{ "company": "可口可乐", "symbol": "KO", "sector": "全球饮料与品牌授权", "shares": 4314000000, "fiscal": "最新为2026 Q3（截至10月2日）；季度按周历，2026 Q1多6天、Q4少6天。", "period": "2027自然年", "periodEnd": "2027-12-31", "currentLabel": "2026前三季", "priorLabel": "2025前三季", "annualLabels": [ "2023", "2024", "2025" ], "scenarios": [ { "name": "承压", "eps": [ 3.15, 3.35 ], "pe": [ 22, 24 ], "prices": [ 69.3, 80.4 ] }, { "name": "基准", "eps": [ 3.65, 3.85 ], "pe": [ 25, 27 ], "prices": [ 91.25, 103.95 ] }, { "name": "扩张", "eps": [ 4, 4.2 ], "pe": [ 28, 30 ], "prices": [ 112, 126 ] } ], "calc": [ 2.5, 4.8, 3.75, 18, 34, 26 ], "profitLabel": "2027可持续稀释EPS；承压情景包含税率与经营压力，不把诉讼一次性全额扣款塞进正常PE", "levels": [ [ 91, "91 财报后低区" ], [ 95, "95 短期承接" ], [ 97.4, "97.4 近期高点" ] ], "charts": [ { "id": "drivers", "title": "本季增长的质量，更多来自销量而非提价", "type": "bars", "unit": "同比 / %", "categories": [ "单位箱销量", "浓缩液销量", "价格与组合", "有机收入" ], "series": [ { "name": "2026 Q3同比", "values": [ 5, 7, 1, 7 ] } ] }, { "id": "quality", "title": "现金流同比，要先校正fairlife付款基数", "type": "waterfall", "unit": "十亿美元", "steps": [ { "label": "2025前三季CFO", "value": 3.652, "total": true }, { "label": "加回fairlife经营付款", "value": 6.069, "total": false }, { "label": "可比基数", "value": 9.721, "total": true }, { "label": "2026增加", "value": 2.75, "total": false }, { "label": "2026前三季CFO", "value": 12.471, "total": true } ] }, { "id": "return", "title": "股息有现金支撑，但95.73美元不是高股息价格", "type": "bars", "unit": "十亿美元", "categories": [ "前三季自由现金流", "前三季现金股息", "前三季现金回购" ], "series": [ { "name": "2026", "values": [ 11.408, 6.842, 0.9 ] } ] }, { "id": "outlook", "title": "剥离装瓶业务会压低报表增长，不等于品牌退潮", "type": "bars", "unit": "增速影响 / 百分点", "categories": [ "2026收入影响", "2026 EPS影响", "2027收入影响", "2027 EPS影响" ], "series": [ { "name": "并购与剥离预估影响", "values": [ -2, -1, -8, -2 ] } ] }, { "id": "tax", "title": "税务争议须分清已付、潜在与准备金", "type": "bars", "unit": "十亿美元", "categories": [ "2024已付押款", "2010—25潜在追加", "2026前三季潜在增量", "2026 Q3末准备金" ], "series": [ { "name": "披露口径", "values": [ 6, 14, 1.4, 0.538 ] } ] }, { "id": "annual", "title": "年度经营利润，给短期故事一条基线", "type": "bars", "unit": "十亿美元", "categories": [ "2023", "2024", "2025" ], "series": [ { "name": "营业利润", "values": [ 11.311, 9.992, 13.762 ] }, { "name": "普通股净利润", "values": [ 10.714, 10.631, 13.107 ] } ] }, { "id": "quarterly", "title": "把营业利润和净利润放在同一张图里", "type": "bars", "unit": "十亿美元", "categories": [ "25 Q2", "25 Q3", "25 Q4", "26 Q1", "26 Q2", "26 Q3" ], "series": [ { "name": "营业利润", "values": [ 4.28, 3.982, 1.841, 4.359, 4.672, 4.465 ] }, { "name": "普通股净利润", "values": [ 3.81, 3.696, 2.271, 3.924, 4.425, 4.009 ] } ] }, { "id": "revenue", "title": "单季收入的节奏，不能用年化替代", "type": "lines", "unit": "十亿美元", "categories": [ "25 Q2", "25 Q3", "25 Q4", "26 Q1", "26 Q2", "26 Q3" ], "series": [ { "name": "营业收入", "values": [ 12.535, 12.455, 11.822, 12.472, 13.38, 13.38 ] } ] }, { "id": "op-margin", "title": "利润率的变化，比收入规模更接近经营效率", "type": "lines", "unit": "营业利润率 / %", "categories": [ "25 Q2", "25 Q3", "25 Q4", "26 Q1", "26 Q2", "26 Q3" ], "series": [ { "name": "GAAP营业利润率", "values": [ 34.14439569206223, 31.971095945403455, 15.572661140246998, 34.95028864656831, 34.91778774289985, 33.37070254110613 ] } ] }, { "id": "cash", "title": "同一报告期的利润、回款与现金投入", "type": "bars", "unit": "十亿美元", "categories": [ "普通股净利润", "经营现金流", "现金资本开支", "CFO减资本开支" ], "series": [ { "name": "2025前三季", "values": [ 10.836, 3.652, 1.23, 2.422 ] }, { "name": "2026前三季", "values": [ 12.358, 12.471, 1.063, 11.408 ] } ] } ], "slug": "coca-cola", "asOf": "2026-11-05", "published": "2026-11-06", "informationCutoff": "2026-11-06 Asia/Shanghai；不纳入美股11月6日盘中数据", "marketLabel": "美股", "currencyLabel": "美元", "benchmarkLabel": "标普500", "adjustmentLabel": "拆股调整、不计现金分红", "valuation": { "basisKey": "eps", "multipleKey": "pe", "basisLabel": "稀释EPS", "basisUnit": "美元/股", "multipleLabel": "PE", "perShare": true, "periodLabel": "2027自然年" }, "stock": [ { "date": "2025-01-02", "open": 62.35, "high": 62.75, "low": 61.62, "close": 61.84, "volume": 12991000, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-03", "open": 61.9, "high": 62.08, "low": 61.62, "close": 61.75, "volume": 10403200, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-06", "open": 61.5, "high": 61.57, "low": 60.66, "close": 60.81, "volume": 17924200, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-07", "open": 61.11, "high": 61.72, "low": 60.62, "close": 60.84, "volume": 17799600, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-08", "open": 60.99, "high": 61.77, "low": 60.93, "close": 61.71, "volume": 14412400, "ma5": 61.39, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-10", "open": 61.58, "high": 61.65, "low": 60.73, "close": 61.07, "volume": 22425000, "ma5": 61.236000000000004, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-13", "open": 61.13, "high": 61.85, "low": 60.71, "close": 61.65, "volume": 18016200, "ma5": 61.215999999999994, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-14", "open": 61.66, "high": 62.07, "low": 61.3, "close": 62.04, "volume": 16658300, "ma5": 61.462, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-15", "open": 62.33, "high": 62.62, "low": 61.68, "close": 61.77, "volume": 16187200, "ma5": 61.648, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-16", "open": 61.42, "high": 62.3, "low": 61.32, "close": 62.25, "volume": 12585500, "ma5": 61.75599999999999, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-17", "open": 62.31, "high": 62.77, "low": 62.17, "close": 62.71, "volume": 17948900, "ma5": 62.084, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-21", "open": 62.9, "high": 63.23, "low": 62.3, "close": 62.42, "volume": 19817100, "ma5": 62.238, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-22", "open": 62.12, "high": 62.29, "low": 61.66, "close": 61.78, "volume": 18191900, "ma5": 62.186000000000014, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-23", "open": 61.8, "high": 61.98, "low": 61.37, "close": 61.53, "volume": 16528400, "ma5": 62.138, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-24", "open": 61.72, "high": 62.01, "low": 61.44, "close": 61.92, "volume": 19244600, "ma5": 62.072, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-27", "open": 62.87, "high": 64.18, "low": 62.47, "close": 63.87, "volume": 20742900, "ma5": 62.30400000000001, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-28", "open": 63.51, "high": 64.04, "low": 62.28, "close": 62.36, "volume": 14956000, "ma5": 62.29200000000001, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-29", "open": 62.56, "high": 63.36, "low": 62.55, "close": 62.83, "volume": 11325600, "ma5": 62.501999999999995, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-30", "open": 63.85, "high": 64.29, "low": 63.23, "close": 64.05, "volume": 13201000, "ma5": 63.00599999999999, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-31", "open": 63.7, "high": 63.93, "low": 63.39, "close": 63.48, "volume": 12096800, "ma5": 63.318000000000005, "ma20": 62.13399999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-03", "open": 63.18, "high": 63.63, "low": 62.43, "close": 63.35, "volume": 12067900, "ma5": 63.214, "ma20": 62.20949999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-04", "open": 63.61, "high": 63.63, "low": 62.35, "close": 62.67, "volume": 15678000, "ma5": 63.275999999999996, "ma20": 62.2555, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-05", "open": 62.72, "high": 63.29, "low": 62.59, "close": 63.12, "volume": 10686800, "ma5": 63.334, "ma20": 62.37099999999998, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-06", "open": 63.62, "high": 63.74, "low": 62.91, "close": 63.36, "volume": 13423400, "ma5": 63.196000000000005, "ma20": 62.49699999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-07", "open": 63.43, "high": 63.92, "low": 63.27, "close": 63.84, "volume": 13184700, "ma5": 63.26800000000001, "ma20": 62.60349999999998, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-10", "open": 64.1, "high": 64.65, "low": 63.66, "close": 64.55, "volume": 16154300, "ma5": 63.507999999999996, "ma20": 62.77749999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-11", "open": 67.5, "high": 67.67, "low": 66.41, "close": 67.6, "volume": 30589100, "ma5": 64.494, "ma20": 63.07499999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-12", "open": 66.87, "high": 68.82, "low": 66.87, "close": 68.71, "volume": 26033800, "ma5": 65.612, "ma20": 63.40849999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-13", "open": 69, "high": 69.61, "low": 68.76, "close": 69.5, "volume": 24393100, "ma5": 66.84, "ma20": 63.795, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-14", "open": 69.36, "high": 70.03, "low": 68.76, "close": 68.87, "volume": 20779100, "ma5": 67.84599999999999, "ma20": 64.126, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-18", "open": 68.55, "high": 69.37, "low": 68.42, "close": 69.05, "volume": 15569100, "ma5": 68.74600000000001, "ma20": 64.443, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-19", "open": 69.21, "high": 70.13, "low": 69.17, "close": 70.07, "volume": 16032300, "ma5": 69.24, "ma20": 64.82549999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-20", "open": 69.71, "high": 70.07, "low": 69.42, "close": 70.04, "volume": 13398000, "ma5": 69.506, "ma20": 65.2385, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-21", "open": 70.32, "high": 71.6, "low": 70.13, "close": 71.35, "volume": 21662300, "ma5": 69.876, "ma20": 65.72949999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-24", "open": 70.84, "high": 71.73, "low": 70.33, "close": 70.59, "volume": 21418400, "ma5": 70.22, "ma20": 66.16299999999998, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-25", "open": 70.86, "high": 71.77, "low": 70.73, "close": 71.49, "volume": 21555600, "ma5": 70.708, "ma20": 66.544, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-26", "open": 71.27, "high": 71.28, "low": 70.53, "close": 70.8, "volume": 14531200, "ma5": 70.854, "ma20": 66.96599999999998, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-27", "open": 70.72, "high": 71.54, "low": 70.42, "close": 70.87, "volume": 16789500, "ma5": 71.02000000000001, "ma20": 67.36799999999998, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-28", "open": 71.45, "high": 71.57, "low": 70.56, "close": 71.21, "volume": 22167400, "ma5": 70.99199999999999, "ma20": 67.726, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-03", "open": 70.24, "high": 72.36, "low": 69.73, "close": 72.32, "volume": 21717600, "ma5": 71.338, "ma20": 68.16799999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-04", "open": 72.07, "high": 72.65, "low": 69.88, "close": 70.19, "volume": 25411900, "ma5": 71.078, "ma20": 68.51, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-05", "open": 69.9, "high": 70.74, "low": 69.84, "close": 70.08, "volume": 23933600, "ma5": 70.934, "ma20": 68.8805, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-06", "open": 70.41, "high": 70.53, "low": 69.45, "close": 70.46, "volume": 21694000, "ma5": 70.85199999999999, "ma20": 69.2475, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-07", "open": 69.65, "high": 71.82, "low": 69.65, "close": 71.43, "volume": 28393300, "ma5": 70.89599999999999, "ma20": 69.651, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-10", "open": 71.96, "high": 73.22, "low": 71.32, "close": 71.45, "volume": 25251200, "ma5": 70.722, "ma20": 70.03150000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-11", "open": 71.88, "high": 72.04, "low": 70.61, "close": 71.04, "volume": 28076400, "ma5": 70.89200000000001, "ma20": 70.35600000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-12", "open": 70.37, "high": 70.73, "low": 69.74, "close": 69.94, "volume": 18923300, "ma5": 70.864, "ma20": 70.47300000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-13", "open": 70.25, "high": 70.25, "low": 69.28, "close": 69.62, "volume": 15746600, "ma5": 70.696, "ma20": 70.51850000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-14", "open": 68.51, "high": 69.26, "low": 68.38, "close": 69.16, "volume": 14205100, "ma5": 70.242, "ma20": 70.50150000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-17", "open": 69.24, "high": 70.17, "low": 69.08, "close": 70.12, "volume": 15634800, "ma5": 69.976, "ma20": 70.56400000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-18", "open": 70.11, "high": 70.19, "low": 69.3, "close": 69.38, "volume": 12657600, "ma5": 69.644, "ma20": 70.58050000000003, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-19", "open": 68.55, "high": 69.38, "low": 68.54, "close": 69.28, "volume": 14780000, "ma5": 69.51199999999999, "ma20": 70.54100000000003, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-20", "open": 69.31, "high": 69.81, "low": 69.09, "close": 69.71, "volume": 16295300, "ma5": 69.53, "ma20": 70.52450000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-21", "open": 69.71, "high": 69.97, "low": 68.18, "close": 68.67, "volume": 47479500, "ma5": 69.432, "ma20": 70.3905, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-24", "open": 68.8, "high": 69.08, "low": 68.33, "close": 68.95, "volume": 12575400, "ma5": 69.19800000000001, "ma20": 70.30850000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-25", "open": 68.95, "high": 69.08, "low": 68.6, "close": 68.81, "volume": 12513900, "ma5": 69.084, "ma20": 70.1745, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-26", "open": 68.92, "high": 70.35, "low": 68.9, "close": 70.02, "volume": 14478200, "ma5": 69.232, "ma20": 70.13550000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-27", "open": 70.18, "high": 70.99, "low": 70.07, "close": 70.74, "volume": 11663400, "ma5": 69.438, "ma20": 70.12899999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-28", "open": 70.81, "high": 71.32, "low": 69.53, "close": 70.37, "volume": 17412900, "ma5": 69.77799999999999, "ma20": 70.08699999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-31", "open": 70.73, "high": 71.94, "low": 70.49, "close": 71.62, "volume": 24016900, "ma5": 70.312, "ma20": 70.05199999999999, "ma60": 66.78466666666664, "ma120": null, "ma250": null }, { "date": "2025-04-01", "open": 71.68, "high": 71.91, "low": 71.19, "close": 71.87, "volume": 15309100, "ma5": 70.924, "ma20": 70.136, "ma60": 66.95183333333331, "ma120": null, "ma250": null }, { "date": "2025-04-02", "open": 71.96, "high": 72.36, "low": 71.05, "close": 71.33, "volume": 14606500, "ma5": 71.186, "ma20": 70.1985, "ma60": 67.11149999999996, "ma120": null, "ma250": null }, { "date": "2025-04-03", "open": 72.48, "high": 73.95, "low": 72.32, "close": 73.18, "volume": 24959600, "ma5": 71.674, "ma20": 70.33449999999999, "ma60": 67.31766666666664, "ma120": null, "ma250": null }, { "date": "2025-04-04", "open": 72.42, "high": 73.01, "low": 69.79, "close": 69.93, "volume": 26517300, "ma5": 71.586, "ma20": 70.2595, "ma60": 67.46916666666664, "ma120": null, "ma250": null }, { "date": "2025-04-07", "open": 66.23, "high": 69.38, "low": 66.05, "close": 68.37, "volume": 34258400, "ma5": 70.936, "ma20": 70.1055, "ma60": 67.58016666666664, "ma120": null, "ma250": null }, { "date": "2025-04-08", "open": 68.96, "high": 69.98, "low": 67.76, "close": 68.42, "volume": 22774400, "ma5": 70.24600000000001, "ma20": 69.9745, "ma60": 67.70266666666663, "ma120": null, "ma250": null }, { "date": "2025-04-09", "open": 67.92, "high": 70.47, "low": 67.28, "close": 69.95, "volume": 27918700, "ma5": 69.97, "ma20": 69.97500000000001, "ma60": 67.84099999999997, "ma120": null, "ma250": null }, { "date": "2025-04-10", "open": 70.19, "high": 71.21, "low": 68.98, "close": 70.76, "volume": 22450200, "ma5": 69.486, "ma20": 70.03200000000001, "ma60": 67.9863333333333, "ma120": null, "ma250": null }, { "date": "2025-04-11", "open": 70.91, "high": 71.85, "low": 70.54, "close": 71.43, "volume": 19988200, "ma5": 69.786, "ma20": 70.14550000000003, "ma60": 68.14733333333331, "ma120": null, "ma250": null }, { "date": "2025-04-14", "open": 71.3, "high": 72.66, "low": 70.93, "close": 72.45, "volume": 13930200, "ma5": 70.602, "ma20": 70.26200000000001, "ma60": 68.31733333333331, "ma120": null, "ma250": null }, { "date": "2025-04-15", "open": 72.62, "high": 72.63, "low": 71.72, "close": 71.86, "volume": 14965500, "ma5": 71.29, "ma20": 70.386, "ma60": 68.4698333333333, "ma120": null, "ma250": null }, { "date": "2025-04-16", "open": 72.36, "high": 72.67, "low": 71.39, "close": 71.68, "volume": 15276200, "ma5": 71.636, "ma20": 70.506, "ma60": 68.62416666666664, "ma120": null, "ma250": null }, { "date": "2025-04-17", "open": 71.9, "high": 73.43, "low": 71.72, "close": 73, "volume": 20754500, "ma5": 72.084, "ma20": 70.6705, "ma60": 68.81116666666664, "ma120": null, "ma250": null }, { "date": "2025-04-21", "open": 73.38, "high": 73.47, "low": 71.82, "close": 72.77, "volume": 16037200, "ma5": 72.352, "ma20": 70.87550000000002, "ma60": 68.99849999999996, "ma120": null, "ma250": null }, { "date": "2025-04-22", "open": 73, "high": 74.38, "low": 72.92, "close": 73.9, "volume": 15613500, "ma5": 72.64200000000001, "ma20": 71.12300000000002, "ma60": 69.19816666666664, "ma120": null, "ma250": null }, { "date": "2025-04-23", "open": 73.29, "high": 73.95, "low": 72.38, "close": 73.3, "volume": 16353900, "ma5": 72.93, "ma20": 71.3475, "ma60": 69.35533333333329, "ma120": null, "ma250": null }, { "date": "2025-04-24", "open": 73.02, "high": 73.43, "low": 72.3, "close": 72.52, "volume": 16893900, "ma5": 73.09799999999998, "ma20": 71.4725, "ma60": 69.52466666666665, "ma120": null, "ma250": null }, { "date": "2025-04-25", "open": 72.65, "high": 72.92, "low": 71.13, "close": 71.91, "volume": 16316000, "ma5": 72.88, "ma20": 71.531, "ma60": 69.67599999999997, "ma120": null, "ma250": null }, { "date": "2025-04-28", "open": 72.08, "high": 72.26, "low": 71.31, "close": 71.79, "volume": 15997500, "ma5": 72.684, "ma20": 71.602, "ma60": 69.80499999999999, "ma120": null, "ma250": null }, { "date": "2025-04-29", "open": 71.19, "high": 72.71, "low": 70.28, "close": 72.35, "volume": 16244100, "ma5": 72.374, "ma20": 71.6385, "ma60": 69.95283333333333, "ma120": null, "ma250": null }, { "date": "2025-04-30", "open": 73.35, "high": 73.48, "low": 71.69, "close": 72.55, "volume": 21074700, "ma5": 72.22400000000002, "ma20": 71.6725, "ma60": 70.10616666666667, "ma120": null, "ma250": null }, { "date": "2025-05-01", "open": 72, "high": 72.04, "low": 71.23, "close": 71.29, "volume": 18034200, "ma5": 71.978, "ma20": 71.67049999999999, "ma60": 70.24983333333331, "ma120": null, "ma250": null }, { "date": "2025-05-02", "open": 71.5, "high": 71.82, "low": 71.1, "close": 71.65, "volume": 12629600, "ma5": 71.926, "ma20": 71.59399999999998, "ma60": 70.39199999999998, "ma120": null, "ma250": null }, { "date": "2025-05-05", "open": 71.67, "high": 71.8, "low": 71.01, "close": 71.7, "volume": 11932700, "ma5": 71.908, "ma20": 71.68249999999999, "ma60": 70.53099999999998, "ma120": null, "ma250": null }, { "date": "2025-05-06", "open": 71.68, "high": 71.9, "low": 71.16, "close": 71.72, "volume": 12705500, "ma5": 71.782, "ma20": 71.85, "ma60": 70.66233333333331, "ma120": null, "ma250": null }, { "date": "2025-05-07", "open": 71.72, "high": 72.69, "low": 71.67, "close": 72.4, "volume": 15018200, "ma5": 71.752, "ma20": 72.049, "ma60": 70.79316666666665, "ma120": null, "ma250": null }, { "date": "2025-05-08", "open": 72.2, "high": 72.47, "low": 71.13, "close": 71.17, "volume": 14371100, "ma5": 71.72800000000001, "ma20": 72.11000000000001, "ma60": 70.85266666666665, "ma120": null, "ma250": null }, { "date": "2025-05-09", "open": 70.99, "high": 71.15, "low": 70.46, "close": 70.52, "volume": 11228900, "ma5": 71.502, "ma20": 72.098, "ma60": 70.88283333333332, "ma120": null, "ma250": null }, { "date": "2025-05-12", "open": 70.15, "high": 70.33, "low": 68.7, "close": 69.53, "volume": 21539000, "ma5": 71.06800000000001, "ma20": 72.003, "ma60": 70.88333333333334, "ma120": null, "ma250": null }, { "date": "2025-05-13", "open": 69.59, "high": 69.69, "low": 68.87, "close": 68.96, "volume": 14389100, "ma5": 70.51599999999999, "ma20": 71.8285, "ma60": 70.88483333333332, "ma120": null, "ma250": null }, { "date": "2025-05-14", "open": 68.88, "high": 69.34, "low": 68.58, "close": 69.16, "volume": 16286800, "ma5": 69.86800000000001, "ma20": 71.6935, "ma60": 70.88666666666667, "ma120": null, "ma250": null }, { "date": "2025-05-15", "open": 69.7, "high": 71.73, "low": 69.6, "close": 71.61, "volume": 19817100, "ma5": 69.95599999999999, "ma20": 71.69, "ma60": 70.91233333333331, "ma120": null, "ma250": null }, { "date": "2025-05-16", "open": 71.86, "high": 72.26, "low": 71.43, "close": 72, "volume": 18441200, "ma5": 70.252, "ma20": 71.64, "ma60": 70.945, "ma120": null, "ma250": null }, { "date": "2025-05-19", "open": 72.03, "high": 72.17, "low": 71.64, "close": 71.93, "volume": 13282800, "ma5": 70.732, "ma20": 71.598, "ma60": 70.95466666666667, "ma120": null, "ma250": null }, { "date": "2025-05-20", "open": 71.8, "high": 72.13, "low": 71.43, "close": 71.69, "volume": 12137800, "ma5": 71.27799999999999, "ma20": 71.4875, "ma60": 70.973, "ma120": null, "ma250": null }, { "date": "2025-05-21", "open": 71.69, "high": 72.08, "low": 71.58, "close": 71.85, "volume": 12094400, "ma5": 71.816, "ma20": 71.41499999999999, "ma60": 70.979, "ma120": null, "ma250": null }, { "date": "2025-05-22", "open": 71.84, "high": 71.99, "low": 70.96, "close": 71.14, "volume": 11101800, "ma5": 71.72200000000001, "ma20": 71.34599999999999, "ma60": 70.98466666666667, "ma120": null, "ma250": null }, { "date": "2025-05-23", "open": 71.54, "high": 71.98, "low": 70.69, "close": 71.77, "volume": 12822100, "ma5": 71.676, "ma20": 71.339, "ma60": 70.99966666666667, "ma120": null, "ma250": null }, { "date": "2025-05-27", "open": 71.74, "high": 72.22, "low": 71.56, "close": 71.78, "volume": 10666100, "ma5": 71.646, "ma20": 71.3385, "ma60": 71.00916666666666, "ma120": null, "ma250": null }, { "date": "2025-05-28", "open": 71.7, "high": 71.9, "low": 71.05, "close": 71.15, "volume": 8710900, "ma5": 71.53799999999998, "ma20": 71.27850000000001, "ma60": 70.98966666666665, "ma120": null, "ma250": null }, { "date": "2025-05-29", "open": 71, "high": 71.66, "low": 70.46, "close": 71.49, "volume": 10291100, "ma5": 71.46600000000001, "ma20": 71.22550000000001, "ma60": 71.01133333333333, "ma120": null, "ma250": null }, { "date": "2025-05-30", "open": 71.61, "high": 72.47, "low": 71.61, "close": 72.1, "volume": 28019500, "ma5": 71.65799999999999, "ma20": 71.266, "ma60": 71.045, "ma120": null, "ma250": null }, { "date": "2025-06-02", "open": 72.03, "high": 72.04, "low": 71.36, "close": 72, "volume": 10202700, "ma5": 71.704, "ma20": 71.2835, "ma60": 71.07066666666668, "ma120": null, "ma250": null }, { "date": "2025-06-03", "open": 71.71, "high": 71.78, "low": 70.47, "close": 71.16, "volume": 20139800, "ma5": 71.58, "ma20": 71.2565, "ma60": 71.06616666666667, "ma120": null, "ma250": null }, { "date": "2025-06-04", "open": 71.26, "high": 71.85, "low": 70.68, "close": 71.37, "volume": 13565900, "ma5": 71.624, "ma20": 71.239, "ma60": 71.06483333333334, "ma120": null, "ma250": null }, { "date": "2025-06-05", "open": 71.38, "high": 71.46, "low": 70.83, "close": 70.91, "volume": 13531400, "ma5": 71.508, "ma20": 71.1645, "ma60": 71.06266666666667, "ma120": null, "ma250": null }, { "date": "2025-06-06", "open": 71.08, "high": 71.48, "low": 70.94, "close": 71.35, "volume": 9524000, "ma5": 71.35799999999999, "ma20": 71.1735, "ma60": 71.08616666666667, "ma120": null, "ma250": null }, { "date": "2025-06-09", "open": 71.35, "high": 71.83, "low": 71.09, "close": 71.77, "volume": 12281300, "ma5": 71.31199999999998, "ma20": 71.236, "ma60": 71.12200000000001, "ma120": null, "ma250": null }, { "date": "2025-06-10", "open": 71.9, "high": 72.69, "low": 71.76, "close": 72.35, "volume": 12265000, "ma5": 71.55, "ma20": 71.37699999999998, "ma60": 71.17516666666668, "ma120": null, "ma250": null }, { "date": "2025-06-11", "open": 72.27, "high": 72.36, "low": 71.76, "close": 72.07, "volume": 12718500, "ma5": 71.69, "ma20": 71.53249999999998, "ma60": 71.20766666666667, "ma120": null, "ma250": null }, { "date": "2025-06-12", "open": 72.25, "high": 72.4, "low": 71.6, "close": 72.24, "volume": 12806900, "ma5": 71.95599999999999, "ma20": 71.6865, "ma60": 71.25533333333331, "ma120": null, "ma250": null }, { "date": "2025-06-13", "open": 71.77, "high": 71.88, "low": 70.73, "close": 71.02, "volume": 17467200, "ma5": 71.89, "ma20": 71.65699999999998, "ma60": 71.28433333333332, "ma120": null, "ma250": null }, { "date": "2025-06-16", "open": 71.2, "high": 71.62, "low": 70.24, "close": 70.52, "volume": 15045900, "ma5": 71.63999999999999, "ma20": 71.583, "ma60": 71.29783333333333, "ma120": null, "ma250": null }, { "date": "2025-06-17", "open": 70.38, "high": 70.46, "low": 69.58, "close": 69.62, "volume": 15437000, "ma5": 71.094, "ma20": 71.4675, "ma60": 71.31366666666666, "ma120": null, "ma250": null }, { "date": "2025-06-18", "open": 70, "high": 70, "low": 69.09, "close": 69.21, "volume": 16227600, "ma5": 70.52199999999999, "ma20": 71.34349999999999, "ma60": 71.31799999999998, "ma120": null, "ma250": null }, { "date": "2025-06-20", "open": 69.09, "high": 69.56, "low": 68.78, "close": 68.84, "volume": 40859400, "ma5": 69.84200000000001, "ma20": 71.193, "ma60": 71.3185, "ma120": null, "ma250": null }, { "date": "2025-06-23", "open": 69.14, "high": 69.81, "low": 68.97, "close": 69.74, "volume": 21822800, "ma5": 69.58599999999998, "ma20": 71.123, "ma60": 71.31383333333332, "ma120": null, "ma250": null }, { "date": "2025-06-24", "open": 69.94, "high": 70.35, "low": 69.69, "close": 70.21, "volume": 15216100, "ma5": 69.52399999999999, "ma20": 71.045, "ma60": 71.30499999999999, "ma120": null, "ma250": null }, { "date": "2025-06-25", "open": 69.93, "high": 70.02, "low": 69.43, "close": 69.63, "volume": 12540400, "ma5": 69.526, "ma20": 70.9375, "ma60": 71.29266666666666, "ma120": null, "ma250": null }, { "date": "2025-06-26", "open": 69.7, "high": 69.92, "low": 69.15, "close": 69.47, "volume": 14454100, "ma5": 69.578, "ma20": 70.8535, "ma60": 71.25683333333332, "ma120": 69.02074999999999, "ma250": null }, { "date": "2025-06-27", "open": 69.59, "high": 70.56, "low": 69.47, "close": 70.33, "volume": 23470700, "ma5": 69.87599999999999, "ma20": 70.7955, "ma60": 71.23116666666665, "ma120": 69.0915, "ma250": null }, { "date": "2025-06-30", "open": 70.13, "high": 70.79, "low": 70.09, "close": 70.75, "volume": 15429000, "ma5": 70.078, "ma20": 70.72800000000001, "ma60": 71.22149999999998, "ma120": 69.16650000000001, "ma250": null }, { "date": "2025-07-01", "open": 70.99, "high": 72.45, "low": 70.9, "close": 71.67, "volume": 21729300, "ma5": 70.37, "ma20": 70.71149999999999, "ma60": 71.19633333333331, "ma120": 69.257, "ma250": null }, { "date": "2025-07-02", "open": 71.69, "high": 71.83, "low": 70.74, "close": 70.91, "volume": 13050200, "ma5": 70.626, "ma20": 70.69900000000001, "ma60": 71.21266666666664, "ma120": 69.34091666666667, "ma250": null }, { "date": "2025-07-03", "open": 71.04, "high": 71.4, "low": 70.45, "close": 71.35, "volume": 9440500, "ma5": 71.002, "ma20": 70.69800000000001, "ma60": 71.26233333333332, "ma120": 69.42125000000001, "ma250": null }, { "date": "2025-07-07", "open": 71.37, "high": 71.37, "low": 70.8, "close": 71.01, "volume": 16984700, "ma5": 71.138, "ma20": 70.703, "ma60": 71.3055, "ma120": 69.50408333333334, "ma250": null }, { "date": "2025-07-08", "open": 70.68, "high": 70.68, "low": 69.88, "close": 70.24, "volume": 17115500, "ma5": 71.036, "ma20": 70.64750000000001, "ma60": 71.31033333333332, "ma120": 69.57566666666666, "ma250": null }, { "date": "2025-07-09", "open": 70.16, "high": 70.25, "low": 68.97, "close": 69.48, "volume": 33704100, "ma5": 70.598, "ma20": 70.533, "ma60": 71.28899999999997, "ma120": 69.63766666666668, "ma250": null }, { "date": "2025-07-10", "open": 69.29, "high": 69.85, "low": 69.16, "close": 69.77, "volume": 14608400, "ma5": 70.37, "ma20": 70.404, "ma60": 71.26133333333333, "ma120": 69.70433333333334, "ma250": null }, { "date": "2025-07-11", "open": 69.57, "high": 70.16, "low": 69.25, "close": 69.87, "volume": 12916700, "ma5": 70.074, "ma20": 70.29400000000001, "ma60": 71.21833333333332, "ma120": 69.76783333333334, "ma250": null }, { "date": "2025-07-14", "open": 69.8, "high": 70.08, "low": 69.27, "close": 69.47, "volume": 13983200, "ma5": 69.766, "ma20": 70.15549999999999, "ma60": 71.17849999999999, "ma120": 69.82416666666667, "ma250": null }, { "date": "2025-07-15", "open": 69.51, "high": 69.55, "low": 69.15, "close": 69.36, "volume": 12639800, "ma5": 69.59, "ma20": 70.07249999999999, "ma60": 71.13983333333331, "ma120": 69.882, "ma250": null }, { "date": "2025-07-16", "open": 69.35, "high": 69.5, "low": 68.79, "close": 69.27, "volume": 13178300, "ma5": 69.54799999999999, "ma20": 70.00999999999999, "ma60": 71.07766666666664, "ma120": 69.94441666666668, "ma250": null }, { "date": "2025-07-17", "open": 69.81, "high": 70.69, "low": 69.51, "close": 70.59, "volume": 20464700, "ma5": 69.71199999999999, "ma20": 70.0585, "ma60": 71.04133333333333, "ma120": 70.01991666666667, "ma250": null }, { "date": "2025-07-18", "open": 70.44, "high": 70.7, "low": 69.83, "close": 69.85, "volume": 14928000, "ma5": 69.708, "ma20": 70.09049999999999, "ma60": 70.97383333333332, "ma120": 70.08600000000001, "ma250": null }, { "date": "2025-07-21", "open": 70.19, "high": 70.62, "low": 69.93, "close": 70.07, "volume": 17811700, "ma5": 69.828, "ma20": 70.15199999999997, "ma60": 70.91999999999999, "ma120": 70.13766666666668, "ma250": null }, { "date": "2025-07-22", "open": 69.45, "high": 70.26, "low": 68.69, "close": 69.66, "volume": 22339900, "ma5": 69.88799999999999, "ma20": 70.148, "ma60": 70.8723333333333, "ma120": 70.1985, "ma250": null }, { "date": "2025-07-23", "open": 69.66, "high": 69.74, "low": 68.6, "close": 69.16, "volume": 21030000, "ma5": 69.86599999999999, "ma20": 70.0955, "ma60": 70.82649999999998, "ma120": 70.25125, "ma250": null }, { "date": "2025-07-24", "open": 69.26, "high": 69.55, "low": 68.99, "close": 69.1, "volume": 12511400, "ma5": 69.56800000000001, "ma20": 70.06899999999999, "ma60": 70.78166666666667, "ma120": 70.29333333333335, "ma250": null }, { "date": "2025-07-25", "open": 69.13, "high": 69.23, "low": 68.75, "close": 69.17, "volume": 12574800, "ma5": 69.432, "ma20": 70.054, "ma60": 70.72866666666667, "ma120": 70.34075000000003, "ma250": null }, { "date": "2025-07-28", "open": 68.74, "high": 68.9, "low": 68.06, "close": 68.09, "volume": 13668800, "ma5": 69.03599999999999, "ma20": 69.94200000000001, "ma60": 70.65433333333333, "ma120": 70.38025000000002, "ma250": null }, { "date": "2025-07-29", "open": 68.34, "high": 69.42, "low": 68.15, "close": 69.38, "volume": 16223400, "ma5": 68.97999999999999, "ma20": 69.8735, "ma60": 70.62249999999999, "ma120": 70.43616666666667, "ma250": null }, { "date": "2025-07-30", "open": 69.11, "high": 69.33, "low": 68.53, "close": 68.75, "volume": 10448200, "ma5": 68.898, "ma20": 69.72749999999999, "ma60": 70.57416666666667, "ma120": 70.48308333333333, "ma250": null }, { "date": "2025-07-31", "open": 68.15, "high": 68.65, "low": 67.74, "close": 67.89, "volume": 17193400, "ma5": 68.65599999999999, "ma20": 69.5765, "ma60": 70.51066666666667, "ma120": 70.52083333333333, "ma250": null }, { "date": "2025-08-01", "open": 68.6, "high": 69.04, "low": 68.27, "close": 68.86, "volume": 