{"company":"卡特彼勒","symbol":"CAT","market":"us","marketLabel":"美股","slug":"caterpillar","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":"工程机械、矿山设备与发电动力","fiscal":"2026年第三季度","period":"2027自然年","shares":463200000,"profitLabel":"2027自然年作者假设的正常化每股收益，每股美元","valuation":{"basisKey":"eps","multipleKey":"pe","basisLabel":"正常化每股收益","basisUnit":"美元/股","multipleLabel":"PE","perShare":true,"periodLabel":"2027自然年","basisStep":0.01,"multipleStep":0.5},"heroMetric":{"label":"基准盈利中点 · 隐含PE","value":20.745172413793103,"note":"按2027自然年正常化每股29.00美元计算"},"calc":[17,40,29,13,28,21],"scenarios":[{"name":"订单消退","eps":[17,22],"pe":[13,17],"prices":[221,374]},{"name":"按期投产","eps":[26,32],"pe":[18,23],"prices":[468,736]},{"name":"动力扩张","eps":[35,40],"pe":[24,28],"prices":[840,1120]}],"last":{"date":"2026-11-11","open":600.7,"high":610.5,"low":588.5,"close":601.61,"volume":3673000,"ma5":579.4660000000001,"ma20":658.192,"ma60":758.7148333333333,"ma120":833.628166666667,"ma250":765.28692},"stock":[{"date":"2025-01-02","open":365.51,"high":368.85,"low":358.09,"close":359.77,"volume":1802600,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-03","open":361.59,"high":364.48,"low":359.49,"close":363.79,"volume":1390800,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-06","open":367,"high":370.84,"low":362.58,"close":364.2,"volume":1590700,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-07","open":364.13,"high":366.09,"low":361.09,"close":363,"volume":1607400,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-08","open":362.45,"high":362.88,"low":357.7,"close":361.07,"volume":1828800,"ma5":362.366,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-10","open":357.83,"high":359.85,"low":349.8,"close":351,"volume":2773900,"ma5":360.61199999999997,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-13","open":352.96,"high":363.2,"low":351.8,"close":362.5,"volume":2746000,"ma5":360.354,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-14","open":365.49,"high":372,"low":365.18,"close":371.57,"volume":2331700,"ma5":361.828,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-15","open":379.14,"high":379.94,"low":374.33,"close":374.89,"volume":1984500,"ma5":364.20599999999996,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-16","open":376.31,"high":381.42,"low":374.72,"close":380.55,"volume":1974700,"ma5":368.102,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-17","open":384.7,"high":386.85,"low":382,"close":386.02,"volume":2605900,"ma5":375.106,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-21","open":391,"high":402.58,"low":390.8,"close":398.36,"volume":3144500,"ma5":382.27799999999996,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-22","open":398.68,"high":400.48,"low":395.11,"close":397.61,"volume":1994800,"ma5":387.48600000000005,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-23","open":397.37,"high":409.59,"low":397.27,"close":406.4,"volume":2587400,"ma5":393.788,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-24","open":405.73,"high":409.4,"low":405.28,"close":407.63,"volume":1938200,"ma5":399.204,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-27","open":397.19,"high":399.54,"low":389.92,"close":394.98,"volume":2964400,"ma5":400.996,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-28","open":394.04,"high":396.88,"low":386.48,"close":390.29,"volume":1788900,"ma5":399.38199999999995,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-29","open":391.94,"high":399.36,"low":391.12,"close":393.23,"volume":2675800,"ma5":398.506,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-30","open":373.5,"high":380.81,"low":373.16,"close":374.98,"volume":4234600,"ma5":392.22200000000004,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-31","open":377.46,"high":378,"low":371.28,"close":371.44,"volume":2858000,"ma5":384.98400000000004,"ma20":378.664,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-03","open":364.14,"high":368.55,"low":359.69,"close":361.55,"volume":3079300,"ma5":378.298,"ma20":378.753,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-04","open":369.66,"high":369.66,"low":359.41,"close":361.95,"volume":2709800,"ma5":372.63,"ma20":378.661,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-05","open":362.87,"high":363,"low":357.2,"close":358.85,"volume":2134200,"ma5":365.754,"ma20":378.3935,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-06","open":363.9,"high":367.54,"low":362.52,"close":365.45,"volume":3007000,"ma5":363.848,"ma20":378.51599999999996,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-07","open":369.25,"high":369.53,"low":362.58,"close":363.88,"volume":1804800,"ma5":362.33599999999996,"ma20":378.6565,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-10","open":365.33,"high":366.24,"low":361.55,"close":363.22,"volume":1944400,"ma5":362.67,"ma20":379.26750000000004,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-11","open":361.74,"high":364.42,"low":360.98,"close":362.23,"volume":1516900,"ma5":362.726,"ma20":379.254,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-12","open":357,"high":358.93,"low":351.44,"close":352.04,"volume":2833100,"ma5":361.364,"ma20":378.27750000000003,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-13","open":352.57,"high":357.59,"low":350.42,"close":353.7,"volume":3547200,"ma5":359.014,"ma20":377.218,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-14","open":356.6,"high":358.88,"low":352.8,"close":353.32,"volume":2045300,"ma5":356.902,"ma20":375.8565,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-18","open":355.47,"high":356.93,"low":351.11,"close":354,"volume":3120200,"ma5":355.058,"ma20":374.25550000000004,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-19","open":351.87,"high":353.85,"low":349.59,"close":353,"volume":2211000,"ma5":353.212,"ma20":371.9875,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-20","open":355,"high":356.85,"low":347.45,"close":349.15,"volume":2174100,"ma5":352.634,"ma20":369.56449999999995,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-21","open":350.53,"high":352,"low":337.6,"close":340.04,"volume":3225200,"ma5":349.90199999999993,"ma20":366.24649999999997,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-24","open":343.39,"high":345.45,"low":336.23,"close":338.92,"volume":2513300,"ma5":347.02200000000005,"ma20":362.8109999999999,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-25","open":341,"high":344.23,"low":336.38,"close":342.36,"volume":3323500,"ma5":344.6940000000001,"ma20":360.17999999999995,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-26","open":345.45,"high":348.78,"low":340.12,"close":342.58,"volume":2397800,"ma5":342.61,"ma20":357.79449999999997,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-27","open":343.65,"high":346.92,"low":338.46,"close":340,"volume":1971000,"ma5":340.78000000000003,"ma20":355.1329999999999,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-28","open":341.98,"high":344.9,"low":338.74,"close":343.95,"volume":3210300,"ma5":341.562,"ma20":353.58149999999995,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-03","open":347.63,"high":348.15,"low":330.03,"close":332.04,"volume":2569700,"ma5":340.18600000000004,"ma20":351.6114999999999,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-04","open":327.39,"high":331.92,"low":318.68,"close":326.75,"volume":3500200,"ma5":337.06399999999996,"ma20":349.87149999999997,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-05","open":329.12,"high":339.51,"low":328.65,"close":338.49,"volume":3189100,"ma5":336.246,"ma20":348.69849999999997,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-06","open":335.27,"high":341.91,"low":332.52,"close":341.01,"volume":2234100,"ma5":336.448,"ma20":347.80649999999997,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-07","open":339.4,"high":352.12,"low":339.4,"close":350.3,"volume":3063800,"ma5":337.71799999999996,"ma20":347.049,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-10","open":345,"high":352.41,"low":341.85,"close":345.21,"volume":2809100,"ma5":340.352,"ma20":346.1155,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-11","open":343.92,"high":345.15,"low":336.37,"close":339.77,"volume":3190900,"ma5":342.956,"ma20":344.94300000000004,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-12","open":343.03,"high":344.91,"low":335.45,"close":338.13,"volume":1816700,"ma5":342.884,"ma20":343.73800000000006,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-13","open":336.03,"high":340.65,"low":331.67,"close":333.31,"volume":2490300,"ma5":341.34399999999994,"ma20":342.80150000000003,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-14","open":337.72,"high":341.99,"low":336.95,"close":339.64,"volume":1936100,"ma5":339.212,"ma20":342.0985,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-17","open":339.74,"high":344.36,"low":339,"close":342.64,"volume":1683800,"ma5":338.698,"ma20":341.56450000000007,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-18","open":342,"high":342,"low":335.35,"close":336.71,"volume":3310000,"ma5":338.086,"ma20":340.70000000000005,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-19","open":336.93,"high":342,"low":336.67,"close":338.62,"volume":2407200,"ma5":338.184,"ma20":339.98100000000005,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-20","open":334.57,"high":339.78,"low":333.61,"close":336.25,"volume":2782900,"ma5":338.77200000000005,"ma20":339.33600000000007,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-21","open":331.21,"high":335.95,"low":329.21,"close":335.78,"volume":6766100,"ma5":337.99999999999994,"ma20":339.12300000000005,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-24","open":340.55,"high":343.15,"low":339.29,"close":341.67,"volume":2277200,"ma5":337.806,"ma20":339.26050000000004,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-25","open":343.58,"high":344.81,"low":340.83,"close":342.62,"volume":1678000,"ma5":338.988,"ma20":339.2735,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-26","open":343.36,"high":347.27,"low":338.79,"close":341.11,"volume":1703200,"ma5":339.48600000000005,"ma20":339.19999999999993,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-27","open":341.08,"high":342,"low":336.63,"close":339.3,"volume":1481100,"ma5":340.096,"ma20":339.16499999999996,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-28","open":337,"high":338.25,"low":328.05,"close":329.69,"volume":1965200,"ma5":338.87800000000004,"ma20":338.45199999999994,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-31","open":325.63,"high":331.98,"low":322,"close":329.8,"volume":2837500,"ma5":336.504,"ma20":338.34,"ma60":356.20516666666657,"ma120":null,"ma250":null},{"date":"2025-04-01","open":327.01,"high":332.21,"low":323.89,"close":330.57,"volume":1955300,"ma5":334.094,"ma20":338.53099999999995,"ma60":355.7184999999999,"ma120":null,"ma250":null},{"date":"2025-04-02","open":326.13,"high":336.35,"low":326.1,"close":334.66,"volume":1747600,"ma5":332.804,"ma20":338.33949999999993,"ma60":355.2329999999999,"ma120":null,"ma250":null},{"date":"2025-04-03","open":319.67,"high":324.7,"low":305,"close":305.76,"volume":4638700,"ma5":326.096,"ma20":336.57699999999994,"ma60":354.25899999999984,"ma120":null,"ma250":null},{"date":"2025-04-04","open":285,"high":294.29,"low":281.5,"close":288.08,"volume":7216800,"ma5":317.774,"ma20":333.46599999999995,"ma60":353.0103333333332,"ma120":null,"ma250":null},{"date":"2025-04-07","open":276,"high":294.35,"low":267.3,"close":280.06,"volume":7824700,"ma5":307.82599999999996,"ma20":330.20849999999996,"ma60":351.66016666666656,"ma120":null,"ma250":null},{"date":"2025-04-08","open":289.89,"high":291.78,"low":268.27,"close":273.94,"volume":4989000,"ma5":296.5,"ma20":326.91700000000003,"ma60":350.3758333333332,"ma120":null,"ma250":null},{"date":"2025-04-09","open":270.76,"high":301.86,"low":269.13,"close":301.01,"volume":6457300,"ma5":289.77,"ma20":325.06100000000004,"ma60":349.35099999999983,"ma120":null,"ma250":null},{"date":"2025-04-10","open":296.68,"high":298.27,"low":279.8,"close":289.16,"volume":4116800,"ma5":286.45,"ma20":322.85350000000005,"ma60":347.97749999999985,"ma120":null,"ma250":null},{"date":"2025-04-11","open":288.95,"high":295.41,"low":284.14,"close":293.45,"volume":3197900,"ma5":287.524,"ma20":320.54400000000004,"ma60":346.6201666666666,"ma120":null,"ma250":null},{"date":"2025-04-14","open":298.67,"high":302.48,"low":295.71,"close":298.12,"volume":2758400,"ma5":291.1360000000001,"ma20":318.31800000000004,"ma60":345.24633333333327,"ma120":null,"ma250":null},{"date":"2025-04-15","open":296.83,"high":301.73,"low":292.39,"close":293.43,"volume":3611300,"ma5":295.03400000000005,"ma20":316.15400000000005,"ma60":343.7031666666666,"ma120":null,"ma250":null},{"date":"2025-04-16","open":292.71,"high":295.73,"low":287.61,"close":290.14,"volume":3017200,"ma5":292.86,"ma20":313.73,"ma60":341.8994999999999,"ma120":null,"ma250":null},{"date":"2025-04-17","open":292.17,"high":297.7,"low":291.9,"close":294.25,"volume":2717600,"ma5":293.878,"ma20":311.63,"ma60":340.17683333333326,"ma120":null,"ma250":null},{"date":"2025-04-21","open":289.33,"high":291,"low":282.46,"close":284.74,"volume":2978300,"ma5":292.136,"ma20":309.07800000000003,"ma60":338.14916666666664,"ma120":null,"ma250":null},{"date":"2025-04-22","open":287.5,"high":293.23,"low":287,"close":291.17,"volume":2231200,"ma5":290.746,"ma20":306.553,"ma60":336.20816666666656,"ma120":null,"ma250":null},{"date":"2025-04-23","open":301.34,"high":305.36,"low":295.18,"close":295.77,"volume":2458300,"ma5":291.214,"ma20":304.2105,"ma60":334.5546666666666,"ma120":null,"ma250":null},{"date":"2025-04-24","open":297.43,"high":308.21,"low":297.07,"close":306.86,"volume":2874400,"ma5":294.558,"ma20":302.498,"ma60":333.1641666666666,"ma120":null,"ma250":null},{"date":"2025-04-25","open":305.1,"high":307.99,"low":303.91,"close":306.45,"volume":2162400,"ma5":296.998,"ma20":300.85549999999995,"ma60":331.71783333333326,"ma120":null,"ma250":null},{"date":"2025-04-28","open":306.45,"high":311.43,"low":303.85,"close":307.06,"volume":2189600,"ma5":301.462,"ma20":299.72399999999993,"ma60":330.5858333333333,"ma120":null,"ma250":null},{"date":"2025-04-29","