{"company":"高盛","symbol":"GS","market":"us","marketLabel":"美股","slug":"goldman-sachs","currencyLabel":"美元","asOf":"2026-11-11","published":"2026-11-12","informationCutoff":"2026-11-12 20:50 Asia/Shanghai","benchmarkLabel":"标普500","adjustmentLabel":"拆股调整、不含现金股息","sector":"投资银行、交易与资产管理","fiscal":"2026年第三季度","period":"2027年末","shares":304600000,"profitLabel":"2027年末作者假设的每股账面价值，每股美元","valuation":{"basisKey":"bvps","multipleKey":"pb","basisLabel":"每股账面价值","basisUnit":"美元/股","multipleLabel":"P/B","perShare":true,"periodLabel":"2027年末","basisStep":0.5,"multipleStep":0.05},"heroMetric":{"label":"最近季末 · 市净率","value":2.4871457707170457,"note":"分母为9月底每股账面价值372.64美元"},"calc":[350,440,397.5,1.5,2.9,2.2],"scenarios":[{"name":"周期转弱","bvps":[350,370],"pb":[1.5,1.8],"prices":[525,666]},{"name":"正常回报","bvps":[385,410],"pb":[2,2.4],"prices":[770,984]},{"name":"高回报延续","bvps":[420,440],"pb":[2.6,2.9],"prices":[1092,1276]}],"last":{"date":"2026-11-11","open":927.5,"high":932.48,"low":912.59,"close":926.81,"volume":1440500,"ma5":895.598,"ma20":897.9065,"ma60":943.4694999999999,"ma120":996.6643333333334,"ma250":940.85412},"stock":[{"date":"2025-01-02","open":579.31,"high":584.31,"low":569.74,"close":574.97,"volume":2219000,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-03","open":581,"high":582.14,"low":571.73,"close":580.13,"volume":1422600,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-06","open":584.98,"high":593.65,"low":579.82,"close":583.39,"volume":2257000,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-07","open":587.11,"high":588.28,"low":568.4,"close":580.12,"volume":2021900,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-08","open":581.04,"high":581.2,"low":572.67,"close":580.02,"volume":1513400,"ma5":579.726,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-10","open":576.25,"high":576.25,"low":558.01,"close":560,"volume":2817900,"ma5":576.732,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-13","open":557.88,"high":566.19,"low":556.76,"close":562.95,"volume":1871200,"ma5":573.296,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-14","open":569.66,"high":573.59,"low":565.2,"close":571.53,"volume":2221900,"ma5":570.924,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-15","open":598,"high":609.41,"low":593,"close":605.92,"volume":5119800,"ma5":576.0840000000001,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-16","open":609.99,"high":616.84,"low":606,"close":612.99,"volume":3224500,"ma5":582.678,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-17","open":617.8,"high":627,"low":613,"close":625.94,"volume":3425200,"ma5":595.866,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-21","open":616.81,"high":635.43,"low":609,"close":634.74,"volume":5076700,"ma5":610.2239999999999,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-22","open":633.44,"high":635.6,"low":629.71,"close":632.73,"volume":2835700,"ma5":622.464,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-23","open":634.92,"high":645.54,"low":634.49,"close":639.5,"volume":2582700,"ma5":629.1800000000001,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-24","open":630,"high":640.6,"low":628.96,"close":636.9,"volume":3183500,"ma5":633.962,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-27","open":625,"high":635.71,"low":624.46,"close":633.28,"volume":3351700,"ma5":635.4300000000001,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-28","open":632.2,"high":639.08,"low":631.81,"close":637.8,"volume":2338000,"ma5":636.042,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-29","open":637,"high":649,"low":636.41,"close":637.38,"volume":1918900,"ma5":636.972,