16107500, "ma5": 68.59400000000001, "ma20": 69.452, "ma60": 70.463, "ma120": 70.56266666666667, "ma250": null }, { "date": "2025-08-04", "open": 68.72, "high": 69.08, "low": 68.31, "close": 68.96, "volume": 10701500, "ma5": 68.768, "ma20": 69.34949999999999, "ma60": 70.40566666666665, "ma120": 70.59941666666667, "ma250": null }, { "date": "2025-08-05", "open": 68.9, "high": 69.49, "low": 68.75, "close": 69.05, "volume": 11993400, "ma5": 68.702, "ma20": 69.28999999999999, "ma60": 70.37033333333332, "ma120": 70.6115, "ma250": null }, { "date": "2025-08-06", "open": 69.12, "high": 69.8, "low": 68.63, "close": 69.51, "volume": 10783000, "ma5": 68.854, "ma20": 69.2915, "ma60": 70.3535, "ma120": 70.61816666666667, "ma250": null }, { "date": "2025-08-07", "open": 69.46, "high": 70.72, "low": 69.33, "close": 70.43, "volume": 15790800, "ma5": 69.362, "ma20": 69.3245, "ma60": 70.3685, "ma120": 70.62591666666668, "ma250": null }, { "date": "2025-08-08", "open": 70.36, "high": 70.87, "low": 70.08, "close": 70.34, "volume": 9232700, "ma5": 69.65799999999999, "ma20": 69.34799999999998, "ma60": 70.3915, "ma120": 70.63816666666668, "ma250": null }, { "date": "2025-08-11", "open": 70.3, "high": 70.86, "low": 69.96, "close": 70.75, "volume": 10909400, "ma5": 70.016, "ma20": 69.41199999999999, "ma60": 70.41799999999999, "ma120": 70.65233333333336, "ma250": null }, { "date": "2025-08-12", "open": 70.82, "high": 71.06, "low": 70.22, "close": 70.71, "volume": 11061100, "ma5": 70.34799999999998, "ma20": 69.4795, "ma60": 70.403, "ma120": 70.65766666666669, "ma250": null }, { "date": "2025-08-13", "open": 70.69, "high": 70.77, "low": 70.23, "close": 70.46, "volume": 10356500, "ma5": 70.538, "ma20": 69.539, "ma60": 70.37733333333334, "ma120": 70.66116666666669, "ma250": null }, { "date": "2025-08-14", "open": 70.38, "high": 70.46, "low": 69.39, "close": 69.55, "volume": 10722400, "ma5": 70.362, "ma20": 69.487, "ma60": 70.33766666666666, "ma120": 70.64616666666667, "ma250": null }, { "date": "2025-08-15", "open": 69.74, "high": 70.39, "low": 69.57, "close": 69.92, "volume": 12381100, "ma5": 70.27799999999999, "ma20": 69.4905, "ma60": 70.30816666666668, "ma120": 70.64058333333334, "ma250": null }, { "date": "2025-08-18", "open": 69.98, "high": 70.05, "low": 69.05, "close": 69.13, "volume": 14094900, "ma5": 69.954, "ma20": 69.4435, "ma60": 70.26283333333335, "ma120": 70.62091666666667, "ma250": null }, { "date": "2025-08-19", "open": 69.3, "high": 70.22, "low": 69.24, "close": 70.13, "volume": 13862200, "ma5": 69.838, "ma20": 69.46700000000001, "ma60": 70.24600000000002, "ma120": 70.61533333333334, "ma250": null }, { "date": "2025-08-20", "open": 70.74, "high": 71.71, "low": 70.41, "close": 70.7, "volume": 17530800, "ma5": 69.886, "ma20": 69.54400000000001, "ma60": 70.22816666666668, "ma120": 70.61391666666668, "ma250": null }, { "date": "2025-08-21", "open": 70.6, "high": 70.91, "low": 70.33, "close": 70.66, "volume": 8840400, "ma5": 70.10799999999999, "ma20": 69.62200000000003, "ma60": 70.2095, "ma120": 70.60933333333334, "ma250": null }, { "date": "2025-08-22", "open": 70.96, "high": 71.02, "low": 69.92, "close": 70.13, "volume": 12999600, "ma5": 70.15, "ma20": 69.67000000000003, "ma60": 70.19250000000002, "ma120": 70.59108333333334, "ma250": null }, { "date": "2025-08-25", "open": 70.11, "high": 70.23, "low": 68.72, "close": 68.93, "volume": 13634600, "ma5": 70.11, "ma20": 69.71200000000002, "ma60": 70.14983333333335, "ma120": 70.58058333333337, "ma250": null }, { "date": "2025-08-26", "open": 69.04, "high": 69.08, "low": 68.58, "close": 68.73, "volume": 17964200, "ma5": 69.83000000000001, "ma20": 69.67950000000002, "ma60": 70.09366666666668, "ma120": 70.56933333333336, "ma250": null }, { "date": "2025-08-27", "open": 68.82, "high": 68.87, "low": 68.47, "close": 68.83, "volume": 11562700, "ma5": 69.45599999999999, "ma20": 69.6835, "ma60": 70.04083333333332, "ma120": 70.55575000000003, "ma250": null }, { "date": "2025-08-28", "open": 68.88, "high": 68.9, "low": 68.28, "close": 68.36, "volume": 16209900, "ma5": 68.99600000000001, "ma20": 69.707, "ma60": 69.99416666666667, "ma120": 70.5301666666667, "ma250": null }, { "date": "2025-08-29", "open": 68.67, "high": 69.14, "low": 68.43, "close": 68.99, "volume": 14601100, "ma5": 68.768, "ma20": 69.71349999999998, "ma60": 69.95450000000001, "ma120": 70.50966666666672, "ma250": null }, { "date": "2025-09-02", "open": 68.96, "high": 69.34, "low": 68.26, "close": 69.06, "volume": 24770100, "ma5": 68.79400000000001, "ma20": 69.71849999999998, "ma60": 69.92366666666668, "ma120": 70.4931666666667, "ma250": null }, { "date": "2025-09-03", "open": 68.66, "high": 69.1, "low": 67.37, "close": 68.99, "volume": 33581500, "ma5": 68.846, "ma20": 69.71549999999999, "ma60": 69.88433333333334, "ma120": 70.48525000000002, "ma250": null }, { "date": "2025-09-04", "open": 69.11, "high": 69.46, "low": 68.11, "close": 68.25, "volume": 16736000, "ma5": 68.72999999999999, "ma20": 69.65249999999999, "ma60": 69.82566666666668, "ma120": 70.47383333333336, "ma250": null }, { "date": "2025-09-05", "open": 68.01, "high": 68.58, "low": 67.87, "close": 67.96, "volume": 23978000, "ma5": 68.65, "ma20": 69.52900000000001, "ma60": 69.75250000000001, "ma120": 70.46383333333334, "ma250": null }, { "date": "2025-09-08", "open": 67.86, "high": 67.88, "low": 67.16, "close": 67.43, "volume": 21671700, "ma5": 68.338, "ma20": 69.3835, "ma60": 69.67516666666667, "ma120": 70.4414166666667, "ma250": null }, { "date": "2025-09-09", "open": 67.28, "high": 68.11, "low": 67.28, "close": 67.86, "volume": 14120600, "ma5": 68.098, "ma20": 69.239, "ma60": 69.60216666666666, "ma120": 70.42875000000001, "ma250": null }, { "date": "2025-09-10", "open": 67.79, "high": 68.09, "low": 67.21, "close": 67.82, "volume": 16041900, "ma5": 67.864, "ma20": 69.0945, "ma60": 69.54883333333332, "ma120": 70.41658333333335, "ma250": null }, { "date": "2025-09-11", "open": 67.92, "high": 68.17, "low": 67.58, "close": 67.62, "volume": 15128700, "ma5": 67.738, "ma20": 68.95250000000001, "ma60": 69.5005, "ma120": 70.39916666666669, "ma250": null }, { "date": "2025-09-12", "open": 67.6, "high": 67.72, "low": 66.94, "close": 67.01, "volume": 18712400, "ma5": 67.548, "ma20": 68.8255, "ma60": 69.45700000000001, "ma120": 70.38533333333336, "ma250": null }, { "date": "2025-09-15", "open": 66.68, "high": 66.78, "low": 66.1, "close": 66.21, "volume": 15986100, "ma5": 67.304, "ma20": 68.64, "ma60": 69.407, "ma120": 70.36250000000001, "ma250": null }, { "date": "2025-09-16", "open": 66.35, "high": 66.51, "low": 66.06, "close": 66.24, "volume": 18555900, "ma5": 66.97999999999999, "ma20": 68.49549999999999, "ma60": 69.36366666666666, "ma120": 70.34108333333333, "ma250": null }, { "date": "2025-09-17", "open": 66.41, "high": 67.13, "low": 66.41, "close": 67.04, "volume": 17372300, "ma5": 66.824, "ma20": 68.34100000000001, "ma60": 69.31866666666666, "ma120": 70.31625000000001, "ma250": null }, { "date": "2025-09-18", "open": 66.8, "high": 67.04, "low": 66.35, "close": 66.46, "volume": 17722900, "ma5": 66.592, "ma20": 68.12900000000002, "ma60": 69.25616666666666, "ma120": 70.28058333333334, "ma250": null }, { "date": "2025-09-19", "open": 66.49, "high": 66.73, "low": 66.05, "close": 66.43, "volume": 31192900, "ma5": 66.476, "ma20": 67.91750000000002, "ma60": 69.20283333333333, "ma120": 70.24775000000001, "ma250": null }, { "date": "2025-09-22", "open": 66.16, "high": 66.59, "low": 66.08, "close": 66.21, "volume": 13298700, "ma5": 66.476, "ma20": 67.72150000000002, "ma60": 69.1485, "ma120": 70.20266666666666, "ma250": null }, { "date": "2025-09-23", "open": 66.35, "high": 66.76, "low": 65.9, "close": 66.71, "volume": 15072800, "ma5": 66.57, "ma20": 67.61050000000003, "ma60": 69.08816666666667, "ma120": 70.15966666666665, "ma250": null }, { "date": "2025-09-24", "open": 66.41, "high": 66.78, "low": 65.96, "close": 66.45, "volume": 14759300, "ma5": 66.45199999999998, "ma20": 67.4965, "ma60": 69.0165, "ma120": 70.11899999999999, "ma250": null }, { "date": "2025-09-25", "open": 66.75, "high": 66.92, "low": 65.95, "close": 65.98, "volume": 14395000, "ma5": 66.356, "ma20": 67.35400000000001, "ma60": 68.92166666666665, "ma120": 70.059, "ma250": null }, { "date": "2025-09-26", "open": 66.07, "high": 66.33, "low": 65.5, "close": 65.67, "volume": 17821600, "ma5": 66.20400000000001, "ma20": 67.21950000000001, "ma60": 68.83433333333332, "ma120": 70.0235, "ma250": null }, { "date": "2025-09-29", "open": 65.67, "high": 66.1, "low": 65.35, "close": 66.04, "volume": 14818500, "ma5": 66.17, "ma20": 67.07200000000002, "ma60": 68.74583333333332, "ma120": 70.00408333333334, "ma250": null }, { "date": "2025-09-30", "open": 66.07, "high": 66.64, "low": 65.96, "close": 66.32, "volume": 13815000, "ma5": 66.09200000000001, "ma20": 66.93500000000002, "ma60": 68.66766666666665, "ma120": 69.98658333333334, "ma250": null }, { "date": "2025-10-01", "open": 66.51, "high": 66.83, "low": 66.29, "close": 66.78, "volume": 14877500, "ma5": 66.15799999999999, "ma20": 66.8245, "ma60": 68.60999999999999, "ma120": 69.96016666666668, "ma250": null }, { "date": "2025-10-02", "open": 66.53, "high": 66.65, "low": 65.86, "close": 66.1, "volume": 14350700, "ma5": 66.18199999999999, "ma20": 66.717, "ma60": 68.55366666666666, "ma120": 69.92133333333335, "ma250": null }, { "date": "2025-10-03", "open": 66.1, "high": 66.99, "low": 66.04, "close": 66.65, "volume": 12249200, "ma5": 66.378, "ma20": 66.65150000000001, "ma60": 68.50166666666665, "ma120": 69.8815, "ma250": null }, { "date": "2025-10-06", "open": 66.49, "high": 66.5, "low": 65.84, "close": 66.1, "volume": 14333300, "ma5": 66.39000000000001, "ma20": 66.58500000000001, "ma60": 68.43883333333333, "ma120": 69.82858333333334, "ma250": null }, { "date": "2025-10-07", "open": 66.22, "high": 67.26, "low": 65.87, "close": 66.79, "volume": 13328300, "ma5": 66.48400000000001, "ma20": 66.5315, "ma60": 68.39416666666666, "ma120": 69.78633333333333, "ma250": null }, { "date": "2025-10-08", "open": 66.67, "high": 66.87, "low": 66.06, "close": 66.12, "volume": 12606700, "ma5": 66.352, "ma20": 66.44649999999999, "ma60": 68.34016666666666, "ma120": 69.74000000000001, "ma250": null }, { "date": "2025-10-09", "open": 66.29, "high": 66.8, "low": 66.12, "close": 66.37, "volume": 12705200, "ma5": 66.406, "ma20": 66.38399999999999, "ma60": 68.29183333333334, "ma120": 69.68475000000002, "ma250": null }, { "date": "2025-10-10", "open": 66.52, "high": 67.4, "low": 66.38, "close": 67.04, "volume": 17991700, "ma5": 66.48400000000001, "ma20": 66.38549999999998, "ma60": 68.23266666666666, "ma120": 69.63700000000001, "ma250": null }, { "date": "2025-10-13", "open": 66.23, "high": 66.8, "low": 66, "close": 66.8, "volume": 13690000, "ma5": 66.62400000000001, "ma20": 66.41499999999999, "ma60": 68.18183333333333, "ma120": 69.57783333333333, "ma250": null }, { "date": "2025-10-14", "open": 66.87, "high": 67.57, "low": 66.75, "close": 67.51, "volume": 14245600, "ma5": 66.768, "ma20": 66.47849999999998, "ma60": 68.13916666666667, "ma120": 69.52958333333332, "ma250": null }, { "date": "2025-10-15", "open": 67.27, "high": 67.72, "low": 66.92, "close": 67.08, "volume": 11193700, "ma5": 66.96000000000001, "ma20": 66.48049999999998, "ma60": 68.09616666666668, "ma120": 69.48424999999999, "ma250": null }, { "date": "2025-10-16", "open": 67.18, "high": 68.11, "low": 67.16, "close": 67.59, "volume": 15707200, "ma5": 67.204, "ma20": 66.53699999999999, "ma60": 68.07000000000001, "ma120": 69.44824999999999, "ma250": null }, { "date": "2025-10-17", "open": 68, "high": 68.5, "low": 67.8, "close": 68.44, "volume": 15541800, "ma5": 67.48400000000001, "ma20": 66.6375, "ma60": 68.05900000000001, "ma120": 69.42033333333333, "ma250": null }, { "date": "2025-10-20", "open": 68.43, "high": 68.64, "low": 67.92, "close": 68.44, "volume": 17786800, "ma5": 67.812, "ma20": 66.749, "ma60": 68.04683333333335, "ma120": 69.38775000000001, "ma250": null }, { "date": "2025-10-21", "open": 70.57, "high": 71.39, "low": 70.23, "close": 71.22, "volume": 33651300, "ma5": 68.554, "ma20": 66.9745, "ma60": 68.099, "ma120": 69.37666666666665, "ma250": null }, { "date": "2025-10-22", "open": 71.36, "high": 71.62, "low": 70.51, "close": 70.81, "volume": 18293000, "ma5": 69.3, "ma20": 67.1925, "ma60": 68.12283333333333, "ma120": 69.37266666666665, "ma250": null }, { "date": "2025-10-23", "open": 70.81, "high": 70.93, "low": 69.72, "close": 69.94, "volume": 13989400, "ma5": 69.77, "ma20": 67.3905, "ma60": 68.14266666666667, "ma120": 69.35841666666667, "ma250": null }, { "date": "2025-10-24", "open": 69.91, "high": 70.05, "low": 69.65, "close": 69.71, "volume": 15688200, "ma5": 70.02399999999999, "ma20": 67.5925, "ma60": 68.173, "ma120": 69.34183333333333, "ma250": null }, { "date": "2025-10-27", "open": 69.78, "high": 70.12, "low": 69.25, "close": 70.06, "volume": 13800000, "ma5": 70.348, "ma20": 67.79350000000001, "ma60": 68.193, "ma120": 69.32799999999999, "ma250": null }, { "date": "2025-10-28", "open": 70.05, "high": 70.9, "low": 69.95, "close": 70.16, "volume": 12730500, "ma5": 70.136, "ma20": 67.98550000000002, "ma60": 68.213, "ma120": 69.30933333333333, "ma250": null }, { "date": "2025-10-29", "open": 69.92, "high": 70.03, "low": 68.16, "close": 68.35, "volume": 19789600, "ma5": 69.644, "ma20": 68.06400000000001, "ma60": 68.20133333333332, "ma120": 69.28583333333333, "ma250": null }, { "date": "2025-10-30", "open": 68.45, "high": 69.29, "low": 68.39, "close": 68.98, "volume": 14751700, "ma5": 69.452, "ma20": 68.20800000000001, "ma60": 68.1925, "ma120": 69.27299999999998, "ma250": null }, { "date": "2025-10-31", "open": 68.55, "high": 69.07, "low": 67.9, "close": 68.9, "volume": 16742700, "ma5": 69.29, "ma20": 68.32050000000001, "ma60": 68.167, "ma120": 69.26774999999999, "ma250": null }, { "date": "2025-11-03", "open": 68.8, "high": 68.89, "low": 67.66, "close": 67.97, "volume": 15660400, "ma5": 68.872, "ma20": 68.41400000000002, "ma60": 68.1275, "ma120": 69.25949999999997, "ma250": null }, { "date": "2025-11-04", "open": 68.47, "high": 68.73, "low": 68.16, "close": 68.66, "volume": 12743800, "ma5": 68.572, "ma20": 68.50750000000002, "ma60": 68.09266666666666, "ma120": 69.25533333333331, "ma250": null }, { "date": "2025-11-05", "open": 68.66, "high": 68.83, "low": 68.18, "close": 68.51, "volume": 12850100, "ma5": 68.604, "ma20": 68.62700000000001, "ma60": 68.056, "ma120": 69.22949999999999, "ma250": null }, { "date": "2025-11-06", "open": 68.3, "high": 69.14, "low": 67.92, "close": 69.06, "volume": 15906700, "ma5": 68.62, "ma20": 68.76150000000001, "ma60": 68.03266666666667, "ma120": 69.20499999999998, "ma250": null }, { "date": "2025-11-07", "open": 69.81, "high": 70.87, "low": 69.41, "close": 70.55, "volume": 25108300, "ma5": 68.95, "ma20": 68.93700000000001, "ma60": 68.04933333333334, "ma120": 69.19349999999999, "ma250": null }, { "date": "2025-11-10", "open": 70.01, "high": 70.66, "low": 69.44, "close": 70.52, "volume": 15318000, "ma5": 69.46000000000001, "ma20": 69.12299999999999, "ma60": 68.05933333333334, "ma120": 69.18374999999999, "ma250": null }, { "date": "2025-11-11", "open": 70.98, "high": 71.75, "low": 70.66, "close": 71.61, "volume": 16160200, "ma5": 70.05, "ma20": 69.32799999999999, "ma60": 68.10066666666667, "ma120": 69.18175, "ma250": null }, { "date": "2025-11-12", "open": 71.49, "high": 71.89, "low": 71.34, "close": 71.51, "volume": 13612600, "ma5": 70.65, "ma20": 69.5495, "ma60": 68.12366666666668, "ma120": 69.18483333333333, "ma250": null }, { "date": "2025-11-13", "open": 71.42, "high": 71.67, "low": 71, "close": 71.07, "volume": 14002800, "ma5": 71.05199999999999, "ma20": 