-12-01","open":394.85,"high":395.42,"low":385.1,"close":386.08,"volume":23252000,"ma5":389.91999999999996,"ma20":360.0345,"ma60":352.14099999999985,"ma120":318.6910833333333,"ma250":null},{"date":"2025-12-02","open":388.31,"high":393.5,"low":379.79,"close":381.57,"volume":22207000,"ma5":390.64199999999994,"ma20":360.98549999999994,"ma60":352.7396666666665,"ma120":319.76325,"ma250":null},{"date":"2025-12-03","open":380,"high":382.3,"low":370.65,"close":380.61,"volume":21336400,"ma5":389.758,"ma20":362.4189999999999,"ma60":353.4719999999998,"ma120":320.8010833333334,"ma250":null},{"date":"2025-12-04","open":380.68,"high":383.89,"low":376.53,"close":381.03,"volume":15845900,"ma5":386.44999999999993,"ma20":363.52149999999995,"ma60":353.6629999999998,"ma120":321.90383333333335,"ma250":null},{"date":"2025-12-05","open":386.17,"high":393.53,"low":385.15,"close":390.24,"volume":24779900,"ma5":383.906,"ma20":365.2539999999999,"ma60":354.17316666666653,"ma120":323.055,"ma250":null},{"date":"2025-12-08","open":402.48,"high":407.29,"low":397.4,"close":401.1,"volume":30410600,"ma5":386.91,"ma20":367.8375,"ma60":354.8603333333332,"ma120":324.3194166666666,"ma250":null},{"date":"2025-12-09","open":398.75,"high":406.93,"low":395.51,"close":406.29,"volume":24546000,"ma5":391.854,"ma20":370.23249999999996,"ma60":355.56366666666656,"ma120":325.6113333333333,"ma250":null},{"date":"2025-12-10","open":402.2,"high":414.61,"low":399.56,"close":412.97,"volume":31531000,"ma5":398.32599999999996,"ma20":373.28299999999996,"ma60":356.44649999999984,"ma120":326.9695,"ma250":null},{"date":"2025-12-11","open":404.83,"high":409.3,"low":394.19,"close":406.37,"volume":45681600,"ma5":403.39400000000006,"ma20":375.8405,"ma60":357.4498333333332,"ma120":328.24116666666663,"ma250":null},{"date":"2025-12-12","open":379.96,"high":382,"low":355.15,"close":359.93,"volume":95588500,"ma5":397.332,"ma20":376.838,"ma60":357.6928333333332,"ma120":329.04249999999996,"ma250":null},{"date":"2025-12-15","open":361.89,"high":362,"low":337.51,"close":339.81,"volume":65894900,"ma5":385.074,"ma20":376.70550000000003,"ma60":357.6073333333332,"ma120":329.6688333333333,"ma250":null},{"date":"2025-12-16","open":336.02,"high":347.5,"low":335.06,"close":341.3,"volume":58061100,"ma5":372.07599999999996,"ma20":376.6380000000001,"ma60":357.64916666666653,"ma120":330.2615833333333,"ma250":null},{"date":"2025-12-17","open":346.61,"high":346.61,"low":321.42,"close":326.02,"volume":73300900,"ma5":354.686,"ma20":375.91400000000004,"ma60":357.43383333333327,"ma120":330.73383333333334,"ma250":null},{"date":"2025-12-18","open":336,"high":336.03,"low":323.63,"close":329.88,"volume":54501900,"ma5":339.38800000000003,"ma20":374.687,"ma60":357.2766666666666,"ma120":331.1857499999999,"ma250":null},{"date":"2025-12-19","open":333.34,"high":343.45,"low":332.58,"close":340.36,"volume":159095200,"ma5":335.474,"ma20":374.36400000000003,"ma60":357.3476666666666,"ma120":331.8159166666667,"ma250":null},{"date":"2025-12-22","open":346.03,"high":346.24,"low":337.22,"close":341.45,"volume":28739600,"ma5":335.802,"ma20":374.4265000000001,"ma60":357.4629999999999,"ma120":332.4121666666667,"ma250":null},{"date":"2025-12-23","open":340.81,"high":350.11,"low":338.54,"close":349.32,"volume":28232600,"ma5":337.406,"ma20":372.9944999999999,"ma60":357.82,"ma120":333.03,"ma250":null},{"date":"2025-12-24","open":350.69,"high":352.86,"low":347.14,"close":350.22,"volume":11424400,"ma5":342.246,"ma20":371.254,"ma60":358.15850000000006,"ma120":333.66366666666664,"ma250":null},{"date":"2025-12-26","open":351.06,"high":353.25,"low":347.75,"close":352.13,"volume":15028100,"ma5":346.696,"ma20":368.982,"ma60":358.4708333333334,"ma120":334.3330833333333,"ma250":null},{"date":"2025-12-29","open":348.72,"high":350.33,"low":344.69,"close":349.39,"volume":21946900,"ma5":348.50199999999995,"ma20":366.3035,"ma60":358.6576666666667,"ma120":334.92883333333333,"ma250":null},{"date":"2025-12-30","open":349.97,"high":352.68,"low":349.3,"close":349.85,"volume":16633600,"ma5":350.18199999999996,"ma20":364.492,"ma60":358.84900000000005,"ma120":335.54925,"ma250":null},{"date":"2025-12-31","open":349.73,"high":349.88,"low":345.42,"close":346.1,"volume":15346100,"ma5":349.538,"ma20":362.71850000000006,"ma60":359.0258333333333,"ma120":336.14691666666664,"ma250":274.7320400000002},{"date":"2026-01-02","open":352.78,"high":360.66,"low":345.56,"close":347.62,"volume":25398600,"ma5":349.0179999999999,"ma20":361.0690000000001,"ma60":359.2126666666666,"ma120":336.74708333333336,"ma250":275.19460000000015},{"date":"2026-01-05","open":354.74,"high":355.03,"low":336.5,"close":343.42,"volume":31136000,"ma5":347.276,"ma20":359.1885000000001,"ma60":359.17799999999994,"ma120":337.26775,"ma250":275.63808000000006},{"date":"2026-01-06","open":343.6,"high":349.05,"low":338,"close":343.77,"volume":27135500,"ma5":346.15200000000004,"ma20":356.86500000000007,"ma60":359.1571666666667,"ma120":337.7924166666666,"ma250":276.0675200000001},{"date":"2026-01-07","open":341.7,"high":349.7,"low":335.88,"close":343.5,"volume":20249300,"ma5":344.882,"ma20":353.985,"ma60":359.47166666666664,"ma120":338.26783333333333,"ma250":276.52696000000014},{"date":"2026-01-08","open":342.78,"high":343.68,"low":330.5,"close":332.48,"volume":24385200,"ma5":342.158,"ma20":350.2945000000001,"ma60":359.06800000000004,"ma120":338.6773333333333,"ma250":276.93964000000005},{"date":"2026-01-09","open":337.92,"high":347.39,"low":333.5,"close":344.97,"volume":22482500,"ma5":341.62800000000004,"ma20":346.8945,"ma60":359.08200000000005,"ma120":339.1503333333333,"ma250":277.4222800000001},{"date":"2026-01-12","open":340.95,"high":353.9,"low":340.95,"close":352.21,"volume":20949600,"ma5":343.386,"ma20":344.18649999999997,"ma60":359.09666666666664,"ma120":339.7638333333333,"ma250":277.92996000000005},{"date":"2026-01-13","open":352.88,"high":359.49,"low":350.91,"close":354.61,"volume":18308000,"ma5":345.554,"ma20":343.92049999999995,"ma60":359.10433333333333,"ma120":340.3548333333334,"ma250":278.44960000000003},{"date":"2026-01-14","open":348.97,"high":350.69,"low":334.42,"close":339.89,"volume":30094700,"ma5":344.832,"ma20":343.92449999999997,"ma60":358.947,"ma120":340.78133333333335,"ma250":278.8971600000001},{"date":"2026-01-15","open":349.12,"high":349.68,"low":341.67,"close":343.02,"volume":22218800,"ma5":346.93999999999994,"ma20":344.0105,"ma60":358.8433333333333,"ma120":341.22166666666664,"ma250":279.3516000000001},{"date":"2026-01-16","open":346.27,"high":354.51,"low":344.05,"close":351.71,"volume":31291200,"ma5":348.288,"ma20":345.295,"ma60":358.99416666666656,"ma120":341.7000833333333,"ma250":279.8086800000001},{"date":"2026-01-20","open":344.1,"high":345.4,"low":331.8,"close":332.6,"volume":32293900,"ma5":344.366,"ma20":345.431,"ma60":358.8658333333332,"ma120":341.99324999999993,"ma250":280.17784000000006},{"date":"2026-01-21","open":335.51,"high":335.8,"low":324.2,"close":328.8,"volume":32006600,"ma5":339.20399999999995,"ma20":344.85300000000007,"ma60":358.60766666666655,"ma120":342.21141666666665,"ma250":280.52940000000007},{"date":"2026-01-22","open":335.35,"high":336.99,"low":324.89,"close":325.49,"volume":24275400,"ma5":336.32399999999996,"ma20":344.055,"ma60":358.1303333333332,"ma120":342.4763333333333,"ma250":280.8702400000001},{"date":"2026-01-23","open":319.3,"high":321.99,"low":314.11,"close":320.05,"volume":30259500,"ma5":331.72999999999996,"ma20":342.59150000000005,"ma60":357.4303333333333,"ma120":342.73808333333335,"ma250":281.17164000000014},{"date":"2026-01-26","open":319.8,"high":328.68,"low":317.6,"close":324.85,"volume":25006400,"ma5":326.358,"ma20":341.323,"ma60":356.6283333333333,"ma120":342.96416666666664,"ma250":281.66252000000014},{"date":"2026-01-27","open":329.76,"high":334.76,"low":327.02,"close":332.79,"volume":25537600,"ma5":326.396,"ma20":340.35600000000005,"ma60":355.7418333333333,"ma120":343.29633333333334,"ma250":282.1642400000001},{"date":"2026-01-28","open":338.85,"high":339.99,"low":326.7,"close":333.24,"volume":23001700,"ma5":327.284,"ma20":339.54850000000005,"ma60":355.0213333333333,"ma120":343.55941666666666,"ma250":282.67180000000013},{"date":"2026-01-29","open":332.56,"high":335.95,"low":320.28,"close":330.73,"volume":20447500,"ma5":328.332,"ma20":338.59250000000003,"ma60":354.373,"ma120":343.7841666666667,"ma250":283.1320800000001},{"date":"2026-01-30","open":332.44,"high":338.2,"low":328.33,"close":331.3,"volume":28313000,"ma5":330.582,"ma20":337.8525,"ma60":353.8521666666666,"ma120":344.0035833333333,"ma250":283.57220000000007},{"date":"2026-02-02","open":326.11,"high":336.06,"low":325.75,"close":331.11,"volume":17278200,"ma5":331.834,"ma20":337.02699999999993,"ma60":353.50499999999994,"ma120":344.2303333333333,"ma250":284.0257200000001},{"date":"2026-02-03","open":336.74,"high":338.9,"low":308.65,"close":320.33,"volume":36914800,"ma5":329.342,"ma20":335.87250000000006,"ma60":352.8608333333333,"ma120":344.29283333333336,"ma250":284.4173200000001},{"date":"2026-02-04","open":319.51,"high":319.51,"low":295.3,"close":308.05,"volume":43330300,"ma5":324.304