open":305,"high":308.67,"low":302.91,"close":307.4,"volume":2651000,"ma5":304.70799999999997,"ma20":298.6039999999999,"ma60":329.5185,"ma120":null,"ma250":null},{"date":"2025-04-30","open":315.21,"high":316.05,"low":302.18,"close":309.27,"volume":5124800,"ma5":307.408,"ma20":297.53899999999993,"ma60":328.6471666666667,"ma120":null,"ma250":null},{"date":"2025-05-01","open":311.38,"high":318.89,"low":311.02,"close":313.96,"volume":2961000,"ma5":308.828,"ma20":296.50399999999996,"ma60":327.8473333333334,"ma120":null,"ma250":null},{"date":"2025-05-02","open":318.48,"high":324.67,"low":318.48,"close":323.68,"volume":3765200,"ma5":312.274,"ma20":297.40000000000003,"ma60":327.2611666666667,"ma120":null,"ma250":null},{"date":"2025-05-05","open":319.38,"high":326.47,"low":319.38,"close":323.11,"volume":1829100,"ma5":315.48400000000004,"ma20":299.15150000000006,"ma60":326.5555000000001,"ma120":null,"ma250":null},{"date":"2025-05-06","open":321.55,"high":324.1,"low":319.85,"close":320.89,"volume":1724200,"ma5":318.18199999999996,"ma20":301.1930000000001,"ma60":325.83900000000006,"ma120":null,"ma250":null},{"date":"2025-05-07","open":322.74,"high":322.8,"low":318.11,"close":320.29,"volume":1555500,"ma5":320.38599999999997,"ma20":303.51050000000004,"ma60":325.1235000000001,"ma120":null,"ma250":null},{"date":"2025-05-08","open":324.88,"high":328.87,"low":322.9,"close":324.25,"volume":2553400,"ma5":322.444,"ma20":304.6725,"ma60":324.4905000000001,"ma120":null,"ma250":null},{"date":"2025-05-09","open":325.65,"high":327.74,"low":323.31,"close":325.62,"volume":1646200,"ma5":322.832,"ma20":306.4955,"ma60":324.05016666666677,"ma120":null,"ma250":null},{"date":"2025-05-12","open":343.11,"high":351,"low":339.73,"close":342.55,"volume":4592000,"ma5":326.72,"ma20":308.95050000000003,"ma60":323.8643333333334,"ma120":null,"ma250":null},{"date":"2025-05-13","open":348.93,"high":355.33,"low":348.07,"close":352.54,"volume":4132500,"ma5":333.05,"ma20":311.67150000000004,"ma60":323.85133333333334,"ma120":null,"ma250":null},{"date":"2025-05-14","open":351.72,"high":352.43,"low":348.78,"close":349.66,"volume":2052200,"ma5":338.92400000000004,"ma20":314.483,"ma60":323.77900000000005,"ma120":null,"ma250":null},{"date":"2025-05-15","open":349.44,"high":351.34,"low":348.5,"close":349.81,"volume":1580400,"ma5":344.036,"ma20":317.46650000000005,"ma60":323.72583333333336,"ma120":null,"ma250":null},{"date":"2025-05-16","open":351.54,"high":354.22,"low":348.24,"close":353.58,"volume":2561700,"ma5":349.628,"ma20":320.433,"ma60":323.7996666666667,"ma120":null,"ma250":null},{"date":"2025-05-19","open":349.7,"high":352.96,"low":348.54,"close":352.57,"volume":2277700,"ma5":351.63199999999995,"ma20":323.8245,"ma60":324.0085,"ma120":null,"ma250":null},{"date":"2025-05-20","open":350.84,"high":352.46,"low":347.49,"close":349.49,"volume":2266000,"ma5":351.022,"ma20":326.7405,"ma60":324.18466666666677,"ma120":null,"ma250":null},{"date":"2025-05-21","open":346.64,"high":348.42,"low":341.65,"close":342.51,"volume":2093400,"ma5":349.592,"ma20":329.0775,"ma60":324.18716666666677,"ma120":null,"ma250":null},{"date":"2025-05-22","open":342,"high":347.37,"low":340.59,"close":345.19,"volume":2174100,"ma5":348.668,"ma20":330.99399999999997,"ma60":324.2306666666667,"ma120":null,"ma250":null},{"date":"2025-05-23","open":337.63,"high":344.94,"low":336.24,"close":343.39,"volume":1936600,"ma5":346.63,"ma20":332.841,"ma60":324.28716666666674,"ma120":null,"ma250":null},{"date":"2025-05-27","open":349.95,"high":353.34,"low":346.62,"close":351.51,"volume":2240100,"ma5":346.418,"ma20":335.0635,"ma60":324.41316666666677,"ma120":null,"ma250":null},{"date":"2025-05-28","open":352.49,"high":352.8,"low":348.86,"close":349.49,"volume":1924400,"ma5":346.418,"ma20":337.168,"ma60":324.704,"ma120":null,"ma250":null},{"date":"2025-05-29","open":352.2,"high":353.09,"low":348.74,"close":351.79,"volume":2290300,"ma5":348.274,"ma20":339.294,"ma60":325.1213333333334,"ma120":null,"ma250":null},{"date":"2025-05-30","open":351.83,"high":353.24,"low":347.02,"close":348.03,"volume":4867100,"ma5":348.842,"ma20":340.9975,"ma60":325.2803333333333,"ma120":null,"ma250":null},{"date":"2025-06-02","open":346.47,"high":346.47,"low":339.5,"close":344.67,"volume":2552700,"ma5":349.098,"ma20":342.04699999999997,"ma60":325.34133333333335,"ma120":null,"ma250":null},{"date":"2025-06-03","open":346,"high":350.84,"low":344.92,"close":349.4,"volume":2614300,"ma5":348.67600000000004,"ma20":343.3615,"ma60":325.3263333333333,"ma120":null,"ma250":null},{"date":"2025-06-04","open":350.3,"high":351.73,"low":349.33,"close":349.33,"volume":1616300,"ma5":348.64399999999995,"ma20":344.7835,"ma60":325.3949999999999,"ma120":null,"ma250":null},{"date":"2025-06-05","open":351,"high":351.51,"low":345.85,"close":348.96,"volume":1753300,"ma5":348.078,"ma20":346.217,"ma60":325.54816666666665,"ma120":null,"ma250":null},{"date":"2025-06-06","open":353.57,"high":357.44,"low":352.26,"close":353.35,"volume":1608000,"ma5":349.142,"ma20":347.672,"ma60":325.8018333333333,"ma120":null,"ma250":null},{"date":"2025-06-09","open":355.22,"high":360.46,"low":353.93,"close":358.07,"volume":2147100,"ma5":351.822,"ma20":349.29449999999997,"ma60":326.21450000000004,"ma120":null,"ma250":null},{"date":"2025-06-10","open":359.44,"high":360.36,"low":356.09,"close":358.57,"volume":1894300,"ma5":353.65599999999995,"ma20":350.09549999999996,"ma60":326.53000000000003,"ma120":null,"ma250":null},{"date":"2025-06-11","open":360.94,"high":364.29,"low":357.75,"close":363.14,"volume":2551700,"ma5":356.41799999999995,"ma20":350.6255,"ma60":326.87166666666667,"ma120":null,"ma250":null},{"date":"2025-06-12","open":359.85,"high":362,"low":357.87,"close":360.96,"volume":1571800,"ma5":358.81800000000004,"ma20":351.1905,"ma60":327.2758333333333,"ma120":null,"ma250":null},{"date":"2025-06-13","open":357.23,"high":360.38,"low":355.7,"close":357.05,"volume":1609600,"ma5":359.558,"ma20":351.55249999999995,"ma60":327.58299999999997,"ma120":null,"ma250":null},{"date":"2025-06-16","open":361,"high":364.61,"low":360.2,"close":362.44,"volume":1579800,"ma5":360.432,"ma20":351.9955,"ma60":328.0195,"ma120":null,"ma250":null},{"date":"2025-06-17","open":360.72,"high":362.39,"low":357.03,"close":357.68,"volume":1560100,"ma5":360.254,"ma20":352.251,"ma60":328.38449999999995,"ma120":null,"ma250":null},{"date":"2025-06-18","open":357.13,"high":364.23,"low":356.96,"close":359.8,"volume":2000500,"ma5":359.586,"ma20":352.7665,"ma60":328.68666666666655,"ma120":null,"ma250":null},{"date":"2025-06-20","open":362.95,"high":364.25,"low":359.14,"close":360.52,"volume":6268300,"ma5":359.498,"ma20":353.66700000000003,"ma60":328.9849999999999,"ma120":null,"ma250":null},{"date":"2025-06-23","open":359.92,"high":367.1,"low":357.73,"close":366.23,"volume":2927400,"ma5":361.334,"ma20":354.71899999999994,"ma60":329.40366666666665,"ma120":null,"ma250":null},{"date":"2025-06-24","open":369.89,"high":374.11,"low":367.92,"close":373.02,"volume":3841800,"ma5":363.45,"ma20":356.20050000000003,"ma60":329.9656666666666,"ma120":null,"ma250":null},{"date":"2025-06-25","open":373,"high":374.19,"low":369.51,"close":371.58,"volume":1737700,"ma5":366.22999999999996,"ma20":357.204,"ma60":330.6638333333333,"ma120":null,"ma250":null},{"date":"2025-06-26","open":374,"high":382.33,"low":373.04,"close":381.88,"volume":2575100,"ma5":370.646,"ma20":358.8235,"ma60":331.53183333333334,"ma120":343.8685,"ma250":null},{"date":"2025-06-27","open":383.02,"high":387.49,"low":382.75,"close":384.71,"volume":4455000,"ma5":375.48400000000004,"ma20":360.46950000000004,"ma60":332.43416666666667,"ma120":344.0763333333333,"ma250":null},{"date":"2025-06-30","open":386.31,"high":389.15,"low":384.81,"close":388.21,"volume":2791400,"ma5":379.88,"ma20":362.47850000000005,"ma60":333.32666666666665,"ma120":344.2798333333333,"ma250":null},{"date":"2025-07-01","open":386.59,"high":393.89,"low":384.25,"close":390.92,"volume":2393600,"ma5":383.46000000000004,"ma20":364.79100000000005,"ma60":334.746,"ma120":344.5024999999999,"ma250":null},{"date":"2025-07-02","open":392.7,"high":398.64,"low":389.42,"close":398.43,"volume":2713700,"ma5":388.83000000000004,"ma20":367.24250000000006,"ma60":336.5851666666666,"ma120":344.7977499999999,"ma250":null},{"date":"2025-07-03","open":398.92,"high":402.42,"low":397.59,"close":397.86,"volume":1737800,"ma5":392.026,"ma20":369.66900000000004,"ma60":338.5485,"ma120":345.10433333333333,"ma250":null},{"date":"2025-07-07","open":398.06,"high":398.06,"low":388.09,"close":391.51,"volume":3012900,"ma5":393.386,"ma20":371.79650000000004,"ma60":340.5079999999999,"ma120":345.44191666666666,"ma250":null},{"date":"2025-07-08","open":392.43,"high":395.95,"low":391.52,"close":394.29,"volume":2003600,"ma5":394.602,"ma20":373.84350000000006,"ma60":342.06266666666664,"ma120":345.7068333333333,"ma250":null},{"date":"2025-07-09","open":399.72,"high":403.76,"low":396.88,"close":402.18,"volume":3101000,"ma5":396.854,"ma20":376.04900000000004,"ma60":343.9463333333333,"ma120":345.9619166666666,"ma250":null},{"date":"2025-07-10","open":404.66,"high":412,"low":403.44,"close":408.33,"volume":3382800,"ma5":398.834,"ma20":378.53700000000003,"ma60":345.861,"ma120":346.24058333333335,"ma250":null},{"date":"2025-07-11","open":405.45,"high":406.88,"low":401.7,"close":405.92,"volume":2072600,"ma5":400.446,"ma20":380.67600000000004,"ma60":347.6576666666666,"ma120":346.45200000000006,"ma250":null},{"date":"2025-07-14","open":404,"high":406.79,"low":402.23,"close":405.77,"volume":2497500,"ma5":403.298,"ma20":382.9165,"ma60":349.5299999999999,"ma120":346.6165833333334,"ma250":null},{"date":"2025-07-15","open":406.26,"high":408.75,"low":403.02,"close":404.64,"volume":2167000,"ma5":405.36800000000005,"ma20":385.29600000000005,"ma60":351.4383333333333,"ma120":346.66891666666663,"ma250":null},{"date":"2025-07-16","open":405,"high":413.07,"low":403.32,"close":412.88,"volume":3242100,"ma5":407.508,"ma20":387.81800000000004,"ma60":353.41549999999995,"ma120":346.7961666666667,"ma250":null},{"date":"2025-07-17","open":414.86,"high":419.9,"low":412.88,"close":418.07,"volume":2444700,"ma5":409.456,"ma20":390.8375,"ma60":355.6376666666666,"ma120":346.8934166666666,"ma250":null},{"date":"2025-07-18","open":418.7,"high":419.9,"low":412.16,"close":413.71,"volume":2526600,"ma5":411.01399999999995,"ma20":393.533,"ma60":357.67999999999995,"ma120":346.9440833333332,"ma250":null},{"date":"2025-07-21","open":417.22,"high":417.43,"low":409.84,"close":410.07,"volume":1833300,"ma5":411.87399999999997,"ma20":396.0105,"ma60":359.5849999999999,"ma120":347.0698333333332,"ma250":null},{"date":"2025-07-22","open":410.38,"high":418.52,"low":410.38,"close":417.19,"volume":2185000,"ma5":414.384,"ma20":398.5585,"ma60":361.4238333333332,"ma120":347.29399999999987,"ma250":null},{"date":"2025-07-23","open":420,"high":428.16,"low":419.45,"close":427.59,"volume":3254900,"ma5":417.326,"ma20":401.287,"ma60":363.4428333333332,"ma120":347.5803333333332,"ma250":null},{"date":"2025-07-24","open":427.04,"high":430.16,"low":424.5,"close":429.52,"volume":2511400,"ma5":419.616,"ma20":404.184,"ma60":365.4838333333333,"ma120":348.03483333333315,"ma250":null},{"date":"2025-07-25","open":429.69,"high":434.87,"low":428.62,"close":433.75,"volume":2218400,"ma5":423.62399999999997,"ma20":406.7775,"ma60":367.5896666666666,"ma120":348.5540833333332,"ma250":null},{"date":"2025-07-28","open":431.25,"high":436.4,"low":431.12,"close":432.94,"volume":2550300,"ma5":428.198,"ma20":409.18899999999996,"ma60":369.6508333333332,"ma120":349.14899999999983,"ma250":null},{"date":"2025-07-29","open":434.55,"high":435.21,"low":424.8,"close":430.05,"volume":2383700,"ma5":430.77,"ma20":411.28099999999995,"ma60":371.58566666666655,"ma120":349.71649999999994,"ma250":null},{"date":"2025-07-30","open":430,"high":436.83,"low":426.43,"close":434.12,"volume":3172600,"ma5":432.076,"ma20":413.441,"ma60":373.42633333333316,"ma120":350.34375,"ma250":null},{"date":"2025-07-31","open":434.13,"high":441.15,"low":433.68,"close":438.02,"volume":4116400,"ma5":433.776,"ma20":415.4204999999999,"ma60":375.3414999999999,"ma120":350.9485,"ma250":null},{"date":"2025-08-01","open":426.97,"high":430.86,"low":421.29,"close":428.69,"volume":4027300,"ma5":432.764,"ma20":416.962,"ma60":377.13816666666656,"ma120":351.48858333333334,"ma250":null},{"date":"2025-08-04","open":430.86,"high":436.89,"low":429.99,"close":433.7,"volume":4059500,"ma5":432.916,"ma20":419.0714999999999,"ma60":379.02833333333325,"ma120":352.0759166666666,"ma250":null},{"date":"2025-08-05","open":427.65,"high":439.74,"low":426.57,"close":434.23,"volume":4329900,"ma5":433.75200000000007,"ma20":421.0685,"ma60":380.8613333333333,"ma120":352.6759166666667,"ma250":null},{"date":"2025-08-06","open":433.34,"high":434.71,"low":425.54,"close":427.72,"volume":2630800,"ma5":432.47200000000004,"ma20":422.3454999999999,"ma60":382.56299999999993,"ma120":353.3065833333333,"ma250":null},{"date":"2025-08-07","open":426.84,"high":427.33,"low":409.96,"close":417.12,"volume":4261100,"ma5":428.29200000000003,"ma20":422.78499999999997,"ma60":383.8058333333332,"ma120":353.83508333333333,"ma250":null},{"date":"2025-08-08","open":420.52,"high":421.9,"low":415.76,"close":416.52,"volume":2965200,"ma5":425.858,"ma20":423.31499999999994,"ma60":384.8721666666666,"ma120":354.3617499999999,"ma250":null},{"date":"2025-08-11","open":416.98,"high":418.29,"low":406.8,"close":408.54,"volume":3416000,"ma5":420.826,"ma20":423.45349999999996,"ma60":385.85349999999994,"ma120":354.8162499999999,"ma250":null},{"date":"2025-08-12","open":411,"high":418.19,"low":409.64,"close":412.71,"volume":2765100,"ma5":416.52200000000005,"ma20":423.85699999999997,"ma60":386.90183333333323,"ma120":355.31383333333326,"ma250":null},{"date":"2025-08-13","open":415.18,"high":415.54,"low":410.54,"close":413.7,"volume":4403000,"ma5":413.718,"ma20":423.898,"ma60":387.90383333333324,"ma120":355.8517499999999,"ma250":null},{"date":"2025-08-14","open":409.3,"high":419.24,"low":407,"close":417.5,"volume":3676000,"ma5":413.79400000000004,"ma20":423.86949999999996,"ma60":388.98599999999993,"ma120":356.49724999999995,"ma250":null},{"date":"2025-08-15","open":415.72,"high":416.56,"low