69.72349999999999, "ma60": 68.12983333333335, "ma120": 69.179, "ma250": null }, { "date": "2025-11-14", "open": 71.41, "high": 71.64, "low": 70.6, "close": 71.16, "volume": 13172000, "ma5": 71.174, "ma20": 69.8595, "ma60": 68.13816666666668, "ma120": 69.17383333333333, "ma250": null }, { "date": "2025-11-17", "open": 71.2, "high": 71.53, "low": 70.62, "close": 70.68, "volume": 14772300, "ma5": 71.206, "ma20": 69.97149999999999, "ma60": 68.14733333333335, "ma120": 69.16991666666668, "ma250": null }, { "date": "2025-11-18", "open": 70.99, "high": 71.34, "low": 70.57, "close": 71.22, "volume": 12838900, "ma5": 71.128, "ma20": 69.97149999999999, "ma60": 68.1855, "ma120": 69.16766666666666, "ma250": null }, { "date": "2025-11-19", "open": 71.2, "high": 71.45, "low": 70.81, "close": 71.11, "volume": 12401500, "ma5": 71.048, "ma20": 69.9865, "ma60": 68.22516666666667, "ma120": 69.15941666666667, "ma250": null }, { "date": "2025-11-20", "open": 70.95, "high": 71.48, "low": 70.61, "close": 71.21, "volume": 15396500, "ma5": 71.076, "ma20": 70.05, "ma60": 68.26483333333334, "ma120": 69.15283333333332, "ma250": null }, { "date": "2025-11-21", "open": 71.68, "high": 73.19, "low": 71.49, "close": 72.95, "volume": 26492500, "ma5": 71.434, "ma20": 70.21200000000002, "ma60": 68.34133333333334, "ma120": 69.16775000000001, "ma250": null }, { "date": "2025-11-24", "open": 73.16, "high": 73.16, "low": 71.57, "close": 72.59, "volume": 39818600, "ma5": 71.81599999999999, "ma20": 70.33849999999998, "ma60": 68.40133333333333, "ma120": 69.17791666666668, "ma250": null }, { "date": "2025-11-25", "open": 72.8, "high": 72.93, "low": 72.14, "close": 72.61, "volume": 17451200, "ma5": 72.09400000000001, "ma20": 70.46099999999998, "ma60": 68.4605, "ma120": 69.19208333333334, "ma250": null }, { "date": "2025-11-26", "open": 72.6, "high": 73.09, "low": 72.39, "close": 72.88, "volume": 11795100, "ma5": 72.44800000000001, "ma20": 70.68749999999997, "ma60": 68.52533333333332, "ma120": 69.20483333333333, "ma250": null }, { "date": "2025-11-28", "open": 73, "high": 73.23, "low": 72.76, "close": 73.12, "volume": 7423000, "ma5": 72.83000000000001, "ma20": 70.89449999999997, "ma60": 68.6065, "ma120": 69.21608333333333, "ma250": null }, { "date": "2025-12-01", "open": 72.6, "high": 72.91, "low": 71.93, "close": 71.95, "volume": 14388100, "ma5": 72.63, "ma20": 71.047, "ma60": 68.67299999999999, "ma120": 69.21275, "ma250": null }, { "date": "2025-12-02", "open": 71.8, "high": 71.8, "low": 70.43, "close": 70.67, "volume": 19871300, "ma5": 72.24600000000001, "ma20": 71.182, "ma60": 68.727, "ma120": 69.20108333333333, "ma250": null }, { "date": "2025-12-03", "open": 70.88, "high": 71.4, "low": 70.61, "close": 70.81, "volume": 17001700, "ma5": 71.886, "ma20": 71.2895, "ma60": 68.77616666666667, "ma120": 69.18916666666665, "ma250": null }, { "date": "2025-12-04", "open": 70.83, "high": 71.34, "low": 70.37, "close": 70.45, "volume": 17710000, "ma5": 71.4, "ma20": 71.38650000000003, "ma60": 68.82, "ma120": 69.18441666666666, "ma250": null }, { "date": "2025-12-05", "open": 70.32, "high": 70.71, "low": 69.87, "close": 70, "volume": 13978200, "ma5": 70.776, "ma20": 71.43350000000001, "ma60": 68.85966666666667, "ma120": 69.18008333333334, "ma250": null }, { "date": "2025-12-08", "open": 69.84, "high": 70.38, "low": 69.49, "close": 70.25, "volume": 17775100, "ma5": 70.436, "ma20": 71.41850000000001, "ma60": 68.91366666666666, "ma120": 69.18533333333333, "ma250": null }, { "date": "2025-12-09", "open": 70.37, "high": 70.63, "low": 69.83, "close": 70.09, "volume": 13010600, "ma5": 70.32000000000001, "ma20": 71.397, "ma60": 68.97833333333332, "ma120": 69.19266666666665, "ma250": null }, { "date": "2025-12-10", "open": 70.39, "high": 70.53, "low": 69.78, "close": 70.21, "volume": 29789400, "ma5": 70.19999999999999, "ma20": 71.327, "ma60": 69.0445, "ma120": 69.20408333333332, "ma250": null }, { "date": "2025-12-11", "open": 70.55, "high": 70.69, "low": 68.79, "close": 69.11, "volume": 23124200, "ma5": 69.932, "ma20": 71.207, "ma60": 69.079, "ma120": 69.19883333333334, "ma250": null }, { "date": "2025-12-12", "open": 69.11, "high": 70.62, "low": 69.04, "close": 70.52, "volume": 18444500, "ma5": 70.036, "ma20": 71.17949999999999, "ma60": 69.14666666666668, "ma120": 69.20141666666667, "ma250": null }, { "date": "2025-12-15", "open": 70.43, "high": 71.32, "low": 70.32, "close": 70.97, "volume": 18660100, "ma5": 70.17999999999999, "ma20": 71.16999999999999, "ma60": 69.22233333333334, "ma120": 69.21258333333331, "ma250": null }, { "date": "2025-12-16", "open": 71.3, "high": 71.3, "low": 70.32, "close": 70.37, "volume": 17370000, "ma5": 70.23599999999999, "ma20": 71.15449999999998, "ma60": 69.29166666666669, "ma120": 69.22008333333333, "ma250": null }, { "date": "2025-12-17", "open": 70.57, "high": 70.92, "low": 70.31, "close": 70.67, "volume": 13672700, "ma5": 70.328, "ma20": 71.127, "ma60": 69.35766666666667, "ma120": 69.22291666666666, "ma250": null }, { "date": "2025-12-18", "open": 70.27, "high": 70.8, "low": 70.17, "close": 70.36, "volume": 15524800, "ma5": 70.578, "ma20": 71.08950000000002, "ma60": 69.42283333333333, "ma120": 69.21966666666667, "ma250": null }, { "date": "2025-12-19", "open": 70.06, "high": 70.77, "low": 70.03, "close": 70.06, "volume": 36911100, "ma5": 70.486, "ma20": 71.03200000000001, "ma60": 69.49083333333334, "ma120": 69.20625, "ma250": null }, { "date": "2025-12-22", "open": 69.93, "high": 70.22, "low": 69.66, "close": 70.21, "volume": 12828500, "ma5": 70.334, "ma20": 70.895, "ma60": 69.5665, "ma120": 69.20041666666665, "ma250": null }, { "date": "2025-12-23", "open": 70.2, "high": 70.26, "low": 69.69, "close": 69.87, "volume": 9471000, "ma5": 70.23400000000001, "ma20": 70.75900000000001, "ma60": 69.63033333333333, "ma120": 69.18808333333332, "ma250": null }, { "date": "2025-12-24", "open": 69.9, "high": 70.16, "low": 69.75, "close": 70.11, "volume": 4515300, "ma5": 70.122, "ma20": 70.634, "ma60": 69.6935, "ma120": 69.18058333333333, "ma250": null }, { "date": "2025-12-26", "open": 69.95, "high": 70.16, "low": 69.73, "close": 69.87, "volume": 5711400, "ma5": 70.024, "ma20": 70.4835, "ma60": 69.74499999999999, "ma120": 69.17750000000001, "ma250": null }, { "date": "2025-12-29", "open": 70, "high": 70.42, "low": 69.85, "close": 70.16, "volume": 9686900, "ma5": 70.04400000000001, "ma20": 70.33550000000001, "ma60": 69.81266666666667, "ma120": 69.18316666666666, "ma250": null }, { "date": "2025-12-30", "open": 70, "high": 70.24, "low": 69.8, "close": 70.07, "volume": 8610900, "ma5": 70.01599999999999, "ma20": 70.2415, "ma60": 69.86966666666666, "ma120": 69.18566666666668, "ma250": null }, { "date": "2025-12-31", "open": 70.07, "high": 70.16, "low": 69.88, "close": 69.91, "volume": 8127800, "ma5": 70.024, "ma20": 70.20350000000002, "ma60": 69.93316666666666, "ma120": 69.18599999999999, "ma250": 69.16075999999998 }, { "date": "2026-01-02", "open": 69.85, "high": 69.87, "low": 68.98, "close": 69.12, "volume": 12151300, "ma5": 69.826, "ma20": 70.119, "ma60": 69.972, "ma120": 69.18308333333334, "ma250": 69.18987999999997 }, { "date": "2026-01-05", "open": 68.92, "high": 68.92, "low": 67.92, "close": 67.94, "volume": 21186600, "ma5": 69.44, "ma20": 69.99350000000001, "ma60": 70.00233333333333, "ma120": 69.17125000000001, "ma250": 69.21463999999997 }, { "date": "2026-01-06", "open": 68.01, "high": 68.25, "low": 67.59, "close": 67.84, "volume": 21019900, "ma5": 68.976, "ma20": 69.8855, "ma60": 70.02683333333333, "ma120": 69.15933333333334, "ma250": 69.24275999999996 }, { "date": "2026-01-07", "open": 67.99, "high": 68.07, "low": 67.27, "close": 67.54, "volume": 20223400, "ma5": 68.47, "ma20": 69.74999999999999, "ma60": 70.03516666666665, "ma120": 69.13391666666666, "ma250": 69.26955999999998 }, { "date": "2026-01-08", "open": 67.54, "high": 69.46, "low": 67.45, "close": 69.37, "volume": 19237000, "ma5": 68.362, "ma20": 69.71400000000001, "ma60": 70.07799999999999, "ma120": 69.12991666666667, "ma250": 69.30019999999999 }, { "date": "2026-01-09", "open": 69.43, "high": 70.66, "low": 69.12, "close": 70.51, "volume": 19638600, "ma5": 68.64, "ma20": 69.72900000000001, "ma60": 70.12799999999999, "ma120": 69.13358333333333, "ma250": 69.33795999999998 }, { "date": "2026-01-12", "open": 70.9, "high": 70.97, "low": 70.24, "close": 70.5, "volume": 20582500, "ma5": 69.152, "ma20": 69.7985, "ma60": 70.18499999999999, "ma120": 69.14058333333332, "ma250": 69.37335999999998 }, { "date": "2026-01-13", "open": 70.42, "high": 71.24, "low": 70.27, "close": 71.24, "volume": 18324800, "ma5": 69.83200000000001, "ma20": 69.8345, "ma60": 70.24583333333332, "ma120": 69.15791666666665, "ma250": 69.41015999999998 }, { "date": "2026-01-14", "open": 71.17, "high": 71.71, "low": 70.81, "close": 71.44, "volume": 16739100, "ma5": 70.612, "ma20": 69.85800000000002, "ma60": 70.29583333333332, "ma120": 69.17741666666667, "ma250": 69.44883999999996 }, { "date": "2026-01-15", "open": 71.59, "high": 71.6, "low": 70.37, "close": 70.48, "volume": 15464100, "ma5": 70.834, "ma20": 69.86350000000002, "ma60": 70.3298333333333, "ma120": 69.18833333333333, "ma250": 69.48175999999997 }, { "date": "2026-01-16", "open": 70.29, "high": 70.74, "low": 70.04, "close": 70.44, "volume": 20027500, "ma5": 70.82000000000001, "ma20": 69.852, "ma60": 70.3168333333333, "ma120": 69.20791666666668, "ma250": 69.51267999999996 }, { "date": "2026-01-20", "open": 70, "high": 71.78, "low": 69.79, "close": 71.75, "volume": 22152200, "ma5": 71.07000000000001, "ma20": 69.92150000000001, "ma60": 70.3325, "ma120": 69.22766666666666, "ma250": 69.54999999999997 }, { "date": "2026-01-21", "open": 71.98, "high": 72.24, "low": 70.83, "close": 72.01, "volume": 21660600, "ma5": 71.224, "ma20": 70.019, "ma60": 70.367, "ma120": 69.25483333333332, "ma250": 69.59091999999997 }, { "date": "2026-01-22", "open": 71.83, "high": 72.04, "low": 71.44, "close": 71.87, "volume": 13962800, "ma5": 71.31, "ma20": 70.102, "ma60": 70.403, "ma120": 69.288, "ma250": 69.63227999999997 }, { "date": "2026-01-23", "open": 72.02, "high": 73.06, "low": 71.78, "close": 72.88, "volume": 18307100, "ma5": 71.78999999999999, "ma20": 70.25250000000001, "ma60": 70.45, "ma120": 69.32149999999999, "ma250": 69.67611999999997 }, { "date": "2026-01-26", "open": 72.86, "high": 73.3, "low": 72.54, "close": 72.56, "volume": 14017400, "ma5": 72.214, "ma20": 70.375, "ma60": 70.49000000000001, "ma120": 69.35149999999997, "ma250": 69.71087999999997 }, { "date": "2026-01-27", "open": 72.44, "high": 73.56, "low": 72.27, "close": 73.55, "volume": 13239200, "ma5": 72.574, "ma20": 70.559, "ma60": 70.57666666666665, "ma120": 69.38899999999997, "ma250": 69.75563999999997 }, { "date": "2026-01-28", "open": 73.21, "high": 73.62, "low": 72.57, "close": 73.06, "volume": 14633700, "ma5": 72.784, "ma20": 70.70400000000001, "ma60": 70.64466666666665, "ma120": 69.41858333333332, "ma250": 69.79655999999999 }, { "date": "2026-01-29", "open": 73.18, "high": 74.09, "low": 73.14, "close": 73.43, "volume": 20862100, "ma5": 73.096, "ma20": 70.872, "ma60": 70.72016666666667, "ma120": 69.44358333333334, "ma250": 69.83408 }, { "date": "2026-01-30", "open": 73.71, "high": 74.9, "low": 73.54, "close": 74.81, "volume": 26420500, "ma5": 73.482, "ma20": 71.11699999999999, "ma60": 70.83416666666669, "ma120": 69.48083333333332, "ma250": 69.8794 }, { "date": "2026-02-02", "open": 75.01, "high": 75.7, "low": 74.4, "close": 75.33, "volume": 19301500, "ma5": 74.036, "ma20": 71.42749999999998, "ma60": 70.94533333333335, "ma120": 69.51899999999999, "ma250": 69.92732000000002 }, { "date": "2026-02-03", "open": 75.27, "high": 77.5, "low": 75.13, "close": 76.89, "volume": 27007100, "ma5": 74.704, "ma20": 71.87499999999999, "ma60": 71.08500000000002, "ma120": 69.5705, "ma250": 69.98420000000002 }, { "date": "2026-02-04", "open": 77.27, "high": 78.11, "low": 77.08, "close": 77.35, "volume": 28607300, "ma5": 75.56199999999998, "ma20": 72.35049999999998, "ma60": 71.22316666666669, "ma120": 69.62791666666666, "ma250": 70.04111999999999 }, { "date": "2026-02-05", "open": 77.82, "high": 78.86, "low": 77.59, "close": 78.51, "volume": 21633500, "ma5": 76.578, "ma20": 72.89899999999999, "ma60": 71.35583333333334, "ma120": 69.70258333333332, "ma250": 70.10172 }, { "date": "2026-02-06", "open": 78.5, "high": 79.2, "low": 78.26, "close": 79.03, "volume": 18512400, "ma5": 77.422, "ma20": 73.38199999999999, "ma60": 71.49766666666666, "ma120": 69.7785, "ma250": 70.16248 }, { "date": "2026-02-09", "open": 78.67, "high": 79.11, "low": 77.54, "close": 77.97, "volume": 23415600, "ma5": 77.95, "ma20": 73.755, "ma60": 71.60366666666665, "ma120": 69.85216666666666, "ma250": 70.21616 }, { "date": "2026-02-10", "open": 76.63, "high": 77.51, "low": 76.01, "close": 76.81, "volume": 28848200, "ma5": 77.934, "ma20": 74.0705, "ma60": 71.69200000000001, "ma120": 69.90783333333334, "ma250": 70.25300000000001 }, { "date": "2026-02-11", "open": 76.88, "high": 79.05, "low": 76.58, "close": 78.6, "volume": 22649700, "ma5": 78.18400000000001, "ma20": 74.43849999999999, "ma60": 71.81750000000002, "ma120": 69.97366666666667, "ma250": 70.29256000000001 }, { "date": "2026-02-12", "open": 78.98, "high": 80.41, "low": 78.79, "close": 79, "volume": 26043500, "ma5": 78.282, "ma20": 74.81649999999999, "ma60": 71.94816666666667, "ma120": 70.04316666666668, "ma250": 70.33056000000002 }, { "date": "2026-02-13", "open": 78.45, "high": 79.4, "low": 78.13, "close": 78.68, "volume": 16711900, "ma5": 78.212, "ma20": 75.2265, "ma60": 72.0815, "ma120": 70.11441666666668, "ma250": 70.36980000000003 }, { "date": "2026-02-17", "open": 78.99, "high": 79.64, "low": 78.74, "close": 79.56, "volume": 16260200, "ma5": 78.53, "ma20": 75.6825, "ma60": 72.2205, "ma120": 70.20300000000002, "ma250": 70.41184000000003 }, { "date": "2026-02-18", "open": 79.5, "high": 79.84, "low": 78.92, "close": 79.49, "volume": 16304900, "ma5": 79.066, "ma20": 76.06949999999999, "ma60": 72.36016666666669, "ma120": 70.29266666666668, "ma250": 70.44952000000004 }, { "date": "2026-02-19", "open": 79.46, "high": 79.67, "low": 78.59, "close": 78.91, "volume": 14924700, "ma5": 79.128, "ma20": 76.4145, "ma60": 72.4885, "ma120": 70.37666666666668, "ma250": 70.48500000000003 }, { "date": "2026-02-20", "open": 79.33, "high": 79.84, "low": 78.89, "close": 79.84, "volume": 17175100, "ma5": 79.296, "ma20": 76.813, "ma60": 72.60333333333332, "ma120": 70.47233333333335, "ma250": 70.51896000000004 }, { "date": "2026-02-23", "open": 79.52, "high": 80.85, "low": 79.5, "close": 80.56, "volume": 17157700, "ma5": 79.672, "ma20": 77.197, "ma60": 72.73616666666668, "ma120": 70.56875000000001, "ma250": 70.55884000000003 }, { "date": "2026-02-24", "open": 80.54, "high": 81.09, "low": 79.85, "close": 80.72, "volume": 16448500, "ma5": 79.904, "ma20": 77.60499999999999, "ma60": 72.87133333333334, "ma120": 70.66591666666667, "ma250": 70.59576000000004 }, { "date": "2026-02-25", "open": 80.4, "high": 80.69, "low": 79.56, "close": 80.47, "volume": 18086900, "ma5": 80.1, "ma20": 77.951, "ma60": 72.99783333333333, "ma120": 70.76158333333333, "ma250": 70.63444000000003 }, { "date": "2026-02-26", "open": 80.75, "high": 80.89, "low": 80.02, "close": 80.5, "volume": 12843200, "ma5": 80.418, "ma20": 78.323, "ma60": 73.12083333333335, "ma120": 70.86366666666666, "ma250": 70.67296000000003 }, { "date": "2026-02-27", "open": 80.94, "high": 82, "low": 80.82, "close": 81.56, "volume": 28483500, "ma5": 80.762, "ma20": 78.7295, "ma60": 73.281, "ma120": 70.977, "ma250": 70.71436000000004 }, { "date": "2026-03-02", "open": 81.25, "high": 81.4, "low": 80.15, "close": 80.22, "volume": 18137200, "ma5": 80.694, "ma20": 