,"ma20":334.0865,"ma60":352.0685,"ma120":344.28416666666675,"ma250":284.72152000000006},{"date":"2026-02-05","open":314.34,"high":326.53,"low":306.7,"close":310.51,"volume":42775800,"ma5":320.26,"ma20":332.437,"ma60":351.41983333333326,"ma120":344.2781666666668,"ma250":285.03812000000005},{"date":"2026-02-06","open":320.1,"high":335,"low":316.3,"close":332.92,"volume":33003400,"ma5":320.584,"ma20":332.45900000000006,"ma60":350.99533333333324,"ma120":344.4996666666667,"ma250":285.47032},{"date":"2026-02-09","open":330.77,"high":352.34,"low":330.65,"close":343.94,"volume":30091000,"ma5":323.15,"ma20":332.40749999999997,"ma60":350.86166666666657,"ma120":344.8178333333334,"ma250":285.9059200000001},{"date":"2026-02-10","open":347.47,"high":348.01,"low":339.84,"close":340.44,"volume":19542700,"ma5":327.172,"ma20":331.81899999999996,"ma60":350.61533333333324,"ma120":345.19725000000005,"ma250":286.32752000000005},{"date":"2026-02-11","open":346.8,"high":347.2,"low":333.74,"close":342.76,"volume":17004700,"ma5":334.11400000000003,"ma20":331.2265,"ma60":350.6616666666666,"ma120":345.62716666666677,"ma250":286.75316000000004},{"date":"2026-02-12","open":343.83,"high":346.29,"low":329.56,"close":331.17,"volume":22007300,"ma5":338.246,"ma20":330.7905,"ma60":350.47349999999983,"ma120":345.9735833333334,"ma250":287.13464},{"date":"2026-02-13","open":329.85,"high":334.32,"low":324.69,"close":325.17,"volume":18397200,"ma5":336.696,"ma20":329.898,"ma60":350.1821666666665,"ma120":346.23333333333335,"ma250":287.50316},{"date":"2026-02-17","open":319.68,"high":335.75,"low":316.31,"close":332.54,"volume":23469700,"ma5":334.41600000000005,"ma20":328.9395,"ma60":350.04949999999985,"ma120":346.55258333333336,"ma250":287.91919999999993},{"date":"2026-02-18","open":329.52,"high":337.88,"low":327.23,"close":333.51,"volume":13565300,"ma5":333.03000000000003,"ma20":328.985,"ma60":349.7009999999998,"ma120":346.8484166666667,"ma250":288.3383199999999},{"date":"2026-02-19","open":333.01,"high":338.44,"low":329.68,"close":333.99,"volume":15180900,"ma5":331.276,"ma20":329.2445,"ma60":349.4871666666665,"ma120":347.12958333333336,"ma250":288.7673199999999},{"date":"2026-02-20","open":332.36,"high":340.11,"low":329.58,"close":332.65,"volume":17658900,"ma5":331.572,"ma20":329.6025,"ma60":349.36133333333316,"ma120":347.32958333333335,"ma250":289.22327999999993},{"date":"2026-02-23","open":332.25,"high":338.5,"low":325.32,"close":330.34,"volume":16472400,"ma5":332.606,"ma20":330.117,"ma60":348.5676666666665,"ma120":347.6041666666667,"ma250":289.7129199999999},{"date":"2026-02-24","open":322.54,"high":328.31,"low":314.45,"close":325.49,"volume":23614400,"ma5":331.196,"ma20":330.149,"ma60":347.5753333333332,"ma120":347.83125,"ma250":290.2047199999999},{"date":"2026-02-25","open":330.74,"high":335.91,"low":329.28,"close":332.31,"volume":20182300,"ma5":330.956,"ma20":330.125,"ma60":346.4876666666666,"ma120":348.0805833333333,"ma250":290.6821999999999},{"date":"2026-02-26","open":326.5,"high":326.58,"low":307.93,"close":321.7,"volume":33025300,"ma5":328.498,"ma20":329.548,"ma60":345.13333333333327,"ma120":348.2105833333333,"ma250":291.1777999999999},{"date":"2026-02-27","open":310.7,"high":320,"low":310,"close":319.55,"volume":28004200,"ma5":325.878,"ma20":328.989,"ma60":344.02449999999993,"ma120":348.08275,"ma250":291.65827999999993},{"date":"2026-03-02","open":309.36,"high":320.04,"low":307.2,"close":318.82,"volume":20567200,"ma5":323.57399999999996,"ma20":328.365,"ma60":342.97866666666664,"ma120":347.8591666666667,"ma250":292.1840799999999},{"date":"2026-03-03","open":313,"high":315.88,"low":307.4,"close":313.84,"volume":20826200,"ma5":321.24399999999997,"ma20":327.50149999999996,"ma60":341.86583333333334,"ma120":347.6689166666666,"ma250":292.6895199999999},{"date":"2026-03-04","open":315.68,"high":322.64,"low":311.74,"close":317.53,"volume":34895800,"ma5":318.28799999999995,"ma20":327.3615,"ma60":340.8075,"ma120":347.2352499999999,"ma250":293.19331999999997},{"date":"2026-03-05","open":330.18,"high":336.12,"low":323.03,"close":332.77,"volume":57076600,"ma5":320.502,"ma20":328.5975,"ma60":339.84966666666674,"ma120":347.01141666666655,"ma250":293.80659999999995},{"date":"2026-03-06","open":328.28,"high":343.51,"low":327.4,"close":330.48,"volume":39152200,"ma5":322.688,"ma20":329.596,"ma60":338.6726666666667,"ma120":346.76649999999995,"ma250":294.34867999999994},{"date":"2026-03-09","open":327.25,"high":348.49,"low":323.61,"close":345.75,"volume":40605800,"ma5":328.07399999999996,"ma20":330.2375,"ma60":337.6636666666667,"ma120":346.6136666666666,"ma250":294.9938799999999},{"date":"2026-03-10","open":348.73,"high":353.14,"low":340.8,"close":342.58,"volume":29531700,"ma5":333.822,"ma20":330.16949999999997,"ma60":336.49050000000005,"ma120":346.4684999999999,"ma250":295.60383999999993},{"date":"2026-03-11","open":342.59,"high":345.81,"low":338.22,"close":341.57,"volume":20104100,"ma5":338.63,"ma20":330.22599999999994,"ma60":335.4105,"ma120":346.4301666666666,"ma250":296.19319999999993},{"date":"2026-03-12","open":337.74,"high":339.83,"low":332.2,"close":335.97,"volume":21982700,"ma5":339.27,"ma20":329.8865,"ma60":335.0111666666667,"ma120":346.3519999999999,"ma250":296.77163999999993},{"date":"2026-03-13","open":337.68,"high":338.32,"low":321.43,"close":322.16,"volume":34725000,"ma5":337.606,"ma20":329.43600000000004,"ma60":334.717,"ma120":346.1621666666666,"ma250":297.27811999999994},{"date":"2026-03-16","open":326.02,"high":329.2,"low":320.06,"close":324.92,"volume":31363100,"ma5":333.44,"ma20":329.4235,"ma60":334.444,"ma120":346.0465833333332,"ma250":297.79979999999995},{"date":"2026-03-17","open":325.76,"high":327.44,"low":317.25,"close":321.31,"volume":38026500,"ma5":329.18600000000004,"ma20":328.862,"ma60":334.36550000000005,"ma120":345.8996666666665,"ma250":298.3303599999999},{"date":"2026-03-18","open":320.43,"high":325.44,"low":315.55,"close":315.93,"volume":25460600,"ma5":324.05800000000005,"ma20":327.98300000000006,"ma60":334.133,"ma120":345.70483333333317,"ma250":298.81179999999995},{"date":"2026-03-19","open":312.47,"high":323.27,"low":308.51,"close":319.84,"volume":23524800,"ma5":320.832,"ma20":327.2755000000001,"ma60":333.79100000000005,"ma120":345.56933333333313,"ma250":299.32899999999995},{"date":"2026-03-20","open":320.12,"high":321.51,"low":309.92,"close":310.51,"volume":43325900,"ma5":318.502,"ma20":326.16850000000005,"ma60":333.2753333333333,"ma120":345.36916666666644,"ma250":299.8043999999999},{"date":"2026-03-23","open":318,"high":326.48,"low":314.93,"close":322.51,"volume":27369200,"ma5":318.02,"ma20":325.77700000000004,"ma60":332.8285,"ma120":345.32424999999984,"ma250":300.3294399999998},{"date":"2026-03-24","open":320,"high":324.4,"low":314.84,"close":318.29,"volume":19799000,"ma5":317.416,"ma20":325.41700000000003,"ma60":332.29633333333334,"ma120":345.2274166666665,"ma250":300.8495599999998},{"date":"2026-03-25","open":322.59,"high":324.3,"low":316.72,"close":318.81,"volume":19900000,"ma5":317.99199999999996,"ma20":324.7420000000001,"ma60":331.74100000000004,"ma120":345.1059166666665,"ma250":301.4077199999998},{"date":"2026-03-26","open":314.02,"high":316.92,"low":309.17,"close":309.42,"volume":20343700,"ma5":315.908,"ma20":324.12800000000004,"ma60":331.0748333333333,"ma120":344.8662499999998,"ma250":301.95743999999985},{"date":"2026-03-27","open":307.06,"high":307.5,"low":298.87,"close":300.68,"volume":23593900,"ma5":313.942,"ma20":323.18450000000007,"ma60":330.25533333333334,"ma120":344.55216666666644,"ma250":302.4836799999998},{"date":"2026-03-30","open":300.87,"high":304.77,"low":289.96,"close":293.41,"volume":28054500,"ma5":308.122,"ma20":321.91400000000004,"ma60":329.3771666666666,"ma120":344.20149999999984,"ma250":302.9875999999999},{"date":"2026-03-31","open":299.39,"high":310.31,"low":296.34,"close":309.51,"volume":29289500,"ma5":306.36600000000004,"ma20":321.69750000000005,"ma60":328.74199999999996,"ma120":343.9773333333332,"ma250":303.5515599999998},{"date":"2026-04-01","open":313.37,"high":315.79,"low":310.48,"close":313.49,"volume":19171000,"ma5":305.302,"ma20":321.49550000000005,"ma60":328.2431666666666,"ma120":343.7105833333332,"ma250":304.11715999999984},{"date":"2026-04-02","open":304.49,"high":314.69,"low":301.75,"close":314.55,"volume":14021100,"ma5":306.32800000000003,"ma20":320.58450000000005,"ma60":327.7561666666666,"ma120":343.45666666666665,"ma250":304.75931999999983},{"date":"2026-04-06","open":315.06,"high":316.4,"low":310.28,"close":314.43,"volume":12111300,"ma5":309.07800000000003,"ma20":319.78200000000004,"ma60":327.2716666666666,"ma120":343.37166666666667,"ma250":305.4318799999998},{"date":"2026-04-07","open":326.73,"high":334.15,"low":321.8,"close":333.97,"volume":33310900,"ma5":317.19,"ma20":319.19300000000004,"ma60":327.29650000000004,"ma120":343.18225,"ma250":306.15119999999985},{"date":"2026-04-08","open":351.75,"high":354.14,"low":342.53,"close":350.63,"volume":31573100,"ma5":325.41400000000004,"ma20":319.5955,"ma60":327.3908333333333,"ma120":343.2364166666666,"ma250":306.9295999999999},{"date":"2026-04