":407.1,"close":407.79,"volume":3107400,"ma5":412.04800000000006,"ma20":423.57349999999997,"ma60":389.95766666666657,"ma120":357.0711666666666,"ma250":null},{"date":"2025-08-18","open":407,"high":413.14,"low":405.46,"close":412.64,"volume":3185200,"ma5":412.86799999999994,"ma20":423.70199999999994,"ma60":391.12649999999996,"ma120":357.65683333333334,"ma250":null},{"date":"2025-08-19","open":419.31,"high":421.88,"low":414.06,"close":416.09,"volume":3543600,"ma5":413.54400000000004,"ma20":423.64699999999993,"ma60":392.30816666666664,"ma120":358.26941666666664,"ma250":null},{"date":"2025-08-20","open":414.8,"high":421.92,"low":412.05,"close":420.59,"volume":4060200,"ma5":414.9219999999999,"ma20":423.2969999999999,"ma60":393.5948333333333,"ma120":358.9409999999999,"ma250":null},{"date":"2025-08-21","open":419.93,"high":420.58,"low":414.16,"close":417.89,"volume":2504300,"ma5":415,"ma20":422.7155000000001,"ma60":394.70116666666667,"ma120":359.5571666666666,"ma250":null},{"date":"2025-08-22","open":421.61,"high":437.84,"low":420.05,"close":435.67,"volume":3785100,"ma5":420.576,"ma20":422.8115000000001,"ma60":396.1375,"ma120":360.42074999999994,"ma250":null},{"date":"2025-08-25","open":435,"high":436.9,"low":432.17,"close":432.3,"volume":1857900,"ma5":424.508,"ma20":422.7795,"ma60":397.47933333333333,"ma120":361.30033333333324,"ma250":null},{"date":"2025-08-26","open":431.4,"high":432.19,"low":427.24,"close":431.26,"volume":2792200,"ma5":427.54200000000003,"ma20":422.84000000000003,"ma60":398.8665,"ma120":362.07341666666656,"ma250":null},{"date":"2025-08-27","open":429.73,"high":435.06,"low":428.95,"close":432.67,"volume":1970900,"ma5":429.95799999999997,"ma20":422.76750000000004,"ma60":400.3331666666666,"ma120":362.83724999999987,"ma250":null},{"date":"2025-08-28","open":434.91,"high":435.98,"low":432.63,"close":434.91,"volume":1651700,"ma5":433.36199999999997,"ma20":422.6120000000001,"ma60":401.75833333333327,"ma120":363.54233333333326,"ma250":null},{"date":"2025-08-29","open":425.41,"high":428.1,"low":414.37,"close":419.04,"volume":3673800,"ma5":430.03600000000006,"ma20":422.1295000000001,"ma60":402.92016666666666,"ma120":364.15758333333326,"ma250":null},{"date":"2025-09-02","open":413.91,"high":417.21,"low":410.52,"close":416.05,"volume":2329500,"ma5":426.78600000000006,"ma20":421.247,"ma60":404.03833333333324,"ma120":364.79324999999994,"ma250":null},{"date":"2025-09-03","open":418.13,"high":418.13,"low":411.37,"close":415.12,"volume":1496700,"ma5":423.558,"ma20":420.2915000000001,"ma60":405.0678333333333,"ma120":365.43483333333336,"ma250":null},{"date":"2025-09-04","open":415.81,"high":420.79,"low":414.29,"close":420.22,"volume":1634600,"ma5":421.06800000000004,"ma20":419.9165,"ma60":406.1036666666666,"ma120":366.15908333333334,"ma250":null},{"date":"2025-09-05","open":420.84,"high":424.9,"low":417.91,"close":423.08,"volume":1843200,"ma5":418.70200000000006,"ma20":420.21450000000004,"ma60":407.1788333333333,"ma120":366.8544166666667,"ma250":null},{"date":"2025-09-08","open":422.65,"high":423.91,"low":416.78,"close":422.78,"volume":1876700,"ma5":419.45,"ma20":420.52750000000003,"ma60":408.17283333333324,"ma120":367.52225,"ma250":null},{"date":"2025-09-09","open":423.16,"high":423.55,"low":416.44,"close":418.09,"volume":1710700,"ma5":419.858,"ma20":421.005,"ma60":409.125,"ma120":368.2004166666666,"ma250":null},{"date":"2025-09-10","open":419.82,"high":426.5,"low":419.5,"close":422.91,"volume":2221000,"ma5":421.416,"ma20":421.51500000000004,"ma60":410.2226666666666,"ma120":368.9028333333333,"ma250":null},{"date":"2025-09-11","open":423.92,"high":435.79,"low":423.32,"close":431.38,"volume":2737900,"ma5":423.64799999999997,"ma20":422.399,"ma60":411.37166666666667,"ma120":369.6955833333333,"ma250":null},{"date":"2025-09-12","open":429.06,"high":432.61,"low":427.75,"close":431.52,"volume":2341800,"ma5":425.33599999999996,"ma20":423.1,"ma60":412.6023333333333,"ma120":370.4934166666666,"ma250":null},{"date":"2025-09-15","open":433.83,"high":438.75,"low":430.61,"close":435.94,"volume":2255800,"ma5":427.968,"ma20":424.50750000000005,"ma60":413.8713333333334,"ma120":371.2789999999999,"ma250":null},{"date":"2025-09-16","open":436.13,"high":440.8,"low":434.28,"close":440.67,"volume":2366300,"ma5":432.48400000000004,"ma20":425.90899999999993,"ma60":415.20716666666664,"ma120":372.0960833333332,"ma250":null},{"date":"2025-09-17","open":445,"high":452.34,"low":443,"close":450.66,"volume":4512200,"ma5":438.034,"ma20":427.6375,"ma60":416.61433333333326,"ma120":373.00899999999996,"ma250":null},{"date":"2025-09-18","open":450.96,"high":467.71,"low":448.87,"close":466.96,"volume":4331900,"ma5":445.15,"ma20":429.95599999999996,"ma60":418.17999999999995,"ma120":374.0728333333333,"ma250":null},{"date":"2025-09-19","open":470.26,"high":472.12,"low":462.71,"close":466.54,"volume":5069300,"ma5":452.154,"ma20":432.3885,"ma60":419.76266666666663,"ma120":375.2132499999999,"ma250":null},{"date":"2025-09-22","open":467.31,"high":473.24,"low":459.61,"close":472.1,"volume":3180000,"ma5":459.38599999999997,"ma20":434.21000000000004,"ma60":421.26633333333325,"ma120":376.3990833333333,"ma250":null},{"date":"2025-09-23","open":473.26,"high":485.34,"low":468.19,"close":471.26,"volume":3856600,"ma5":465.5040000000001,"ma20":436.158,"ma60":422.70883333333325,"ma120":377.57149999999996,"ma250":null},{"date":"2025-09-24","open":472.7,"high":476.52,"low":468.63,"close":469.79,"volume":2776700,"ma5":469.33000000000004,"ma20":438.08450000000005,"ma60":424.0685,"ma120":378.69758333333334,"ma250":null},{"date":"2025-09-25","open":464.71,"high":468,"low":459.58,"close":463.72,"volume":2979200,"ma5":468.68199999999996,"ma20":439.637,"ma60":425.28183333333334,"ma120":380.0139166666667,"ma250":null},{"date":"2025-09-26","open":465.48,"high":468.45,"low":462.38,"close":465.76,"volume":2329000,"ma5":468.526,"ma20":441.1795,"ma60":426.40399999999994,"ma120":381.4945833333333,"ma250":null},{"date":"2025-09-29","open":468.08,"high":472.49,"low":467.46,"close":471.61,"volume":2892100,"ma5":468.428,"ma20":443.8080000000001,"ma60":427.6331666666666,"ma120":383.09083333333336,"ma250":null},{"date":"2025-09-30","open":471.62,"high":477.44,"low":470.24,"close":477.15,"volume":2315300,"ma5":469.60600000000005,"ma20":446.863,"ma60":429.06049999999993,"ma120":384.78425000000004,"ma250":null},{"date":"2025-10-01","open":474.01,"high":483.93,"low":471.14,"close":480.82,"volume":2964700,"ma5":471.81200000000007,"ma20":450.148,"ma60":430.50266666666664,"ma120":386.2826666666667,"ma250":null},{"date":"2025-10-02","open":486.86,"high":495.98,"low":484.19,"close":490.57,"volume":2648600,"ma5":477.18199999999996,"ma20":453.66549999999995,"ma60":431.9758333333333,"ma120":387.9610833333334,"ma250":null},{"date":"2025-10-03","open":493.25,"high":504.48,"low":492.53,"close":497.85,"volume":2996500,"ma5":483.6,"ma20":457.404,"ma60":433.46783333333326,"ma120":389.66441666666674,"ma250":null},{"date":"2025-10-06","open":500.42,"high":505.59,"low":493.04,"close":495.38,"volume":2629200,"ma5":488.354,"ma20":461.034,"ma60":434.95883333333325,"ma120":391.30825000000004,"ma250":null},{"date":"2025-10-07","open":497.93,"high":498.38,"low":483.55,"close":486.71,"volume":2135400,"ma5":490.26599999999996,"ma20":464.46499999999986,"ma60":436.30783333333324,"ma120":392.9189166666667,"ma250":null},{"date":"2025-10-08","open":490.99,"high":509.48,"low":489.34,"close":502.12,"volume":3959400,"ma5":494.526,"ma20":468.42549999999994,"ma60":437.9324999999999,"ma120":394.68541666666675,"ma250":null},{"date":"2025-10-09","open":504.06,"high":506.53,"low":497.14,"close":500.36,"volume":3113900,"ma5":496.48400000000004,"ma20":471.8745,"ma60":439.3904999999999,"ma120":396.4030000000001,"ma250":null},{"date":"2025-10-10","open":503.12,"high":511.5,"low":491.3,"close":491.3,"volume":3889100,"ma5":495.1740000000001,"ma20":474.86350000000004,"ma60":440.6109999999999,"ma120":398.12433333333337,"ma250":null},{"date":"2025-10-13","open":502.15,"high":506.38,"low":495.45,"close":504.76,"volume":2618400,"ma5":497.05,"ma20":478.3044999999999,"ma60":442.1284999999998,"ma120":399.9042500000001,"ma250":null},{"date":"2025-10-14","open":500.58,"high":531.56,"low":499.01,"close":527.47,"volume":5459800,"ma5":505.20200000000006,"ma20":482.6445,"ma60":444.08516666666657,"ma120":401.8350833333334,"ma250":null},{"date":"2025-10-15","open":534.2,"high":538.45,"low":527.21,"close":534.05,"volume":3447100,"ma5":511.588,"ma20":486.81399999999996,"ma60":446.03283333333326,"ma120":403.7283333333334,"ma250":null},{"date":"2025-10-16","open":538.06,"high":544.99,"low":534.7,"close":540.96,"volume":3463100,"ma5":519.708,"ma20":490.51399999999995,"ma60":447.9223333333332,"ma120":405.68258333333335,"ma250":null},{"date":"2025-10-17","open":537.38,"high":542.21,"low":526.97,"close":527.08,"volume":2814700,"ma5":526.8639999999999,"ma20":493.54100000000005,"ma60":449.5483333333333,"ma120":407.51608333333337,"ma250":null},{"date":"2025-10-20","open":529.56,"high":534.2,"low":526.94,"close":531.18,"volume":2170800,"ma5":532.1479999999999,"ma20":496.495,"ma60":451.1721666666666,"ma120":409.38091666666674,"ma250":null},{"date":"2025-10-21","open":525.07,"high":533.38,"low":522.04,"close":524.65,"volume":2259100,"ma5":531.5840000000001,"ma20":499.16450000000003,"ma60":452.7006666666667,"ma120":411.17575000000005,"ma250":null},{"date":"2025-10-22","open":525.73,"high":525.8,"low":510.21,"close":513.91,"volume":4149000,"ma5":527.5559999999999,"ma20":501.3705000000001,"ma60":454.09833333333336,"ma120":412.84200000000004,"ma250":null},{"date":"2025-10-23","open":518.33,"high":522.89,"low":513.01,"close":520.5,"volume":2619400,"ma5":523.4639999999999,"ma20":504.20950000000005,"ma60":455.53800000000007,"ma120":414.48216666666667,"ma250":null},{"date":"2025-10-24","open":522.86,"high":527.23,"low":521.02,"close":522.73,"volume":2392000,"ma5":522.5939999999999,"ma20":507.058,"ma60":456.94983333333334,"ma120":416.1456666666667,"ma250":null},{"date":"2025-10-27","open":527.05,"high":529.47,"low":521.43,"close":527.07,"volume":2493800,"ma5":521.772,"ma20":509.831,"ma60":458.58950000000004,"ma120":417.86383333333345,"ma250":null},{"date":"2025-10-28","open":525.96,"high":530.29,"low":521.67,"close":524.47,"volume":2775400,"ma5":521.7360000000001,"ma20":512.1969999999999,"ma60":460.1023333333334,"ma120":419.5653333333334,"ma250":null},{"date":"2025-10-29","open":558.18,"high":596.21,"low":558,"close":585.49,"volume":6948500,"ma5":536.052,"ma20":517.4304999999999,"ma60":462.6233333333334,"ma120":421.7423333333335,"ma250":null},{"date":"2025-10-30","open":577.89,"high":593.77,"low":575.77,"close":583.15,"volume":2574800,"ma5":548.5820000000001,"ma20":522.0595,"ma60":465.2138333333334,"ma120":423.8884166666668,"ma250":null},{"date":"2025-10-31","open":584.03,"high":587.05,"low":571.35,"close":577.26,"volume":2974800,"ma5":559.4879999999999,"ma20":526.03,"ma60":467.8828333333334,"ma120":425.84433333333345,"ma250":null},{"date":"2025-11-03","open":575.93,"high":576.22,"low":565.39,"close":570.59,"volume":2439400,"ma5":568.192,"ma20":529.7905,"ma60":470.45066666666673,"ma120":427.66141666666675,"ma250":null},{"date":"2025-11-04","open":565,"high":566.5,"low":545.2,"close":547.58,"volume":3440700,"ma5":572.814,"ma20":532.8340000000001,"ma60":472.7680000000001,"ma120":429.31075000000016,"ma250":null},{"date":"2025-11-05","open":551.94,"high":574.01,"low":550.36,"close":569.15,"volume":2701300,"ma5":569.546,"ma20":536.1854999999999,"ma60":475.37533333333346,"ma120":431.1385833333335,"ma250":null},{"date":"2025-11-06","open":573.2,"high":583.99,"low":564.23,"close":569.78,"volume":2245800,"ma5":566.872,"ma20":539.6564999999999,"ma60":477.97666666666674,"ma120":432.94025000000016,"ma250":null},{"date":"2025-11-07","open":563.55,"high":565.58,"low":550.33,"close":563.1,"volume":2320100,"ma5":564.0400000000001,"ma20":543.2465,"ma60":480.4033333333334,"ma120":434.6946666666668,"ma250":null},{"date":"2025-11-10","open":570,"high":574.18,"low":561.51,"close":570.85,"volume":1829900,"ma5":564.092,"ma20":546.551,"ma60":483.12100000000004,"ma120":436.5393333333334,"ma250":null},{"date":"2025-11-11","open":568.72,"high":570.45,"low":560.26,"close":567.93,"volume":1517400,"ma5":568.1619999999999,"ma20":548.5740000000001,"ma60":485.70916666666665,"ma120":438.4178333333335,"ma250":null},{"date":"2025-11-12","open":570.5,"high":581.27,"low":570.5,"close":573.02,"volume":2645100,"ma5":568.9359999999999,"ma20":550.5225,"ma60":488.3246666666667,"ma120":440.3164166666667,"ma250":null},{"date":"2025-11-13","open":572.77,"high":576.82,"low":544.63,"close":553.55,"volume":3458700,"ma5":565.6899999999999,"ma20":551.152,"ma60":490.5406666666667,"ma120":442.0677500000001,"ma250":null},{"date":"2025-11-14","open":548.96,"high":558.31,"low":541,"close":554.03,"volume":2764500,"ma5":563.876,"ma20":552.4995,"ma60":492.8096666666667,"ma120":443.7554166666668,"ma250":null},{"date":"2025-11-17","open":552.59,"high":561.59,"low":547.57,"close":552.05,"volume":1941100,"ma5":560.116,"ma20":553.5429999999999,"ma60":494.74933333333337,"ma120":445.4434166666668,"ma250":null},{"date":"2025-11-18","open":543.35,"high":551.57,"low":538.05,"close":546.88,"volume":1918600,"ma5":555.906,"ma20":554.6544999999999,"ma60":496.659,"ma120":447.0691666666668,"ma250":null},{"date":"2025-11-19","open":550,"high":560.91,"low":547.64,"close":553.11,"volume":1880900,"ma5":551.924,"ma20":556.6144999999999,"ma60":498.6898333333334,"ma120":448.7781666666668,"ma250":null},{"date":"2025-11-20","open":565.95,"high":568.87,"low":541,"close":546.13,"volume":3195000,"ma5":550.44,"ma20":557.896,"ma60":500.5808333333334,"ma120":450.4570000000001,"ma250":null},{"date":"2025-11-21","open":545.82,"high":554.99,"low":537.08,"close":550.43,"volume":2921600,"ma5":549.72,"ma20":559.281,"ma60":502.5061666666667,"ma120":452.13225000000006,"ma250":null},{"date":"2025-11-24","open":552.13,"high":565.74,"low":550.67,"close":559.6,"volume":4653500,"ma5":551.2299999999999,"ma20":560.9075,"ma60":504.84883333333335,"ma120":453.88450000000006,"ma250":null},{"date":"2025-11-25","open":564.59,"high":567.14,"low":547.55,"close":566.61,"volume":3105100,"ma5":555.176,"ma20":563