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-30","open":644.49,"high":649.52,"low":641,"close":645.7,"volume":1812800,"ma5":638.212,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-31","open":650,"high":650,"low":637.44,"close":640.4,"volume":1995100,"ma5":638.912,"ma20":608.8195,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-03","open":626,"high":638.48,"low":622.48,"close":632.37,"volume":2102600,"ma5":638.73,"ma20":611.6895000000001,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-04","open":632,"high":637.67,"low":629.09,"close":634.18,"volume":1743400,"ma5":638.006,"ma20":614.392,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-05","open":638,"high":646.41,"low":635.53,"close":645.45,"volume":1908200,"ma5":639.62,"ma20":617.495,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-06","open":650,"high":658.85,"low":648.94,"close":658.22,"volume":2439200,"ma5":642.124,"ma20":621.4,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-07","open":659.4,"high":663.87,"low":653.16,"close":655.9,"volume":2616700,"ma5":645.2239999999999,"ma20":625.194,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-10","open":659.02,"high":662.49,"low":644.25,"close":650.53,"volume":2351600,"ma5":648.856,"ma20":629.7205,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-11","open":646.78,"high":649.04,"low":643.6,"close":647.24,"volume":2711400,"ma5":651.4680000000001,"ma20":633.9350000000001,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-12","open":643.76,"high":650.47,"low":639.11,"close":649,"volume":2295800,"ma5":652.178,"ma20":637.8085,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-13","open":651.83,"high":652,"low":640.51,"close":648.95,"volume":2031800,"ma5":650.324,"ma20":639.96,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-14","open":650.32,"high":663.26,"low":650.32,"close":660.55,"volume":2246000,"ma5":651.254,"ma20":642.338,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-18","open":662.59,"high":672.19,"low":661.02,"close":672.19,"volume":2350100,"ma5":655.586,"ma20":644.6505,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-19","open":669.08,"high":671.04,"low":663.28,"close":668.15,"volume":1953600,"ma5":659.768,"ma20":646.321,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-20","open":668.03,"high":670.28,"low":631.66,"close":642.26,"volume":3929000,"ma5":658.42,"ma20":646.7975,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-21","open":644.75,"high":647.5,"low":623.43,"close":625.6,"volume":3000800,"ma5":653.75,"ma20":646.1025,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-24","open":633.51,"high":637.3,"low":614.8,"close":626.14,"volume":3274100,"ma5":646.868,"ma20":645.5645000000001,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-25","open":628.53,"high":631.32,"low":606,"close":614.91,"volume":2885900,"ma5":635.412,"ma20":644.646,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-26","open":616.67,"high":623.13,"low":615.2,"close":617.77,"volume":2001200,"ma5":625.336,"ma20":643.6445,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-27","open":617.54,"high":625.23,"low":607.31,"close":608,"volume":2396300,"ma5":618.484,"ma20":642.1755,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-28","open":607.79,"high":623.65,"low":604.01,"close":622.29,"volume":3337200,"ma5":617.8219999999999,"ma20":641.005,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-03","open":622.4,"high":628.78,"low":598.32,"close":605.26,"volume":3152300,"ma5":613.646,"ma20":639.2479999999999,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-04","open":595.98,"high":600,"low":567.57,"close":