-09","open":352.3,"high":358.7,"low":351.5,"close":354.91,"volume":20514900,"ma5":333.698,"ma20":320.26250000000005,"ma60":327.4358333333333,"ma120":343.26624999999996,"ma250":307.6086399999999},{"date":"2026-04-10","open":360.94,"high":376.55,"low":360.82,"close":371.55,"volume":29958100,"ma5":345.098,"ma20":322.04150000000004,"ma60":327.71816666666666,"ma120":343.41125000000005,"ma250":308.4056399999999},{"date":"2026-04-13","open":369.66,"high":380.86,"low":369.48,"close":379.75,"volume":24115800,"ma5":358.162,"ma20":324.921,"ma60":328.3825,"ma120":343.66475,"ma250":309.1968799999999},{"date":"2026-04-14","open":377.9,"high":382.28,"low":376.32,"close":380.78,"volume":24423000,"ma5":367.524,"ma20":327.714,"ma60":329.0118333333333,"ma120":343.9275833333333,"ma250":310.00655999999987},{"date":"2026-04-15","open":389.88,"high":397.08,"low":385.57,"close":396.72,"volume":29559300,"ma5":376.742,"ma20":331.48449999999997,"ma60":329.762,"ma120":344.3780833333333,"ma250":310.8776399999999},{"date":"2026-04-16","open":395,"high":399.68,"low":392.35,"close":398.47,"volume":18872900,"ma5":385.454,"ma20":335.6115,"ma60":330.85983333333337,"ma120":344.86283333333336,"ma250":311.77307999999994},{"date":"2026-04-17","open":400.9,"high":406.73,"low":399.81,"close":406.54,"volume":20581700,"ma5":392.452,"ma20":339.9465,"ma60":332.1555,"ma120":345.38158333333337,"ma250":312.71527999999984},{"date":"2026-04-20","open":405.7,"high":406.42,"low":395.9,"close":399.63,"volume":16922000,"ma5":396.428,"ma20":344.40250000000003,"ma60":333.3911666666667,"ma120":345.76075,"ma250":313.64895999999993},{"date":"2026-04-21","open":399.41,"high":403.6,"low":394.57,"close":402.17,"volume":16275500,"ma5":400.706,"ma20":348.38550000000004,"ma60":334.75983333333335,"ma120":346.0950833333333,"ma250":314.5793199999999},{"date":"2026-04-22","open":406.98,"high":423.2,"low":404.86,"close":422.65,"volume":23702500,"ma5":405.892,"ma20":353.60350000000005,"ma60":336.3898333333334,"ma120":346.50908333333336,"ma250":315.56227999999993},{"date":"2026-04-23","open":422.39,"high":429.31,"low":417.8,"close":419.94,"volume":19501600,"ma5":410.18600000000004,"ma20":358.65999999999997,"ma60":337.84233333333333,"ma120":346.7920833333334,"ma250":316.4894399999999},{"date":"2026-04-24","open":424.98,"high":425,"low":408.86,"close":422.76,"volume":22491100,"ma5":413.42999999999995,"ma20":364.327,"ma60":339.33433333333323,"ma120":347.1778333333334,"ma250":317.41123999999985},{"date":"2026-04-27","open":420.48,"high":422.75,"low":414.63,"close":418.2,"volume":17451600,"ma5":417.14399999999995,"ma20":370.20300000000003,"ma60":340.7921666666667,"ma120":347.5825833333334,"ma250":318.31415999999984},{"date":"2026-04-28","open":400.31,"high":405.81,"low":394.65,"close":399.83,"volume":25519200,"ma5":416.67600000000004,"ma20":375.524,"ma60":341.93433333333337,"ma120":347.89325,"ma250":319.1487999999999},{"date":"2026-04-29","open":403.5,"high":405.64,"low":396.78,"close":405.45,"volume":15962500,"ma5":413.236,"ma20":380.321,"ma60":343.17333333333335,"ma120":348.33916666666664,"ma250":320.00071999999983},{"date":"2026-04-30","open":415.52,"high":418.38,"low":404.23,"close":417.43,"volume":21821600,"ma5":412.73400000000004,"ma20":385.518,"ma60":344.7916666666667,"ma120":348.82625,"ma250":320.88111999999984},{"date":"2026-05-01","open":415.09,"high":423.17,"low":413.28,"close":421.28,"volume":11882600,"ma5":412.438,"ma20":390.8545,"ma60":346.6788333333333,"ma120":349.3736666666666,"ma250":321.7516799999998},{"date":"2026-05-04","open":418.22,"high":423.83,"low":409.53,"close":416.5,"volume":15140400,"ma5":412.09799999999996,"ma20":395.95799999999997,"ma60":348.4453333333333,"ma120":349.9325833333333,"ma250":322.61479999999983},{"date":"2026-05-05","open":421.66,"high":433.39,"low":419.35,"close":427.36,"volume":21175200,"ma5":417.604,"ma20":400.62749999999994,"ma60":350.0193333333333,"ma120":350.5073333333333,"ma250":323.5238799999998},{"date":"2026-05-06","open":435.56,"high":437.68,"low":417.78,"close":425.44,"volume":20707000,"ma5":421.60200000000003,"ma20":404.368,"ma60":351.3776666666666,"ma120":351.11966666666666,"ma250":324.4063999999998},{"date":"2026-05-07","open":421.82,"high":426.49,"low":406.3,"close":412.56,"volume":22791700,"ma5":420.628,"ma20":407.2505,"ma60":352.57966666666664,"ma120":351.59749999999997,"ma250":325.2255599999998},{"date":"2026-05-08","open":419.8,"high":435,"low":414,"close":430,"volume":22561400,"ma5":422.37199999999996,"ma20":410.17299999999994,"ma60":354.03366666666665,"ma120":352.3476666666666,"ma250":326.1127599999998},{"date":"2026-05-11","open":427.62,"high":433.65,"low":425.05,"close":428.43,"volume":16825500,"ma5":424.758,"ma20":412.60699999999997,"ma60":355.6546666666667,"ma120":353.0640833333333,"ma250":326.9401599999998},{"date":"2026-05-12","open":423.43,"high":429.34,"low":408.41,"close":419.3,"volume":19004300,"ma5":423.146,"ma20":414.533,"ma60":357.2235,"ma120":353.7028333333334,"ma250":327.6876799999998},{"date":"2026-05-13","open":415.81,"high":418.63,"low":404.8,"close":416.79,"volume":16981200,"ma5":421.416,"ma20":415.5365,"ma60":358.62766666666664,"ma120":354.3385833333333,"ma250":328.42635999999976},{"date":"2026-05-14","open":416.73,"high":442.36,"low":415.59,"close":439.79,"volume":19733800,"ma5":426.86199999999997,"ma20":417.6025000000001,"ma60":360.39900000000006,"ma120":355.05,"ma250":329.25495999999976},{"date":"2026-05-15","open":432.81,"high":432.81,"low":419.8,"close":425.19,"volume":18957100,"ma5":425.9,"ma20":418.53499999999997,"ma60":361.919,"ma120":355.7030833333334,"ma250":330.0412799999997},{"date":"2026-05-18","open":421.41,"high":422.01,"low":414.37,"close":420.71,"volume":17863300,"ma5":424.35600000000005,"ma20":419.58899999999994,"ma60":363.3866666666666,"ma120":356.37399999999997,"ma250":330.8015999999997},{"date":"2026-05-19","open":409.82,"high":417.95,"low":405.86,"close":411.07,"volume":20652100,"ma5":422.71000000000004,"ma20":420.034,"ma60":364.7321666666666,"ma120":356.6499166666666,"ma250":331.5191599999997},{"date":"2026-05-20","open":412.81,"high":424.17,"low":411.42,"close":417.76,"volume":16312600,"ma5":422.904,"ma20":419.7895,"ma60":366.2699999999999,"ma120":356.92266666666666,"ma250":332.27127999999976},{"date":"2026-05-21","open":413.55,"high":422.25,"low":410.5,"close":414.57,"volume":16865300,"ma5":417.86,"ma20":419.521,"ma60":367.64099999999996,"ma120":357.06433333333337,"ma250":333.00743999999975},{"date":"2026-05-22","open":417.49,"high":419.99,"low":410.21,"close":414.14,"volume":14086400,"ma5":415.65,"ma20":419.09,"ma60":369.1816666666666,"ma120":357.1575,"ma250":333.74911999999983},{"date":"2026-05-26","open":418.5,"high":435.31,"low":417,"close":422.01,"volume":22562900,"ma5":415.91,"ma20":419.28049999999996,"ma60":370.8893333333333,"ma120":357.45691666666676,"ma250":334.49455999999975},{"date":"2026-05-27","open":425.07,"high":432.8,"low":416.49,"close":421.86,"volume":17601000,"ma5":418.0679999999999,"ma20":420.38199999999995,"ma60":372.6066666666666,"ma120":357.7926666666668,"ma250":335.2242799999998},{"date":"2026-05-28","open":421.14,"high":429.68,"low":414.01,"close":426.58,"volume":17855600,"ma5":419.832,"ma20":421.43850000000003,"ma60":374.4856666666667,"ma120":358.1757500000001,"ma250":335.9627199999998},{"date":"2026-05-29","open":432.95,"high":448.9,"low":431.47,"close":446.77,"volume":41798400,"ma5":426.27199999999993,"ma20":422.90549999999996,"ma60":376.6396666666667,"ma120":358.7235833333334,"ma250":336.78151999999983},{"date":"2026-06-01","open":450.09,"high":466.05,"low":442.22,"close":459.97,"volume":30586000,"ma5":435.438,"ma20":424.84,"ma60":378.7596666666667,"ma120":359.3046666666668,"ma250":337.62655999999987},{"date":"2026-06-02","open":488.79,"high":488.82,"low":470.46,"close":481.57,"volume":38306700,"ma5":447.35,"ma20":428.09350000000006,"ma60":381.2778333333334,"ma120":359.97525000000013,"ma250":338.5254399999999},{"date":"2026-06-03","open":494.78,"high":495,"low":472.64,"close":479.23,"volume":50126400,"ma5":458.82399999999996,"ma20":430.687,"ma60":383.5025,"ma120":360.5830833333335,"ma250":339.3980399999999},{"date":"2026-06-04","open":408.99,"high":426.48,"low":403.01,"close":418.91,"volume":80979400,"ma5":457.28999999999996,"ma20":430.36050000000006,"ma60":384.77466666666663,"ma120":360.63258333333346,"ma250":340.0339599999999},{"date":"2026-06-05","open":407.61,"high":410.5,"low":385.59,"close":385.73,"volume":51146100,"ma5":445.082,"ma20":429.01899999999995,"ma60":385.5106666666667,"ma120":360.46058333333355,"ma250":340.58915999999994},{"date":"2026-06-08","open":402.62,"high":402.84,"low":391.35,"close":396.6,"volume":37099000,"ma5":432.408,"ma20":427.349,"ma60":386.52116666666666,"ma120":360.7661666666669,"ma250":341.19843999999995},{"date":"2026-06-09","open":401.61,"high":407.87,"low":370.33,"close":392.16,"volume":37026900,"ma5":414.526,"ma20":425.53550000000007,"ma60":387.68783333333334,"ma120":361.20241666666686,"ma250":341.78855999999996},{"date":"2026-06-10","open":381.5,"high":385.81,"low":371.17,"close":372.1,"volume":38193500,"ma5":393.1000000