79, "ma60": 73.44016666666668, "ma120": 71.08358333333334, "ma250": 70.74596000000007 }, { "date": "2026-03-03", "open": 79.86, "high": 80.08, "low": 78.56, "close": 79.34, "volume": 20549300, "ma5": 80.418, "ma20": 79.20049999999999, "ma60": 73.58233333333334, "ma120": 71.17925, "ma250": 70.78256000000007 }, { "date": "2026-03-04", "open": 79.29, "high": 79.47, "low": 77.75, "close": 78.1, "volume": 21011800, "ma5": 79.944, "ma20": 79.261, "ma60": 73.70983333333334, "ma120": 71.26491666666669, "ma250": 70.81464000000007 }, { "date": "2026-03-05", "open": 77.68, "high": 77.72, "low": 76.5, "close": 77.03, "volume": 23165700, "ma5": 79.25, "ma20": 79.24499999999999, "ma60": 73.827, "ma120": 71.34333333333335, "ma250": 70.84092000000005 }, { "date": "2026-03-06", "open": 76.8, "high": 77.19, "low": 76.35, "close": 77.04, "volume": 15516000, "ma5": 78.346, "ma20": 79.1715, "ma60": 73.94016666666666, "ma120": 71.42691666666671, "ma250": 70.86336000000006 }, { "date": "2026-03-09", "open": 76.62, "high": 78.07, "low": 76.53, "close": 77.8, "volume": 18554100, "ma5": 77.862, "ma20": 79.10999999999999, "ma60": 74.06866666666664, "ma120": 71.52350000000003, "ma250": 70.88876000000006 }, { "date": "2026-03-10", "open": 77.48, "high": 78.41, "low": 77.1, "close": 77.88, "volume": 17243900, "ma5": 77.57000000000001, "ma20": 79.10549999999998, "ma60": 74.19649999999999, "ma120": 71.62050000000002, "ma250": 70.91612000000006 }, { "date": "2026-03-11", "open": 77.71, "high": 77.71, "low": 76.6, "close": 77.63, "volume": 11546800, "ma5": 77.476, "ma20": 79.14649999999999, "ma60": 74.3385, "ma120": 71.70875000000002, "ma250": 70.94688000000006 }, { "date": "2026-03-12", "open": 77.42, "high": 78.16, "low": 76.9, "close": 77.61, "volume": 16842200, "ma5": 77.59200000000001, "ma20": 79.097, "ma60": 74.45666666666666, "ma120": 71.80166666666669, "ma250": 70.97884000000008 }, { "date": "2026-03-13", "open": 77.47, "high": 78.05, "low": 77.19, "close": 77.34, "volume": 11974500, "ma5": 77.652, "ma20": 79.01399999999998, "ma60": 74.56283333333333, "ma120": 71.89258333333335, "ma250": 71.01156000000006 }, { "date": "2026-03-16", "open": 78, "high": 78.43, "low": 77.74, "close": 77.82, "volume": 11761200, "ma5": 77.656, "ma20": 78.97099999999999, "ma60": 74.68699999999997, "ma120": 71.98933333333336, "ma250": 71.04236000000006 }, { "date": "2026-03-17", "open": 78, "high": 78.3, "low": 77.45, "close": 77.58, "volume": 14900100, "ma5": 77.59599999999999, "ma20": 78.87199999999999, "ma60": 74.80216666666664, "ma120": 72.07991666666668, "ma250": 71.07516000000005 }, { "date": "2026-03-18", "open": 77.08, "high": 77.13, "low": 75.85, "close": 75.97, "volume": 13134600, "ma5": 77.26399999999998, "ma20": 78.69599999999998, "ma60": 74.89566666666664, "ma120": 72.15925000000001, "ma250": 71.10192000000005 }, { "date": "2026-03-19", "open": 76, "high": 76.45, "low": 75.53, "close": 75.55, "volume": 13023300, "ma5": 76.852, "ma20": 78.52799999999999, "ma60": 74.98716666666665, "ma120": 72.23900000000002, "ma250": 71.12528000000006 }, { "date": "2026-03-20", "open": 75.57, "high": 76.05, "low": 74.39, "close": 74.75, "volume": 33298700, "ma5": 76.33399999999999, "ma20": 78.27349999999998, "ma60": 75.06283333333333, "ma120": 72.31466666666668, "ma250": 71.14960000000005 }, { "date": "2026-03-23", "open": 75.34, "high": 75.45, "low": 74.55, "close": 75.11, "volume": 15054900, "ma5": 75.792, "ma20": 78.00099999999998, "ma60": 75.15016666666665, "ma120": 72.39025000000001, "ma250": 71.17424000000005 }, { "date": "2026-03-24", "open": 74.86, "high": 75.69, "low": 74.63, "close": 74.67, "volume": 15653700, "ma5": 75.21000000000001, "ma20": 77.6985, "ma60": 75.22616666666666, "ma120": 72.45983333333335, "ma250": 71.19768000000003 }, { "date": "2026-03-25", "open": 74.59, "high": 75.65, "low": 74.07, "close": 75.25, "volume": 14787900, "ma5": 75.066, "ma20": 77.43749999999999, "ma60": 75.31583333333333, "ma120": 72.5304166666667, "ma250": 71.21860000000002 }, { "date": "2026-03-26", "open": 75.19, "high": 75.75, "low": 74.65, "close": 74.69, "volume": 11202100, "ma5": 74.894, "ma20": 77.147, "ma60": 75.39133333333331, "ma120": 72.60200000000003, "ma250": 71.23440000000001 }, { "date": "2026-03-27", "open": 74.82, "high": 76.05, "low": 74.7, "close": 75.71, "volume": 17461000, "ma5": 75.086, "ma20": 76.85450000000002, "ma60": 75.48533333333332, "ma120": 72.67750000000002, "ma250": 71.25576000000001 }, { "date": "2026-03-30", "open": 75.93, "high": 77, "low": 75.72, "close": 76.27, "volume": 18502800, "ma5": 75.318, "ma20": 76.65700000000001, "ma60": 75.59133333333332, "ma120": 72.76225000000004, "ma250": 71.27436000000002 }, { "date": "2026-03-31", "open": 76.53, "high": 77.02, "low": 75.51, "close": 76.05, "volume": 18301800, "ma5": 75.594, "ma20": 76.4925, "ma60": 75.70683333333334, "ma120": 72.8394166666667, "ma250": 71.29108000000002 }, { "date": "2026-04-01", "open": 76.15, "high": 76.36, "low": 75.26, "close": 76.08, "volume": 15834300, "ma5": 75.75999999999999, "ma20": 76.39150000000001, "ma60": 75.84249999999999, "ma120": 72.9224166666667, "ma250": 71.31008000000001 }, { "date": "2026-04-02", "open": 76.58, "high": 76.96, "low": 76.12, "close": 76.72, "volume": 14573400, "ma5": 76.16599999999998, "ma20": 76.376, "ma60": 75.99050000000001, "ma120": 73.00866666666668, "ma250": 71.32424000000003 }, { "date": "2026-04-06", "open": 76.64, "high": 77.28, "low": 76.22, "close": 77.22, "volume": 8259900, "ma5": 76.468, "ma20": 76.38499999999999, "ma60": 76.15183333333334, "ma120": 73.0935, "ma250": 71.35340000000004 }, { "date": "2026-04-07", "open": 77.2, "high": 77.6, "low": 75.63, "close": 75.91, "volume": 12769200, "ma5": 76.396, "ma20": 76.2905, "ma60": 76.26083333333335, "ma120": 73.16941666666668, "ma250": 71.38356000000005 }, { "date": "2026-04-08", "open": 75.81, "high": 77.37, "low": 75.32, "close": 77.29, "volume": 12331300, "ma5": 76.644, "ma20": 76.261, "ma60": 76.37383333333335, "ma120": 73.25091666666668, "ma250": 71.41904000000004 }, { "date": "2026-04-09", "open": 76.65, "high": 78.29, "low": 76.37, "close": 78.18, "volume": 14311000, "ma5": 77.064, "ma20": 76.2885, "ma60": 76.50183333333334, "ma120": 73.34341666666668, "ma250": 71.45196000000001 }, { "date": "2026-04-10", "open": 77.98, "high": 78.17, "low": 77.31, "close": 77.47, "volume": 11081400, "ma5": 77.21400000000001, "ma20": 76.28150000000001, "ma60": 76.60566666666669, "ma120": 73.42575000000002, "ma250": 71.47880000000004 }, { "date": "2026-04-13", "open": 77.32, "high": 77.45, "low": 75.83, "close": 76.41, "volume": 12696200, "ma5": 77.05199999999999, "ma20": 76.235, "ma60": 76.68850000000002, "ma120": 73.49216666666669, "ma250": 71.49872000000003 }, { "date": "2026-04-14", "open": 75.97, "high": 76.62, "low": 75.8, "close": 75.9, "volume": 12397600, "ma5": 77.05, "ma20": 76.13900000000002, "ma60": 76.77883333333334, "ma120": 73.55433333333335, "ma250": 71.51252000000004 }, { "date": "2026-04-15", "open": 75.74, "high": 75.74, "low": 74.72, "close": 75.31, "volume": 16212100, "ma5": 76.65400000000001, "ma20": 76.02550000000001, "ma60": 76.86000000000003, "ma120": 73.58841666666669, "ma250": 71.52632000000003 }, { "date": "2026-04-16", "open": 75.03, "high": 75.84, "low": 74.9, "close": 75.18, "volume": 11501900, "ma5": 76.054, "ma20": 75.98600000000002, "ma60": 76.91716666666669, "ma120": 73.62483333333337, "ma250": 71.54032000000002 }, { "date": "2026-04-17", "open": 74.95, "high": 76.06, "low": 74.8, "close": 75.74, "volume": 15033900, "ma5": 75.708, "ma20": 75.99550000000002, "ma60": 76.97933333333336, "ma120": 73.67316666666672, "ma250": 71.55128000000003 }, { "date": "2026-04-20", "open": 75.82, "high": 76.22, "low": 75.36, "close": 75.48, "volume": 10141800, "ma5": 75.522, "ma20": 76.03200000000001, "ma60": 77.0395, "ma120": 73.72125000000004, "ma250": 71.56212000000002 }, { "date": "2026-04-21", "open": 75.48, "high": 75.53, "low": 74.62, "close": 74.7, "volume": 11806900, "ma5": 75.28200000000001, "ma20": 76.01150000000001, "ma60": 77.06983333333332, "ma120": 73.7599166666667, "ma250": 71.56532000000003 }, { "date": "2026-04-22", "open": 74.9, "high": 75.38, "low": 74.55, "close": 74.63, "volume": 9352300, "ma5": 75.146, "ma20": 76.0095, "ma60": 77.10433333333332, "ma120": 73.79716666666671, "ma250": 71.57064000000003 }, { "date": "2026-04-23", "open": 75.44, "high": 76.66, "low": 75.16, "close": 76.28, "volume": 12060300, "ma5": 75.36600000000001, "ma20": 76.061, "ma60": 77.14983333333333, "ma120": 73.86325000000005, "ma250": 71.58568000000002 }, { "date": "2026-04-24", "open": 76.71, "high": 77.01, "low": 76.17, "close": 76.63, "volume": 12008700, "ma5": 75.54400000000001, "ma20": 76.15799999999999, "ma60": 77.20933333333332, "ma120": 73.92700000000004, "ma250": 71.60456000000003 }, { "date": "2026-04-27", "open": 76.71, "high": 76.71, "low": 75.4, "close": 75.44, "volume": 15812200, "ma5": 75.536, "ma20": 76.1445, "ma60": 77.2428333333333, "ma120": 73.98150000000004, "ma250": 71.61916000000004 }, { "date": "2026-04-28", "open": 79.52, "high": 80.32, "low": 78.08, "close": 78.35, "volume": 30710700, "ma5": 76.266, "ma20": 76.24849999999999, "ma60": 77.3018333333333, "ma120": 74.06800000000004, "ma250": 71.64316000000002 }, { "date": "2026-04-29", "open": 78.37, "high": 79.28, "low": 78.19, "close": 78.87, "volume": 18294700, "ma5": 77.114, "ma20": 76.3895, "ma60": 77.36083333333332, "ma120": 74.15308333333338, "ma250": 71.66844000000002 }, { "date": "2026-04-30", "open": 78.8, "high": 79.12, "low": 78.33, "close": 78.76, "volume": 15142200, "ma5": 77.60999999999999, "ma20": 76.52349999999998, "ma60": 77.392, "ma120": 74.23850000000007, "ma250": 71.69832000000001 }, { "date": "2026-05-01", "open": 79.29, "high": 79.64, "low": 78.04, "close": 78.58, "volume": 12610400, "ma5": 78, "ma20": 76.6165, "ma60": 77.41249999999997, "ma120": 74.31783333333338, "ma250": 71.72604000000001 }, { "date": "2026-05-04", "open": 78.06, "high": 78.77, "low": 77.73, "close": 78.19, "volume": 12672400, "ma5": 78.55, "ma20": 76.66499999999999, "ma60": 77.40716666666664, "ma120": 74.38150000000005, "ma250": 71.752 }, { "date": "2026-05-05", "open": 78.19, "high": 78.78, "low": 77.74, "close": 78.48, "volume": 11637500, "ma5": 78.576, "ma20": 76.79350000000001, "ma60": 77.39799999999997, "ma120": 74.44783333333338, "ma250": 71.77904 }, { "date": "2026-05-06", "open": 78.78, "high": 79.33, "low": 78.57, "close": 79.23, "volume": 14060300, "ma5": 78.648, "ma20": 76.8905, "ma60": 77.41899999999995, "ma120": 74.51133333333337, "ma250": 71.80635999999998 }, { "date": "2026-05-07", "open": 78.79, "high": 79.15, "low": 78.1, "close": 78.43, "volume": 16531400, "ma5": 78.58200000000001, "ma20": 76.903, "ma60": 77.44599999999996, "ma120": 74.56900000000003, "ma250": 71.83539999999999 }, { "date": "2026-05-08", "open": 78.57, "high": 79.2, "low": 78.12, "close": 78.42, "volume": 12447200, "ma5": 78.55000000000001, "ma20": 76.9505, "ma60": 77.44299999999997, "ma120": 74.63025000000003, "ma250": 71.86699999999999 }, { "date": "2026-05-11", "open": 78.16, "high": 78.73, "low": 77.84, "close": 78.66, "volume": 10967900, "ma5": 78.644, "ma20": 77.06300000000002, "ma60": 77.43733333333329, "ma120": 74.69275000000002, "ma250": 71.90351999999999 }, { "date": "2026-05-12", "open": 79, "high": 80.32, "low": 78.28, "close": 80.03, "volume": 19883100, "ma5": 78.954, "ma20": 77.26950000000002, "ma60": 77.4598333333333, "ma120": 74.7706666666667, "ma250": 71.94779999999997 }, { "date": "2026-05-13", "open": 79.87, "high": 81.03, "low": 79.84, "close": 80.26, "volume": 12357000, "ma5": 79.16, "ma20": 77.51700000000001, "ma60": 77.47149999999996, "ma120": 74.84600000000003, "ma250": 71.99219999999995 }, { "date": "2026-05-14", "open": 80.73, "high": 80.92, "low": 79.91, "close": 80.45, "volume": 10642000, "ma5": 79.564, "ma20": 77.78050000000002, "ma60": 77.48749999999997, "ma120": 74.92383333333336, "ma250": 72.02755999999995 }, { "date": "2026-05-15", "open": 81.36, "high": 81.36, "low": 80.45, "close": 80.82, "volume": 17527200, "ma5": 80.044, "ma20": 78.03450000000001, "ma60": 77.51933333333331, "ma120": 75.00391666666671, "ma250": 72.06283999999995 }, { "date": "2026-05-18", "open": 80.87, "high": 81.39, "low": 80.39, "close": 81.2, "volume": 12375500, "ma5": 80.55199999999999, "ma20": 78.32050000000001, "ma60": 77.54199999999996, "ma120": 75.07266666666669, "ma250": 72.09991999999995 }, { "date": "2026-05-19", "open": 81.41, "high": 82.66, "low": 81.26, "close": 81.92, "volume": 16595200, "ma5": 80.93, "ma20": 78.6815, "ma60": 77.56466666666664, "ma120": 75.1504166666667, "ma250": 72.14083999999995 }, { "date": "2026-05-20", "open": 82.17, "high": 82.4, "low": 81.52, "close": 81.55, "volume": 16999700, "ma5": 81.188, "ma20": 79.0275, "ma60": 77.57849999999998, "ma120": 75.2249166666667, "ma250": 72.17963999999994 }, { "date": "2026-05-21", "open": 81.79, "high": 81.8, "low": 80.72, "close": 81.17, "volume": 15708400, "ma5": 81.33200000000001, "ma20": 79.272, "ma60": 77.59016666666665, "ma120": 75.29400000000001, "ma250": 72.21975999999994 }, { "date": "2026-05-22", "open": 81.18, "high": 81.68, "low": 80.92, "close": 81.48, "volume": 8240200, "ma5": 81.46400000000001, "ma20": 79.5145, "ma60": 77.6065, "ma120": 75.36366666666667, "ma250": 72.25859999999993 }, { "date": "2026-05-26", "open": 80.84, "high": 81.6, "low": 80.24, "close": 80.46, "volume": 13004200, "ma5": 81.316, "ma20": 79.7655, "ma60": 77.58816666666667, "ma120": 75.43458333333335, "ma250": 72.29331999999994 }, { "date": "2026-05-27", "open": 81.1, "high": 82.51, "low": 80.8, "close": 81.62, "volume": 13209600, "ma5": 81.256, "ma20": 79.929, "ma60": 77.61149999999999, "ma120": 75.52583333333334, "ma250": 72.33519999999994 }, { "date": "2026-05-28", "open": 81.32, "high": 81.76, "low": 80.34, "close": 80.41, "volume": 14691400, "ma5": 81.02799999999999, "ma20": 80.006, "ma60": 77.62933333333332, "ma120": 75.60583333333332, "ma250": 72.37087999999993 }, { "date": "2026-05-29", "open": 80.04, "high": 80.33, "low": 78.91, "close": 79.01, "volume": 32477000, "ma5": 80.596, "ma20": 80.01850000000002, "ma60": 77.64450000000001, "ma120": 75.67716666666665, "ma250": 72.39851999999995 }, { "date": "2026-06-01", "open": 78.58, "high": 79.2, "low": 78.43, "close": 78.64, "volume": 12776300, "ma5": 80.02799999999999, "ma20": 80.02150000000003, "ma60": 77.67133333333332, "ma120": 75.74916666666665, "ma250": 72.42507999999994 }, { "date": "2026-06-02", "open": 78.88, "high": 79.2, "low": 78.25, "close": 78.41, "volume": 12533200, "ma5": 79.61800000000001, "ma20": 80.0325, "ma60": 77.69416666666666, "ma120": 75.81716666666665, "ma250": 72.45407999999995 }, { "date": "2026-06-03", "open": 78.29, "high": 79.03, "low": 78.11, "close": 78.76, "volume": 14964300, "ma5": 79.046, "ma20": 80.04650000000001, "ma60": 77.71016666666668, "ma120": 75.88941666666663, "ma250": 72.48363999999994 }, { "date": "2026-06-04", "open": 79.78, "high": 80.04, "low": 76.81, "close": 76.82, "volume": 19361600, "ma5": 78.328, "ma20": 79.926, "ma60": 77.69250000000001, "ma120": 75.94449999999996, "ma250": 72.50727999999994 }, { "date": "2026-06-05", "open": 77.51, "high": 80.74, "low": 77.48, "close": 79.48, "volume": 25708100, "ma5": 78.422, "ma20": 79.97850000000001, "ma60": 77.72333333333334, "ma120": 76.03091666666663, "ma250": 72.53979999999994 }, { "date": "2026-06-08", "open": 79.31, "high": 79.93, "low": 79.1, "close": 79.54, "volume": 12828900, "ma5": 78.602, "ma20": 80.03450000000001, "ma60": 77.75550000000001, "ma120": 76.10608333333332, "ma250": 72.57087999999995 }, { "date": "2026-06-09", "open": 79.55, "high": 81.76, "low": 79.38, "close": 