.0145000000001,"ma60":507.35816666666665,"ma120":455.69825000000003,"ma250":null},{"date":"2025-11-26","open":566.61,"high":574.88,"low":566.02,"close":573.73,"volume":1995100,"ma5":559.3,"ma20":562.4265,"ma60":510.00166666666667,"ma120":457.53475000000003,"ma250":null},{"date":"2025-11-28","open":573.79,"high":577.36,"low":572.4,"close":575.76,"volume":1019500,"ma5":565.226,"ma20":562.057,"ma60":512.5939999999999,"ma120":459.3488333333334,"ma250":null},{"date":"2025-12-01","open":570.41,"high":575.59,"low":567,"close":568.06,"volume":1764500,"ma5":568.752,"ma20":561.597,"ma60":515.0103333333333,"ma120":461.0945833333334,"ma250":null},{"date":"2025-12-02","open":571.33,"high":585.56,"low":569.06,"close":582.47,"volume":2749500,"ma5":573.326,"ma20":562.191,"ma60":517.6718333333333,"ma120":462.92233333333337,"ma250":null},{"date":"2025-12-03","open":581.4,"high":593.24,"low":562.21,"close":591.49,"volume":2545700,"ma5":578.302,"ma20":564.3864999999998,"ma60":520.5618333333333,"ma120":464.84341666666677,"ma250":null},{"date":"2025-12-04","open":590.18,"high":602.72,"low":587,"close":599.15,"volume":2313600,"ma5":583.386,"ma20":565.8864999999998,"ma60":523.4991666666667,"ma120":466.86091666666675,"ma250":null},{"date":"2025-12-05","open":604,"high":607,"low":597.74,"close":603.17,"volume":2177300,"ma5":588.868,"ma20":567.5559999999999,"ma60":526.3623333333333,"ma120":468.86700000000013,"ma250":null},{"date":"2025-12-08","open":604.66,"high":604.85,"low":591.93,"close":596.5,"volume":1822500,"ma5":594.556,"ma20":569.2259999999999,"ma60":529.112,"ma120":470.8571666666667,"ma250":null},{"date":"2025-12-09","open":593.05,"high":599.99,"low":592.23,"close":594.36,"volume":1755300,"ma5":596.934,"ma20":570.4014999999999,"ma60":531.7523333333332,"ma120":472.8118333333334,"ma250":null},{"date":"2025-12-10","open":600.13,"high":617.23,"low":598.69,"close":615.35,"volume":2797900,"ma5":601.7059999999999,"ma20":572.7725,"ma60":534.6636666666666,"ma120":474.93541666666675,"ma250":null},{"date":"2025-12-11","open":610.45,"high":626.81,"low":604.26,"close":625.61,"volume":2779500,"ma5":606.998,"ma20":575.402,"ma60":537.5794999999999,"ma120":477.0969166666667,"ma250":null},{"date":"2025-12-12","open":626,"high":627.5,"low":595.78,"close":597.89,"volume":4581100,"ma5":605.942,"ma20":577.6189999999999,"ma60":539.7616666666667,"ma120":478.9708333333334,"ma250":null},{"date":"2025-12-15","open":602.53,"high":604.15,"low":587.89,"close":589.76,"volume":3968600,"ma5":604.594,"ma20":579.4055000000001,"ma60":541.8153333333333,"ma120":480.78900000000004,"ma250":null},{"date":"2025-12-16","open":590.7,"high":598.66,"low":586.28,"close":588.93,"volume":2319400,"ma5":603.5079999999999,"ma20":581.2495,"ma60":543.7624999999999,"ma120":482.5144166666667,"ma250":null},{"date":"2025-12-17","open":587.59,"high":591,"low":557.46,"close":561.89,"volume":3753300,"ma5":592.816,"ma20":582,"ma60":545.2729999999999,"ma120":483.9909166666667,"ma250":null},{"date":"2025-12-18","open":568.5,"high":574.66,"low":561.91,"close":565.83,"volume":2193000,"ma5":580.8599999999999,"ma20":582.636,"ma60":546.8736666666666,"ma120":485.4710833333334,"ma250":null},{"date":"2025-12-19","open":572.69,"high":581.73,"low":570.33,"close":576.22,"volume":5355600,"ma5":576.5260000000001,"ma20":584.1404999999999,"ma60":548.7486666666666,"ma120":487.0152500000001,"ma250":null},{"date":"2025-12-22","open":584.49,"high":585.79,"low":575.69,"close":582.41,"volume":2387700,"ma5":575.0559999999999,"ma20":585.7394999999999,"ma60":550.6928333333333,"ma120":488.5484166666667,"ma250":null},{"date":"2025-12-23","open":580.5,"high":588.71,"low":580.5,"close":582.42,"volume":1731000,"ma5":573.754,"ma20":586.8805,"ma60":552.5396666666668,"ma120":490.0864166666667,"ma250":null},{"date":"2025-12-24","open":582.66,"high":587.13,"low":581,"close":583.76,"volume":947000,"ma5":578.128,"ma20":587.7379999999999,"ma60":554.3165,"ma120":491.68850000000003,"ma250":null},{"date":"2025-12-26","open":583.21,"high":583.83,"low":578.65,"close":583,"volume":954400,"ma5":581.5620000000001,"ma20":588.2015,"ma60":556.0195,"ma120":493.26108333333343,"ma250":null},{"date":"2025-12-29","open":580.09,"high":583.97,"low":574.64,"close":578.61,"volume":2585700,"ma5":582.0400000000001,"ma20":588.344,"ma60":557.4868333333333,"ma120":494.7313333333334,"ma250":null},{"date":"2025-12-30","open":580.01,"high":580.98,"low":575.51,"close":577.39,"volume":1216700,"ma5":581.036,"ma20":588.8105,"ma60":558.8125,"ma120":496.14016666666674,"ma250":null},{"date":"2025-12-31","open":577.3,"high":578.94,"low":572.05,"close":572.87,"volume":1163900,"ma5":579.126,"ma20":588.3305000000001,"ma60":560.104,"ma120":497.5314166666667,"ma250":419.72139999999996},{"date":"2026-01-02","open":577.59,"high":599.61,"low":575.31,"close":598.41,"volume":2761600,"ma5":582.0559999999999,"ma20":588.6765,"ma60":561.9656666666667,"ma120":499.13675,"ma250":420.67596},{"date":"2026-01-05","open":607.88,"high":621.75,"low":606.22,"close":616.1,"volume":3444800,"ma5":588.6759999999999,"ma20":589.5240000000001,"ma60":563.8653333333333,"ma120":500.8989166666667,"ma250":421.6852},{"date":"2026-01-06","open":616,"high":626.77,"low":608.9,"close":623.09,"volume":2706800,"ma5":597.572,"ma20":590.5200000000001,"ma60":565.9108333333332,"ma120":502.65066666666667,"ma250":422.7207599999999},{"date":"2026-01-07","open":623,"high":625,"low":595.78,"close":596.52,"volume":3312400,"ma5":601.398,"ma20":590.5210000000001,"ma60":567.6644999999997,"ma120":504.13775,"ma250":423.65484},{"date":"2026-01-08","open":596.52,"high":609.58,"low":594.17,"close":608.13,"volume":2075400,"ma5":608.45,"ma20":591.2095,"ma60":569.3873333333332,"ma120":505.7579166666666,"ma250":424.64308000000005},{"date":"2026-01-09","open":609.97,"high":619.15,"low":608.2,"close":617.62,"volume":1822000,"ma5":612.292,"ma20":591.3230000000001,"ma60":570.8898333333332,"ma120":507.4875,"ma250":425.70956000000007},{"date":"2026-01-12","open":614.65,"high":630.98,"low":612.96,"close":629.77,"volume":1856800,"ma5":615.0260000000001,"ma20":591.5310000000001,"ma60":572.4851666666666,"ma120":509.25899999999996,"ma250":426.77864000000005},{"date":"2026-01-13","open":633.2,"high":644.59,"low":633,"close":636.53,"volume":1959100,"ma5":617.7139999999999,"ma20":593.4630000000001,"ma60":574.0779999999999,"ma120":511.00016666666664,"ma250":427.83848000000006},{"date":"2026-01-14","open":634.1,"high":639.73,"low":623.07,"close":638.75,"volume":2105700,"ma5":626.1600000000001,"ma20":595.9125000000001,"ma60":575.9391666666666,"ma120":512.74375,"ma250":428.8939200000001},{"date":"2026-01-15","open":644.94,"high":652.36,"low":644.04,"close":647.18,"volume":2052800,"ma5":633.97,"ma20":598.825,"ma60":577.8725,"ma120":514.5223333333333,"ma250":429.9604400000001},{"date":"2026-01-16","open":651.97,"high":655.68,"low":641.01,"close":646.89,"volume":2554900,"ma5":639.824,"ma20":603.075,"ma60":579.9098333333333,"ma120":516.30525,"ma250":431.0039200000001},{"date":"2026-01-20","open":642,"high":644.1,"low":625.12,"close":629,"volume":2659000,"ma5":639.67,"ma20":606.2335,"ma60":581.8279999999997,"ma120":517.9631666666667,"ma250":431.92648},{"date":"2026-01-21","open":633.67,"high":647.2,"low":627.32,"close":645.38,"volume":2490700,"ma5":641.4399999999999,"ma20":609.6915,"ma60":583.909333333333,"ma120":519.7236666666666,"ma250":432.91756000000004},{"date":"2026-01-22","open":649.11,"high":655.78,"low":640.9,"close":648.41,"volume":1565700,"ma5":643.372,"ma20":612.9915,"ma60":586.0039999999998,"ma120":521.4769166666667,"ma250":433.8856},{"date":"2026-01-23","open":644.12,"high":646.5,"low":623.57,"close":626.62,"volume":2267800,"ma5":639.26,"ma20":615.2014999999999,"ma60":587.6631666666666,"ma120":523.1263333333334,"ma250":434.76156},{"date":"2026-01-26","open":628,"high":639,"low":619.26,"close":635.92,"volume":2532900,"ma5":637.066,"ma20":617.8095,"ma60":589.5206666666666,"ma120":524.8115,"ma250":435.72531999999995},{"date":"2026-01-27","open":640,"high":644.13,"low":633.23,"close":638.91,"volume":1827500,"ma5":639.048,"ma20":620.605,"ma60":590.4110000000001,"ma120":526.5171666666668,"ma250":436.7197999999999},{"date":"2026-01-28","open":637.97,"high":647.28,"low":628.98,"close":643.28,"volume":2720700,"ma5":638.6279999999999,"ma20":623.8385000000001,"ma60":591.4131666666667,"ma120":528.3135000000001,"ma250":437.7199999999999},{"date":"2026-01-29","open":655.17,"high":679.99,"low":642.73,"close":665.24,"volume":4441900,"ma5":641.9939999999999,"ma20":628.231,"ma60":592.8794999999999,"ma120":530.3811666666667,"ma250":438.88104},{"date":"2026-01-30","open":655.65,"high":677.83,"low":650.31,"close":657.36,"volume":3300100,"ma5":648.142,"ma20":632.4555000000001,"ma60":594.3256666666665,"ma120":532.3881666666667,"ma250":440.02471999999995},{"date":"2026-02-02","open":659.82,"high":691.38,"low":657.43,"close":690.91,"volume":4450000,"ma5":659.14,"ma20":637.0805000000001,"ma60":596.7144999999999,"ma120":534.7412500000002,"ma250":441.34216000000004},{"date":"2026-02-03","open":694.36,"high":710.03,"low":691.4,"close":702.89,"volume":3524700,"ma5":671.9359999999999,"ma20":641.4200000000001,"ma60":598.9434999999999,"ma120":537.1594166666667,"ma250":442.70592000000005},{"date":"2026-02-04","open":707,"high":723.16,"low":675,"close":691.82,"volume":7146700,"ma5":681.644,"ma20":644.8565,"ma60":600.9774999999998,"ma120":539.4770833333334,"ma250":444.0378000000001},{"date":"2026-02-05","open":681.54,"high":686.5,"low":665.07,"close":678.31,"volume":2792800,"ma5":684.258,"ma20":648.946,"ma60":602.8976666666665,"ma120":541.6505000000001,"ma250":445.2892400000001},{"date":"2026-02-06","open":692.57,"high":727.4,"low":690.52,"close":726.2,"volume":3359700,"ma5":698.0260000000001,"ma20":654.8495,"ma60":605.486833333333,"ma120":544.3039166666666,"ma250":446.73852000000005},{"date":"2026-02-09","open":724.5,"high":743.5,"low":721.61,"close":742.12,"volume":2496800,"ma5":708.268,"ma20":661.0745,"ma60":608.3899999999999,"ma120":547.0495833333333,"ma250":448.25412000000006},{"date":"2026-02-10","open":742.75,"high":752,"low":737.67,"close":742.37,"volume":4008700,"ma5":716.164,"ma20":666.7045,"ma60":611.2124999999999,"ma120":549.7685833333334,"ma250":449.77468},{"date":"2026-02-11","open":758.68,"high":775.54,"low":756.1,"close":775,"volume":3926300,"ma5":732.8,"ma20":673.6279999999999,"ma60":614.9033333333333,"ma120":552.7220000000001,"ma250":451.46652},{"date":"2026-02-12","open":776.69,"high":789.81,"low":756.01,"close":758.29,"volume":4893400,"ma5":748.796,"ma20":679.6049999999999,"ma60":618.3076666666667,"ma120":555.5586666666667,"ma250":453.08488},{"date":"2026-02-13","open":765,"high":784,"low":747.42,"close":774.2,"volume":3232800,"ma5":758.396,"ma20":685.9560000000001,"ma60":622.0101666666666,"ma120":558.3797500000001,"ma250":454.7684},{"date":"2026-02-17","open":765,"high":774.42,"low":750,"close":764.76,"volume":3450300,"ma5":762.924,"ma20":691.8495000000001,"ma60":625.6415,"ma120":561.15025,"ma250":456.41143999999997},{"date":"2026-02-18","open":765.11,"high":772.7,"low":750.38,"close":751.97,"volume":2563700,"ma5":764.844,"ma20":697.9980000000002,"ma60":628.9558333333334,"ma120":563.8228333333334,"ma250":458.00731999999994},{"date":"2026-02-19","open":752,"high":762,"low":744.15,"close":760.53,"volume":2908000,"ma5":761.95,"ma20":703.7555,"ma60":632.5291666666667,"ma120":566.5550000000001,"ma250":459.65283999999997},{"date":"2026-02-20","open":755,"high":771.97,"low":752.11,"close":759.74,"volume":2095100,"ma5":762.24,"ma20":709.3220000000001,"ma60":636.0176666666666,"ma120":569.2619166666667,"ma250":461.33164},{"date":"2026-02-23","open":758.95,"high":767.98,"low":752.78,"close":756.47,"volume":2289600,"ma5":758.6940000000001,"ma20":715.8145,"ma60":639.2988333333334,"ma120":572.0738333333334,"ma250":463.00184},{"date":"2026-02-24","open":755,"high":773.94,"low":751.69,"close":768.23,"volume":2615300,"ma5":759.388,"ma20":722.4300000000001,"ma60":642.6591666666666,"ma120":575.0086666666667,"ma250":464.7053200000001},{"date":"2026-02-25","open":772.5,"high":777.6,"low":756.74,"close":766.61,"volume":2606500,"ma5":762.316,"ma20":728.8149999999999,"ma60":645.8738333333333,"ma120":577.9377499999999,"ma250":466.40144},{"date":"2026-02-26","open":770.61,"high":770.61,"low":728.4,"close":752.93,"volume":3350900,"ma5":760.796,"ma20":734.2974999999999,"ma60":648.8266666666667,"ma120":580.7103333333333,"ma250":468.05316},{"date":"2026-02-27","open":745.22,"high":751.49,"low":731.04,"close":742.83,"volume":3441900,"ma5":757.414,"ma20":738.1769999999999,"ma60":651.7395,"ma120":583.3749166666668,"ma250":469.64868},{"date":"2026-03-02","open":733.49,"high":755.73,"low":725.06,"close":752.32,"volume":2473100,"ma5":756.5840000000001,"ma20":742.925,"ma60":654.5703333333333,"ma120":586.1210833333334,"ma250":471.32980000000003},{"date":"2026-03-03","open":728.27,"high":731.67,"low":706.6,"close":722.18,"volume":3332700,"ma5":747.374,"ma20":744.4885,"ma60":656.7485,"ma120":588.6551666666667,"ma250":472.91151999999994},{"date":"2026-03-04","open":737.09,"high":746.01,"low":730.84,"close":731.97,"volume":2823700,"ma5":740.4459999999999,"ma20":745.9424999999999,"ma60":658.9621666666668,"ma120":591.2306666666666,"ma250":474.48544},{"date":"2026-03-05","open":720,"high":728.07,"low":693.58,"close":706.08,"volume":3713200,"ma5":731.076,"ma20":746.6555,"ma60":660.6773333333335,"ma120":593.5198333333334,"ma250":475.94572000000005},{"date":"2026-03-06","open":682.47,"high":696.33,"low":675.07,"close":680.9,"volume":3564400,"ma5":718.69,"ma20":746.785,"ma60":662.0840000000002,"ma120":595.598,"ma250":477.26812000000007},{"date":"2026-03-09","open":665.22,"high":708.63,"low":662.85,"close":704.82,"volume":3584400,"ma5":709.19,"ma20":745.716,"ma60":663.9250000000001,"ma120":597.8386666666667,"ma250":478.7065600000001},{"date":"2026-03-10","open":712.78,"high":730.79,"low":710.28,"close":716.68,"volume":3089100,"ma5":708.09,"ma20":744.444,"ma60":665.6138333333334,"ma120":600.1387500000001,"ma250":480.2142},{"date":"2026-03-11","open":713.5,"high":720.42,"low":703.63,"close":707.59,"volume":1947500,"ma5":703.214,"ma20":742.7049999999999,"ma60":666.9801666666667,"ma120":602.2798333333334,"ma250":481.69