000001,"ma20":423.1755,"ma60":388.4741666666667,"ma120":361.45908333333347,"ma250":342.26532000000003},{"date":"2026-06-11","open":372.82,"high":389.5,"low":370.55,"close":385.57,"volume":35187600,"ma5":386.432,"ma20":421.6145,"ma60":389.54516666666666,"ma120":361.9553333333335,"ma250":342.78332000000006},{"date":"2026-06-12","open":383.72,"high":384.98,"low":377,"close":382.07,"volume":27600900,"ma5":385.7,"ma20":418.7285,"ma60":390.6475,"ma120":362.39025000000015,"ma250":343.31680000000006},{"date":"2026-06-15","open":395.51,"high":396.2,"low":388.6,"close":393.94,"volume":32394200,"ma5":385.168,"ma20":417.166,"ma60":391.88249999999994,"ma120":362.8367500000002,"ma250":343.88416},{"date":"2026-06-16","open":390.21,"high":391.79,"low":376.46,"close":376.71,"volume":31573700,"ma5":382.07800000000003,"ma20":414.966,"ma60":392.9858333333333,"ma120":363.1305833333335,"ma250":344.3935200000001},{"date":"2026-06-17","open":388.71,"high":400.65,"low":382.65,"close":392.9,"volume":40005500,"ma5":386.238,"ma20":414.0575,"ma60":394.159,"ma120":363.49375000000026,"ma250":344.96008000000006},{"date":"2026-06-18","open":409.58,"high":412.7,"low":405.38,"close":411.35,"volume":45076100,"ma5":391.39399999999995,"ma20":413.73699999999997,"ma60":395.71,"ma120":364.0031666666668,"ma250":345.60552000000007},{"date":"2026-06-22","open":413.66,"high":414.64,"low":391.91,"close":392.13,"volume":26403700,"ma5":393.40600000000006,"ma20":412.61499999999995,"ma60":396.93199999999996,"ma120":364.33650000000017,"ma250":346.1589600000001},{"date":"2026-06-23","open":377.87,"high":391.02,"low":376.66,"close":380.15,"volume":33122200,"ma5":390.648,"ma20":410.91549999999995,"ma60":398.11083333333335,"ma120":364.59283333333343,"ma250":346.62448000000006},{"date":"2026-06-24","open":386.62,"high":388.74,"low":376.96,"close":382.07,"volume":29938700,"ma5":391.72,"ma20":408.91849999999994,"ma60":399.46733333333333,"ma120":364.86133333333345,"ma250":347.0941600000001},{"date":"2026-06-25","open":386.58,"high":388.8,"low":372.7,"close":378.91,"volume":23353700,"ma5":388.922,"ma20":406.7709999999999,"ma60":400.8923333333333,"ma120":365.13475000000017,"ma250":347.5291200000001},{"date":"2026-06-26","open":370.45,"high":373.69,"low":363.83,"close":365.02,"volume":34839300,"ma5":379.656,"ma20":403.6929999999999,"ma60":401.8175,"ma120":365.2797500000001,"ma250":347.9118000000001},{"date":"2026-06-29","open":373.62,"high":376.21,"low":360.46,"close":372.45,"volume":24285200,"ma5":375.72,"ma20":399.9769999999999,"ma60":402.80016666666666,"ma120":365.52166666666676,"ma250":348.2990000000001},{"date":"2026-06-30","open":374.79,"high":379.62,"low":370.64,"close":377.75,"volume":28517400,"ma5":375.24,"ma20":395.86599999999993,"ma60":403.8535,"ma120":365.8048333333334,"ma250":348.75104000000016},{"date":"2026-07-01","open":371.87,"high":373.75,"low":368.03,"close":369.34,"volume":23712600,"ma5":372.694,"ma20":390.25449999999995,"ma60":404.76866666666666,"ma120":366.02016666666674,"ma250":349.1488000000001},{"date":"2026-07-02","open":365.73,"high":374,"low":356.43,"close":360.45,"volume":26749500,"ma5":369.002,"ma20":384.3155,"ma60":405.21,"ma120":366.25325000000004,"ma250":349.48988000000014},{"date":"2026-07-06","open":373.61,"high":383.16,"low":371.18,"close":373.9,"volume":24544000,"ma5":370.77799999999996,"ma20":382.06499999999994,"ma60":405.5978333333333,"ma120":366.4943333333334,"ma250":349.8887600000001},{"date":"2026-07-07","open":366.56,"high":372.96,"low":362.01,"close":370.78,"volume":24116700,"ma5":370.444,"ma20":381.3175,"ma60":405.8623333333333,"ma120":366.64908333333335,"ma250":350.2846800000001},{"date":"2026-07-08","open":377.52,"high":395.09,"low":376.89,"close":388.69,"volume":31624100,"ma5":372.632,"ma20":380.9219999999999,"ma60":406.14799999999997,"ma120":366.93308333333334,"ma250":350.7278400000001},{"date":"2026-07-09","open":402.19,"high":407.52,"low":387.93,"close":401.11,"volume":28074000,"ma5":378.986,"ma20":381.3694999999999,"ma60":406.50399999999996,"ma120":367.44325000000003,"ma250":351.2306800000001},{"date":"2026-07-10","open":398.5,"high":402.44,"low":395.7,"close":399.97,"volume":14595900,"ma5":386.89,"ma20":382.7629999999999,"ma60":406.8238333333333,"ma120":367.91783333333336,"ma250":351.73304000000013},{"date":"2026-07-13","open":393.48,"high":395.75,"low":383.42,"close":384.05,"volume":21294500,"ma5":388.91999999999996,"ma20":382.68699999999995,"ma60":406.6126666666667,"ma120":368.1873333333334,"ma250":352.16684000000015},{"date":"2026-07-14","open":395.72,"high":397.33,"low":384.64,"close":389.11,"volume":20118700,"ma5":392.58599999999996,"ma20":383.03899999999993,"ma60":406.4566666666667,"ma120":368.6582500000001,"ma250":352.59952000000015},{"date":"2026-07-15","open":396.09,"high":399,"low":386.74,"close":394.28,"volume":16324100,"ma5":393.70400000000006,"ma20":383.0559999999999,"ma60":406.2523333333333,"ma120":369.2039166666667,"ma250":353.0534000000002},{"date":"2026-07-16","open":384.54,"high":386.74,"low":371.9,"close":374.45,"volume":23407200,"ma5":388.372,"ma20":382.9429999999999,"ma60":405.83266666666674,"ma120":369.61191666666673,"ma250":353.4054000000002},{"date":"2026-07-17","open":366.05,"high":377.35,"low":357.8,"close":370.83,"volume":23272200,"ma5":382.544,"ma20":381.83949999999993,"ma60":405.3103333333334,"ma120":370.0350833333334,"ma250":353.7553600000002},{"date":"2026-07-20","open":378.76,"high":383.59,"low":375.96,"close":378.16,"volume":14420500,"ma5":381.366,"ma20":380.17999999999995,"ma60":404.5688333333334,"ma120":370.4793333333334,"ma250":354.11516000000023},{"date":"2026-07-21","open":390.21,"high":390.58,"low":379.22,"close":386.5,"volume":17291100,"ma5":380.844,"ma20":379.89849999999996,"ma60":404.0115,"ma120":370.92691666666667,"ma250":354.5468000000002},{"date":"2026-07-22","open":380.2,"high":398.59,"low":380,"close":396.81,"volume":16966200,"ma5":381.35,"ma20":380.7315,"ma60":403.579,"ma120":371.45666666666665,"ma250":354.9992800000002},{"date":"2026-07-23","open":392.19,"high":397.61,"low":386.82,"close":392.47,"volume":16348700,"ma5":384.954,"ma20":381.2515,"ma60":403.1501666666667,"ma120":371.9711666666666,"ma250":355.41432000000026},{"date":"2026-07-24","open":387.68,"high":389.27,"low":378.75,"close":381.92,"volume":15149400,"ma5":387.172,"ma20":381.402,"ma60":402.8516666666667,"ma120":372.393,"ma250":355.7812800000002},{"date":"2026-07-27","open":389.82,"high":389.9,"low":373.5,"close":383.22,"volume":18502100,"ma5":388.184,"ma20":382.312,"ma60":402.4811666666667,"ma120":372.82725,"ma250":356.1369600000003},{"date":"2026-07-28","open":374.36,"high":385.8,"low":371.52,"close":380.91,"volume":20328400,"ma5":387.06600000000003,"ma20":382.735,"ma60":401.8725,"ma120":373.33208333333334,"ma250":356.4709200000002},{"date":"2026-07-29","open":380.64,"high":386.12,"low":369.51,"close":370.32,"volume":21374400,"ma5":381.76800000000003,"ma20":382.36350000000004,"ma60":401.02316666666667,"ma120":373.85099999999994,"ma250":356.74172000000027},{"date":"2026-07-30","open":380.35,"high":388.68,"low":377.54,"close":387.84,"volume":23639800,"ma5":380.842,"ma20":383.2885,"ma60":400.54550000000006,"ma120":374.4954166666666,"ma250":357.11828000000025},{"date":"2026-07-31","open":394.83,"high":399.92,"low":379.71,"close":389.28,"volume":20391000,"ma5":382.31399999999996,"ma20":384.73,"ma60":399.91083333333336,"ma120":374.9650833333332,"ma250":357.52084000000025},{"date":"2026-08-03","open":384.41,"high":392.61,"low":374.61,"close":392.23,"volume":17315100,"ma5":384.116,"ma20":385.6465,"ma60":399.3573333333334,"ma120":375.36749999999995,"ma250":357.89888000000025},{"date":"2026-08-04","open":402.97,"high":422.07,"low":400.68,"close":418.16,"volume":29564200,"ma5":391.56600000000003,"ma20":388.0155,"ma60":399.4506666666667,"ma120":376.01516666666663,"ma250":358.39980000000025},{"date":"2026-08-05","open":421.7,"high":427,"low":416.89,"close":418.28,"volume":16880400,"ma5":401.158,"ma20":389.49499999999995,"ma60":399.25533333333334,"ma120":376.6445,"ma250":358.8662400000003},{"date":"2026-08-06","open":420.55,"high":428.03,"low":410.76,"close":420.57,"volume":13907500,"ma5":407.704,"ma20":390.46799999999996,"ma60":399.12433333333337,"ma120":377.3895,"ma250":359.33348000000035},{"date":"2026-08-07","open":428.4,"high":430.84,"low":421.61,"close":427.76,"volume":14698300,"ma5":415.4,"ma20":391.85749999999996,"ma60":399.26533333333333,"ma120":378.2444166666666,"ma250":359.8246400000003},{"date":"2026-08-10","open":426.99,"high":432.73,"low":420.16,"close":422.4,"volume":13854100,"ma5":421.434,"ma20":393.775,"ma60":399.35883333333334,"ma120":378.99325000000005,"ma250":360.29864000000026},{"date":"2026-08-11","open":426.07,"high":426.76,"low":413.23,"close":416.08,"volume":12882700,"ma5":421.0179999999999,"ma20":395.1234999999999,"ma60":398.9636666666667,"ma120":379.6813333333333,"ma250":360.71164000000033},{"date":"2026-08-12","open":426.26,"high":426.5,"low":414.61,"close":416.05,"volume":15859200,"ma5":420.572,"ma20":396.212,"ma60":398.8113333333333,"ma120":380.36516666666665,"ma250":361.13948000000033},{"date":"2026