81.34, "volume": 20591600, "ma5": 79.18800000000002, "ma20": 80.16850000000001, "ma60": 77.82216666666667, "ma120": 76.19249999999998, "ma250": 72.60683999999993 }, { "date": "2026-06-10", "open": 82.68, "high": 83.85, "low": 82.12, "close": 83.59, "volume": 20880500, "ma5": 80.15400000000002, "ma20": 80.34649999999999, "ma60": 77.91833333333335, "ma120": 76.30266666666665, "ma250": 72.65291999999994 }, { "date": "2026-06-11", "open": 83.92, "high": 84.04, "low": 82.49, "close": 82.53, "volume": 14264500, "ma5": 81.296, "ma20": 80.46, "ma60": 78.00083333333333, "ma120": 76.40149999999998, "ma250": 72.69407999999994 }, { "date": "2026-06-12", "open": 82.71, "high": 82.89, "low": 81.87, "close": 82.62, "volume": 11757700, "ma5": 81.924, "ma20": 80.5685, "ma60": 78.11166666666666, "ma120": 76.50366666666666, "ma250": 72.74047999999993 }, { "date": "2026-06-15", "open": 81.08, "high": 81.2, "low": 80.25, "close": 80.91, "volume": 20055200, "ma5": 82.19800000000001, "ma20": 80.573, "ma60": 78.201, "ma120": 76.59408333333333, "ma250": 72.78203999999995 }, { "date": "2026-06-16", "open": 81.15, "high": 81.39, "low": 79.84, "close": 80.28, "volume": 17565100, "ma5": 81.98599999999999, "ma20": 80.527, "ma60": 78.29316666666666, "ma120": 76.67799999999998, "ma250": 72.82467999999993 }, { "date": "2026-06-17", "open": 79.95, "high": 80.33, "low": 78.99, "close": 79.93, "volume": 17055400, "ma5": 81.254, "ma20": 80.4275, "ma60": 78.3735, "ma120": 76.76183333333333, "ma250": 72.86755999999994 }, { "date": "2026-06-18", "open": 79.87, "high": 80.01, "low": 78.74, "close": 79.39, "volume": 46857900, "ma5": 80.626, "ma20": 80.31949999999999, "ma60": 78.45216666666667, "ma120": 76.83916666666667, "ma250": 72.90975999999993 }, { "date": "2026-06-22", "open": 79.25, "high": 80.06, "low": 79.06, "close": 79.53, "volume": 21205900, "ma5": 80.008, "ma20": 80.23750000000001, "ma60": 78.5235, "ma120": 76.91966666666667, "ma250": 72.94891999999994 }, { "date": "2026-06-23", "open": 81.33, "high": 81.33, "low": 79.83, "close": 80.31, "volume": 16854000, "ma5": 79.888, "ma20": 80.179, "ma60": 78.61716666666668, "ma120": 77.00425, "ma250": 72.98931999999995 }, { "date": "2026-06-24", "open": 80.89, "high": 81.58, "low": 80.56, "close": 80.6, "volume": 20632600, "ma5": 79.952, "ma20": 80.186, "ma60": 78.69866666666668, "ma120": 77.09200000000001, "ma250": 73.03319999999994 }, { "date": "2026-06-25", "open": 80.53, "high": 81.38, "low": 79.97, "close": 80.42, "volume": 16021400, "ma5": 80.05000000000001, "ma20": 80.126, "ma60": 78.76783333333336, "ma120": 77.17958333333334, "ma250": 73.07699999999994 }, { "date": "2026-06-26", "open": 80.96, "high": 82.81, "low": 80.7, "close": 82.63, "volume": 53357500, "ma5": 80.69800000000001, "ma20": 80.23700000000001, "ma60": 78.87750000000004, "ma120": 77.29216666666666, "ma250": 73.12619999999995 }, { "date": "2026-06-29", "open": 82.83, "high": 83.62, "low": 82.21, "close": 82.65, "volume": 15015800, "ma5": 81.322, "ma20": 80.41900000000001, "ma60": 78.98700000000002, "ma120": 77.41474999999998, "ma250": 73.17379999999996 }, { "date": "2026-06-30", "open": 82.5, "high": 82.54, "low": 81.01, "close": 81.27, "volume": 16422100, "ma5": 81.51399999999998, "ma20": 80.55050000000001, "ma60": 79.06283333333337, "ma120": 77.52666666666666, "ma250": 73.21219999999995 }, { "date": "2026-07-01", "open": 81.7, "high": 81.98, "low": 80.96, "close": 81.29, "volume": 21734800, "ma5": 81.65200000000002, "ma20": 80.69449999999999, "ma60": 79.1306666666667, "ma120": 77.64125, "ma250": 73.25371999999997 }, { "date": "2026-07-02", "open": 81.63, "high": 84.14, "low": 81.4, "close": 84.14, "volume": 18308400, "ma5": 82.396, "ma20": 80.96350000000001, "ma60": 79.26783333333337, "ma120": 77.76433333333334, "ma250": 73.30487999999995 }, { "date": "2026-07-06", "open": 84.1, "high": 84.56, "low": 82.32, "close": 82.96, "volume": 18992600, "ma5": 82.462, "ma20": 81.2705, "ma60": 79.36233333333338, "ma120": 77.86808333333332, "ma250": 73.35267999999996 }, { "date": "2026-07-07", "open": 84.6, "high": 85.68, "low": 83.64, "close": 84.05, "volume": 17835200, "ma5": 82.74199999999999, "ma20": 81.499, "ma60": 79.4601666666667, "ma120": 77.98099999999998, "ma250": 73.40791999999998 }, { "date": "2026-07-08", "open": 84.17, "high": 84.83, "low": 83.27, "close": 83.4, "volume": 14160000, "ma5": 83.168, "ma20": 81.69200000000001, "ma60": 79.55900000000001, "ma120": 78.08233333333331, "ma250": 73.46359999999996 }, { "date": "2026-07-09", "open": 82.09, "high": 82.82, "low": 81.71, "close": 82.63, "volume": 15782500, "ma5": 83.43599999999999, "ma20": 81.7565, "ma60": 79.66266666666668, "ma120": 78.17558333333328, "ma250": 73.51503999999998 }, { "date": "2026-07-10", "open": 82.73, "high": 83.74, "low": 82.41, "close": 83.49, "volume": 10694600, "ma5": 83.306, "ma20": 81.7515, "ma60": 79.78916666666669, "ma120": 78.28399999999995, "ma250": 73.56951999999998 }, { "date": "2026-07-13", "open": 83.9, "high": 84.68, "low": 83.67, "close": 84.25, "volume": 12085800, "ma5": 83.564, "ma20": 81.8375, "ma60": 79.93816666666667, "ma120": 78.3990833333333, "ma250": 73.62863999999999 }, { "date": "2026-07-14", "open": 84.17, "high": 84.63, "low": 83.08, "close": 83.08, "volume": 13775400, "ma5": 83.36999999999999, "ma20": 81.86049999999999, "ma60": 80.06983333333336, "ma120": 78.49349999999997, "ma250": 73.68351999999999 }, { "date": "2026-07-15", "open": 82.93, "high": 83.24, "low": 82.23, "close": 82.45, "volume": 18383800, "ma5": 83.17999999999999, "ma20": 81.9375, "ma60": 80.18166666666667, "ma120": 78.58049999999997, "ma250": 73.73624 }, { "date": "2026-07-16", "open": 83.5, "high": 84.95, "low": 83.28, "close": 84.92, "volume": 17889900, "ma5": 83.638, "ma20": 82.1695, "ma60": 80.339, "ma120": 78.68924999999996, "ma250": 73.79355999999997 }, { "date": "2026-07-17", "open": 85.37, "high": 85.56, "low": 80.83, "close": 81.56, "volume": 32903000, "ma5": 83.252, "ma20": 82.251, "ma60": 80.45333333333335, "ma120": 78.76158333333328, "ma250": 73.84039999999997 }, { "date": "2026-07-20", "open": 81.55, "high": 82.37, "low": 81.3, "close": 82.12, "volume": 14967200, "ma5": 82.826, "ma20": 82.3875, "ma60": 80.57816666666668, "ma120": 78.84124999999996, "ma250": 73.88859999999998 }, { "date": "2026-07-21", "open": 81.97, "high": 82.4, "low": 81.32, "close": 81.97, "volume": 12949400, "ma5": 82.604, "ma20": 82.50949999999999, "ma60": 80.67300000000002, "ma120": 78.91141666666664, "ma250": 73.93783999999998 }, { "date": "2026-07-22", "open": 82.85, "high": 82.92, "low": 81.96, "close": 82.2, "volume": 11701300, "ma5": 82.554, "ma20": 82.604, "ma60": 80.76583333333335, "ma120": 78.9875833333333, "ma250": 73.99 }, { "date": "2026-07-23", "open": 81.67, "high": 81.87, "low": 80.88, "close": 81.17, "volume": 13755600, "ma5": 81.804, "ma20": 82.63250000000001, "ma60": 80.86133333333336, "ma120": 79.05208333333329, "ma250": 74.03828 }, { "date": "2026-07-24", "open": 81.57, "high": 82.33, "low": 80.9, "close": 82.25, "volume": 11980400, "ma5": 81.94200000000001, "ma20": 82.724, "ma60": 80.92633333333335, "ma120": 79.1140833333333, "ma250": 74.0906 }, { "date": "2026-07-27", "open": 83.08, "high": 84.14, "low": 82.5, "close": 84.07, "volume": 19937600, "ma5": 82.33200000000001, "ma20": 82.79600000000002, "ma60": 81.013, "ma120": 79.18691666666663, "ma250": 74.15451999999999 }, { "date": "2026-07-28", "open": 88.3, "high": 90.22, "low": 86.25, "close": 88.27, "volume": 34982900, "ma5": 83.592, "ma20": 83.07700000000001, "ma60": 81.17150000000002, "ma120": 79.28174999999997, "ma250": 74.23008 }, { "date": "2026-07-29", "open": 88.65, "high": 90.92, "low": 88.64, "close": 89.08, "volume": 21711700, "ma5": 84.96799999999999, "ma20": 83.4675, "ma60": 81.34650000000002, "ma120": 79.37949999999998, "ma250": 74.31139999999999 }, { "date": "2026-07-30", "open": 87.63, "high": 88.64, "low": 87.21, "close": 88.49, "volume": 17616100, "ma5": 86.43199999999999, "ma20": 83.8275, "ma60": 81.51816666666667, "ma120": 79.46266666666665, "ma250": 74.3938 }, { "date": "2026-07-31", "open": 87.66, "high": 88, "low": 86.82, "close": 87.59, "volume": 14725900, "ma5": 87.5, "ma20": 83.99999999999999, "ma60": 81.67, "ma120": 79.53399999999998, "ma250": 74.46872 }, { "date": "2026-08-03", "open": 88.48, "high": 88.48, "low": 86.63, "close": 86.86, "volume": 23197100, "ma5": 88.05799999999999, "ma20": 84.19499999999998, "ma60": 81.79716666666666, "ma120": 79.60808333333333, "ma250": 74.54032000000001 }, { "date": "2026-08-04", "open": 85.79, "high": 86.68, "low": 85.16, "close": 86.56, "volume": 17085700, "ma5": 87.716, "ma20": 84.32049999999998, "ma60": 81.93266666666666, "ma120": 79.68933333333332, "ma250": 74.61036000000001 }, { "date": "2026-08-05", "open": 87.05, "high": 87.15, "low": 86.19, "close": 86.83, "volume": 15868600, "ma5": 87.26599999999999, "ma20": 84.49199999999999, "ma60": 82.07283333333332, "ma120": 79.75791666666666, "ma250": 74.67964000000003 }, { "date": "2026-08-06", "open": 87.86, "high": 87.97, "low": 86.42, "close": 86.85, "volume": 13568500, "ma5": 86.93799999999999, "ma20": 84.70299999999997, "ma60": 82.20933333333332, "ma120": 79.82333333333331, "ma250": 74.74532000000002 }, { "date": "2026-08-07", "open": 86.51, "high": 87.17, "low": 86.19, "close": 87.05, "volume": 11221700, "ma5": 86.83000000000001, "ma20": 84.88099999999997, "ma60": 82.32633333333335, "ma120": 79.89308333333331, "ma250": 74.81216000000002 }, { "date": "2026-08-10", "open": 87.11, "high": 87.53, "low": 86.43, "close": 86.87, "volume": 13710800, "ma5": 86.83200000000001, "ma20": 85.01199999999997, "ma60": 82.43650000000001, "ma120": 79.954, "ma250": 74.87664000000001 }, { "date": "2026-08-11", "open": 86.62, "high": 87.05, "low": 86.11, "close": 86.48, "volume": 16018000, "ma5": 86.816, "ma20": 85.18199999999999, "ma60": 82.537, "ma120": 80.01225, "ma250": 74.93972000000002 }, { "date": "2026-08-12", "open": 85.78, "high": 87.29, "low": 85.66, "close": 86.71, "volume": 12651900, "ma5": 86.792, "ma20": 85.39499999999998, "ma60": 82.63516666666666, "ma120": 80.07724999999999, "ma250": 75.00472000000002 }, { "date": "2026-08-13", "open": 87.14, "high": 87.75, "low": 86.91, "close": 87.42, "volume": 10140600, "ma5": 86.906, "ma20": 85.52000000000001, "ma60": 82.73883333333332, "ma120": 80.14041666666665, "ma250": 75.07620000000001 }, { "date": "2026-08-14", "open": 87.3, "high": 87.97, "low": 87.2, "close": 87.71, "volume": 9166400, "ma5": 87.038, "ma20": 85.82750000000001, "ma60": 82.83533333333331, "ma120": 80.19999999999997, "ma250": 75.14736 }, { "date": "2026-08-17", "open": 87.3, "high": 88.02, "low": 86.85, "close": 86.98, "volume": 12056400, "ma5": 87.06, "ma20": 86.0705, "ma60": 82.92583333333332, "ma120": 80.25216666666664, "ma250": 75.21875999999999 }, { "date": "2026-08-18", "open": 88.4, "high": 88.96, "low": 87.88, "close": 88.82, "volume": 12524500, "ma5": 87.52799999999999, "ma20": 86.413, "ma60": 83.05333333333331, "ma120": 80.32174999999998, "ma250": 75.29351999999999 }, { "date": "2026-08-19", "open": 88.59, "high": 90.76, "low": 88.59, "close": 90.35, "volume": 15993900, "ma5": 88.256, "ma20": 86.82050000000001, "ma60": 83.20116666666667, "ma120": 80.40383333333331, "ma250": 75.37211999999998 }, { "date": "2026-08-20", "open": 90.18, "high": 91.87, "low": 89.73, "close": 90.5, "volume": 14928000, "ma5": 88.872, "ma20": 87.287, "ma60": 83.36849999999998, "ma120": 80.47833333333332, "ma250": 75.45147999999998 }, { "date": "2026-08-21", "open": 90.85, "high": 91.2, "low": 90.32, "close": 91.1, "volume": 15595800, "ma5": 89.55, "ma20": 87.7295, "ma60": 83.52649999999998, "ma120": 80.56899999999999, "ma250": 75.53535999999997 }, { "date": "2026-08-24", "open": 92.12, "high": 92.49, "low": 91.45, "close": 91.99, "volume": 14787700, "ma5": 90.55199999999999, "ma20": 88.12549999999999, "ma60": 83.71949999999998, "ma120": 80.67441666666666, "ma250": 75.62759999999997 }, { "date": "2026-08-25", "open": 91.57, "high": 92.08, "low": 91.3, "close": 91.64, "volume": 11940100, "ma5": 91.116, "ma20": 88.294, "ma60": 83.92999999999999, "ma120": 80.78724999999999, "ma250": 75.71923999999996 }, { "date": "2026-08-26", "open": 92.21, "high": 92.21, "low": 90, "close": 90.08, "volume": 17133900, "ma5": 91.06199999999998, "ma20": 88.34399999999998, "ma60": 84.12066666666666, "ma120": 80.89599999999997, "ma250": 75.80423999999998 }, { "date": "2026-08-27", "open": 89.41, "high": 90.03, "low": 88.96, "close": 89.06, "volume": 13452600, "ma5": 90.77399999999999, "ma20": 88.37249999999997, "ma60": 84.29816666666666, "ma120": 80.99616666666664, "ma250": 75.88704 }, { "date": "2026-08-28", "open": 89.21, "high": 90.04, "low": 89.07, "close": 89.66, "volume": 9887200, "ma5": 90.48599999999999, "ma20": 88.476, "ma60": 84.47983333333333, "ma120": 81.09499999999998, "ma250": 75.96971999999998 }, { "date": "2026-08-31", "open": 89.51, "high": 89.53, "low": 88.6, "close": 88.67, "volume": 23764800, "ma5": 89.82199999999999, "ma20": 88.56649999999999, "ma60": 84.67733333333334, "ma120": 81.18491666666664, "ma250": 76.04816 }, { "date": "2026-09-01", "open": 89.59, "high": 89.78, "low": 87.81, "close": 88, "volume": 14824100, "ma5": 89.094, "ma20": 88.63850000000001, "ma60": 84.81933333333335, "ma120": 81.27133333333333, "ma250": 76.12419999999999 }, { "date": "2026-09-02", "open": 87.9, "high": 88.95, "low": 87.73, "close": 88.24, "volume": 18492800, "ma5": 88.726, "ma20": 88.70900000000002, "ma60": 84.96433333333334, "ma120": 81.35991666666665, "ma250": 76.20415999999997 }, { "date": "2026-09-03", "open": 88.11, "high": 89.23, "low": 88.01, "close": 88.81, "volume": 13763000, "ma5": 88.676, "ma20": 88.807, "ma60": 85.08883333333334, "ma120": 81.45549999999999, "ma250": 76.28756 }, { "date": "2026-09-04", "open": 88.59, "high": 88.91, "low": 87.85, "close": 88.07, "volume": 17290700, "ma5": 88.358, "ma20": 88.858, "ma60": 85.16350000000001, "ma120": 81.54091666666665, "ma250": 76.37012000000001 }, { "date": "2026-09-08", "open": 87.55, "high": 88.55, "low": 87.55, "close": 88.36, "volume": 19426900, "ma5": 88.296, "ma20": 88.93249999999999, "ma60": 85.26066666666667, "ma120": 81.63074999999999, "ma250": 76.45212000000001 }, { "date": "2026-09-09", "open": 88.31, "high": 88.4, "low": 87.41, "close": 87.55, "volume": 12337500, "ma5": 88.206, "ma20": 88.986, "ma60": 85.34283333333333, "ma120": 81.72724999999997, "ma250": 76.53104 }, { "date": "2026-09-10", "open": 88.58, "high": 88.96, "low": 87.8, "close": 87.83, "volume": 12019900, "ma5": 88.124, "ma20": 89.042, "ma60": 85.45816666666666, "ma120": 81.82958333333332, "ma250": 76.61188 }, { "date": "2026-09-11", "open": 88.44, "high": 88.65, "low": 87.81, "close": 88.29, "volume": 9988700, "ma5": 88.02000000000001, "ma20": 89.08549999999998, "ma60": 85.59166666666667, "ma120": 81.94241666666667, "ma250": 76.69700000000002 }, { "date": "2026-09-14", "open": 90, "high": 90.36, "low": 88.87, "close": 89.35, "volume": 14066100, "ma5": 88.276, "ma20": 89.16749999999998, "ma60": 85.74866666666667, "ma120": 82.06108333333334, "ma250": 76.78956 }, { "date": "2026-09-15", "open": 88.53, "high": 88.9, "low": 87.8, "close": 88.71, "volume": 13148900, "ma5": 88.34599999999999, "ma20": 89.25399999999998, "ma60": 85.904, "ma120": 82.17808333333332, "ma250": 76.87944 }, { "date": "2026-09-16", "open": 88.48, "high": 88.66, "low": 87.74, "close": 87.87, "volume": 17074800, "ma5": 88.41, "ma20": 89.20649999999998, "ma60": 86.04299999999999, "ma120": 82.28325, "ma250": 76.96275999999999 }, { "date": "2026-09-17", "open": 88.08, "high": 88.33, "low": 87.51, "close": 88.06, "volume": 16563600, "ma5": 88.45599999999999, "ma20": 