581.14,"volume":4061000,"ma5":606.892,"ma20":636.6865,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-05","open":582.09,"high":597.12,"low":576.78,"close":593.07,"volume":2600600,"ma5":601.952,"ma20":634.6310000000001,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-06","open":580.59,"high":586.71,"low":564.62,"close":567.67,"volume":4332300,"ma5":593.886,"ma20":630.742,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-07","open":568.17,"high":568.17,"low":544.91,"close":559.67,"volume":4069600,"ma5":581.362,"ma20":625.8145,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-10","open":542.3,"high":546.47,"low":523.13,"close":531.66,"volume":5272100,"ma5":566.642,"ma20":619.6025,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-11","open":532.47,"high":539.99,"low":524.2,"close":531.43,"volume":4190500,"ma5":556.7,"ma20":613.6475,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-12","open":544,"high":545,"low":528.59,"close":535.71,"volume":3078100,"ma5":545.228,"ma20":608.071,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-13","open":535.67,"high":538.14,"low":520.06,"close":524.81,"volume":2529100,"ma5":536.656,"ma20":601.8615,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-14","open":533.99,"high":543.57,"low":526.7,"close":541.41,"volume":2808100,"ma5":533.004,"ma20":596.4845,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-17","open":541.23,"high":557.16,"low":540,"close":551.34,"volume":2695600,"ma5":536.9399999999999,"ma20":591.024,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-18","open":550.29,"high":553.75,"low":546.65,"close":551.78,"volume":2641000,"ma5":541.01,"ma20":585.0035,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-19","open":549,"high":563,"low":544.6,"close":557.34,"volume":2769800,"ma5":545.336,"ma20":579.463,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-20","open":553.1,"high":568.44,"low":552,"close":562.68,"volume":2531300,"ma5":552.9100000000001,"ma20":575.484,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-21","open":555.33,"high":567,"low":551.21,"close":565.14,"volume":3565600,"ma5":557.656,"ma20":572.461,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-24","open":575,"high":582.72,"low":573.05,"close":580.1,"volume":1877700,"ma5":563.408,"ma20":570.159,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-25","open":584.69,"high":586.89,"low":578.21,"close":585.94,"volume":1875500,"ma5":570.24,"ma20":568.7104999999999,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-26","open":588.39,"high":592.64,"low":571,"close":573.92,"volume":1944200,"ma5":573.5559999999999,"ma20":566.518,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-27","open":565,"high":566,"low":552.55,"close":558.92,"volume":2100900,"ma5":572.804,"ma20":564.064,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-28","open":555.95,"high":560.5,"low":537.71,"close":543.12,"volume":2773100,"ma5":568.4,"ma20":560.1055,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-31","open":533.82,"high":547.39,"low":528.59,"close":546.29,"volume":2455100,"ma5":561.638,"ma20":557.1569999999999,"ma60":601.7415,"ma120":null,"ma250":null},{"date":"2025-04-01","open":543.25,"high":551.96,"low":533.24,"close":548.45,"volume":1869600,"ma5":554.14,"ma20":555.5225,"ma60":601.2995,"ma120":null,"ma250":null},{"date":"2025-04-02","open":539.8,"high":567.32,"low":539.08,"close":563.1,"volume":2560700,"ma5":551.976,"ma20":554.024,"ma60":601.0156666666667,"ma120":null,"ma250":null},{"date":"2025-04-03","open":525.43,"high":529.99,"low":509.56,"close":511.23,"volume":5193900,"ma5":542.438,"ma20":551.202,"ma60":599.813,"