-08-13","open":415.81,"high":424.92,"low":411.41,"close":417.82,"volume":13180500,"ma5":420.02200000000005,"ma20":398.3804999999999,"ma60":398.7631666666667,"ma120":381.07491666666664,"ma250":361.5658400000004},{"date":"2026-08-14","open":411.96,"high":412.5,"low":388.5,"close":392.99,"volume":29513600,"ma5":413.06800000000004,"ma20":399.48849999999993,"ma60":398.4618333333334,"ma120":381.597,"ma250":361.91244000000034},{"date":"2026-08-17","open":397.26,"high":399.36,"low":391.31,"close":392.43,"volume":20042600,"ma5":407.074,"ma20":400.202,"ma60":398.0396666666667,"ma120":382.1548333333334,"ma250":362.25912000000034},{"date":"2026-08-18","open":384.32,"high":385.78,"low":377.01,"close":380,"volume":22878200,"ma5":399.85800000000006,"ma20":399.877,"ma60":397.4635,"ma120":382.5522500000001,"ma250":362.5994800000003},{"date":"2026-08-19","open":372.4,"high":373.91,"low":357.61,"close":362.48,"volume":35091400,"ma5":389.144,"ma20":398.16049999999996,"ma60":396.6025,"ma120":382.89208333333346,"ma250":362.88472000000024},{"date":"2026-08-20","open":364.39,"high":367.12,"low":362.25,"close":364.03,"volume":19729800,"ma5":378.386,"ma20":396.7385,"ma60":395.6361666666666,"ma120":383.2627500000001,"ma250":363.18244000000027},{"date":"2026-08-21","open":370.69,"high":375.13,"low":365.05,"close":368.45,"volume":19037100,"ma5":373.478,"ma20":396.06499999999994,"ma60":394.746,"ma120":383.6763333333335,"ma250":363.4802400000002},{"date":"2026-08-24","open":364.97,"high":366.17,"low":358.71,"close":358.76,"volume":18717200,"ma5":366.744,"ma20":394.842,"ma60":393.61566666666664,"ma120":384.0506666666668,"ma250":363.7383600000002},{"date":"2026-08-25","open":361.1,"high":362.99,"low":355.31,"close":356.74,"volume":18014900,"ma5":362.092,"ma20":393.6335,"ma60":392.1151666666666,"ma120":384.3774166666668,"ma250":363.9732800000003},{"date":"2026-08-26","open":357.12,"high":359.47,"low":350.06,"close":355.59,"volume":19196300,"ma5":360.714,"ma20":392.89699999999993,"ma60":390.3755,"ma120":384.5675833333334,"ma250":364.1946400000002},{"date":"2026-08-27","open":361.79,"high":371.72,"low":360.61,"close":371.54,"volume":21330000,"ma5":362.216,"ma20":392.082,"ma60":388.5416666666667,"ma120":384.90975000000003,"ma250":364.4462000000002},{"date":"2026-08-28","open":373.6,"high":376.59,"low":365.35,"close":368.79,"volume":16596100,"ma5":362.284,"ma20":391.0575,"ma60":386.701,"ma120":385.10175000000004,"ma250":364.73180000000013},{"date":"2026-08-31","open":369.52,"high":372.75,"low":366.3,"close":370.34,"volume":21948000,"ma5":364.59999999999997,"ma20":389.963,"ma60":385.8915,"ma120":385.3330833333333,"ma250":365.02020000000016},{"date":"2026-09-01","open":364.25,"high":371.4,"low":362,"close":369.68,"volume":19288900,"ma5":367.188,"ma20":387.53899999999993,"ma60":385.624,"ma120":385.56733333333335,"ma250":365.28936000000016},{"date":"2026-09-02","open":369.68,"high":371.09,"low":364.65,"close":367.24,"volume":38874600,"ma5":369.51800000000003,"ma20":384.98699999999997,"ma60":385.13466666666676,"ma120":385.82791666666674,"ma250":365.53392000000014},{"date":"2026-09-03","open":351.74,"high":359.4,"low":342.33,"close":357.16,"volume":60242600,"ma5":366.642,"ma20":381.8165,"ma60":384.5513333333334,"ma120":386.11958333333337,"ma250":365.62300000000016},{"date":"2026-09-04","open":359.7,"high":360.16,"low":353.7,"close":357.9,"volume":32863300,"ma5":364.46400000000006,"ma20":378.32349999999997,"ma60":384.31466666666677,"ma120":386.39441666666676,"ma250":365.67200000000014},{"date":"2026-09-08","open":363.68,"high":372.7,"low":362.74,"close":368.56,"volume":30464900,"ma5":364.108,"ma20":375.6315,"ma60":384.03116666666676,"ma120":386.78816666666677,"ma250":365.7995600000001},{"date":"2026-09-09","open":366.23,"high":368.01,"low":359.25,"close":364.38,"volume":25918200,"ma5":363.04800000000006,"ma20":373.04650000000004,"ma60":383.7363333333334,"ma120":387.1919166666667,"ma250":365.7788000000001},{"date":"2026-09-10","open":360.03,"high":365.27,"low":357.75,"close":360.83,"volume":23994300,"ma5":361.76599999999996,"ma20":370.2855,"ma60":383.18450000000007,"ma120":387.53350000000006,"ma250":365.78360000000015},{"date":"2026-09-11","open":364.85,"high":366.78,"low":361.64,"close":361.99,"volume":21166900,"ma5":362.732,"ma20":367.494,"ma60":382.9391666666668,"ma120":387.96250000000003,"ma250":365.79208000000017},{"date":"2026-09-14","open":349.63,"high":350.25,"low":343.91,"close":344.72,"volume":32662800,"ma5":360.096,"ma20":365.08050000000003,"ma60":382.1361666666668,"ma120":388.1475833333334,"ma250":365.7146000000002},{"date":"2026-09-15","open":346.04,"high":347.26,"low":337.9,"close":339.27,"volume":24783900,"ma5":354.238,"ma20":362.4225,"ma60":380.9348333333335,"ma120":388.32241666666675,"ma250":365.6316800000002},{"date":"2026-09-16","open":342.37,"high":344.15,"low":335.81,"close":339.51,"volume":23152500,"ma5":349.264,"ma20":360.398,"ma60":380.05783333333346,"ma120":388.4949166666667,"ma250":365.60504000000014},{"date":"2026-09-17","open":346.62,"high":350.94,"low":345.31,"close":347.3,"volume":24389600,"ma5":346.558,"ma20":359.639,"ma60":379.5103333333335,"ma120":388.81058333333345,"ma250":365.6128400000001},{"date":"2026-09-18","open":352.08,"high":363.28,"low":351.33,"close":357.61,"volume":44032800,"ma5":345.68199999999996,"ma20":359.31800000000004,"ma60":379.10266666666683,"ma120":389.2850000000001,"ma250":365.6635200000001},{"date":"2026-09-21","open":358.66,"high":363.97,"low":353.5,"close":362.66,"volume":26498600,"ma5":349.27000000000004,"ma20":359.0285,"ma60":378.8318333333335,"ma120":389.86208333333343,"ma250":365.7590000000001},{"date":"2026-09-22","open":363.23,"high":366.55,"low":359.29,"close":364.54,"volume":20570800,"ma5":354.324,"ma20":359.3175,"ma60":378.82383333333354,"ma120":390.32066666666674,"ma250":365.8614},{"date":"2026-09-23","open":362.2,"high":362.9,"low":354.01,"close":354.99,"volume":23387700,"ma5":357.42,"ma20":359.22999999999996,"ma60":378.53283333333354,"ma120":390.6665000000001,"ma250":365.9241200000001},{"date":"2026-09-24","open":349.21,"high":351.44,"low":346.89,"close":350.36,"volume":20930400,"ma5":358.032,"ma20":358.96849999999995,"ma60":378.07633333333354,"ma120":390.96491666666674,"ma250":365.98116000000005},{"date":"2026-09-25","open":352.62,"high":354.43,"low":349.43,"close":352.81,"volume":16255500,"ma5":357.072,"ma20":358.03200000000004,"ma60":377.80083333333357,"ma120":391.28475000000003,"ma250":366.05428},{"date":"2026-09-28","open":352.87,"high":355.86,"low":347.32,"close":349.57,"volume":21527900,"ma5":354.45399999999995,"ma20":357.07099999999997,"ma60":377.6195000000002,"ma120":391.41475,"ma250":366.14096},{"date":"2026-09-29","open":357,"high":361.86,"low":354,"close":355.1,"volume":19187400,"ma5":352.566,"ma20":356.30899999999997,"ma60":377.3061666666669,"ma120":391.452,"ma250":366.24172000000004},{"date":"2026-09-30","open":356.9,"high":357.9,"low":350.69,"close":351.19,"volume":19760700,"ma5":351.80600000000004,"ma20":355.3845,"ma60":376.97966666666684,"ma120":391.42100000000005,"ma250":366.31292},{"date":"2026-10-01","open":352.15,"high":354.45,"low":343.29,"close":343.64,"volume":24574100,"ma5":350.462,"ma20":354.2045,"ma60":376.22883333333345,"ma120":391.1884166666667,"ma250":366.3347600000001},{"date":"2026-10-02","open":349.86,"high":357.35,"low":347.42,"close":355.14,"volume":24639600,"ma5":350.928,"ma20":354.10350000000005,"ma60":375.4626666666667,"ma120":390.9833333333333,"ma250":366.40184000000005},{"date":"2026-10-05","open":357.79,"high":363.87,"low":356.14,"close":362.51,"volume":21481600,"ma5":353.51599999999996,"ma20":354.33400000000006,"ma60":374.8383333333333,"ma120":390.8310833333333,"ma250":366.50991999999997},{"date":"2026-10-06","open":367.03,"high":380.84,"low":364.01,"close":375.81,"volume":30834300,"ma5":357.65799999999996,"ma20":354.69650000000007,"ma60":374.701,"ma120":390.65683333333334,"ma250":366.66752},{"date":"2026-10-07","open":372.6,"high":376.97,"low":369.12,"close":376.51,"volume":18046100,"ma5":362.722,"ma20":355.30300000000005,"ma60":374.49099999999993,"ma120":390.47383333333335,"ma250":366.79155999999995},{"date":"2026-10-08","open":370.62,"high":373.35,"low":357.41,"close":360.14,"volume":27145200,"ma5":366.02200000000005,"ma20":355.2685000000001,"ma60":373.9219999999999,"ma120":390.08716666666663,"ma250":366.85204000000004},{"date":"2026-10-09","open":365.59,"high":366.63,"low":361.1,"close":361.54,"volume":16843800,"ma5":367.30199999999996,"ma20":355.24600000000004,"ma60":373.70683333333335,"ma120":389.76975000000004,"ma250":366.99968},{"date":"2026-10-12","open":359.43,"high":360.69,"low":354.22,"close":354.73,"volume":16336800,"ma5":365.746,"ma20":355.7465000000001,"ma60":373.4385,"ma120":389.3744166666667,"ma250":366.9918},{"date":"2026-10-13","open":349.6,"high":359.25,"low":348.11,"close":357.31,"volume":17266700,"ma5":362.046,"ma20":356.6485000000001,"ma60":373.09100000000007,"ma120":388.82991666666663,"ma250":367.04452000000003},{"date":"2026-10-14","open":352.19,"high":354.25,"low":342.82,"close":346.25,"volume":23127400,"ma5":355.994,"ma20":356