204},{"date":"2026-03-12","open":693,"high":703.77,"low":679.76,"close":700.69,"volume":3231800,"ma5":702.1360000000001,"ma20":738.9895,"ma60":668.6935000000001,"ma120":604.2275833333333,"ma250":483.16156000000007},{"date":"2026-03-13","open":704.34,"high":706.93,"low":687.18,"close":693.99,"volume":2042200,"ma5":704.7540000000001,"ma20":735.7745,"ma60":670.4306666666668,"ma120":606.123,"ma250":484.57896000000005},{"date":"2026-03-16","open":705.37,"high":710,"low":694.6,"close":699.78,"volume":2145500,"ma5":703.7459999999999,"ma20":732.0535,"ma60":672.2781666666668,"ma120":608.0203333333334,"ma250":486.00752000000006},{"date":"2026-03-17","open":707.36,"high":709,"low":694.91,"close":702,"volume":1824900,"ma5":700.8100000000001,"ma20":728.9155000000001,"ma60":674.6133333333333,"ma120":609.9431666666666,"ma250":487.46868000000006},{"date":"2026-03-18","open":701.31,"high":711.84,"low":692.7,"close":693.62,"volume":1796200,"ma5":698.016,"ma20":725.9980000000002,"ma60":676.7431666666669,"ma120":611.8084166666666,"ma250":488.88867999999997},{"date":"2026-03-19","open":676.49,"high":693.49,"low":669,"close":688.65,"volume":2240200,"ma5":695.608,"ma20":722.4040000000001,"ma60":678.6170000000001,"ma120":613.6828333333332,"ma250":490.29828},{"date":"2026-03-20","open":686.63,"high":694.06,"low":670.44,"close":680.88,"volume":5131100,"ma5":692.9860000000001,"ma20":718.461,"ma60":680.2581666666667,"ma120":615.4755,"ma250":491.67868},{"date":"2026-03-23","open":699,"high":712,"low":694.56,"close":701.7,"volume":2981000,"ma5":693.3700000000001,"ma20":715.7225000000001,"ma60":682.2461666666667,"ma120":617.3929166666666,"ma250":493.1187999999999},{"date":"2026-03-24","open":693.8,"high":721.15,"low":693.03,"close":716.63,"volume":2098300,"ma5":696.296,"ma20":713.1425,"ma60":684.4606666666666,"ma120":619.3885833333334,"ma250":494.61483999999996},{"date":"2026-03-25","open":727.25,"high":729.35,"low":717,"close":719.04,"volume":1591500,"ma5":701.38,"ma20":710.7639999999999,"ma60":686.7280000000002,"ma120":621.37375,"ma250":496.1265599999999},{"date":"2026-03-26","open":710.07,"high":717.97,"low":696.43,"close":703.19,"volume":2428700,"ma5":704.288,"ma20":708.2769999999999,"ma60":688.8043333333334,"ma120":623.1455833333333,"ma250":497.5821199999999},{"date":"2026-03-27","open":694.47,"high":708.36,"low":692.33,"close":695.4,"volume":2059800,"ma5":707.192,"ma20":705.9055000000001,"ma60":690.7711666666668,"ma120":624.7918333333332,"ma250":499.0449599999999},{"date":"2026-03-30","open":702.21,"high":702.99,"low":664.57,"close":667.43,"volume":2610000,"ma5":700.338,"ma20":701.6609999999998,"ma60":692.3471666666668,"ma120":626.2255833333332,"ma250":500.3954799999999},{"date":"2026-03-31","open":680,"high":708.89,"low":672,"close":708.46,"volume":3002200,"ma5":698.704,"ma20":700.9749999999998,"ma60":694.1813333333336,"ma120":628.0735,"ma250":501.90703999999994},{"date":"2026-04-01","open":722,"high":740.01,"low":719.74,"close":730.32,"volume":2435800,"ma5":700.96,"ma20":700.8924999999999,"ma60":696.0850000000003,"ma120":629.9751666666666,"ma250":503.4896799999999},{"date":"2026-04-02","open":705.57,"high":735.41,"low":705.45,"close":717.22,"volume":1764300,"ma5":703.766,"ma20":701.4494999999998,"ma60":697.6538333333335,"ma120":631.7823333333332,"ma250":505.13552},{"date":"2026-04-06","open":716.74,"high":722.57,"low":704.27,"close":721.24,"volume":1246500,"ma5":708.934,"ma20":703.4664999999999,"ma60":699.7325000000002,"ma120":633.6985,"ma250":506.86815999999993},{"date":"2026-04-07","open":719.59,"high":725.73,"low":708.93,"close":724.44,"volume":1549100,"ma5":720.336,"ma20":704.4475,"ma60":701.6710000000002,"ma120":635.5291666666667,"ma250":508.6456799999999},{"date":"2026-04-08","open":764.62,"high":774.4,"low":753.1,"close":771.58,"volume":3014000,"ma5":732.9599999999999,"ma20":707.1924999999999,"ma60":704.2370000000002,"ma120":637.5634166666666,"ma250":510.63624},{"date":"2026-04-09","open":773,"high":795.52,"low":772.99,"close":787.07,"volume":2801900,"ma5":744.3100000000001,"ma20":711.1664999999999,"ma60":706.8586666666669,"ma120":639.6719166666668,"ma250":512.58048},{"date":"2026-04-10","open":790.67,"high":797.85,"low":786.24,"close":790.66,"volume":1872000,"ma5":758.998,"ma20":715.665,"ma60":709.4275000000002,"ma120":641.7527500000002,"ma250":514.58648},{"date":"2026-04-13","open":788.42,"high":798.54,"low":785.33,"close":791.73,"volume":1820100,"ma5":773.096,"ma20":720.5519999999999,"ma60":711.977166666667,"ma120":643.9581666666669,"ma250":516.5796},{"date":"2026-04-14","open":796,"high":798,"low":782.04,"close":794.25,"volume":1866300,"ma5":787.058,"ma20":725.2755,"ma60":714.4283333333337,"ma120":646.150416666667,"ma250":518.56412},{"date":"2026-04-15","open":787.1,"high":789.97,"low":756.65,"close":770.17,"volume":2764700,"ma5":786.7760000000001,"ma20":728.684,"ma60":716.4830000000004,"ma120":648.1964166666669,"ma250":520.47108},{"date":"2026-04-16","open":768,"high":772.81,"low":754.45,"close":772.66,"volume":2005100,"ma5":783.894,"ma20":732.636,"ma60":718.8773333333337,"ma120":650.3526666666668,"ma250":522.40116},{"date":"2026-04-17","open":780.51,"high":801.77,"low":776,"close":794.65,"volume":2818800,"ma5":784.692,"ma20":737.9359999999999,"ma60":721.3651666666669,"ma120":652.63725,"ma250":524.4027600000001},{"date":"2026-04-20","open":790.9,"high":799.63,"low":786.83,"close":798.4,"volume":1454100,"ma5":786.0260000000001,"ma20":743.8119999999999,"ma60":723.8650000000004,"ma120":654.9345,"ma250":526.4574},{"date":"2026-04-21","open":804.88,"high":820.2,"low":797.79,"close":800.45,"volume":2293500,"ma5":787.266,"ma20":748.7494999999999,"ma60":726.762166666667,"ma120":657.2126666666667,"ma250":528.49452},{"date":"2026-04-22","open":812.5,"high":817.85,"low":805.48,"close":808.87,"volume":1628400,"ma5":795.006,"ma20":753.3615,"ma60":729.644666666667,"ma120":659.5826666666667,"ma250":530.5469199999999},{"date":"2026-04-23","open":817.11,"high":845.27,"low":815.46,"close":835.24,"volume":2601800,"ma5":807.5219999999999,"ma20":759.1715,"ma60":732.9168333333336,"ma120":661.6639166666668,"ma250":532.66044},{"date":"2026-04-24","open":839.26,"high":839.5,"low":826.65,"close":830.79,"volume":2253900,"ma5":814.75,"ma20":765.5514999999999,"ma60":736.0420000000003,"ma120":663.7275833333334,"ma250":534.7578},{"date":"2026-04-27","open":829.76,"high":836.02,"low":816.72,"close":828.79,"volume":1986700,"ma5":820.8280000000001,"ma20":772.2210000000001,"ma60":738.7678333333337,"ma120":665.8236666666668,"ma250":536.8447199999999},{"date":"2026-04-28","open":814.35,"high":825,"low":805,"close":817.87,"volume":1875600,"ma5":824.3120000000001,"ma20":779.7430000000002,"ma60":741.4430000000003,"ma120":667.8843333333333,"ma250":538.8865999999999},{"date":"2026-04-29","open":822.93,"high":823.21,"low":809.1,"close":810.05,"volume":2566300,"ma5":824.548,"ma20":784.8225000000001,"ma60":743.428666666667,"ma120":670.0715833333331,"ma250":540.8897199999999},{"date":"2026-04-30","open":856.63,"high":896.98,"low":850.8,"close":890.11,"volume":5203300,"ma5":835.5219999999999,"ma20":792.8120000000001,"ma60":746.5490000000003,"ma120":672.7462499999999,"ma250":543.1943199999998},{"date":"2026-05-01","open":896.84,"high":905,"low":879.58,"close":889.67,"volume":2376500,"ma5":847.298,"ma20":801.4345000000001,"ma60":749.8465000000002,"ma120":675.4119999999999,"ma250":545.45828},{"date":"2026-05-04","open":887.28,"high":892.84,"low":869.59,"close":874.78,"volume":2669900,"ma5":856.4960000000001,"ma20":809.1115000000001,"ma60":753.1210000000002,"ma120":678.0093333333332,"ma250":547.6649599999998},{"date":"2026-05-05","open":888.1,"high":908.9,"low":888.1,"close":904.59,"volume":2581100,"ma5":873.8399999999999,"ma20":818.1190000000001,"ma60":756.0941666666669,"ma120":680.7904999999997,"ma250":549.9997599999999},{"date":"2026-05-06","open":913.5,"high":930.54,"low":905.35,"close":926.93,"volume":3010600,"ma5":897.216,"ma20":825.8865,"ma60":759.1743333333336,"ma120":683.7821666666664,"ma250":552.4263199999998},{"date":"2026-05-07","open":929.96,"high":931.35,"low":886.88,"close":895.69,"volume":2957300,"ma5":898.332,"ma20":831.3175000000001,"ma60":761.7296666666667,"ma120":686.4710833333331,"ma250":554.7120799999998},{"date":"2026-05-08","open":911,"high":914.77,"low":893.85,"close":897.45,"volume":2030300,"ma5":899.8879999999999,"ma20":836.6570000000002,"ma60":763.7705000000001,"ma120":689.3369166666664,"ma250":556.9993999999999},{"date":"2026-05-11","open":903.61,"high":929,"low":895.06,"close":926.79,"volume":2811700,"ma5":910.29,"ma20":843.4100000000001,"ma60":766.5788333333334,"ma120":692.4432499999997,"ma250":559.3363599999999},{"date":"2026-05-12","open":912,"high":915.09,"low":894.51,"close":912.14,"volume":2348900,"ma5":911.8,"ma20":849.3045,"ma60":768.8778333333335,"ma120":695.4439999999996,"ma250":561.5747599999999},{"date":"2026-05-13","open":912.5,"high":922.99,"low":897.38,"close":902.3,"volume":1957100,"ma5":906.874,"ma20":855.9110000000001,"ma60":771.1701666666669,"ma120":698.405833333333,"ma250":563.78532},{"date":"2026-05-14","open":910,"high":920.35,"low":902.5,"close":920.22,"volume":2095600,"ma5":911.7800000000001,"ma20":863.2890000000001,"ma60":773.9743333333336,"ma120":701.4650833333332,"ma250":566.0669599999999},{"date":"2026-05-15","open":898.75,"high":899.73,"low":880.2,"close":888.31,"volume":2907900,"ma5":909.952,"ma20":867.9720000000001,"ma60":776.104,"ma120":704.3165833333331,"ma250":568.2058799999999},{"date":"2026-05-18","open":893.32,"high":893.32,"low":850.83,"close":863.95,"volume":2720500,"ma5":897.384,"ma20":871.2495000000001,"ma60":777.8408333333334,"ma120":706.9292499999997,"ma250":570.2514},{"date":"2026-05-19","open":861.59,"high":869.86,"low":845.55,"close":860.15,"volume":3239700,"ma5":886.9859999999999,"ma20":874.2345000000001,"ma60":779.5688333333334,"ma120":709.433833333333,"ma250":572.2940399999999},{"date":"2026-05-20","open":871.22,"high":877.76,"low":857.06,"close":872.56,"volume":2415600,"ma5":881.0380000000001,"ma20":877.4190000000001,"ma60":781.3076666666667,"ma120":711.9834166666664,"ma250":574.41424},{"date":"2026-05-21","open":864.9,"high":872.67,"low":858.6,"close":865.95,"volume":1860700,"ma5":870.184,"ma20":878.9545,"ma60":782.9633333333331,"ma120":714.418583333333,"ma250":576.49728},{"date":"2026-05-22","open":878,"high":893.84,"low":861.06,"close":879.89,"volume":1987600,"ma5":868.5,"ma20":881.4095,"ma60":785.0793333333331,"ma120":716.9529999999997,"ma250":578.6432800000001},{"date":"2026-05-26","open":884.95,"high":909.56,"low":878.02,"close":908.55,"volume":2255700,"ma5":877.4199999999998,"ma20":885.3974999999998,"ma60":787.8413333333333,"ma120":719.7904166666665,"ma250":580.87144},{"date":"2026-05-27","open":905.18,"high":911.67,"low":889.83,"close":909.93,"volume":2463400,"ma5":887.376,"ma20":890.0004999999999,"ma60":790.4681666666664,"ma120":722.5192499999997,"ma250":583.1132000000001},{"date":"2026-05-28","open":898.56,"high":905,"low":880.47,"close":887.67,"volume":2750600,"ma5":890.3979999999999,"ma20":893.8814999999998,"ma60":793.2263333333332,"ma120":724.9874166666664,"ma250":585.2567200000001},{"date":"2026-05-29","open":886.69,"high":890.81,"low":866.19,"close":875.87,"volume":5195400,"ma5":892.382,"ma20":893.1694999999997,"ma60":795.6246666666666,"ma120":727.2934166666663,"ma250":587.3680800000001},{"date":"2026-06-01","open":860.16,"high":873.77,"low":853.37,"close":865.36,"volume":2675000,"ma5":889.476,"ma20":891.9540000000001,"ma60":798.2793333333333,"ma120":729.4783333333331,"ma250":589.45084},{"date":"2026-06-02","open":876.67,"high":911.96,"low":873.12,"close":909.81,"volume":2822600,"ma5":889.7279999999998,"ma20":893.7055,"ma60":802.0944999999998,"ma120":732.0892499999997,"ma250":591.6924799999999},{"date":"2026-06-03","open":914.43,"high":936.71,"low":912.39,"close":926.18,"volume":2511200,"ma5":892.9780000000001,"ma20":894.7850000000001,"ma60":805.7838333333332,"ma120":734.8544166666665,"ma250":593.99988},{"date":"2026-06-04","open":913.99,"high":946.83,"low":903,"close":940.48,"volume":3077000,"ma5":903.54,"ma20":895.4625,"ma60":809.5138333333332,"ma120":737.563833333333,"ma250":596.36596},{"date":"2026-06-05","open":929.93,"high":934.03,"low":901.5,"close":904.28,"volume":2780500,"ma5":909.222,"ma20":895.892,"ma60":812.7919999999999,"ma120":739.886083333333,"ma250":598.56968},{"date":"2026-06-08","open":917,"high":927.34,"low":902.74,"close":915.64,"volume":2550600,"ma5":919.278,"ma20":896.8014999999999,"ma60":816.3745,"ma120":742.5339999999997,"ma250":600.7999599999999},{"date":"2026-06-09","open":927.49,"high":938.18,"low":876.99,"close":914.7,"volume":3007300,"ma5":920.256,"ma20":896.1970000000001,"ma60":820.0529999999999,"ma120":745.241833333333,"ma250":603.0244800000002},{"date":"2026-06-10","open":901.74,"high":906,"low":854.73,"close":856.16,"volume":3611200,"ma5":906.2520000000001,"ma20":893.3979999999999,"ma60":822.6593333333333,"ma120":747.4687499999998,"ma250":604.99656},{"date":"2026-06-11","open":872.4,"high":900.65,"low":870.03,"close":897.63,"volume":3463300,"ma5":897.682,"ma20":893.1645000000002,"ma60":825.9198333333333,"ma120":750.2665833333332,"ma250":607.1432400000001},{"date":"2026-06-12","open":905.24,"high":918.98,"low":899.2,"close":910.57,"volume":2097200,"ma5":898.9399999999999,"ma20":892.6820000000001,"ma60":829.5356666666665,"ma120":753.1394166666665,"ma250":609.3573200000001},{"date":"2026-06-15","open":935,"high":946.1,"low":928.5,"close":933.93,"volume":2449600,"ma5":902.5980000000002,"ma20":894.9630000000001,"ma60":833.6236666666666,"ma120":756.1203333333331,"ma250":611.6432800000001},{"date":"2026-06-16","open":942.8,"high":961.33,"low":939.17,"close":945.46,"volume":2834400,"ma5":908.75,"ma20":899.0384999999999,"ma60":838.0333333333332,"ma120":759.1457499999998,"ma250":613.9944},{"date":"2026-06-17","open":956.98,"high":975.64,"low":953,"close":955.92,"volume":2743900,"ma5":928.702,"ma20":903.8269999999999,"ma60":842.2703333333333,"ma120":762.2582499999997,"ma250":616.37888},{"date":"2026-06-18","open":979,"high":994.49,"low":976.33,"close":985.82,"volume":6175000,"ma5":946.3399999999999,"ma20":909.4899999999998,"ma60":846.7568333333332,"ma120":765.6087499999999