ma120":null,"ma250":null},{"date":"2025-04-04","open":487,"high":492,"low":460,"close":470.81,"volume":8105200,"ma5":527.976,"ma20":546.759,"ma60":597.9911666666667,"ma120":null,"ma250":null},{"date":"2025-04-07","open":446.9,"high":489.98,"low":439.38,"close":465.51,"volume":6353800,"ma5":511.82,"ma20":543.4515,"ma60":596.0826666666667,"ma120":null,"ma250":null},{"date":"2025-04-08","open":488.25,"high":491.92,"low":452.83,"close":462.22,"volume":4240900,"ma5":494.57399999999996,"ma20":539.991,"ma60":594.453,"ma120":null,"ma250":null},{"date":"2025-04-09","open":451.36,"high":522,"low":447.11,"close":516.87,"volume":7024100,"ma5":485.328,"ma20":539.049,"ma60":593.685,"ma120":null,"ma250":null},{"date":"2025-04-10","open":503.1,"high":503.1,"low":474,"close":489.8,"volume":5374500,"ma5":481.04200000000003,"ma20":537.2985,"ma60":592.3228333333334,"ma120":null,"ma250":null},{"date":"2025-04-11","open":487,"high":498.52,"low":478.58,"close":494.44,"volume":3770200,"ma5":485.76800000000003,"ma20":534.95,"ma60":590.4648333333333,"ma120":null,"ma250":null},{"date":"2025-04-14","open":510,"high":512,"low":497.15,"close":503.98,"volume":4392600,"ma5":493.462,"ma20":532.582,"ma60":588.6479999999999,"ma120":null,"ma250":null},{"date":"2025-04-15","open":507.41,"high":518.65,"low":507,"close":507.89,"volume":2501200,"ma5":502.596,"ma20":530.3875,"ma60":586.6805,"ma120":null,"ma250":null},{"date":"2025-04-16","open":501.72,"high":509.45,"low":492.69,"close":499.05,"volume":2765600,"ma5":499.032,"ma20":527.473,"ma60":584.419,"ma120":null,"ma250":null},{"date":"2025-04-17","open":503.24,"high":514.83,"low":499.12,"close":509.49,"volume":2593500,"ma5":502.96999999999997,"ma20":524.8135,"ma60":582.365,"ma120":null,"ma250":null},{"date":"2025-04-21","open":505.4,"high":509.27,"low":494.68,"close":501.36,"volume":2859300,"ma5":504.354,"ma20":521.6245,"ma60":580.0626666666667,"ma120":null,"ma250":null},{"date":"2025-04-22","open":510.23,"high":521,"low":508.93,"close":519.99,"volume":2514600,"ma5":507.55600000000004,"ma20":518.619,"ma60":578.1141666666666,"ma120":null,"ma250":null},{"date":"2025-04-23","open":533.63,"high":551.79,"low":528.26,"close":529.31,"volume":3048100,"ma5":511.84,"ma20":515.7875,"ma60":576.3813333333333,"ma120":null,"ma250":null},{"date":"2025-04-24","open":527.1,"high":546.84,"low":523.42,"close":545.37,"volume":2223600,"ma5":521.104,"ma20":514.36,"ma60":574.8408333333333,"ma120":null,"ma250":null},{"date":"2025-04-25","open":544.6,"high":549.09,"low":541.22,"close":544.86,"volume":1612700,"ma5":528.178,"ma20":513.6569999999999,"ma60":573.2988333333334,"ma120":null,"ma250":null},{"date":"2025-04-28","open":544.86,"high":554.5,"low":542.47,"close":546.4,"volume":1459700,"ma5":537.1859999999999,"ma20":513.821,"ma60":571.6438333333333,"ma120":null,"ma250":null},{"date":"2025-04-29","open":543.79,"high":550.88,"low":541.3,"close":548.92,"volume":1695600,"ma5":542.972,"ma20":513.9525,"ma60":570.1191666666667,"ma120":null,"ma250":null},{"date":"2025-04-30","open":535.76,"high":549.52,"low":531.45,"close":547.55,"volume":2438300,"ma5":546.62,"ma20":513.9075,"ma60":568.7055,"ma120":null,"ma250":null},{"date":"2025-05-01","open":548.1,"high":558.35,"low":545.5,"close":553.83,"volume":2583000,"ma5":548.312,"ma20":513.444,"ma60":567.3663333333334,"ma120":null,"ma250":null},{"date":"2025-05-02","open":561.58,"high":569.78,"low":559.7,"close":566.1,"volume":2883000,"ma5":552.5600000000001,"ma20":516.1875,"ma60":566.0438333333333,"ma120":null,"ma250":null},{"date":"2025-05-05","open":558.36,"high":566.56,"low":557.5,"close":559.56,"volume":2197200,"ma5":555.192,"ma20":520.625,"