.9855000000001,"ma60":372.42016666666666,"ma120":388.21583333333336,"ma250":367.0242},{"date":"2026-10-15","open":338.34,"high":344.7,"low":334.61,"close":344.33,"volume":28455800,"ma5":352.832,"ma20":356.83700000000005,"ma60":371.5455,"ma120":387.56225,"ma250":366.98492},{"date":"2026-10-16","open":338.48,"high":339.59,"low":328.58,"close":328.75,"volume":29839600,"ma5":346.274,"ma20":355.3940000000001,"ma60":370.4835,"ma120":386.8168333333333,"ma250":366.90259999999995},{"date":"2026-10-19","open":338.75,"high":340.2,"low":333.82,"close":334.59,"volume":17457600,"ma5":342.246,"ma20":353.9905,"ma60":369.6946666666666,"ma120":386.27316666666667,"ma250":366.84399999999994},{"date":"2026-10-20","open":334,"high":341.1,"low":330.8,"close":334.37,"volume":15951800,"ma5":337.658,"ma20":352.48199999999997,"ma60":368.8805,"ma120":385.6808333333334,"ma250":366.8108399999999},{"date":"2026-10-21","open":338.03,"high":339.24,"low":332.29,"close":337.8,"volume":17123600,"ma5":335.96799999999996,"ma20":351.6225,"ma60":368.162,"ma120":385.01725,"ma250":366.80084},{"date":"2026-10-22","open":326.53,"high":330.82,"low":321.02,"close":323.24,"volume":28139100,"ma5":331.75,"ma20":350.2665,"ma60":367.3773333333333,"ma120":384.20025000000004,"ma250":366.71664000000004},{"date":"2026-10-23","open":321.5,"high":327.7,"low":320.23,"close":321.68,"volume":15917000,"ma5":330.336,"ma20":348.71,"ma60":366.27466666666663,"ma120":383.4100833333334,"ma250":366.58684},{"date":"2026-10-26","open":324.53,"high":332.12,"low":323.25,"close":329.17,"volume":18646700,"ma5":329.25200000000007,"ma20":347.68999999999994,"ma60":365.2728333333333,"ma120":382.59183333333345,"ma250":366.45532},{"date":"2026-10-27","open":339.87,"high":345.67,"low":336.87,"close":342.33,"volume":25567200,"ma5":330.844,"ma20":347.0515,"ma60":364.4411666666667,"ma120":381.8992500000001,"ma250":366.33275999999995},{"date":"2026-10-28","open":349.22,"high":352.4,"low":344.35,"close":351.81,"volume":22718200,"ma5":333.646,"ma20":347.08250000000004,"ma60":363.3353333333333,"ma120":381.39300000000003,"ma250":366.19607999999994},{"date":"2026-10-29","open":342,"high":346.15,"low":338.8,"close":345,"volume":17052700,"ma5":337.998,"ma20":347.1505,"ma60":362.1140000000001,"ma120":380.68466666666677,"ma250":366.0702},{"date":"2026-10-30","open":330.72,"high":331.98,"low":319.3,"close":326.08,"volume":36511800,"ma5":338.878,"ma20":345.69750000000005,"ma60":360.5391666666667,"ma120":379.83175000000017,"ma250":365.89599999999996},{"date":"2026-11-02","open":328.37,"high":333.56,"low":321.87,"close":322.23,"volume":20326900,"ma5":337.48999999999995,"ma20":343.6835,"ma60":358.78033333333343,"ma120":379.0228333333335,"ma250":365.7347199999999},{"date":"2026-11-03","open":328.97,"high":335.74,"low":326.6,"close":332.13,"volume":17274500,"ma5":335.45,"ma20":341.4995,"ma60":357.2758333333334,"ma120":378.31733333333347,"ma250":365.65547999999995},{"date":"2026-11-04","open":326.86,"high":334.12,"low":321.74,"close":325.48,"volume":23881800,"ma5":330.184,"ma20":338.94800000000004,"ma60":355.76583333333343,"ma120":377.36475000000024,"ma250":365.52147999999994},{"date":"2026-11-05","open":311.89,"high":314,"low":290.12,"close":291.53,"volume":53835500,"ma5":319.49,"ma20":335.51750000000004,"ma60":353.6905,"ma120":376.25091666666685,"ma250":365.26523999999995},{"date":"2026-11-06","open":311.13,"high":311.52,"low":289.77,"close":293.69,"volume":32442500,"ma5":313.012,"ma20":332.125,"ma60":351.62166666666667,"ma120":375.1924166666668,"ma250":365.0422799999999},{"date":"2026-11-09","open":305.29,"high":323.05,"low":304.29,"close":319.48,"volume":36685300,"ma5":312.462,"ma20":330.3625,"ma60":350.3965,"ma120":374.42916666666684,"ma250":364.8866399999999},{"date":"2026-11-10","open":316.71,"high":334.67,"low":316.69,"close":331.98,"volume":28441800,"ma5":312.432,"ma20":329.0959999999999,"ma60":349.38900000000007,"ma120":373.7143333333335,"ma250":364.8067199999999},{"date":"2026-11-11","open":350,"high":356.85,"low":344.31,"close":345.22,"volume":33293600,"ma5":316.38,"ma20":329.0444999999999,"ma60":348.80933333333337,"ma120":373.1364166666669,"ma250":364.7667199999999}],"relative":[{"date":"2025-12-31","stock":100,"index":100},{"date":"2026-01-02","stock":100.439179427911,"index":100.1894675334161},{"date":"2026-01-05","stock":99.22565732447269,"index":100.82609013220363},{"date":"2026-01-06","stock":99.32678416642588,"index":101.45088014023811},{"date":"2026-01-07","stock":99.24877203120485,"index":101.10189175370681},{"date":"2026-01-08","stock":96.06472117885004,"index":101.10963406617486},{"date":"2026-01-09","stock":99.67350476740826,"index":101.76437075451027},{"date":"2026-01-12","stock":101.76538572666858,"index":101.9249141771967},{"date":"2026-01-13","stock":102.45882692863334,"index":101.72726608721058},{"date":"2026-01-14","stock":98.20572088991621,"index":101.18471988897817},{"date":"2026-01-15","stock":99.1100837908119,"index":101.44576729238186},{"date":"2026-01-16","stock":101.6209188095926,"index":101.38061500255642},{"date":"2026-01-20","stock":96.09939323894828,"index":99.28946022934775},{"date":"2026-01-21","stock":95.00144466917075,"index":100.43999707837266},{"date":"2026-01-22","stock":94.04507367812771,"index":100.99116207727704},{"date":"2026-01-23","stock":92.47327362034093,"index":101.02417646629172},{"date":"2026-01-26","stock":93.86015602427045,"index":101.5299101599591},{"date":"2026-01-27","stock":96.15429066743715,"index":101.94434299905048},{"date":"2026-01-28","stock":96.28431089280554,"index":101.93601636111315},{"date":"2026-01-29","stock":95.55908696908408,"index":101.80425096778906},{"date":"2026-01-30","stock":95.7237792545507,"index":101.36629902855891},{"date":"2026-02-02","stock":95.66888182606182,"index":101.912789423709},{"date":"2026-02-03","stock":92.5541750939035,"index":101.05631436710247},{"date":"2026-02-04","stock":89.00606761051719,"index":100.54371484917098},{"date":"2026-02-05","stock":89.71684484253106,"index":99.31195675991528},{"date":"2026-02-06","stock":96.1918520658769,"index":101.26798626835148},{"date":"2026-02-09","stock":99.37590291823172,"index":101.74304287488131},{"date":"2026-02-10","stock":98.36463449869979,"index":101.40690964867431},{"date":"2026-02-11","stock":99.03496099393239,"index":101.40194288218538},{"date":"2026-02-12","stock":95.68621785611094,"index":99.81389233803229},{"date":"2026-02-13","stock":93.95261485119907,"index":99.86370608428895},{"date":"2026-02-17","stock":96.08205720889916,"index":99.96669344825068},{"date":"2026-02-18","stock":96.36232302802658,"index":100.52311737637864},{"date":"2026-02-19","stock":96.50101126841953,"index":100.2394273610401},{"date":"2026-02-20","stock":96.11383993065587,"index":100.93506683222554},{"date":"2026-02-23","stock":95.4464027737648,"index":99.88678694032576},{"date":"2026-02-24","stock":94.04507367812771,"index":100.65108465415236},{"date":"2026-02-25","stock":96.0156024270442,"index":101.47001679935724},{"date":"2026-02-26","stock":92.9500144466917,"index":100.92557154334965},{"date":"2026-02-27","stock":92.32880670326495,"index":100.4876196041195},{"date":"2026-03-02","stock":92.117885004334,"index":100.52764589876561},{"date":"2026-03-03","stock":90.67899451025714,"index":99.57826309254254},{"date":"2026-03-04","stock":91.74516035827794,"index":100.35059528157184},{"date":"2026-03-05","stock":96.14851199075412,"index":99.78394565773135},{"date":"2026-03-06","stock":95.48685351054608,"index":98.45913373749178},{"date":"2026-03-09","stock":99.8988731580468,"index":99.27675115039077},{"date":"2026-03-10","stock":98.98295290378503,"index":99.06478708640712},{"date":"2026-03-11","stock":98.69112973129153,"index":98.98181286976846},{"date":"2026-03-12","stock":97.07310026004045,"index":97.47454532174422},{"date":"2026-03-13","stock":93.08292401040163,"index":96.88393835366298},{"date":"2026-03-16","stock":93.88038139266108,"index":97.86545906069681},{"date":"2026-03-17","stock":92.83733025137244,"index":98.1095610254912},{"date":"2026-03-18","stock":91.28286622363478,"index":96.77452340953911},{"date":"2026-03-19","stock":92.41259751516901,"index":96.50850923964649},{"date":"2026-03-20","stock":89.71684484253106,"index":95.04754948506319},{"date":"2026-03-23","stock":93.1840508523548,"index":96.13614783434373},{"date":"2026-03-24","stock":91.96475007223346,"index":95.77634942663063},{"date":"2026-03-25","stock":92.11499566599248,"index":96.29537652472428},{"date":"2026-03-26","stock":89.4019069633054,"index":94.61923891607626},{"date":"2026-03-27","stock":86.87662525281709,"index":93.03703162661603},{"date":"2026-03-30","stock":84.77607627853222,"index":92.66992915053684},{"date":"2026-03-31","stock":89.42791100837907,"index":95.36951281863998},{"date":"2026-04-01","stock":90.57786766830395,"index":96.05317361770506},{"date":"2026-04-02","stock":90.88413753250505,"index":96.16083558542108},{"date":"2026-04-06","stock":90.84946547240682,"index":96.58651668979621},{"date":"2026-04-07","stock":96.49523259173648,"index":96.65984953619166},{"date":"2026-04-08","stock":101.30887026870846,"