89.09199999999996, "ma60": 86.17216666666667, "ma120": 82.39466666666665, "ma250": 77.04915999999999 }, { "date": "2026-09-18", "open": 87.8, "high": 88.29, "low": 87.52, "close": 88.25, "volume": 28048200, "ma5": 88.44800000000001, "ma20": 88.97949999999999, "ma60": 86.29966666666668, "ma120": 82.49916666666667, "ma250": 77.13644 }, { "date": "2026-09-21", "open": 88.32, "high": 88.5, "low": 87.12, "close": 87.12, "volume": 18100400, "ma5": 88.002, "ma20": 88.78049999999999, "ma60": 86.41133333333333, "ma120": 82.58958333333335, "ma250": 77.22007999999998 }, { "date": "2026-09-22", "open": 87.6, "high": 88.97, "low": 87.46, "close": 88.61, "volume": 17266800, "ma5": 87.982, "ma20": 88.61149999999996, "ma60": 86.51099999999998, "ma120": 82.69425000000003, "ma250": 77.30767999999998 }, { "date": "2026-09-23", "open": 88.95, "high": 89, "low": 87.61, "close": 88.09, "volume": 13016400, "ma5": 88.026, "ma20": 88.43399999999997, "ma60": 86.60166666666666, "ma120": 82.79433333333336, "ma250": 77.39424 }, { "date": "2026-09-24", "open": 88.82, "high": 89.36, "low": 88.1, "close": 88.1, "volume": 13163300, "ma5": 88.03400000000002, "ma20": 88.33499999999997, "ma60": 86.7155, "ma120": 82.8891666666667, "ma250": 77.48271999999999 }, { "date": "2026-09-25", "open": 88.16, "high": 88.32, "low": 87.56, "close": 87.81, "volume": 12161400, "ma5": 87.94600000000001, "ma20": 88.27249999999997, "ma60": 86.82416666666668, "ma120": 82.9774166666667, "ma250": 77.57128 }, { "date": "2026-09-28", "open": 87.61, "high": 87.7, "low": 86.89, "close": 87.18, "volume": 14493300, "ma5": 87.958, "ma20": 88.14849999999998, "ma60": 86.87483333333334, "ma120": 83.07133333333337, "ma250": 77.65584 }, { "date": "2026-09-29", "open": 86.56, "high": 87.28, "low": 86.56, "close": 86.84, "volume": 13661800, "ma5": 87.604, "ma20": 88.05699999999999, "ma60": 86.93950000000001, "ma120": 83.1509166666667, "ma250": 77.73792 }, { "date": "2026-09-30", "open": 87.35, "high": 87.52, "low": 86.07, "close": 86.08, "volume": 15844200, "ma5": 87.20200000000001, "ma20": 87.96099999999998, "ma60": 86.97333333333334, "ma120": 83.21675000000002, "ma250": 77.81512000000001 }, { "date": "2026-10-01", "open": 86.23, "high": 86.68, "low": 85.72, "close": 86.1, "volume": 18725500, "ma5": 86.80199999999999, "ma20": 87.85399999999997, "ma60": 87.01833333333335, "ma120": 83.28866666666669, "ma250": 77.89512 }, { "date": "2026-10-02", "open": 86.3, "high": 86.45, "low": 85.17, "close": 85.65, "volume": 20289500, "ma5": 86.37, "ma20": 87.696, "ma60": 87.06866666666669, "ma120": 83.36566666666668, "ma250": 77.97112000000001 }, { "date": "2026-10-05", "open": 85.87, "high": 86.57, "low": 85.13, "close": 86.51, "volume": 21274700, "ma5": 86.23599999999999, "ma20": 87.61799999999998, "ma60": 87.119, "ma120": 83.45408333333337, "ma250": 78.05276000000002 }, { "date": "2026-10-06", "open": 86.6, "high": 87.29, "low": 86.16, "close": 86.17, "volume": 16061400, "ma5": 86.102, "ma20": 87.5085, "ma60": 87.15100000000001, "ma120": 83.54458333333336, "ma250": 78.13028000000001 }, { "date": "2026-10-07", "open": 86.73, "high": 86.96, "low": 85.67, "close": 85.82, "volume": 12959100, "ma5": 86.05, "ma20": 87.422, "ma60": 87.19666666666667, "ma120": 83.63325000000003, "ma250": 78.20908000000001 }, { "date": "2026-10-08", "open": 86.26, "high": 88.04, "low": 86.08, "close": 87.77, "volume": 15885600, "ma5": 86.384, "ma20": 87.419, "ma60": 87.28533333333334, "ma120": 83.73350000000003, "ma250": 78.29468000000001 }, { "date": "2026-10-09", "open": 87.6, "high": 88.48, "low": 87.39, "close": 88.05, "volume": 10428800, "ma5": 86.864, "ma20": 87.407, "ma60": 87.33750000000002, "ma120": 83.83825000000003, "ma250": 78.37872 }, { "date": "2026-10-12", "open": 88.42, "high": 89.8, "low": 88.42, "close": 89.79, "volume": 14347800, "ma5": 87.52000000000001, "ma20": 87.429, "ma60": 87.47466666666668, "ma120": 83.96400000000003, "ma250": 78.47068 }, { "date": "2026-10-13", "open": 90.56, "high": 90.56, "low": 89.67, "close": 90.11, "volume": 15313000, "ma5": 88.308, "ma20": 87.499, "ma60": 87.60783333333333, "ma120": 84.09300000000003, "ma250": 78.56108000000002 }, { "date": "2026-10-14", "open": 90.9, "high": 91.93, "low": 90.55, "close": 91.78, "volume": 14558800, "ma5": 89.5, "ma20": 87.69449999999999, "ma60": 87.77133333333333, "ma120": 84.22216666666671, "ma250": 78.65988000000002 }, { "date": "2026-10-15", "open": 93.15, "high": 94.1, "low": 91.72, "close": 92, "volume": 19674600, "ma5": 90.346, "ma20": 87.8915, "ma60": 87.93466666666667, "ma120": 84.35025000000003, "ma250": 78.75752000000001 }, { "date": "2026-10-16", "open": 92.99, "high": 93.9, "low": 92.81, "close": 93.9, "volume": 23085500, "ma5": 91.516, "ma20": 88.174, "ma60": 88.14683333333332, "ma120": 84.50408333333338, "ma250": 78.85936000000002 }, { "date": "2026-10-19", "open": 92.56, "high": 93.99, "low": 92.56, "close": 93.42, "volume": 16930100, "ma5": 92.24199999999999, "ma20": 88.489, "ma60": 88.333, "ma120": 84.62966666666671, "ma250": 78.95928 }, { "date": "2026-10-20", "open": 93.68, "high": 93.96, "low": 92.64, "close": 93.49, "volume": 15994100, "ma5": 92.918, "ma20": 88.73299999999999, "ma60": 88.48999999999998, "ma120": 84.75150000000004, "ma250": 79.04836000000002 }, { "date": "2026-10-21", "open": 93.11, "high": 93.46, "low": 92.55, "close": 92.68, "volume": 15152000, "ma5": 93.098, "ma20": 88.9625, "ma60": 88.56349999999999, "ma120": 84.86750000000005, "ma250": 79.13584000000003 }, { "date": "2026-10-22", "open": 93.85, "high": 95.37, "low": 93.6, "close": 95.34, "volume": 17149100, "ma5": 93.766, "ma20": 89.32449999999999, "ma60": 88.66783333333332, "ma120": 85.0071666666667, "ma250": 79.23744000000003 }, { "date": "2026-10-23", "open": 95.01, "high": 95.05, "low": 92.64, "close": 92.71, "volume": 18890100, "ma5": 93.528, "ma20": 89.56949999999999, "ma60": 88.73816666666666, "ma120": 85.12816666666667, "ma250": 79.32944000000002 }, { "date": "2026-10-26", "open": 92.69, "high": 92.88, "low": 91.94, "close": 92.7, "volume": 20503200, "ma5": 93.38399999999999, "ma20": 89.8455, "ma60": 88.82333333333334, "ma120": 85.24666666666668, "ma250": 79.42000000000002 }, { "date": "2026-10-27", "open": 90.82, "high": 92.95, "low": 90.81, "close": 91.18, "volume": 17669000, "ma5": 92.922, "ma20": 90.06250000000001, "ma60": 88.89533333333334, "ma120": 85.34625000000003, "ma250": 79.50408000000003 }, { "date": "2026-10-28", "open": 90.84, "high": 92.36, "low": 90.58, "close": 91.73, "volume": 13166900, "ma5": 92.732, "ma20": 90.345, "ma60": 88.9815, "ma120": 85.45708333333336, "ma250": 79.59760000000001 }, { "date": "2026-10-29", "open": 92.8, "high": 93.16, "low": 92.03, "close": 92.82, "volume": 15872100, "ma5": 92.22800000000001, "ma20": 90.68100000000001, "ma60": 89.08133333333332, "ma120": 85.57708333333335, "ma250": 79.69296 }, { "date": "2026-10-30", "open": 94.52, "high": 95.08, "low": 93.95, "close": 94.08, "volume": 18375500, "ma5": 92.502, "ma20": 91.10249999999999, "ma60": 89.20183333333331, "ma120": 85.70558333333335, "ma250": 79.79368000000002 }, { "date": "2026-11-02", "open": 94.28, "high": 96.26, "low": 94.28, "close": 95.83, "volume": 22707300, "ma5": 93.128, "ma20": 91.5685, "ma60": 89.34816666666666, "ma120": 85.83725000000003, "ma250": 79.90512000000003 }, { "date": "2026-11-03", "open": 94.88, "high": 95.49, "low": 94.18, "close": 94.8, "volume": 16107100, "ma5": 93.852, "ma20": 91.99999999999999, "ma60": 89.48033333333333, "ma120": 85.95841666666668, "ma250": 80.00968000000002 }, { "date": "2026-11-04", "open": 96.3, "high": 96.56, "low": 94.35, "close": 95.8, "volume": 27088300, "ma5": 94.666, "ma20": 92.499, "ma60": 89.63566666666667, "ma120": 86.08633333333336, "ma250": 80.11884000000002 }, { "date": "2026-11-05", "open": 96.94, "high": 97.39, "low": 95.47, "close": 95.73, "volume": 31021000, "ma5": 95.248, "ma20": 92.89699999999999, "ma60": 89.786, "ma120": 86.21058333333333, "ma250": 80.22552000000002 } ], "last": { "date": "2026-11-05", "open": 96.94, "high": 97.39, "low": 95.47, "close": 95.73, "volume": 31021000, "ma5": 95.248, "ma20": 92.89699999999999, "ma60": 89.786, "ma120": 86.21058333333333, "ma250": 80.22552000000002 }, "relative": [ { "date": "2025-12-31", "stock": 100, "index": 100 }, { "date": "2026-01-02", "stock": 98.86997568302104, "index": 100.1894675334161 }, { "date": "2026-01-05", "stock": 97.18209126019167, "index": 100.82609013220365 }, { "date": "2026-01-06", "stock": 97.03905020740955, "index": 101.45088014023811 }, { "date": "2026-01-07", "stock": 96.60992704906309, "index": 101.10189175370682 }, { "date": "2026-01-08", "stock": 99.22757831497641, "index": 101.10963406617486 }, { "date": "2026-01-09", "stock": 100.85824631669291, "index": 101.76437075451025 }, { "date": "2026-01-12", "stock": 100.84394221141469, "index": 101.92491417719671 }, { "date": "2026-01-13", "stock": 101.90244600200258, "index": 101.72726608721057 }, { "date": "2026-01-14", "stock": 102.18852810756687, "index": 101.18471988897817 }, { "date": "2026-01-15", "stock": 100.81533400085824, "index": 101.44576729238186 }, { "date": "2026-01-16", "stock": 100.7581175797454, "index": 101.38061500255642 }, { "date": "2026-01-20", "stock": 102.63195537119154, "index": 99.28946022934774 }, { "date": "2026-01-21", "stock": 103.00386210842514, "index": 100.43999707837266 }, { "date": "2026-01-22", "stock": 102.80360463453013, "index": 100.99116207727705 }, { "date": "2026-01-23", "stock": 104.24831926762981, "index": 101.02417646629172 }, { "date": "2026-01-26", "stock": 103.79058789872695, "index": 101.52991015995909 }, { "date": "2026-01-27", "stock": 105.2066943212702, "index": 101.94434299905049 }, { "date": "2026-01-28", "stock": 104.50579316263769, "index": 101.93601636111313 }, { "date": "2026-01-29", "stock": 105.03504505793164, "index": 101.80425096778907 }, { "date": "2026-01-30", "stock": 107.00901158632527, "index": 101.3662990285589 }, { "date": "2026-02-02", "stock": 107.75282506079245, "index": 101.912789423709 }, { "date": "2026-02-03", "stock": 109.98426548419398, "index": 101.05631436710247 }, { "date": "2026-02-04", "stock": 110.64225432699185, "index": 100.543714849171 }, { "date": "2026-02-05", "stock": 112.30153053926477, "index": 99.31195675991526 }, { "date": "2026-02-06", "stock": 113.04534401373193, "index": 101.26798626835148 }, { "date": "2026-02-09", "stock": 111.52910885424117, "index": 101.7430428748813 }, { "date": "2026-02-10", "stock": 109.86983264196826, "index": 101.40690964867431 }, { "date": "2026-02-11", "stock": 112.4302674867687, "index": 101.40194288218538 }, { "date": "2026-02-12", "stock": 113.0024316978973, "index": 99.81389233803229 }, { "date": "2026-02-13", "stock": 112.54470032899444, "index": 99.86370608428895 }, { "date": "2026-02-17", "stock": 113.80346159347734, "index": 99.96669344825068 }, { "date": "2026-02-18", "stock": 113.70333285652983, "index": 100.52311737637865 }, { "date": "2026-02-19", "stock": 112.87369475039337, "index": 100.2394273610401 }, { "date": "2026-02-20", "stock": 114.20397654126735, "index": 100.93506683222554 }, { "date": "2026-02-23", "stock": 115.23387212129883, "index": 99.88678694032576 }, { "date": "2026-02-24", "stock": 115.46273780575025, "index": 100.65108465415236 }, { "date": "2026-02-25", "stock": 115.10513517379488, "index": 101.47001679935725 }, { "date": "2026-02-26", "stock": 115.14804748962952, "index": 100.92557154334965 }, { "date": "2026-02-27", "stock": 116.6642826491203, "index": 100.48761960411949 }, { "date": "2026-03-02", "stock": 114.74753254183952, "index": 100.52764589876561 }, { "date": "2026-03-03", "stock": 113.48877127735662, "index": 99.57826309254256 }, { "date": "2026-03-04", "stock": 111.71506222285797, "index": 100.35059528157184 }, { "date": "2026-03-05", "stock": 110.18452295808898, "index": 99.78394565773135 }, { "date": "2026-03-06", "stock": 110.1988270633672, "index": 98.45913373749178 }, { "date": "2026-03-09", "stock": 111.28593906451152, "index": 99.27675115039077 }, { "date": "2026-03-10", "stock": 111.40037190673723, "index": 99.06478708640712 }, { "date": "2026-03-11", "stock": 111.04276927478188, "index": 98.98181286976846 }, { "date": "2026-03-12", "stock": 111.01416106422543, "index": 97.47454532174422 }, { "date": "2026-03-13", "stock": 110.62795022171363, "index": 96.88393835366298 }, { "date": "2026-03-16", "stock": 111.31454727506794, "index": 97.86545906069681 }, { "date": "2026-03-17", "stock": 110.97124874839079, "index": 98.1095610254912 }, { "date": "2026-03-18", "stock": 108.6682877985982, "index": 96.77452340953911 }, { "date": "2026-03-19", "stock": 108.06751537691316, "index": 96.50850923964647 }, { "date": "2026-03-20", "stock": 106.92318695465599, "index": 95.04754948506317 }, { "date": "2026-03-23", "stock": 107.43813474467171, "index": 96.13614783434373 }, { "date": "2026-03-24", "stock": 106.80875411243026, "index": 95.77634942663063 }, { "date": "2026-03-25", "stock": 107.63839221856672, "index": 96.29537652472426 }, { "date": "2026-03-26", "stock": 106.8373623229867, "index": 94.61923891607626 }, { "date": "2026-03-27", "stock": 108.29638106136461, "index": 93.03703162661603 }, { "date": "2026-03-30", "stock": 109.09741095694466, "index": 92.66992915053686 }, { "date": "2026-03-31", "stock": 108.78272064082392, "index": 95.36951281863999 }, { "date": "2026-04-01", "stock": 108.82563295665857, "index": 96.05317361770506 }, { "date": "2026-04-02", "stock": 109.7410956944643, "index": 96.16083558542108 }, { "date": "2026-04-06", "stock": 110.45630095837507, "index": 96.58651668979623 }, { "date": "2026-04-07", "stock": 108.5824631669289, "index": 96.65984953619167 }, { "date": "2026-04-08", "stock": 110.55642969532258, "index": 99.08421590826092 }, { "date": "2026-04-09", "stock": 111.82949506508368, "index": 99.6955664305018 }, { "date": "2026-04-10", "stock": 110.81390359033043, "index": 99.58206120809291 }, { "date": "2026-04-13", "stock": 109.29766843083965, "index": 100.5951354904682 }, { "date": "2026-04-14", "stock": 108.56815906165072, "index": 101.78043970491564 }, { "date": "2026-04-15", "stock": 107.72421685023603, "index": 102.59221386312176 }, { "date": "2026-04-16", "stock": 107.53826348161924, "index": 102.85998100942224 }, { "date": "2026-04-17", "stock": 108.33929337719925, "index": 104.09845884157475 }, { "date": "2026-04-20", "stock": 107.96738663996568, "index": 103.85128916806661 }, { "date": "2026-04-21", "stock": 106.8516664282649, "index": 103.19202395734423 }, { "date": "2026-04-22", "stock": 106.7515376913174, "index": 104.27141918048352 }, { "date": "2026-04-23", "stock": 109.11171506222286, "index": 103.84047914688482 }, { "date": "2026-04-24", "stock": 109.61235874696038, "index": 104.66846833686363 }, { "date": "2026-04-27", "stock": 107.91017021885281, "index": 104.79745818420861 }, { "date": "2026-04-28", "stock": 112.07266485481333, "index": 104.28456650354248 }, { "date": "2026-04-29", "stock": 112.81647832928053, "index": 104.24293331385581 }, { "date": "2026-04-30", "stock": 112.65913317122016, "index": 105.31020378350742 }, { "date": "2026-05-01", "stock": 112.40165927621229, "index": 105.61858154992329 }, { "date": "2026-05-04", "stock": 111.84379917036189, "index": 105.18954057409977 }, { "date": "2026-05-05", "stock": 112.25861822343013, "index": 106.04367832882917 }, { "date": "2026-05-06", "stock": 113.33142611929625, "index": 107.59068000876488 }, { "date": "2026-05-07", "stock": 112.18709769703908, "index": 107.18150609889707 }, { "date": "2026-05-08", "stock": 112.17279359176085, "index": 108.0845811116792 }, { "date": "2026-05-11", "stock": 112.51609211843798, "index": 108.28778029362356 }, { "date": "2026-05-12", "stock": 114.47575454155343, "index": 108.11423562924548 }, { "date": "2026-05-13", "stock": 114.80474896295239, "index": 108.74662186838069 }, { "date": "2026-05-14", "stock": 115.07652696323846, "index": 109.57913958074647 }, { "date": "2026-05-15", "stock": 115.6057788585324, "index": 108.22438098020596 }, { "date": "2026-05-18", "stock": 116.14933485910457, "index": 108.14476663501571 }, { "date": "2026-05-19", "stock": 117.17923043913605, "index": 107.42254035497771 }, { "date": "2026-05-20", "stock": 116.6499785438421, "index": 108.58184208604193 }, { "date": "2026-05-21", "stock": 116.10642254326993, "index": 108.76809582937696 }, { "date": "2026-05-22", "stock": 116.5498498068946, "index": 109.1734716236944 }, { "date": "2026-05-26", "stock": 115.09083106851665, "index": 109.84033306551748 }, { "date": "2026-05-27", "stock": 116.7501072807896, "index": 109.85844715506536 }, { "date": "2026-05-28", "stock": 115.0193105421256, "index": 110.49054123146593 }, { "date": "2026-05-29", "stock": 113.01673580317552, "index": 110.73055291797532 }, { "date": "2026-06-01", "stock": 112.48748390788157, "index": 111.0212548389453 }, { "date": "2026-06-02", "stock": 112.15848948648261, "index": 111.16470674165511 }, { "date": "2026-06-03", "stock": 112.65913317122016, "index": 110.34519027098094 }, { "date": "2026-06-04", "stock": 109.88413674724646, "index": 110.792637499087 }, { "date": "2026-06-05", "stock": 113.68902875125161, "index": 107.8626835147177 }, { "date": "2026-06-08", "stock": 113.77485338292091, "index": 108.18391644145788 }, { "date": "2026-06-09", "stock": 116.34959233299958, "index": 107.90519319260827 }, { "date": "2026-06-10", "stock": 119.56801602059792, "index": 106.15718355123805 }, { "date": "2026-06-11", "stock": 118.05178086110715, "index": 108.01694543860931 }, { "date": "2026-06-12", "stock": 118.18051780861107, "index": 108.55978379957637 }, { "date": "2026-06-15", "stock": 115.73451580603633, "index": 110.35410123438756 }, { "date": "2026-06-16", "stock": 114.8333571735088, "index": 109.72682784310861 }, { "date": "2026-06-17", "stock": 114.3327134887713, "index": 108.39383536629903 }, { "date": "2026-06-18", "stock": 113.56029180374769, "index": 109.56949821050326 }, { "date": "2026-06-22", "stock": 113.7605492776427, "index": 109.16353809071653 }, { "date": "2026-06-23", "stock": 114.87626948934344, "index": 107.59564677525381 }, { "date": "2026-06-24", "stock": 115.29108854241169, "index": 107.48988386531298 }, { "date": "2026-06-25", "stock": 115.03361464740381, "index": 107.4792199254985 }, { "date": "2026-06-26", "stock": 118.19482191388929, "index": 107.42852969103791 }, { "date": "2026-06-29", "stock": 118.22343012444574, "index": 108.69081878606383 }, { "date": "2026-06-30", "stock": 116.24946359605207, "index": 109.55167628369 }, { "date": "2026-07-01", "stock": 116.27807180660852, "index": 109.31604703820028 }, { "date": "2026-07-02", "stock": 120.35474181089974, "index": 109.3161931195676 }, { "date": "2026-07-06", "stock": 118.66685738807037, "index": 110.10780804908333 }, { "date": "2026-07-07", "stock": 120.22600486339579, "index": 109.6172668176174 }, { "date": "2026-07-08", "stock": 119.29623802031185, "index": 109.30845080709955 }, { "date": "2026-07-09", "stock": 118.19482191388929, "index": 110.19852457819006 }, { "date": "2026-07-10", "stock": 119.42497496781577, "index": 110.66233291943612 }, { "date": "2026-07-13", "stock": 120.51208696896009, "index": 109.78511430866993 }, { "date": "2026-07-14", "stock": 118.83850665140896, "index": 110.19779417135345 }, { "date": "2026-07-15", "stock": 117.93734801888142, "index": 110.61865459060695 }, { "date": "2026-07-16", "stock": 121.4704620226005, "index": 110.05434226864364 }, { "date": "2026-07-17", "stock": 116.6642826491203, "index": 108.9429552260609 }, { "date": "2026-07-20", "stock": 117.46531254470034, "index": 108.7324519757505 }, { "date": "2026-07-21", "stock": 117.2507509655271, "index": 109.69542034913447 }, { "date": "2026-07-22", "stock": 117.57974538692606, "index": 109.54583302899714 }, { "date": "2026-07-23", "stock": 116.10642254326993, "index": 108.22145935285954 }, { "date": "2026-07-24", "stock": 117.65126591331713, "index": 108.27521729603389 }, { "date": "2026-07-27", "stock": 120.25461307395221, "index": 108.29274706011249 }, { "date": "2026-07-28", "stock": 126.26233729080245, "index": 108.52063399313417 }, { "date": "2026-07-29", "stock": 127.42096981833785, "index": 106.87531955299102 }, { "date": "2026-07-30", "stock": 126.57702760692318, "index": 108.64991600321379 }, { "date": "2026-07-31", "stock": 125.28965813188387, "index": 109.41085384559199 }, { "date": "2026-08-03", "stock": 124.24545844657418, "index": 111.02914323278065 }, { "date": "2026-08-04", "stock": 123.81633528822773, "index": 113.01614199108904 }, { "date": "2026-08-05", "stock": 124.20254613073953, "index": 112.82667445767294 }, { "date": "2026-08-06", "stock": 124.23115434129595, "index": 112.62814987948286 }, { "date": "2026-08-07", "stock": 124.51723644686025, "index": 113.32466583887226 }, { "date": "2026-08-10", "stock": 124.2597625518524, "index": 113.25849097947555 }, { "date": "2026-08-11", "stock": 123.70190244600201, "index": 112.89460229347748 }, { "date": "2026-08-12", "stock": 124.03089686740094, "index": 113.19114746914032 }, { "date": "2026-08-13", "stock": 125.04648834215422, "index": 113.92871229274706 }, { "date": "2026-08-14", "stock": 125.46130739522243, "index": 113.73544664378059 }, { "date": "2026-08-17", "stock": 124.41710770991277, "index": 113.14089547878167 }, { "date": "2026-08-18", "stock": 127.04906308110426, "index": 112.36228179095758 }, { "date": "2026-08-19", "stock": 129.23759118867116, "index": 112.59922576875319 }, { "date": "2026-08-20", "stock": 129.45215276784438, "index": 111.62311007231027 }, { "date": "2026-08-21", "stock": 130.31039908453727, "index": 112.1082462931853 }, { "date": "2026-08-24", "stock": 131.5834644542984, "index": 111.79402527207654 }, { "date": "2026-08-25", "stock": 131.08282076956087, "index": 112.15075597107588 }, { "date": "2026-08-26", "stock": 128.85138034615935, "index": 112.12767511503907 }, { "date": "2026-08-27", "stock": 127.39236160778145, "index": 112.93535899496018 }, { "date": "2026-08-28", "stock": 128.25060792447434, "index": 112.65444452560077 }, { "date": "2026-08-31", "stock": 126.83450150193106, "index": 112.28018406252282 }, { "date": "2026-09-01", "stock": 125.87612644829068, "index": 111.48155722737565 }, { "date": "2026-09-02", "stock": 126.21942497496781, "index": 111.99474107077643 }, { "date": "2026-09-03", "stock": 127.03475897582608, "index": 113.17960704112191 }, { "date": "2026-09-04", "stock": 125.97625518523816, "index": 112.75436418084874 }, { "date": "2026-09-08", "stock": 126.3910742383064, "index": 112.09582937696298 }, { "date": "2026-09-09", "stock": 125.23244171077098, "index": 111.5529910159959 }, { "date": "2026-09-10", "stock": 125.632956658561, "index": 110.90059162953764 }, { "date": "2026-09-11", "stock": 126.2909455013589, "index": 111.85421079541304 }, { "date": "2026-09-14", "stock": 127.80718066084967, "index": 111.31370973632313 }, { "date": "2026-09-15", "stock": 126.8917179230439, "index": 110.81338105324664 }, { "date": "2026-09-16", "stock": 125.69017307967387, "index": 110.3178730552918 }, { "date": "2026-09-17", "stock": 125.96195107995996, "index": 111.57344240742093 }, { "date": "2026-09-18", "stock": 126.23372908024604, "index": 111.75955006938865 }, { "date": "2026-09-21", "stock": 124.61736518380778, "index": 113.4277992842013 }, { "date": "2026-09-22", "stock": 126.74867687026176, "index": 113.42692279599737 }, { "date": "2026-09-23", "stock": 126.0048633957946, "index": 112.57073990212547 }, { "date": "2026-09-24", "stock": 126.0191675010728, "index": 112.54298444233439 }, { "date": "2026-09-25", "stock": 125.60434844800459, "index": 113.11679205317363 }, { "date": "2026-09-28", "stock": 124.70318981547706, "index": 112.24439412752902 }, { "date": "2026-09-29", "stock": 124.21685023601773, "index": 112.05667957052079 }, { "date": "2026-09-30", "stock": 123.12973823487341, "index": 111.77474253159009 }, { "date": "2026-10-01", "stock": 123.15834644542984, "index": 111.99254985026658 }, { "date": "2026-10-02", "stock": 122.5146617079102, "index": 112.81454970418523 }, { "date": "2026-10-05", "stock": 123.74481476183665, "index": 113.56292454897377 }, { "date": "2026-10-06", "stock": 123.25847518237735, "index": 114.21999853918634 }, { "date": "2026-10-07", "stock": 122.75783149763981, "index": 113.96932291286248 }, { "date": "2026-10-08", "stock": 125.54713202689172, "index": 113.43744065444452 }, { "date": "2026-10-09", "stock": 125.94764697468173, "index": 114.11204440873566 }, { "date": "2026-10-12", "stock": 128.43656129309113, "index": 114.04922942078737 }, { "date": "2026-10-13", "stock": 128.894292661994, "index": 114.02308085603681 }, { "date": "2026-10-14", "stock": 131.2830782434559, "index": 112.75933094733766 }, { "date": "2026-10-15", "stock": 131.59776855957662, "index": 113.12628734204952 }, { "date": "2026-10-16", "stock": 134.31554856243744, "index": 111.89014681177416 }, { "date": "2026-10-19", "stock": 133.62895150908312, "index": 112.34723541012343 }, { "date": "2026-10-20", "stock": 133.7290802460306, "index": 112.6662771163538 }, { "date": "2026-10-21", "stock": 132.57044771849522, "index": 113.31780001460814 }, { "date": "2026-10-22", "stock": 136.37533972250037, "index": 111.94843327733548 }, { "date": "2026-10-23", "stock": 132.61336003432984, "index": 111.36775984223213 }, { "date": "2026-10-26", "stock": 132.59905592905164, "index": 112.1433058213425 }, { "date": "2026-10-27", "stock": 130.424831926763, "index": 112.81279672777738 }, { "date": "2026-10-28", "stock": 131.2115577170648, "index": 113.12511869111094 }, { "date": "2026-10-29", "stock": 132.7707051923902, "index": 112.78051274559931 }, { "date": "2026-10-30", "stock": 134.5730224574453, "index": 110.73069899934262 }, { "date": "2026-11-02", "stock": 137.0762408811329, "index": 110.16580235191 }, { "date": "2026-11-03", "stock": 135.60291803747674, "index": 110.56781827477906 }, { "date": "2026-11-04", "stock": 137.03332856529823, "index": 112.3164122416186 }, { "date": "2026-11-05", "stock": 136.93319982835075, "index": 107.42429333138557 } ], "metrics": { "change": -0.07306889352817203, "fiveDay": 3.1351001939237344, "ytd": 36.93319982835075, "indexYtd": 7.42429333138557, "volumeRatio": 1.778222860547855, "high120": 97.39, "low120": 76.81, "secondaryCheckedDays": 10 }, "annual": [ { "period": "2023", "end": "2023-12-31", "revenue": 45.754, "net": 10.714, "op": 11.311 }, { "period": "2024", "end": "2024-12-31", "revenue": 47.061, "net": 10.631, "op": 9.992 }, { "period": "2025", "end": "2025-12-31", "revenue": 47.941, "net": 13.107, "op": 13.762 } ], "quarters": [ { "period": "25 Q2", "end": "2025-06-27", "revenue": 12.535, "net": 3.81, "op": 4.28, "eps": 0.88 }, { "period": "25 Q3", "end": "2025-09-26", "revenue": 12.455, "net": 3.696, "op": 3.982, "eps": 0.86 }, { "period": "25 Q4", "end": "2025-12-31", "revenue": 11.822, "net": 2.271, "op": 1.841, "eps": 0.5300000000000002 }, { "period": "26 Q1", "end": "2026-04-03", "revenue": 12.472, "net": 3.924, "op": 4.359, "eps": 0.91 }, { "period": "26 Q2", "end": "2026-07-03", "revenue": 13.38, "net": 4.425, "op": 4.672, "eps": 1.03 }, { "period": "26 Q3", "end": "2026-10-02", "revenue": 13.38, "net": 4.009, "op": 4.465, "eps": 0.93 } ], "financials": { "periodStart": "2026-01-01", "periodEnd": "2026-10-02", "current": { "revenue": 39232000000, "net": 12358000000, "common": 12358000000, "op": 13496000000, "gross": 24717000000, "cost": 14515000000, "eps": 2.86, "cfo": 12471000000, "capex": 1063000000, "sbc": 194000000, "buyback": 900000000, "dividend": 6842000000, "shares": 4313000000 }, "prior": { "revenue": 36119000000, "net": 10836000000, "common": 10836000000, "op": 11921000000, "gross": 22445000000, "cost": 13674000000, "eps": 2.51, "cfo": 3652000000, "capex": 1230000000, "sbc": 204000000, "buyback": 644000000, "dividend": 4391000000, "shares": 4314000000 }, "ttm": { "revenue": 51054000000, "net": 14629000000, "common": 14629000000, "op": 15337000000, "gross": 31816000000, "cost": 19238000000, "eps": 3.3900000000000006, "cfo": 16227000000, "capex": 1945000000, "sbc": 269000000, "buyback": 1002000000, "dividend": 11230000000, "shares": 4314000000, "cash": null, "inventory": null, "ar": null, "equity": null, "assets": null }, "balance": { "cash": 13454000000, "inventory": 4410000000, "ar": 3571000000, "equity": 37372000000, "assets": 107950000000 } }, "facts": { "pe": 28.238938053097343, "epsTTM": 3.3900000000000006, "priceEquivalentCap": 412.97922 }, "heroMetric": { "label": "披露稀释PE · 近四季", "value": 28.238938053097343, "note": "GAAP EPS；不等于公司可比EPS" }, "methods": { "currency": "金额除非另注均为美元；图表金额为十亿美元（1十亿美元=10亿美元）。价格与每股收益为美元/股。", "fiscal": "最新为2026 Q3（截至10月2日）；季度按周历，2026 Q1多6天、Q4少6天。", "financial": "GAAP历史数取SEC companyfacts并与最新财报核验；Q4如无单季值，以全年减前三季。近四季EPS=最近年度稀释EPS+本年累计EPS−上年同期EPS，各期加权股数不同，属于近似值。", "market": "Yahoo拆股调整日线、不计现金分红，截止美东2026-11-05完整收盘；近10交易日OHLC与StockAnalysis交叉核对；两源成交量有小幅汇总差异（逐日小于2.5%），全篇成交量与量比统一使用Yahoo。标普500使用价格指数；不是总回报。", "cash": "简化剩余现金=经营现金流−现金购置长期资产；不扣融资租赁本金、并购和股权投资，也未扣股权激励稀释。Amazon另图使用公司定义FCF（购置PPE扣处置和激励收入），两口径不混用。", "valuation": "2027自然年作者正常化稀释EPS×主观PE=每股美元估值；不使用总股本再除一次。情景范围不是概率、目标承诺或最大损失。" }, "evidence": { "sec": "tools/research/us-seven-20261106/sources/coca-cola/companyfacts.json", "sourceManifest": [ { "file": "coca-cola/companyfacts.json", "url": "https://data.sec.gov/api/xbrl/companyfacts/CIK0000021344.json", "bytes": 5206922, "sha256": "87a4173fcd3d662d18d19e0e885095aa5e3812b74c54d1ee55808ff1540a8081", "retrievedAt": "2026-11-06T13:05:37.098917+00:00" }, { "file": "coca-cola/submissions.json", "url": "https://data.sec.gov/submissions/CIK0000021344.json", "bytes": 158769, "sha256": "3b114b5dd31bb97430a45b569b8b45ef43792205e0b8fa870d13a2e80a9a6580", "retrievedAt": "2026-11-06T13:05:37.097030+00:00" }, { "file": "coca-cola/prices.json", "url": "https://query1.finance.yahoo.com/v8/finance/chart/KO?period1=1735689600&period2=1794009600&interval=1d&events=div%2Csplits", "bytes": 51002, "sha256": "66ced5f519ecd3bfa28da0675f3009ffee122969a4a608d0029abc2cf235afee", "retrievedAt": "2026-11-06T13:05:37.097214+00:00" }, { "file": "coca-cola/release.html", "url": "https://investors.coca-colacompany.com/news-events/press-releases/detail/1176/coca-cola-reports-third-quarter-2026-results-and-raises-full-year-guidance", "bytes": 113024, "sha256": "99ffaefc6973270d50fd0ad61c4aeb1758b0891b73b1becc77c1941802019d95", "retrievedAt": "2026-11-06T13:05:47.338515+00:00" }, { "file": "coca-cola/latest.pdf", "url": "https://investors.coca-colacompany.com/filings-reports/all-sec-filings/content/0001628280-26-067844/0001628280-26-067844.pdf", "bytes": 4657271, "sha256": "ed8c74e221584276eb014471a1cedac670de382e7beed1dfb73f49e6c68b3475", "retrievedAt": "2026-11-06T13:06:01.500688+00:00" }, { "file": "coca-cola/latest.html", "url": "https://investors.coca-colacompany.com/filings-reports/all-sec-filings/content/0001628280-26-067844/ko-20261002.htm", "bytes": 2233685, "sha256": "55914678aeee5372b9c598c2184ee7d199ba540205b1220339c0008d6612020d", "retrievedAt": "2026-11-06T13:05:50.428078+00:00" }, { "file": "coca-cola/history.html", "url": "https://stockanalysis.com/stocks/ko/history/", "bytes": 116070, "sha256": "c970f60f11bb819a374d0261ad940954f9514a50d940c3fa168a6a066a1fbe0f", "retrievedAt": "2026-11-06T13:05:59.300844+00:00" } ], "crossCheck": "StockAnalysis近10日价格核对、成交量差异检查，数据冻结保存在本JSON。" } }