ma60":564.3995,"ma120":null,"ma250":null},{"date":"2025-05-06","open":549.6,"high":557.44,"low":547.06,"close":549.36,"volume":2902500,"ma5":555.28,"ma20":524.8175,"ma60":562.6238333333333,"ma120":null,"ma250":null},{"date":"2025-05-07","open":550.21,"high":555.38,"low":547.74,"close":551.92,"volume":1954900,"ma5":556.154,"ma20":529.3025,"ma60":560.9803333333333,"ma120":null,"ma250":null},{"date":"2025-05-08","open":558.82,"high":572.16,"low":558.21,"close":565.7,"volume":1994600,"ma5":558.528,"ma20":531.7439999999999,"ma60":559.6213333333333,"ma120":null,"ma250":null},{"date":"2025-05-09","open":570.25,"high":572.1,"low":565.78,"close":567.1,"volume":1522500,"ma5":558.728,"ma20":535.609,"ma60":558.2563333333333,"ma120":null,"ma250":null},{"date":"2025-05-12","open":596.26,"high":603.37,"low":588.08,"close":591.34,"volume":3527700,"ma5":565.0840000000001,"ma20":540.454,"ma60":557.2961666666666,"ma120":null,"ma250":null},{"date":"2025-05-13","open":593.3,"high":607.71,"low":593.06,"close":603.81,"volume":2765800,"ma5":575.9739999999999,"ma20":545.4455,"ma60":556.3505,"ma120":null,"ma250":null},{"date":"2025-05-14","open":603.8,"high":615,"low":602.5,"close":611.6,"volume":2874400,"ma5":587.9100000000001,"ma20":550.6310000000001,"ma60":555.3406666666667,"ma120":null,"ma250":null},{"date":"2025-05-15","open":609.73,"high":619.21,"low":609.73,"close":615.9,"volume":2428100,"ma5":597.95,"ma20":556.4735,"ma60":554.4698333333333,"ma120":null,"ma250":null},{"date":"2025-05-16","open":616.95,"high":620.79,"low":613.56,"close":619.03,"volume":2021800,"ma5":608.336,"ma20":561.9505,"ma60":554.0826666666667,"ma120":null,"ma250":null},{"date":"2025-05-19","open":609.19,"high":619.38,"low":598.34,"close":612.3,"volume":2842100,"ma5":612.528,"ma20":567.4975000000001,"ma60":553.861,"ma120":null,"ma250":null},{"date":"2025-05-20","open":607.75,"high":611.55,"low":603.01,"close":606.52,"volume":1601600,"ma5":613.0699999999999,"ma20":571.824,"ma60":553.534,"ma120":null,"ma250":null},{"date":"2025-05-21","open":601.8,"high":609.87,"low":592,"close":593.46,"volume":2635900,"ma5":609.442,"ma20":575.0314999999999,"ma60":553.1764999999999,"ma120":null,"ma250":null},{"date":"2025-05-22","open":592.55,"high":602.2,"low":592.51,"close":598.23,"volume":1939600,"ma5":605.908,"ma20":577.6745,"ma60":552.8508333333334,"ma120":null,"ma250":null},{"date":"2025-05-23","open":585,"high":601.96,"low":582.5,"close":598.54,"volume":1530600,"ma5":601.8100000000001,"ma20":580.3585,"ma60":552.6931666666666,"ma120":null,"ma250":null},{"date":"2025-05-27","open":605.9,"high":617.67,"low":604.95,"close":615.73,"volume":2364700,"ma5":602.496,"ma20":583.825,"ma60":552.5838333333334,"ma120":null,"ma250":null},{"date":"2025-05-28","open":617.28,"high":618.63,"low":607.31,"close":608.44,"volume":2001900,"ma5":602.88,"ma20":586.801,"ma60":552.6368333333334,"ma120":null,"ma250":null},{"date":"2025-05-29","open":608.52,"high":610,"low":598.3,"close":604.86,"volume":1736100,"ma5":605.1600000000001,"ma20":589.6665,"ma60":553.0321666666666,"ma120":null,"ma250":null},{"date":"2025-05-30","open":600,"high":603.6,"low":593.83,"close":600.45,"volume":2129500,"ma5":605.604,"ma20":591.9975000000001,"ma60":553.1551666666667,"ma120":null,"ma250":null},{"date":"2025-06-02","open":598.6,"high":599.17,"low":592.17,"close":598.72,"volume":1221200,"ma5":605.6400000000001,"ma20":593.6285,"ma60":553.6726666666667,"ma120":null,"ma250":null},{"date":"2025-06-03","open":600,"high":606.32,"low":593.73,"close":603.83,"volume":1730300,"ma5":603.26,"ma20":595.842,"ma60":554.4086666666666,"ma120":null,"ma250":null},{"date":"2025-06-04","open":605.48