,"ma250":618.88008},{"date":"2026-06-22","open":999.28,"high":1023.29,"low":999,"close":1022.28,"volume":4033500,"ma5":968.682,"ma20":917.3065,"ma60":851.8108333333333,"ma120":769.2694166666666,"ma250":621.50428},{"date":"2026-06-23","open":985.25,"high":994.6,"low":972.65,"close":984.24,"volume":4286900,"ma5":978.744,"ma20":922.5240000000001,"ma60":856.495,"ma120":772.6496666666666,"ma250":623.94916},{"date":"2026-06-24","open":981.61,"high":1004.87,"low":970.05,"close":994.45,"volume":3526000,"ma5":988.542,"ma20":926.8190000000001,"ma60":861.4791666666666,"ma120":776.1251666666666,"ma250":626.44064},{"date":"2026-06-25","open":1024.64,"high":1057.07,"low":1015,"close":1057.01,"volume":4642100,"ma5":1008.76,"ma20":934.1730000000001,"ma60":867.9721666666666,"ma120":780.1596666666667,"ma250":629.14116},{"date":"2026-06-26","open":1031.85,"high":1031.85,"low":989.64,"close":997.47,"volume":13948500,"ma5":1011.0900000000001,"ma20":939.6629999999999,"ma60":872.789,"ma120":783.4851666666667,"ma250":631.5922},{"date":"2026-06-29","open":998.41,"high":1039.07,"low":992.11,"close":1033.19,"volume":3146900,"ma5":1013.2720000000002,"ma20":947.5290000000001,"ma60":877.8368333333334,"ma120":786.9609166666667,"ma250":634.1721200000001},{"date":"2026-06-30","open":1045,"high":1073.46,"low":1037.21,"close":1064.9,"volume":3287500,"ma5":1029.404,"ma20":957.5060000000001,"ma60":883.6315,"ma120":790.6426666666666,"ma250":636.8680400000001},{"date":"2026-07-01","open":1033.92,"high":1041.26,"low":985.05,"close":991.41,"volume":3914100,"ma5":1028.7959999999998,"ma20":961.586,"ma60":888.1343333333333,"ma120":793.9334166666667,"ma250":639.23996},{"date":"2026-07-02","open":1001.28,"high":1001.28,"low":948.78,"close":963.53,"volume":3568600,"ma5":1010.1,"ma20":963.4535,"ma60":892.1191666666667,"ma120":796.8950833333333,"ma250":641.50264},{"date":"2026-07-06","open":979.09,"high":991,"low":963.32,"close":969.92,"volume":2441700,"ma5":1004.5899999999999,"ma20":964.9254999999999,"ma60":895.4248333333333,"ma120":799.8309166666666,"ma250":643.81628},{"date":"2026-07-07","open":946.5,"high":950,"low":909.53,"close":940.12,"volume":3810200,"ma5":985.976,"ma20":966.7175,"ma60":897.9756666666668,"ma120":802.4171666666666,"ma250":645.9996000000001},{"date":"2026-07-08","open":937.51,"high":955,"low":925.26,"close":948.08,"volume":2741500,"ma5":962.6120000000001,"ma20":968.3395,"ma60":900.5993333333334,"ma120":805.0134166666667,"ma250":648.1831999999999},{"date":"2026-07-09","open":975.08,"high":983.16,"low":934.38,"close":938.39,"volume":3521200,"ma5":952.008,"ma20":969.524,"ma60":903.0436666666667,"ma120":807.5104166666666,"ma250":650.30344},{"date":"2026-07-10","open":930.68,"high":957.99,"low":928.5,"close":952.41,"volume":1959400,"ma5":949.784,"ma20":974.3365,"ma60":905.6796666666668,"ma120":810.0540000000001,"ma250":652.4894},{"date":"2026-07-13","open":939.21,"high":946.75,"low":924.38,"close":931.47,"volume":1991000,"ma5":942.094,"ma20":976.0285,"ma60":908.3680000000002,"ma120":812.4255,"ma250":654.5921999999999},{"date":"2026-07-14","open":958,"high":964.63,"low":925.5,"close":933.34,"volume":2028600,"ma5":940.738,"ma20":977.1670000000001,"ma60":911.0460000000002,"ma120":814.9616666666667,"ma250":656.707},{"date":"2026-07-15","open":938.58,"high":938.58,"low":890.4,"close":914.3,"volume":2703600,"ma5":933.982,"ma20":976.1855000000002,"ma60":913.0401666666669,"ma120":817.2026666666666,"ma250":658.71268},{"date":"2026-07-16","open":891.77,"high":902,"low":868.88,"close":877.17,"volume":3586600,"ma5":921.738,"ma20":972.771,"ma60":914.3530000000002,"ma120":819.109,"ma250":660.54908},{"date":"2026-07-17","open":841.73,"high":893.19,"low":838.33,"close":880.28,"volume":3377200,"ma5":907.3119999999999,"ma20":968.9889999999998,"ma60":915.6835,"ma120":821.2228333333334,"ma250":662.4153599999999},{"date":"2026-07-20","open":890,"high":894.37,"low":861.27,"close":864.3,"volume":2770000,"ma5":893.878,"ma20":962.9129999999999,"ma60":916.6073333333334,"ma120":823.1260000000001,"ma250":664.2322799999998},{"date":"2026-07-21","open":887.49,"high":898,"low":876.01,"close":889.97,"volume":3219600,"ma5":885.2040000000001,"ma20":956.2974999999999,"ma60":917.5195000000001,"ma120":825.2181666666668,"ma250":666.1234},{"date":"2026-07-22","open":877.29,"high":902.57,"low":872.94,"close":889.31,"volume":1976900,"ma5":880.2060000000001,"ma20":951.551,"ma60":918.4948333333334,"ma120":827.2684166666667,"ma250":667.9702799999999},{"date":"2026-07-23","open":886.56,"high":909.6,"low":881.95,"close":894.54,"volume":2677100,"ma5":883.68,"ma20":946.5555,"ma60":919.5906666666667,"ma120":829.17925,"ma250":669.83036},{"date":"2026-07-24","open":895,"high":902.82,"low":881.19,"close":888.73,"volume":1982100,"ma5":885.3700000000001,"ma20":938.1415,"ma60":920.7716666666669,"ma120":831.1073333333334,"ma250":671.6502800000001},{"date":"2026-07-27","open":887.5,"high":894.02,"low":839.58,"close":873.28,"volume":3150000,"ma5":887.1659999999999,"ma20":931.9319999999998,"ma60":921.8255000000001,"ma120":832.6270833333333,"ma250":673.4116399999999},{"date":"2026-07-28","open":855.76,"high":855.82,"low":824,"close":840.85,"volume":3808600,"ma5":877.342,"ma20":922.3149999999998,"ma60":921.0045000000002,"ma120":833.7767500000001,"ma250":675.05484},{"date":"2026-07-29","open":810.23,"high":822.8,"low":776,"close":782.71,"volume":5966400,"ma5":856.0220000000002,"ma20":908.2054999999997,"ma60":919.2218333333335,"ma120":834.5341666666668,"ma250":676.4491999999999},{"date":"2026-07-30","open":810.75,"high":822.76,"low":801.68,"close":809.14,"volume":3505200,"ma5":838.942,"ma20":899.0919999999999,"ma60":918.1278333333336,"ma120":835.6244166666669,"ma250":677.9336800000001},{"date":"2026-07-31","open":843.39,"high":845,"low":807.31,"close":814.81,"volume":2423600,"ma5":824.158,"ma20":891.656,"ma60":916.6315000000001,"ma120":836.3628333333335,"ma250":679.47816},{"date":"2026-08-03","open":811.58,"high":835.34,"low":804.57,"close":830.03,"volume":3314300,"ma5":815.508,"ma20":884.6614999999999,"ma60":915.0165000000001,"ma120":837.0954166666669,"ma250":681.06348},{"date":"2026-08-04","open":922,"high":935,"low":866.85,"close":876.54,"volume":6230100,"ma5":822.646,"ma20":881.4824999999998,"ma60":914.6973333333334,"ma120":838.2135,"ma250":682.8327200000001},{"date":"2026-08-05","open":874.9,"high":905.72,"low":870,"close":871.08,"volume":3363200,"ma5":840.3199999999999,"ma20":877.6325,"ma60":914.2578333333333,"ma120":839.0141666666666,"ma250":684.60616},{"date":"2026-08-06","open":862,"high":879.33,"low":856.96,"close":856.96,"volume":2896500,"ma5":849.884,"ma20":873.561,"ma60":913.0940000000002,"ma120":839.8364166666668,"ma250":686.36552},{"date":"2026-08-07","open":865.63,"high":868,"low":836.01,"close":842.19,"volume":2443800,"ma5":855.36,"ma20":868.05,"ma60":911.9281666666667,"ma120":840.403,"ma250":688.0681999999999},{"date":"2026-08-10","open":849.04,"high":854.93,"low":835.86,"close":837.58,"volume":1900900,"ma5":856.8700000000001,"ma20":863.3555000000002,"ma60":910.8495000000001,"ma120":841.0098333333334,"ma250":689.7843599999999},{"date":"2026-08-11","open":850,"high":864.25,"low":842.11,"close":843.37,"volume":2173800,"ma5":850.2360000000001,"ma20":858.857,"ma60":909.5686666666667,"ma120":841.7715000000001,"ma250":691.5069999999998},{"date":"2026-08-12","open":866,"high":871.2,"low":855.25,"close":855.6,"volume":3148500,"ma5":847.14,"ma20":855.9220000000001,"ma60":909.0235,"ma120":842.56375,"ma250":693.2745999999999},{"date":"2026-08-13","open":858.5,"high":864.11,"low":848.37,"close":854.6,"volume":2523500,"ma5":846.668,"ma20":854.7935,"ma60":908.8676666666667,"ma120":843.3542500000001,"ma250":695.0229999999999},{"date":"2026-08-14","open":854,"high":870.99,"low":850,"close":856.57,"volume":1894900,"ma5":849.5440000000001,"ma20":853.6080000000004,"ma60":908.8079999999999,"ma120":844.1884166666667,"ma250":696.8181199999999},{"date":"2026-08-17","open":864.03,"high":887.91,"low":859.62,"close":881.65,"volume":2140600,"ma5":858.358,"ma20":854.4755000000001,"ma60":908.9594999999998,"ma120":845.1335833333334,"ma250":698.6941599999998},{"date":"2026-08-18","open":862.19,"high":863.92,"low":834.81,"close":840.87,"volume":2685700,"ma5":857.858,"ma20":852.0205,"ma60":908.5415,"ma120":845.7524166666665,"ma250":700.3932799999998},{"date":"2026-08-19","open":845,"high":848.94,"low":805.68,"close":816.15,"volume":4143900,"ma5":849.9680000000001,"ma20":848.3625000000002,"ma60":907.4791666666667,"ma120":846.2792499999998,"ma250":701.9755199999997},{"date":"2026-08-20","open":811.54,"high":818.93,"low":801,"close":815.39,"volume":2937800,"ma5":842.126,"ma20":844.4050000000001,"ma60":905.9265,"ma120":846.8839166666664,"ma250":703.5655199999998},{"date":"2026-08-21","open":829.52,"high":832,"low":812.34,"close":827.9,"volume":2465200,"ma5":836.392,"ma20":841.3635,"ma60":904.5593333333335,"ma120":847.5137499999997,"ma250":705.1344399999998},{"date":"2026-08-24","open":822.99,"high":825.97,"low":804.49,"close":811.02,"volume":2536200,"ma5":822.266,"ma20":838.2504999999999,"ma60":903.2818333333332,"ma120":848.2540833333331,"ma250":706.6493199999998},{"date":"2026-08-25","open":833.57,"high":834.45,"low":804.75,"close":811.29,"volume":1655500,"ma5":816.35,"ma20":836.7725,"ma60":902.2055,"ma120":848.9150833333331,"ma250":708.1694399999998},{"date":"2026-08-26","open":816.2,"high":824.62,"low":812.26,"close":821.93,"volume":1848200,"ma5":817.506,"ma20":838.7334999999999,"ma60":901.4816666666667,"ma120":849.8804999999996,"ma250":709.7264799999997},{"date":"2026-08-27","open":827.42,"high":832.99,"low":807.31,"close":817,"volume":1835400,"ma5":817.828,"ma20":839.1265,"ma60":899.9348333333334,"ma120":851.0146666666664,"ma250":711.2548399999997},{"date":"2026-08-28","open":819.01,"high":821.23,"low":799.17,"close":800.25,"volume":1787500,"ma5":812.298,"ma20":838.3985,"ma60":897.836,"ma120":851.8099166666665,"ma250":712.7796799999999},{"date":"2026-08-31","open":800,"high":802.9,"low":789.05,"close":797.47,"volume":3071400,"ma5":809.588,"ma20":836.7705000000002,"ma60":895.4525,"ma120":852.4831666666664,"ma250":714.3053599999998},{"date":"2026-09-01","open":788.88,"high":790.22,"low":774.55,"close":779.16,"volume":2946600,"ma5":803.1619999999999,"ma20":831.9015000000002,"ma60":893.3671666666668,"ma120":853.0795833333333,"ma250":715.7615199999998},{"date":"2026-09-02","open":778.51,"high":793.94,"low":771.39,"close":792.28,"volume":2507600,"ma5":797.232,"ma20":827.9615,"ma60":891.3111666666667,"ma120":853.8428333333333,"ma250":717.2497599999999},{"date":"2026-09-03","open":796.9,"high":803.92,"low":781.49,"close":800.14,"volume":2351900,"ma5":793.8599999999999,"ma20":825.1205,"ma60":889.4018333333335,"ma120":854.7274166666665,"ma250":718.7579999999999},{"date":"2026-09-04","open":802.38,"high":821,"low":801,"close":813.94,"volume":2149500,"ma5":796.598,"ma20":823.708,"ma60":888.6981666666669,"ma120":855.6787499999998,"ma250":720.3226399999999},{"date":"2026-09-08","open":823.34,"high":830.5,"low":817.09,"close":822.48,"volume":2443200,"ma5":801.6,"ma20":822.9530000000001,"ma60":887.4456666666669,"ma120":856.6827499999998,"ma250":721.9401999999999},{"date":"2026-09-09","open":815.68,"high":827.96,"low":813.5,"close":815.56,"volume":1929000,"ma5":808.88,"ma20":821.5625,"ma60":885.8621666666669,"ma120":857.6989166666665,"ma250":723.5107999999998},{"date":"2026-09-10","open":809.75,"high":811.95,"low":797.5,"close":805,"volume":1781900,"ma5":811.424,"ma20":819.0324999999999,"ma60":883.7133333333336,"ma120":858.6684999999999,"ma250":725.0052799999999},{"date":"2026-09-11","open":817.75,"high":826,"low":813.51,"close":818.57,"volume":1824600,"ma5":815.11,"ma20":817.231,"ma60":881.5985000000002,"ma120":859.8159166666666,"ma250":726.55348},{"date":"2026-09-14","open":783.05,"high":794.56,"low":772.86,"close":784,"volume":2428000,"ma5":809.1220000000001,"ma20":813.6025,"ma60":878.7331666666668,"ma120":860.5017499999999,"ma250":727.9457199999999},{"date":"2026-09-15","open":789.49,"high":791.2,"low":776.5,"close":783.54,"volume":2261600,"ma5":801.3340000000001,"ma20":808.6969999999999,"ma60":875.3618333333335,"ma120":861.0593333333331,"ma250":729.3172000000001},{"date":"2026-09-16","open":797,"high":798.39,"low":774.48,"close":782.72,"volume":2645300,"ma5":794.766,"ma20":805.7895,"ma60":871.3691666666668,"ma120":861.59,"ma250":730.64544},{"date":"2026-09-17","open":813.95,"high":813.95,"low":795,"close":798.57,"volume":2429600,"ma5":793.48,"ma20":804.9104999999998,"ma60":868.2746666666668,"ma120":862.3848333333333,"ma250":731.97188},{"date":"2026-09-18","open":800.79,"high":809.49,"low":799.57,"close":808.99,"volume":4786800,"ma5":791.5640000000001,"ma20":804.5904999999999,"ma60":865.1836666666667,"ma120":863.3314166666668,"ma250":733.34168},{"date":"2026-09-21","open":827,"high":827.81,"low":805.24,"close":816.5,"volume":1867300,"ma5":798.064,"ma20":804.0204999999999,"ma60":861.1751666666667,"ma120":864.5736666666668,"ma250":734.7192799999999},{"date":"2026-09-22","open":806.06,"high":812.46,"low":802.61,"close":808.01,"volume":2062600,"ma5":802.958,"ma20":803.8699999999998,"ma60":858.0174999999999,"ma120":865.40325,"ma250":736.0662799999999},{"date":"2026-09-23","open":803.97,"high":816.76,"low":798.53,"close":812.02,"volume":2788700,"ma5":808.818,"ma20":803.9064999999999,"ma60":854.3313333333333,"ma120":866.0840833333334,"ma250":737.4351999999998},{"date":"2026-09-24","open":798.87,"high":809.14,"low":794.2,"close":805.25,"volume":2197800,"ma5":810.154,"ma20":803.0725,"ma60":850.0038333333333,"ma120":866.8176666666666,"ma250":738.8013199999998},{"date":"2026-09-25","open":816.34,"high":823,"low":809.05,"close":821.58,"volume":1978200,"ma5":812.6719999999999,"ma20":803.3014999999999,"ma60":847.1733333333334,"ma120":867.6538333333334,"ma250":740.2245999999999},{"date":"2026-09-28","open":821.05,"high":827.57,"low":808.2,"close":819.95,"volume":2174700,"ma5":813.3619999999999,"ma20":804.2864999999999,"ma60":844.7803333333334,"ma120":868.44975,"ma250":741.6179599999998},{"date":"2026-09-29","open":826.53,"high":829.74,"low":815.5,"close":826.64,"volume":2313400,"ma5":817.088,"ma20":805.745,"ma60":842.3923333333333,"ma120":868.9085833333334,"ma