index":99.0842159082609},{"date":"2026-04-09","stock":102.54550707887893,"index":99.69556643050178},{"date":"2026-04-10","stock":107.35336607916787,"index":99.58206120809291},{"date":"2026-04-13","stock":109.7226235192141,"index":100.5951354904682},{"date":"2026-04-14","stock":110.02022536839063,"index":101.78043970491564},{"date":"2026-04-15","stock":114.62583068477318,"index":102.59221386312176},{"date":"2026-04-16","stock":115.13146489453915,"index":102.85998100942224},{"date":"2026-04-17","stock":117.46316093614561,"index":104.09845884157475},{"date":"2026-04-20","stock":115.46662814215544,"index":103.85128916806661},{"date":"2026-04-21","stock":116.20052008090147,"index":103.19202395734425},{"date":"2026-04-22","stock":122.117885004334,"index":104.27141918048353},{"date":"2026-04-23","stock":121.33487431378214,"index":103.84047914688482},{"date":"2026-04-24","stock":122.14966772609071,"index":104.66846833686364},{"date":"2026-04-27","stock":120.8321294423577,"index":104.79745818420861},{"date":"2026-04-28","stock":115.52441490898583,"index":104.28456650354248},{"date":"2026-04-29","stock":117.14822305691996,"index":104.24293331385581},{"date":"2026-04-30","stock":120.60965039006066,"index":105.31020378350742},{"date":"2026-05-01","stock":121.72204565154578,"index":105.6185815499233},{"date":"2026-05-04","stock":120.34094192429933,"index":105.18954057409978},{"date":"2026-05-05","stock":123.47876336318983,"index":106.04367832882916},{"date":"2026-05-06","stock":122.92401040161802,"index":107.59068000876488},{"date":"2026-05-07","stock":119.20254261774053,"index":107.18150609889709},{"date":"2026-05-08","stock":124.24154868535105,"index":108.0845811116792},{"date":"2026-05-11","stock":123.78792256573244,"index":108.28778029362356},{"date":"2026-05-12","stock":121.14995665992487,"index":108.11423562924548},{"date":"2026-05-13","stock":120.4247327362034,"index":108.74662186838069},{"date":"2026-05-14","stock":127.07021092169892,"index":109.57913958074647},{"date":"2026-05-15","stock":122.85177694308003,"index":108.22438098020598},{"date":"2026-05-18","stock":121.55735336607916,"index":108.1447666350157},{"date":"2026-05-19","stock":118.77203120485409,"index":107.42254035497773},{"date":"2026-05-20","stock":120.70499855533082,"index":108.58184208604193},{"date":"2026-05-21","stock":119.783299624386,"index":108.76809582937696},{"date":"2026-05-22","stock":119.65905807570066,"index":109.1734716236944},{"date":"2026-05-26","stock":121.93296735047673,"index":109.8403330655175},{"date":"2026-05-27","stock":121.88962727535393,"index":109.85844715506538},{"date":"2026-05-28","stock":123.25339497255128,"index":110.49054123146593},{"date":"2026-05-29","stock":129.08696908407973,"index":110.73055291797532},{"date":"2026-06-01","stock":132.90089569488586,"index":111.0212548389453},{"date":"2026-06-02","stock":139.1418665125686,"index":111.1647067416551},{"date":"2026-06-03","stock":138.465761340653,"index":110.34519027098094},{"date":"2026-06-04","stock":121.03727246460559,"index":110.792637499087},{"date":"2026-06-05","stock":111.45044784744293,"index":107.8626835147177},{"date":"2026-06-08","stock":114.59115862467495,"index":108.1839164414579},{"date":"2026-06-09","stock":113.30829240104015,"index":107.90519319260828},{"date":"2026-06-10","stock":107.51227968795145,"index":106.15718355123803},{"date":"2026-06-11","stock":111.40421843397861,"index":108.01694543860931},{"date":"2026-06-12","stock":110.39295001444668,"index":108.55978379957637},{"date":"2026-06-15","stock":113.82259462583067,"index":110.35410123438756},{"date":"2026-06-16","stock":108.84426466339208,"index":109.72682784310861},{"date":"2026-06-17","stock":113.52210343831261,"index":108.39383536629903},{"date":"2026-06-18","stock":118.85293267841664,"index":109.56949821050326},{"date":"2026-06-22","stock":113.2996243860156,"index":109.16353809071653},{"date":"2026-06-23","stock":109.83819705287489,"index":107.59564677525381},{"date":"2026-06-24","stock":110.39295001444668,"index":107.48988386531298},{"date":"2026-06-25","stock":109.47991909852642,"index":107.4792199254985},{"date":"2026-06-26","stock":105.46662814215544,"index":107.42852969103791},{"date":"2026-06-29","stock":107.61340652990465,"index":108.69081878606384},{"date":"2026-06-30","stock":109.14475585091013,"index":109.55167628369001},{"date":"2026-07-01","stock":106.714822305692,"index":109.31604703820028},{"date":"2026-07-02","stock":104.1462005200809,"index":109.3161931195676},{"date":"2026-07-06","stock":108.03236058942501,"index":110.10780804908335},{"date":"2026-07-07","stock":107.13088702687084,"index":109.61726681761742},{"date":"2026-07-08","stock":112.30569199653279,"index":109.30845080709956},{"date":"2026-07-09","stock":115.89425021670037,"index":110.19852457819005},{"date":"2026-07-10","stock":115.56486564576711,"index":110.66233291943612},{"date":"2026-07-13","stock":110.9650390060676,"index":109.78511430866993},{"date":"2026-07-14","stock":112.42704420687662,"index":110.19779417135345},{"date":"2026-07-15","stock":113.92083212944235,"index":110.61865459060697},{"date":"2026-07-16","stock":108.1912741982086,"index":110.05434226864364},{"date":"2026-07-17","stock":107.14533371857844,"index":108.94295522606092},{"date":"2026-07-20","stock":109.26321872291244,"index":108.7324519757505},{"date":"2026-07-21","stock":111.67292689973995,"index":109.69542034913447},{"date":"2026-07-22","stock":114.65183472984685,"index":109.54583302899715},{"date":"2026-07-23","stock":113.39786188962726,"index":108.22145935285954},{"date":"2026-07-24","stock":110.34960993932388,"index":108.27521729603389},{"date":"2026-07-27","stock":110.72522392372146,"index":108.29274706011249},{"date":"2026-07-28","stock":110.05778676683039,"index":108.52063399313417},{"date":"2026-07-29","stock":106.99797746316094,"index":106.87531955299102},{"date":"2026-07-30","stock":112.06009823750361,"index":108.64991600321379},{"date":"2026-07-31","stock":112.47616295868245,"index":109.410853845592},{"date":"2026-08-03","stock":113.32851776943079,"index":111.02914323278065},{"date":"2026-08-04","stock":120.82057208899161,"index":113.01614199108904},{"date":"2026-08-05","stock":120.85524414908986,"index":112.82667445767292},{"date":"2026-08-06","stock":121.51690262929789,"index":112.62814987948288},{"date":"2026-08-07","stock":123.5943368968506,"index":113.32466583887225},{"date":"2026-08-10","stock":122.045651545796,"index":113.25849097947557},{"date":"2026-08-11","stock":120.2195897139555,"index":112.89460229347746},{"date":"2026-08-12","stock":120.21092169893093,"index":113.1911474691403},{"date":"2026-08-13","stock":120.72233458537994,"index":113.92871229274706},{"date":"2026-08-14","stock":113.5481074833863,"index":113.73544664378059},{"date":"2026-08-17","stock":113.38630453626119,"index":113.14089547878169},{"date":"2026-08-18","stock":109.79485697775209,"index":112.36228179095757},{"date":"2026-08-19","stock":104.73273620340942,"index":112.5992257687532},{"date":"2026-08-20","stock":105.18058364634499,"index":111.62311007231028},{"date":"2026-08-21","stock":106.45767119329673,"index":112.1082462931853},{"date":"2026-08-24","stock":103.65790234036405,"index":111.79402527207655},{"date":"2026-08-25","stock":103.07425599537706,"index":112.1507559710759},{"date":"2026-08-26","stock":102.74198208610228,"index":112.12767511503908},{"date":"2026-08-27","stock":107.35047674082634,"index":112.9353589949602},{"date":"2026-08-28","stock":106.5559086969084,"index":112.65444452560077},{"date":"2026-08-31","stock":107.00375613984397,"index":112.28018406252282},{"date":"2026-09-01","stock":106.81305980930367,"index":111.48155722737565},{"date":"2026-09-02","stock":106.10806125397283,"index":111.99474107077643},{"date":"2026-09-03","stock":103.19560820572089,"index":113.17960704112191},{"date":"2026-09-04","stock":103.40941924299335,"index":112.75436418084874},{"date":"2026-09-08","stock":106.48945391505345,"index":112.09582937696297},{"date":"2026-09-09","stock":105.28171048829817,"index":111.55299101599591},{"date":"2026-09-10","stock":104.25599537705865,"index":110.90059162953766},{"date":"2026-09-11","stock":104.59115862467495,"index":111.85421079541304},{"date":"2026-09-14","stock":99.60127130887027,"index":111.31370973632313},{"date":"2026-09-15","stock":98.02658191274197,"index":110.81338105324666},{"date":"2026-09-16","stock":98.09592603293845,"index":110.3178730552918},{"date":"2026-09-17","stock":100.34672060098237,"index":111.57344240742093},{"date":"2026-09-18","stock":103.32562843108927,"index":111.75955006938865},{"date":"2026-09-21","stock":104.78474429355677,"index":113.4277992842013},{"date":"2026-09-22","stock":105.32793990176249,"index":113.42692279599737},{"date":"2026-09-23","stock":102.56862178561109,"index":112.57073990212548},{"date":"2026-09-24","stock":101.23085813348743,"index":112.54298444233439},{"date":"2026-09-25","stock":101.93874602715978,"index":113.11679205317361},{"date":"2026-09-28","stock":101.00260040450736,"index":112.24439412752903},{"date":"2026-09-29","stock":102.60040450736781,"index":112.05667957052079