,"high":606.33,"low":598.72,"close":599.21,"volume":1294900,"ma5":601.414,"ma20":598.3345,"ma60":555.5345,"ma120":null,"ma250":null},{"date":"2025-06-05","open":600,"high":609.72,"low":592.9,"close":605.88,"volume":2086700,"ma5":601.618,"ma20":601.0325,"ma60":556.7753333333333,"ma120":null,"ma250":null},{"date":"2025-06-06","open":613,"high":621.38,"low":610,"close":614,"volume":1675900,"ma5":604.3280000000001,"ma20":603.4475,"ma60":558.0801666666666,"ma120":null,"ma250":null},{"date":"2025-06-09","open":614.75,"high":619.1,"low":611.01,"close":613.52,"volume":1610700,"ma5":607.288,"ma20":605.7685,"ma60":559.5586666666666,"ma120":null,"ma250":null},{"date":"2025-06-10","open":613,"high":616.55,"low":609.31,"close":614.87,"volume":1376400,"ma5":609.496,"ma20":606.9449999999999,"ma60":560.783,"ma120":null,"ma250":null},{"date":"2025-06-11","open":617.18,"high":629.84,"low":614.59,"close":624.17,"volume":2063600,"ma5":614.488,"ma20":607.963,"ma60":561.9968333333333,"ma120":null,"ma250":null},{"date":"2025-06-12","open":621,"high":626.01,"low":615.8,"close":625.11,"volume":1634700,"ma5":618.3340000000001,"ma20":608.6385,"ma60":563.2189999999999,"ma120":null,"ma250":null},{"date":"2025-06-13","open":616.05,"high":620.12,"low":609.59,"close":613.54,"volume":1674800,"ma5":618.242,"ma20":608.5205,"ma60":564.1556666666667,"ma120":null,"ma250":null},{"date":"2025-06-16","open":619,"high":632.27,"low":618,"close":627.85,"volume":1870400,"ma5":621.108,"ma20":608.9615,"ma60":565.2418333333334,"ma120":null,"ma250":null},{"date":"2025-06-17","open":624.7,"high":631.67,"low":623,"close":624.64,"volume":1479300,"ma5":623.062,"ma20":609.5785,"ma60":566.2335,"ma120":null,"ma250":null},{"date":"2025-06-18","open":624.51,"high":639.88,"low":623.65,"close":635.24,"volume":2423100,"ma5":625.2760000000001,"ma20":611.0145,"ma60":567.1525,"ma120":null,"ma250":null},{"date":"2025-06-20","open":638.83,"high":642.64,"low":636.69,"close":640.8,"volume":4115400,"ma5":628.414,"ma20":613.3815000000001,"ma60":568.0668333333334,"ma120":null,"ma250":null},{"date":"2025-06-23","open":639.26,"high":647.42,"low":630.01,"close":646.88,"volume":2020800,"ma5":635.082,"ma20":615.8140000000001,"ma60":569.2828333333333,"ma120":null,"ma250":null},{"date":"2025-06-24","open":654.45,"high":663.77,"low":653.24,"close":662.11,"volume":2307800,"ma5":641.934,"ma20":618.9925000000001,"ma60":571.0026666666668,"ma120":null,"ma250":null},{"date":"2025-06-25","open":664.6,"high":670.12,"low":660.79,"close":669.87,"volume":1566400,"ma5":650.98,"ma20":621.6995,"ma60":573.1151666666667,"ma120":null,"ma250":null},{"date":"2025-06-26","open":670.62,"high":689.33,"low":670.51,"close":687.16,"volume":2849500,"ma5":661.3639999999999,"ma20":625.6355,"ma60":575.463,"ma120":588.60225,"ma250":null},{"date":"2025-06-27","open":691,"high":694.2,"low":685.39,"close":690.81,"volume":3650500,"ma5":671.366,"ma20":629.933,"ma60":577.8356666666666,"ma120":589.5675833333333,"ma250":null},{"date":"2025-06-30","open":714.27,"high":714.3,"low":702.95,"close":707.75,"volume":3976400,"ma5":683.54,"ma20":635.298,"ma60":580.2465,"ma120":590.6310833333333,"ma250":null},{"date":"2025-07-01","open":708,"high":713.01,"low":700.61,"close":706.46,"volume":3301000,"ma5":692.4100000000001,"ma20":640.6850000000001,"ma60":583.5003333333333,"ma120":591.6566666666666,"ma250":null},{"date":"2025-07-02","open":708.8,"high":718.73,"low":705.08,"close":715.89,"volume":2906500,"ma5":701.6139999999999,"ma20":646.288,"ma60":587.5849999999999,"ma120":592.7880833333334,"ma250":null},{"date":"2025-07-03","open":715.91,"high":726,"low":713.4,"close":723.68,"volume":1502000,"ma