250":743.0159199999999},{"date":"2026-09-30","open":828.5,"high":831.95,"low":810.07,"close":810.79,"volume":1959800,"ma5":816.8419999999999,"ma20":807.3264999999999,"ma60":840.2368333333333,"ma120":869.1062500000002,"ma250":744.3358000000001},{"date":"2026-10-01","open":810.58,"high":833.62,"low":802.44,"close":826.35,"volume":2153800,"ma5":821.0620000000001,"ma20":809.03,"ma60":838.2080000000001,"ma120":869.4036666666668,"ma250":745.6789200000001},{"date":"2026-10-02","open":840.8,"high":858.87,"low":836.46,"close":845.42,"volume":2385400,"ma5":825.8299999999999,"ma20":811.2940000000001,"ma60":836.6585,"ma120":869.8510833333333,"ma250":747.0692},{"date":"2026-10-05","open":843.17,"high":857.85,"low":821.77,"close":848.14,"volume":2300100,"ma5":831.4680000000001,"ma20":813.0039999999999,"ma60":834.9206666666666,"ma120":870.3001666666667,"ma250":748.4802400000001},{"date":"2026-10-06","open":853,"high":876.95,"low":851.47,"close":863.44,"volume":1971400,"ma5":838.8279999999999,"ma20":815.0519999999999,"ma60":833.7868333333333,"ma120":871.0774166666667,"ma250":749.9871600000001},{"date":"2026-10-07","open":846,"high":846,"low":806.29,"close":813.83,"volume":3338000,"ma5":839.436,"ma20":814.9655,"ma60":831.795,"ma120":871.4205000000001,"ma250":751.2340000000002},{"date":"2026-10-08","open":808.7,"high":821.91,"low":788.89,"close":796.18,"volume":2789300,"ma5":833.402,"ma20":814.5245000000001,"ma60":829.8263333333333,"ma120":871.43325,"ma250":752.41728},{"date":"2026-10-09","open":796.22,"high":804.31,"low":791.19,"close":800.47,"volume":2221700,"ma5":824.4119999999999,"ma20":813.6195,"ma60":828.5480000000001,"ma120":871.4505,"ma250":753.65396},{"date":"2026-10-12","open":798.42,"high":812,"low":795.76,"close":799.37,"volume":1462500,"ma5":814.658,"ma20":814.3880000000001,"ma60":827.1995000000002,"ma120":871.4415,"ma250":754.8324},{"date":"2026-10-13","open":791,"high":792.7,"low":755.31,"close":772.78,"volume":3600000,"ma5":796.5260000000001,"ma20":813.8500000000001,"ma60":825.6741666666668,"ma120":871.1407499999999,"ma250":755.81364},{"date":"2026-10-14","open":761.6,"high":770.35,"low":742.01,"close":748.98,"volume":3352100,"ma5":783.556,"ma20":812.163,"ma60":823.3243333333335,"ma120":870.4219166666664,"ma250":756.6733600000001},{"date":"2026-10-15","open":725.75,"high":740.21,"low":704.01,"close":735.64,"volume":4501400,"ma5":771.448,"ma20":809.0165,"ma60":820.7631666666668,"ma120":869.6289999999998,"ma250":757.4520800000001},{"date":"2026-10-16","open":734.36,"high":742.98,"low":728.69,"close":730.76,"volume":2867900,"ma5":757.506,"ma20":805.105,"ma60":818.0335000000001,"ma120":868.8120833333331,"ma250":758.2668000000002},{"date":"2026-10-19","open":739.5,"high":740,"low":718.44,"close":725.79,"volume":2640900,"ma5":742.79,"ma20":800.5695,"ma60":815.3178333333336,"ma120":868.0447499999998,"ma250":759.0452400000003},{"date":"2026-10-20","open":711,"high":734.38,"low":708.75,"close":725.24,"volume":2654200,"ma5":733.2819999999999,"ma20":796.431,"ma60":812.8505000000001,"ma120":867.3379999999997,"ma250":759.8476},{"date":"2026-10-21","open":745,"high":745,"low":729.88,"close":740.21,"volume":2139200,"ma5":731.528,"ma20":792.8405,"ma60":811.1731666666668,"ma120":866.0888333333331,"ma250":760.7528000000001},{"date":"2026-10-22","open":721.37,"high":722.4,"low":695.33,"close":704.05,"volume":3091500,"ma5":725.21,"ma20":787.7805000000001,"ma60":809.8621666666667,"ma120":864.5419999999998,"ma250":761.487},{"date":"2026-10-23","open":694.37,"high":696.05,"low":681.23,"close":687,"volume":3017200,"ma5":716.458,"ma20":781.0514999999999,"ma60":807.8265,"ma120":862.9771666666667,"ma250":762.14408},{"date":"2026-10-26","open":685.41,"high":696.22,"low":679.5,"close":692.13,"volume":2312900,"ma5":709.726,"ma20":774.6605000000001,"ma60":805.7818333333336,"ma120":861.2066666666667,"ma250":762.8043200000001},{"date":"2026-10-27","open":703.76,"high":716,"low":699.44,"close":713.31,"volume":2492000,"ma5":707.34,"ma20":768.9939999999999,"ma60":803.8365000000001,"ma120":859.4265,"ma250":763.5596800000001},{"date":"2026-10-28","open":730,"high":732.73,"low":707.63,"close":713.38,"volume":3422300,"ma5":701.9739999999999,"ma20":764.1234999999999,"ma60":801.1171666666668,"ma120":857.9072500000001,"ma250":764.0712400000001},{"date":"2026-10-29","open":636.33,"high":664.47,"low":631.01,"close":647.39,"volume":8167200,"ma5":690.642,"ma20":755.1754999999998,"ma60":797.389,"ma120":855.8234166666666,"ma250":764.3282000000002},{"date":"2026-10-30","open":627.32,"high":637.7,"low":616.66,"close":622.75,"volume":5300400,"ma5":677.792,"ma20":744.0419999999997,"ma60":793.4855000000001,"ma120":853.28975,"ma250":764.5101600000003},{"date":"2026-11-02","open":630,"high":632,"low":609.89,"close":613.62,"volume":4371200,"ma5":662.0899999999999,"ma20":732.3159999999998,"ma60":789.676,"ma120":850.8020833333334,"ma250":764.6822800000001},{"date":"2026-11-03","open":618.94,"high":628.3,"low":617.01,"close":623.94,"volume":3512000,"ma5":644.216,"ma20":720.3409999999999,"ma60":786.1153333333334,"ma120":848.4824166666668,"ma250":764.9877200000001},{"date":"2026-11-04","open":609.45,"high":609.45,"low":582.51,"close":591.3,"volume":5800400,"ma5":619.8,"ma20":709.2144999999998,"ma60":781.9141666666668,"ma120":845.7414166666666,"ma250":765.07632},{"date":"2026-11-05","open":576.11,"high":585.69,"low":550.81,"close":553.64,"volume":6518300,"ma5":601.05,"ma20":697.0874999999999,"ma60":776.8815000000001,"ma120":842.9525,"ma250":765.0117600000002},{"date":"2026-11-06","open":571.82,"high":572,"low":554.61,"close":558.63,"volume":4788600,"ma5":588.226,"ma20":684.9954999999999,"ma60":771.9486666666668,"ma120":840.4081666666667,"ma250":764.9938800000002},{"date":"2026-11-09","open":573.99,"high":599.78,"low":572.05,"close":598.88,"volume":3734200,"ma5":585.278,"ma20":674.9709999999998,"ma60":767.6538333333334,"ma120":838.2309166666669,"ma250":765.1060000000001},{"date":"2026-11-10","open":569.75,"high":587.91,"low":566.12,"close":584.57,"volume":4110000,"ma5":577.4040000000001,"ma20":665.5604999999999,"ma60":762.7024999999999,"ma120":835.8310000000001,"ma250":765.1725600000002},{"date":"2026-11-11","open":600.7,"high":610.5,"low":588.5,"close":601.61,"volume":3673000,"ma5":579.4660000000001,"ma20":658.192,"ma60":758.7148333333333,"ma120":833.628166666667,"ma250":765.28692}],"relative":[{"date":"2025-12-31","stock":100,"index":100},{"date":"2026-01-02","stock":104.45825405414841,"index":100.1894675334161},{"date":"2026-01-05","stock":107.54621467348613,"index":100.82609013220363},{"date":"2026-01-06","stock":108.76638678932393,"index":101.45088014023811},{"date":"2026-01-07","stock":104.12833627175449,"index":101.10189175370681},{"date":"2026-01-08","stock":106.15497407788853,"index":101.10963406617486},{"date":"2026-01-09","stock":107.81154537678705,"index":101.76437075451027},{"date":"2026-01-12","stock":109.9324454064622,"index":101.9249141771967},{"date":"2026-01-13","stock":111.1124687974584,"index":101.72726608721058},{"date":"2026-01-14","stock":111.49999127201633,"index":101.18471988897817},{"date":"2026-01-15","stock":112.9715293172971,"index":101.44576729238186},{"date":"2026-01-16","stock":112.92090701206207,"index":101.38061500255642},{"date":"2026-01-20","stock":109.7980344580795,"index":99.28946022934775},{"date":"2026-01-21","stock":112.65732190549339,"index":100.43999707837266},{"date":"2026-01-22","stock":113.18623771536299,"index":100.99116207727704},{"date":"2026-01-23","stock":109.38258243580567,"index":101.02417646629172},{"date":"2026-01-26","stock":111.00598739679158,"index":101.5299101599591},{"date":"2026-01-27","stock":111.52792081973223,"index":101.94434299905048},{"date":"2026-01-28","stock":112.29074659172238,"index":101.93601636111315},{"date":"2026-01-29","stock":116.12407701572782,"index":101.80425096778906},{"date":"2026-01-30","stock":114.74854679072041,"index":101.36629902855891},{"date":"2026-02-02","stock":120.6050238273954,"index":101.912789423709},{"date":"2026-02-03","stock":122.6962487126224,"index":101.05631436710247},{"date":"2026-02-04","stock":120.7638731300295,"index":100.54371484917098},{"date":"2026-02-05","stock":118.40557194476932,"index":99.31195675991528},{"date":"2026-02-06","stock":126.76523469548064,"index":101.26798626835148},{"date":"2026-02-09","stock":129.54422469321136,"index":101.74304287488131},{"date":"2026-02-10","stock":129.58786461151746,"index":101.40690964867431},{"date":"2026-02-11","stock":135.28374674882608,"index":101.40194288218538},{"date":"2026-02-12","stock":132.36685460924818,"index":99.81389233803229},{"date":"2026-02-13","stock":135.14409901024666,"index":99.86370608428895},{"date":"2026-02-17","stock":133.49625569500932,"index":99.96669344825068},{"date":"2026-02-18","stock":131.26363747447064,"index":100.52311737637864},{"date":"2026-02-19","stock":132.75786827727057,"index":100.2394273610401},{"date":"2026-02-20","stock":132.6199661354234,"index":100.93506683222554},{"date":"2026-02-23","stock":132.04915600397996,"index":99.88678694032576},{"date":"2026-02-24","stock":134.10197776109763,"index":100.65108465415236},{"date":"2026-02-25","stock":133.81919109047428,"index":101.47001679935724},{"date":"2026-02-26","stock":131.43121476076595,"index":100.92557154334965},{"date":"2026-02-27","stock":129.66816206120063,"index":100.4876196041195},{"date":"2026-03-02","stock":131.32473336009915,"index":100.52764589876561},{"date":"2026-03-03","stock":126.063504809119,"index":99.57826309254254},{"date":"2026-03-04","stock":127.77244400998481,"index":100.35059528157184},{"date":"2026-03-05","stock":123.2530940702079,"index":99.78394565773135},{"date":"2026-03-06","stock":118.85768149842023,"index":98.45913373749178},{"date":"2026-03-09","stock":123.0331488819453,"index":99.27675115039077},{"date":"2026-03-10","stock":125.1034266063854,"index":99.06478708640712},{"date":"2026-03-11","stock":123.51667917677658,"index":98.98181286976846},{"date":"2026-03-12","stock":122.31221743152896,"index":97.47454532174422},{"date":"2026-03-13","stock":121.14266762092622,"index":96.88393835366298},{"date":"2026-03-16","stock":122.15336812889487,"index":97.86545906069681},{"date":"2026-03-17","stock":122.5408906034528,"index":98.1095610254912},{"date":"2026-03-18","stock":121.07808054183323,"index":96.77452340953911},{"date":"2026-03-19","stock":120.21051896590849,"index":96.50850923964649},{"date":"2026-03-20","stock":118.85419030495575,"index":95.04754948506319},{"date":"2026-03-23","stock":122.48852270148551,"index":96.13614783434373},{"date":"2026-03-24","stock":125.09469862272418,"index":95.77634942663063},{"date":"2026-03-25","stock":125.51538743519473,"index":96.29537652472428},{"date":"2026-03-26","stock":122.7486166145897,"index":94.61923891607626},{"date":"2026-03-27","stock":121.38879676017247,"index":93.03703162661603},{"date":"2026-03-30","stock":116.50636270008903,"index":92.66992915053684},{"date":"2026-03-31","stock":123.66854609248172,"index":95.36951281863998},{"date":"2026-04-01","stock":127.48442054916472,"index":96.05317361770506},{"date":"2026-04-02","stock":125.1976888299265,"index":96.16083558542108},{"date":"2026-04-06","stock":125.89941871628817,"index":96.58651668979621},{"date":"2026-04-07","stock":126.45800967060589,"index":96.65984953619166},{"date":"2026-04-08","stock":134.686752666399,"index":99.0842159082609},{"date":"2026-04-09","stock":137.39068200464328,"index":99.69556643050178},{"date":"2026-04-10","stock":138.0173512315185,"index":99.58206120809291},{"date":"2026-04-13","stock":138.2041300818685,"index":100.5951354904682},{"date":"2026-04-14","stock":138.6440204583937,"index":101.78043970491564},{"date":"2026-04-15","stock":134.44062352715275,"index":102.59221386312176},{"date":"2026-04-16","stock":134.87527711348125,"index":102.85998100942224},{"date":"2026-04-17","stock":138.7138443276834,"index":104.09845884157475},{"date":"2026-04-20","stock":139.3684431022745,"index":103.85128916806661},{"date":"2026-04-21","stock":139.7262904323843,"index":103.19202395734425},{"date":"2026-04-22","stock":141.19608288093283,"index":104.27141918048353},{"date":"2026-04-23","stock":145.7992214638574,"index":103.84047914688482},{"date":"2026-04-24","stock":145.02243091800932,"index":104.66846833686364},{"date":"2026-04-27","stock":144.67331157156073,"index":104.79745818420861},{"date":"2026-04-28","stock":142.76711993995147,"index":104.28456650354248},{"date":"2026-04-29","stock":141.4020632953375,"index":104.24293331385581},{"date":"2026-04-30","stock":155.3773107336743,"index":105.31020378350742},{"date":"2026-05-01","stock":155.3005044774556,"index":105.6185815499233},{"date":"2026-05-04","stock":152.70131094314593,"index":105.18954057409978},{"date":"2026-05-05","stock":157.90493480196204,"index":106.04367832882916},{"date":"2026-05-06","stock":161.80459790179273,"index":107.59068000876488},{"date":"2026-05-07","stock":156.35135371026584,"index":107.18150609889709},{"date":"2026-05-08","stock":156.6585787351406,"index":108.0845811116792},{"date":"2026-05-11","stock":161.78015954754133,"index":108.28778029362356},{"date":"2026-05-12","stock":159.22286033480546,"index":108.11423562924548},{"date":"2026-05-13","stock":157.50519315027842,"index":108.74662186838069},{"date":"2026-05-14","stock":160.63330249445772,"index":109.57913958074647},{"date":"2026-05-15","stock":155.06310332187059,"index":108.22438098020598},{"date":"2026-05-18","stock":150.81082968212684,"index":108.1447666350157},{"date":"2026-05-19","stock":150.14750292387453,"index":107.42254035497773},{"date":"2026-05-20","stock":152.31378846858797,"index":108.58184208604193},{"date":"2026-05-21","stock":151.15994902857543,"index":108.76809582937696},{"date":"2026-05-22","stock":153.59331087332205,"index":109.1734716236944},{"date":"2026-05-26","stock":158.59619110793025,"index":109.8403330655175},{"date":"2026-05-27","stock":158.83708345697977,"index":109.85844715506538},{"date":"2026-05-28","stock":154.95138513100704,"index":110.49054123146593},{"date":"2026-05-29","stock":152.89158098696038,"index":110.73055291797532},{"date":"2026-06-01","stock":151.0569588213731,"index":111.0212548389453},{"date":"2026-06-02","stock":158.81613629619287,"index