},{"date":"2026-09-30","stock":101.47067321583357,"index":111.77474253159009},{"date":"2026-10-01","stock":99.28922276798612,"index":111.9925498502666},{"date":"2026-10-02","stock":102.61196186073389,"index":112.81454970418523},{"date":"2026-10-05","stock":104.74140421843397,"index":113.56292454897378},{"date":"2026-10-06","stock":108.5842242126553,"index":114.21999853918632},{"date":"2026-10-07","stock":108.78647789656168,"index":113.96932291286247},{"date":"2026-10-08","stock":104.05663103149378,"index":113.43744065444453},{"date":"2026-10-09","stock":104.46113839930655,"index":114.11204440873567},{"date":"2026-10-12","stock":102.49349898873157,"index":114.04922942078738},{"date":"2026-10-13","stock":103.23894828084369,"index":114.02308085603681},{"date":"2026-10-14","stock":100.04334007512279,"index":112.75933094733767},{"date":"2026-10-15","stock":99.48858711355099,"index":113.12628734204952},{"date":"2026-10-16","stock":94.98699797746316,"index":111.89014681177416},{"date":"2026-10-19","stock":96.67437156891071,"index":112.34723541012345},{"date":"2026-10-20","stock":96.61080612539727,"index":112.66627711635381},{"date":"2026-10-21","stock":97.60184917653856,"index":113.31780001460814},{"date":"2026-10-22","stock":93.39497255128575,"index":111.94843327733548},{"date":"2026-10-23","stock":92.94423577000866,"index":111.36775984223212},{"date":"2026-10-26","stock":95.10835018780699,"index":112.1433058213425},{"date":"2026-10-27","stock":98.91071944524703,"index":112.81279672777737},{"date":"2026-10-28","stock":101.64981219300779,"index":113.12511869111096},{"date":"2026-10-29","stock":99.68217278243281,"index":112.7805127455993},{"date":"2026-10-30","stock":94.21554464027737,"index":110.73069899934264},{"date":"2026-11-02","stock":93.10314937879225,"index":110.16580235191002},{"date":"2026-11-03","stock":95.96359433689685,"index":110.56781827477906},{"date":"2026-11-04","stock":94.04218433978619,"index":112.31641224161858},{"date":"2026-11-05","stock":84.23288067032648,"index":107.42429333138558},{"date":"2026-11-06","stock":84.85697775209476,"index":107.76217953400044},{"date":"2026-11-09","stock":92.3085813348743,"index":110.29055583960266},{"date":"2026-11-10","stock":95.92025426177405,"index":109.86677379300271},{"date":"2026-11-11","stock":99.74573822594625,"index":111.30494485428383}],"metrics":{"change":3.988192059762641,"fiveDay":6.064888779648525,"ytd":-0.25426177405374517,"indexYtd":11.304944854283832,"volumeRatio":1.3071774302469117,"low20":289.77,"high20":356.85,"low60":289.77,"high60":380.84,"low120":289.77,"high120":495,"sectorYtd":21.108563681305515},"levels":[[289.77,"289.77 近20日低点"],[329.0444999999999,"329.04 20日均线"],[356.85,"356.85 近20日高点"]],"charts":[{"id":"mix","title":"芯片比软件增长得更快","type":"bars","unit":"十亿美元","categories":["半导体","基础软件"],"series":[{"name":"上年同季","values":[9.166,6.786]},{"name":"本季","values":[20.839,8.752]}]},{"id":"unit","title":"AI已经占去半导体销售的大部分","type":"bars","unit":"十亿美元","categories":["AI半导体","其余半导体约","基础软件"],"series":[{"name":"本季","values":[16.7,4.139,8.752]}]},{"id":"quality","title":"会计利润与调整口径相差多少","type":"bars","unit":"十亿美元","categories":["营业利润","净利润"],"series":[{"name":"GAAP","values":[15.955,13.088]},{"name":"调整后","values":[20.095,16.372]}]},{"id":"allocation","title":"下一季度的增长来自哪里","type":"bars","unit":"十亿美元","categories":["集团收入","其中AI半导体"],"series":[{"name":"第三季实际","values":[29.591,16.7]},{"name":"第四季公司指引","values":[34.8,21.7]}]},{"id":"annual","title":"三个完整财年的收入和净利润","type":"bars","unit":"十亿美元","categories":["2023财年","2024财年","2025财年"],"series":[{"name":"收入","values":[35.819,51.574,63.887]},{"name":"净利润","values":[14.082,5.895,23.126]}]},{"id":"quarterly","title":"六个财季的收入与净利润","type":"bars","unit":"十亿美元","categories":["25.05","25.08","25.11","26.02","26.05","26.08"],"series":[{"name":"收入","values":[15.004,15.952,18.015,19.311,22.187,29.591]},{"name":"净利润","values":[4.965,4.14,8.518,7.349,9.31,13.088]}]},{"id":"margin","title":"每100美元收入最终留下多少净利润","type":"lines","unit":"%","categories":["25.05","25.08","25.11","26.02","26.05","26.08"],"series":[{"name":"报告净利率","values":[33.09,25.95,47.28,38.06,41.96,44.23]}]},{"id":"cash","title":"本财年前三季，现金回收与资本投入","type":"bars","unit":"十亿美元","categories":["经营现金流","现金购置固定资产","简化剩余现金"],"series":[{"name":"上年同期","values":[19.834,0.386,19.448]},{"name":"本期","values":[32.95,1.013,31.937]}]},{"id":"sector","title":"年初至今，个股与所属板块的价格涨幅","type":"bars","unit":"%","categories":["博通","XLK · 科技","标普500"],"series":[{"name":"2025年12月31日至11月11日","values":[-0.25,21.11,11.3]}]},{"id":"hurdle","title":"按现价，不同估值倍数要求每股赚多少","type":"bars","unit":"美元 / 股","categories":["15倍PE","24倍PE","33倍PE"],"series":[{"name":"现价所需的每股盈利","values":[23.01,14.38,10.46]}]}],"financials":{"annual":[{"start":"2022-10-31","end":"2023-10-29","revenue":35819000000,"net":14082000000,"operating":16207000000,"cfo":18085000000,"capex":452000000,"eps":3.3,"shares":4272000000,"sbcomp":2171000000,"dividends":7645000000,"buybacks":5824000000,"rd":5253000000,"pretax":15097000000},{"start":"2023-10-30","end":"2024-11-03","revenue":51574000000,"net":5895000000,"operating":13463000000,"cfo":19962000000,"capex":548000000,"eps":1.23,"shares":4778000000,"sbcomp":5741000000,"dividends":9814000000,"buybacks":7176000000,"rd":9310000000,"pretax":9916000000},{"start":"2024-11-04","end":"2025-11-02","revenue":63887000000,"net":23126000000,"operating":25484000000,"cfo":27537000000,"capex":623000000,"eps":4.77,"shares":4853000000,"sbcomp":7568000000,"dividends":11142000000,"buybacks":2450000000,"rd":10977000000,"pretax":22729000000}],"quarters":[{"start":"2025-02-03","end":"2025-05-04","revenue":15004000000,"net":4965000000,"operating":5829000000,"eps":1.03,"shares":4826000000,"dividends":2785000000,"buybacks":2450000000,"rd":2693000000,"pretax":5085000000},{"start":"2025-05-05","end":"2025-08-03","revenue":15952000000,"net":4140000000,"operating":5887000000,"eps":0.85,"shares":4860000000,"dividends":2786000000,"rd":3050000000,"pretax":5285000000},{"start":"2025-08-04","end":"2025-11-02","derived":true,"revenue":18015000000,"net":8518000000,"operating":7508000000,"cfo":7703000000,"capex":237000000,"sbcomp":2195000000,"dividends":2797000000,"buybacks":0,"rd":2981000000,"pretax":6869000000},{"start":"2025-11-03","end":"2026-02-01","revenue":19311000000,"net":7349000000,"operating":8563000000,"cfo":8260000000,"capex":250000000,"eps":1.5,"shares":4888000000,"sbcomp":2176000000,"dividends":3086000000,"buybacks":7850000000,"rd":2965000000,"pretax":8195000000},{"start":"2026-02-02","end":"2026-05-03","revenue":22187000000,"net":9310000000,"operating":10788000000,"eps":1.91,"shares":4876000000,"dividends":3092000000,"buybacks":600000000,"rd":2995000000,"pretax":10130000000},{"start":"2026-05-04","end":"2026-08-02","revenue":29591000000,"net":13088000000,"operating":15955000000,"eps":2.68,"shares":4887000000,"dividends":3103000000,"rd":2895000000,"pretax":15275000000}],"current":{"start":"2025-11-03","end":"2026-08-02","revenue":71089000000,"net":29747000000,"operating":35306000000,"cfo":32950000000,"capex":1013000000,"eps":6.09,"shares":4884000000,"sbcomp":6287000000,"dividends":9281000000,"buybacks":8450000000,"rd":8855000000,"pretax":33600000000},"prior":{"start":"2024-11-04","end":"2025-08-03","revenue":45872000000,"net":14608000000,"operating":17976000000,"cfo":19834000000,"capex":386000000,"eps":3.02,"shares":4841000000,"sbcomp":5373000000,"dividends":8345000000,"buybacks":2450000000,"rd":7996000000,"pretax":15860000000},"filing":"https://www.sec.gov/Archives/edgar/data/1730168/000173016826000080/avgo-20260802.htm","form":"10-Q","filed":"2026-09-10","factsUrl":"https://data.sec.gov/api/xbrl/companyfacts/CIK0001730168.json"},"units":{"financials":"美元原值，shares为股、eps为美元/股。季度可能由全年减前三季取得，derived表示差额。","stock":"美元/股，成交量为股。","charts":"各图unit单列。"},"sources":[{"title":"博通最新业绩公告","url":"https://www.sec.gov/Archives/edgar/data/1730168/000173016826000076/avgo-08022026x8kxex99.htm","note":"2026财年第三季的经营数据、分项调节及管理层展望。"},{"title":"美国证监会 · 10-Q 法定申报","url":"https://www.sec.gov/Archives/edgar/data/1730168/000173016826000080/avgo-20260802.htm","note":"报告期末 2026-08-02，提交日期 2026-09-10。财务报表、经营讨论与风险。"},{"title":"SEC Companyfacts · 历史财务数据","url":"https://data.sec.gov/api/xbrl/companyfacts/CIK0001730168.json","note":"仅使用截至研究时点已提交的报表，金额和期限见下载数据。"},{"title":"Yahoo Finance · 日线价格和成交量","url":"https://query1.finance.yahoo.com/v8/finance/chart/AVGO?period1=1735689600&period2=1794441600&interval=1d&events=splits","note":"拆股调整的常规时段收盘与成交量，未计现金股息。"},{"title":"Stock Analysis · 收盘价交叉核对","url":"https://stockanalysis.com/stocks/avgo/history/","note":"核对美东11月11日收盘；行情页面随时间更新。"},{"title":"标普500 · 价格指数历史序列","url":"https://query1.finance.yahoo.com/v8/finance/chart/%5EGSPC?period1=1735689600&period2=1794441600&interval=1d&events=splits","note":"标普500价格指数，与个股使用相同的起点。"},{"title":"博通第四季财报日程公告","url":"https://investors.broadcom.com/node/64841/pdf","note":"第四财季与全年业绩将于12月9日发布。"},{"title":"XLK · 科技板块ETF历史行情","url":"https://query1.finance.yahoo.com/v8/finance/chart/XLK?period1=1735689600&period2=1794441600&interval=1d&events=splits","note":"板块参照采用ETF收盘价，未计现金分派。"}]}