5":708.918,"ma20":652.5115,"ma60":591.8878333333333,"ma120":593.98525,"ma250":null},{"date":"2025-07-07","open":721.7,"high":723.97,"low":706.34,"close":710.93,"volume":2863700,"ma5":712.942,"ma20":657.7639999999999,"ma60":596.033,"ma120":595.243,"ma250":null},{"date":"2025-07-08","open":710.72,"high":711.19,"low":693.77,"close":697.28,"volume":3100700,"ma5":710.848,"ma20":661.928,"ma60":599.0398333333334,"ma120":596.3624166666667,"ma250":null},{"date":"2025-07-09","open":704.34,"high":704.34,"low":694.71,"close":696.56,"volume":1763400,"ma5":708.8679999999999,"ma20":666.08,"ma60":602.4858333333334,"ma120":597.4043333333334,"ma250":null},{"date":"2025-07-10","open":696.74,"high":710.38,"low":696.45,"close":709.12,"volume":1733500,"ma5":707.5139999999999,"ma20":670.7925,"ma60":606.0638333333334,"ma120":598.2643333333333,"ma250":null},{"date":"2025-07-11","open":703.59,"high":706,"low":700.23,"close":704.95,"volume":1681800,"ma5":703.768,"ma20":674.8315,"ma60":609.4133333333334,"ma120":599.0306666666667,"ma250":null},{"date":"2025-07-14","open":704.74,"high":713.43,"low":702.13,"close":713.3,"volume":1909300,"ma5":704.242,"ma20":679.241,"ma60":612.8368333333333,"ma120":599.7586666666666,"ma250":null},{"date":"2025-07-15","open":713.3,"high":714.69,"low":700.04,"close":702.51,"volume":1981200,"ma5":705.288,"ma20":683.6895,"ma60":616.2278333333333,"ma120":600.3234166666666,"ma250":null},{"date":"2025-07-16","open":708.5,"high":709.78,"low":691.3,"close":708.82,"volume":3323200,"ma5":707.74,"ma20":687.738,"ma60":619.55,"ma120":600.9575,"ma250":null},{"date":"2025-07-17","open":706.28,"high":717.45,"low":704.28,"close":705.84,"volume":2046100,"ma5":707.0840000000001,"ma20":691.798,"ma60":622.9580000000001,"ma120":601.5103333333334,"ma250":null},{"date":"2025-07-18","open":707.06,"high":710.29,"low":698.39,"close":708.26,"volume":1925200,"ma5":707.746,"ma20":695.449,"ma60":626.0958333333333,"ma120":602.105,"ma250":null},{"date":"2025-07-21","open":709.14,"high":712.76,"low":704.35,"close":706,"volume":2006500,"ma5":706.2860000000001,"ma20":698.7090000000001,"ma60":629.0406666666667,"ma120":602.7109999999999,"ma250":null},{"date":"2025-07-22","open":703.66,"high":706.49,"low":691.88,"close":700.41,"volume":1978900,"ma5":705.866,"ma20":701.3855,"ma60":631.6246666666667,"ma120":603.2327499999999,"ma250":null},{"date":"2025-07-23","open":702,"high":719.01,"low":701.5,"close":717.52,"volume":2395700,"ma5":707.606,"ma20":704.156,"ma60":634.5023333333334,"ma120":603.9005833333333,"ma250":null},{"date":"2025-07-24","open":718.93,"high":725.77,"low":714.73,"close":719.18,"volume":1974700,"ma5":710.274,"ma20":706.6215,"ma60":637.382,"ma120":604.5129166666667,"ma250":null},{"date":"2025-07-25","open":720.76,"high":729.89,"low":718.35,"close":728.98,"volume":1851400,"ma5":714.418,"ma20":708.7125,"ma60":640.383,"ma120":605.2510833333333,"ma250":null},{"date":"2025-07-28","open":728,"high":732.52,"low":722.17,"close":723.65,"volume":1464800,"ma5":717.948,"ma20":710.3545,"ma60":643.318,"ma120":606.01175,"ma250":null},{"date":"2025-07-29","open":726.85,"high":734.13,"low":722.42,"close":731.98,"volume":2136000,"ma5":724.262,"ma20":711.566,"ma60":646.2871666666667,"ma120":606.8267500000001,"ma250":null},{"date":"2025-07-30","open":731.14,"high":737.88,"low":723.18,"close":730.75,"volume":1816200,"ma5":726.908,"ma20":712.7805000000001,"ma60":649.0313333333332,"ma120":607.5375833333333,"ma250":null},{"date":"2025-07-31","open":726.59,"high":734.04,"low":720.44,"close":723.59,"volume":2358100,"ma5":727.79,"ma20":713.1655,"ma60":651.7651666666667,"ma120":608.0823333333334,"ma250":null},{"date":"2