":111.1647067416551},{"date":"2026-06-03","stock":161.6736781468745,"index":110.34519027098094},{"date":"2026-06-04","stock":164.1698814739819,"index":110.792637499087},{"date":"2026-06-05","stock":157.8508213032625,"index":107.8626835147177},{"date":"2026-06-08","stock":159.83381919109047,"index":108.1839164414579},{"date":"2026-06-09","stock":159.66973309825963,"index":107.90519319260828},{"date":"2026-06-10","stock":149.4510098277096,"index":106.15718355123803},{"date":"2026-06-11","stock":156.689999476321,"index":108.01694543860931},{"date":"2026-06-12","stock":158.9488016478433,"index":108.55978379957637},{"date":"2026-06-15","stock":163.02651561436278,"index":110.35410123438756},{"date":"2026-06-16","stock":165.03918864663885,"index":109.72682784310861},{"date":"2026-06-17","stock":166.86508282856494,"index":108.39383536629903},{"date":"2026-06-18","stock":172.08441705797128,"index":109.56949821050326},{"date":"2026-06-22","stock":178.44886274372894,"index":109.16353809071653},{"date":"2026-06-23","stock":171.8086127742769,"index":107.59564677525381},{"date":"2026-06-24","stock":173.5908670378969,"index":107.48988386531298},{"date":"2026-06-25","stock":184.5113201948086,"index":107.4792199254985},{"date":"2026-06-26","stock":174.11803725103425,"index":107.42852969103791},{"date":"2026-06-29","stock":180.35330877860596,"index":108.69081878606384},{"date":"2026-06-30","stock":185.8885960165483,"index":109.55167628369001},{"date":"2026-07-01","stock":173.06020563129505,"index":109.31604703820028},{"date":"2026-07-02","stock":168.1934819418018,"index":109.3161931195676},{"date":"2026-07-06","stock":169.30891825370503,"index":110.10780804908335},{"date":"2026-07-07","stock":164.10703999162112,"index":109.61726681761742},{"date":"2026-07-08","stock":165.4965349904865,"index":109.30845080709956},{"date":"2026-07-09","stock":163.8050517569431,"index":110.19852457819005},{"date":"2026-07-10","stock":166.2523783755477,"index":110.66233291943612},{"date":"2026-07-13","stock":162.59709881823102,"index":109.78511430866993},{"date":"2026-07-14","stock":162.92352540716044,"index":110.19779417135345},{"date":"2026-07-15","stock":159.59990922896992,"index":110.61865459060697},{"date":"2026-07-16","stock":153.11850856215196,"index":110.05434226864364},{"date":"2026-07-17","stock":153.66138914587953,"index":108.94295522606092},{"date":"2026-07-20","stock":150.87192556775534,"index":108.7324519757505},{"date":"2026-07-21","stock":155.3528723794229,"index":109.69542034913447},{"date":"2026-07-22","stock":155.23766299509487,"index":109.54583302899715},{"date":"2026-07-23","stock":156.15061008605792,"index":108.22145935285954},{"date":"2026-07-24","stock":155.1364183846248,"index":108.27521729603389},{"date":"2026-07-27","stock":152.43947143330948,"index":108.29274706011249},{"date":"2026-07-28","stock":146.7785012306457,"index":108.52063399313417},{"date":"2026-07-29","stock":136.62960182938536,"index":106.87531955299102},{"date":"2026-07-30","stock":141.2432139927034,"index":108.64991600321379},{"date":"2026-07-31","stock":142.23296733988514,"index":109.410853845592},{"date":"2026-08-03","stock":144.88976556635885,"index":111.02914323278065},{"date":"2026-08-04","stock":153.00853596802068,"index":113.01614199108904},{"date":"2026-08-05","stock":152.05544015221602,"index":112.82667445767292},{"date":"2026-08-06","stock":149.59065756628902,"index":112.62814987948288},{"date":"2026-08-07","stock":147.01241119276625,"index":113.32466583887225},{"date":"2026-08-10","stock":146.20769109920226,"index":113.25849097947557},{"date":"2026-08-11","stock":147.2183916071709,"index":112.89460229347746},{"date":"2026-08-12","stock":149.353256410704,"index":113.1911474691403},{"date":"2026-08-13","stock":149.1786967374797,"index":113.92871229274706},{"date":"2026-08-14","stock":149.52257929373155,"index":113.73544664378059},{"date":"2026-08-17","stock":153.9005358981968,"index":113.14089547878169},{"date":"2026-08-18","stock":146.78199242411017,"index":112.36228179095757},{"date":"2026-08-19","stock":142.46687730200568,"index":112.5992257687532},{"date":"2026-08-20","stock":142.33421195035524,"index":111.62311007231028},{"date":"2026-08-21","stock":144.51795346239112,"index":112.1082462931853},{"date":"2026-08-24","stock":141.57138617836506,"index":111.79402527207655},{"date":"2026-08-25","stock":141.61851729013563,"index":112.1507559710759},{"date":"2026-08-26","stock":143.4758322132421,"index":112.12767511503908},{"date":"2026-08-27","stock":142.61525302424633,"index":112.9353589949602},{"date":"2026-08-28","stock":139.69137849773946,"index":112.65444452560077},{"date":"2026-08-31","stock":139.20610260617593,"index":112.28018406252282},{"date":"2026-09-01","stock":136.00991498943912,"index":111.48155722737565},{"date":"2026-09-02","stock":138.30013790214184,"index":111.99474107077643},{"date":"2026-09-03","stock":139.67217693368477,"index":113.17960704112191},{"date":"2026-09-04","stock":142.08110042418,"index":112.75436418084874},{"date":"2026-09-08","stock":143.57184003351546,"index":112.09582937696297},{"date":"2026-09-09","stock":142.36388709480335,"index":111.55299101599591},{"date":"2026-09-10","stock":140.52053694555482,"index":110.90059162953766},{"date":"2026-09-11","stock":142.88931171120848,"index":111.85421079541304},{"date":"2026-09-14","stock":136.8547838078447,"index":111.31370973632313},{"date":"2026-09-15","stock":136.77448635816154,"index":110.81338105324666},{"date":"2026-09-16","stock":136.63134742611763,"index":110.3178730552918},{"date":"2026-09-17","stock":139.39811824672265,"index":111.57344240742093},{"date":"2026-09-18","stock":141.21703004171977,"index":111.75955006938865},{"date":"2026-09-21","stock":142.5279731876342,"index":113.4277992842013},{"date":"2026-09-22","stock":141.04596156195996,"index":113.42692279599737},{"date":"2026-09-23","stock":141.74594585158937,"index":112.57073990212548},{"date":"2026-09-24","stock":140.56417686386092,"index":112.54298444233439},{"date":"2026-09-25","stock":143.41473632761358,"index":113.11679205317361},{"date":"2026-09-28","stock":143.130204060258,"index":112.24439412752903},{"date":"2026-09-29","stock":144.2980082741285,"index":112.05667957052079},{"date":"2026-09-30","stock":141.5312374535235,"index":111.77474253159009},{"date":"2026-10-01","stock":144.24738596889347,"index":111.9925498502666},{"date":"2026-10-02","stock":147.57623893728072,"index":112.81454970418523},{"date":"2026-10-05","stock":148.0510412484508,"index":113.56292454897378},{"date":"2026-10-06","stock":150.72180424878243,"index":114.21999853918632},{"date":"2026-10-07","stock":142.06189886012532,"index":113.96932291286247},{"date":"2026-10-08","stock":138.98092062771659,"index":113.43744065444453},{"date":"2026-10-09","stock":139.7297816258488,"index":114.11204440873567},{"date":"2026-10-12","stock":139.5377659853021,"index":114.04922942078738},{"date":"2026-10-13","stock":134.89622427426815,"index":114.02308085603681},{"date":"2026-10-14","stock":130.74170405153,"index":112.75933094733767},{"date":"2026-10-15","stock":128.41307801071795,"index":113.12628734204952},{"date":"2026-10-16","stock":127.56122680538341,"index":111.89014681177416},{"date":"2026-10-19","stock":126.69366522945869,"index":112.34723541012345},{"date":"2026-10-20","stock":126.59765740918533,"index":112.66627711635381},{"date":"2026-10-21","stock":129.21081571735297,"index":113.31780001460814},{"date":"2026-10-22","stock":122.89873793356259,"index":111.94843327733548},{"date":"2026-10-23","stock":119.92249550508842,"index":111.36775984223212},{"date":"2026-10-26","stock":120.81798662872903,"index":112.1433058213425},{"date":"2026-10-27","stock":124.51516050761953,"index":112.81279672777737},{"date":"2026-10-28","stock":124.52737968474523,"index":113.12511869111096},{"date":"2026-10-29","stock":113.00818684867421,"index":112.7805127455993},{"date":"2026-10-30","stock":108.70703650042768,"index":110.73069899934264},{"date":"2026-11-02","stock":107.11330668388989,"index":110.16580235191002},{"date":"2026-11-03","stock":108.91476251156459,"index":110.56781827477906},{"date":"2026-11-04","stock":103.21713477752368,"index":112.31641224161858},{"date":"2026-11-05","stock":96.64321748389688,"index":107.42429333138558},{"date":"2026-11-06","stock":97.51427025328609,"index":107.76217953400044},{"date":"2026-11-09","stock":104.54029710056383,"index":110.29055583960266},{"date":"2026-11-10","stock":102.04234817672422,"index":109.86677379300271},{"date":"2026-11-11","stock":105.01684500846615,"index":111.30494485428383}],"metrics":{"change":2.9149631352960226,"fiveDay":1.7436157618806014,"ytd":5.016845008466149,"indexYtd":11.304944854283832,"volumeRatio":0.9323056734087284,"low20":550.81,"high20":745,"low60":550.81,"high60":876.95,"low120":550.81,"high120":1073.46,"sectorYtd":10.217900078930198},"levels":[[550.81,"550.81 近20日低点"],[658.192,"658.19 20日均线"],[745,"745.00 近20日高点"]],"charts":[{"id":"mix","title":"发电动力已超过工程机械的分部规模","type":"bars","unit":"十亿美元","categories":["动力与能源","工程机械","资源工业"],"series":[{"name":"上年同季","values":[7.463,6.76,3.999]},{"name":"本季","values":[8.784,7.983,4.615]}]},{"id":"unit","title":"营收比去年多出的30.44亿美元","type":"bars","unit":"十亿美元","categories":["销量","价格","汇率","其他"],"series":[{"name":"同比贡献","values":[2.207,0.663,0.058,0.116]}]},{"id":"quality","title":"动力分部的增量有没有利润","type":"bars","unit":"%","categories":["上年同季","本季"],"series":[{"name":"分部利润率","values":[21.9,24.4]}]},{"id":"allocation","title":"资金从工厂走向股东","type":"bars","unit":"十亿美元","categories":["资本开支","回购","股息"],"series":[{"name":"去年前三季","values":[1.923,4.85,2.043]},{"name":"今年前三季","values":[2.012,7.745,2.148]}]},{"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":[67.06,64.809,67.589]},{"name":"净利润","values":[10.335,10.792,8.884]}]},{"id":"quarterly","title":"六个财季的收入与净利润","type":"bars","unit":"十亿美元","categories":["25.06","25.09","25.12","26.03","26.06","26.09"],"series":[{"name":"收入","values":[16.569,17.638,19.133,17.415,20.543,20.682]},{"name":"净利润","values":[2.179,2.3,2.402,2.549,3.593,3.287]}]},{"id":"margin","title":"每100美元收入最终留下多少净利润","type":"lines","unit":"%","categories":["25.06","25.09","25.12","26.03","26.06","26.09"],"series":[{"name":"报告净利率","values":[13.15,13.04,12.55,14.64,17.49,15.89]}]},{"id":"cash","title":"2026年前三季，现金回收与资本投入","type":"bars","unit":"十亿美元","categories":["经营现金流","现金购置固定资产","简化剩余现金"],"series":[{"name":"上年同期","values":[8.148,1.923,6.225]},{"name":"本期","values":[10.593,2.012,8.581]}]},{"id":"sector","title":"年初至今，个股与所属板块的价格涨幅","type":"bars","unit":"%","categories":["卡特彼勒","XLI · 工业","标普500"],"series":[{"name":"2025年12月31日至11月11日","values":[5.02,10.22,11.3]}]},{"id":"hurdle","title":"按现价，不同估值倍数要求每股赚多少","type":"bars","unit":"美元 / 股","categories":["13倍PE","21倍PE","28倍PE"],"series":[{"name":"现价所需的每股盈利","values":[46.28,28.65,21.49]}]}],"financials":{"annual":[{"start":"2023-01-01","end":"2023-12-31","revenue":67060000000,"net":10335000000,"operating":12966000000,"cfo":12885000000,"capex":1597000000,"eps":20.12,"shares":513600000,"dividends":2563000000,"buybacks":4975000000,"rd":2108000000},{"start":"2024-01-01","end":"2024-12-31","revenue":64809000000,"net":10792000000,"operating":13072000000,"cfo":12035000000,"capex":1988000000,"eps":22.05,"shares":489400000,"dividends":2646000000,"buybacks":7697000000,"rd":2107000000},{"start":"2025-01-01","end":"2025-12-31","revenue":67589000000,"net":8884000000,"operating":11151000000,"cfo":11739000000,"capex":2821000000,"eps":18.81,"shares":472300000,"dividends":2749000000,"buybacks":5190000000,"rd":2148000000}],"quarters":[{"start":"2025-04-01","end":"2025-06-30","revenue":16569000000,"net":2179000000,"operating":2860000000,"eps":4.62,"shares":471500000,"rd":551000000},{"start":"2025-07-01","end":"2025-09-30","revenue":17638000000,"net":2300000000,"operating":3052000000,"eps":4.88,"shares":470800000,"rd":555000000},{"start":"2025-10-01","end":"2025-12-31","derived":true,"revenue":19133000000,"net":2402000000,"operating":2660000000,"cfo":3591000000,"capex":898000000,"dividends":706000000,"buybacks":340000000,"rd":562000000},{"start":"2026-01-01","end":"2026-03-31","revenue":17415000000,"net":2549000000,"operating":3085000000,"cfo":1870000000,"capex":728000000,"eps":5.47,"shares":465800000,"dividends":703000000,"buybacks":5028000000,"rd":537000000},{"start":"2026-04-01","end":"2026-06-30","revenue":20543000000,"net":3593000000,"operating":4295000000,"eps":7.77,"shares":462500000,"rd":616000000},{"start":"2026-07-01","end":"2026-09-30","revenue":20682000000,"net":3287000000,"operating":4214000000,"eps":7.13,"shares":460900000,"rd":596000000}],"current":{"start":"2026-01-01","end":"2026-09-30","revenue":58640000000,"net":9429000000,"operating":11594000000,"cfo":10593000000,"capex":2012000000,"eps":20.36,"shares":463200000,"dividends":2148000000,"buybacks":7745000000,"rd":1749000000},"prior":{"start":"2025-01-01","end":"2025-09-30","revenue":48456000000,"net":6482000000,"operating":8491000000,"cfo":8148000000,"capex":1923000000,"eps":13.69,"shares":473400000,"dividends":2043000000,"buybacks":4850000000,"rd":1586000000},"filing":"https://www.sec.gov/Archives/edgar/data/18230/000001823026000057/cat-20260930.htm","form":"10-Q","filed":"2026-11-04","factsUrl":"https://data.sec.gov/api/xbrl/companyfacts/CIK0000018230.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":"卡特彼勒最新业绩公告","url":"https://www.sec.gov/Archives/edgar/data/18230/000001823026000052/ex991toformcat3q2026earnin.htm","note":"2026年第三季度的经营数据、分项调节及管理层展望。"},{"title":"美国证监会 · 10-Q 法定申报","url":"https://www.sec.gov/Archives/edgar/data/18230/000001823026000057/cat-20260930.htm","note":"报告期末 2026-09-30，提交日期 2026-11-04。财务报表、经营讨论与风险。"},{"title":"SEC Companyfacts · 历史财务数据","url":"https://data.sec.gov/api/xbrl/companyfacts/CIK0000018230.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/CAT?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/cat/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":"卡特彼勒 · 数据中心供电合作","url":"https://www.caterpillar.com/en/news/corporate-press-releases/h/aip-boyd-cat.html","note":"合作计划规模及实施背景。"},{"title":"XLI · 工业板块ETF历史行情","url":"https://query1.finance.yahoo.com/v8/finance/chart/XLI?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。"}]}