025-08-01","open":710.51,"high":714.52,"low":694.05,"close":709.57,"volume":2999100,"ma5":723.908,"ma20":712.46,"ma60":654.4353333333333,"ma120":608.5295833333333,"ma250":null},{"date":"2025-08-04","open":715.2,"high":726.79,"low":715.2,"close":726.03,"volume":1753700,"ma5":724.384,"ma20":713.2149999999999,"ma60":657.3371666666667,"ma120":609.15875,"ma250":null},{"date":"2025-08-05","open":728,"high":729.4,"low":714.55,"close":720.91,"volume":1977300,"ma5":722.17,"ma20":714.3965000000001,"ma60":659.9240000000001,"ma120":609.7726666666666,"ma250":null},{"date":"2025-08-06","open":724.5,"high":728.3,"low":722,"close":724.74,"volume":1477100,"ma5":720.9680000000001,"ma20":715.8055,"ma60":662.5513333333333,"ma120":610.4038333333334,"ma250":null},{"date":"2025-08-07","open":730.62,"high":732.94,"low":717.61,"close":719.74,"volume":1400400,"ma5":720.198,"ma20":716.3365,"ma60":664.6913333333334,"ma120":610.99375,"ma250":null},{"date":"2025-08-08","open":725.86,"high":728,"low":718.65,"close":721.27,"volume":1275400,"ma5":722.538,"ma20":717.1524999999999,"ma60":666.649,"ma120":611.4997500000001,"ma250":null},{"date":"2025-08-11","open":722.2,"high":723.84,"low":715.74,"close":719.24,"volume":1273500,"ma5":721.1800000000001,"ma20":717.4495,"ma60":668.443,"ma120":611.8918333333334,"ma250":null},{"date":"2025-08-12","open":725.28,"high":748.14,"low":724.35,"close":743.38,"volume":2418100,"ma5":725.674,"ma20":719.493,"ma60":670.5676666666666,"ma120":612.51875,"ma250":null},{"date":"2025-08-13","open":745.78,"high":748.91,"low":732.62,"close":744.69,"volume":1862600,"ma5":729.664,"ma20":721.2864999999999,"ma60":672.662,"ma120":613.3723333333332,"ma250":null},{"date":"2025-08-14","open":742.72,"high":748.16,"low":737,"close":747.2,"volume":1371200,"ma5":735.1560000000001,"ma20":723.3545,"ma60":674.9103333333334,"ma120":614.3856666666667,"ma250":null},{"date":"2025-08-15","open":749,"high":749.05,"low":729.18,"close":730.72,"volume":1645900,"ma5":737.046,"ma20":724.4775,"ma60":676.9803333333333,"ma120":615.2571666666666,"ma250":null},{"date":"2025-08-18","open":729.5,"high":731.61,"low":723.87,"close":730.96,"volume":1157800,"ma5":739.3900000000001,"ma20":725.7255,"ma60":679.272,"ma120":616.22425,"ma250":null},{"date":"2025-08-19","open":729.16,"high":730,"low":717.73,"close":721.38,"volume":1856400,"ma5":734.99,"ma20":726.774,"ma60":681.3245000000001,"ma120":617.0876666666667,"ma250":null},{"date":"2025-08-20","open":721.2,"high":722.25,"low":705.55,"close":720.68,"volume":1872700,"ma5":730.188,"ma20":726.932,"ma60":683.3601666666667,"ma120":618.0266666666666,"ma250":null},{"date":"2025-08-21","open":716.54,"high":719.22,"low":712.97,"close":715.95,"volume":1162000,"ma5":723.938,"ma20":726.7705,"ma60":685.0305000000001,"ma120":618.8071666666667,"ma250":null},{"date":"2025-08-22","open":720.14,"high":744.84,"low":718.58,"close":741.89,"volume":1948600,"ma5":726.172,"ma20":727.4159999999999,"ma60":687.2546666666666,"ma120":619.9457500000001,"ma250":null},{"date":"2025-08-25","open":741.89,"high":746.5,"low":738.33,"close":738.79,"volume":1381200,"ma5":727.738,"ma20":728.173,"ma60":689.4868333333333,"ma120":621.2595,"ma250":null},{"date":"2025-08-26","open":737.71,"high":749.16,"low":733.86,"close":748.95,"volume":1511600,"ma5":733.2520000000001,"ma20":729.0215000000001,"ma60":691.9618333333333,"ma120":622.5585,"ma250":null},{"date":"2025-08-27","open":745.97,"high":753,"low":745.02,"close":749.67,"volume":1534800,"ma5":739.05,"ma20":729.9675,"ma60":694.4776666666668,"ma120":624.0751666666667,"ma250":null},{"date":"2025-08-28","open":750.99,"high":753.33,"low":746.99,"close":751.22,"volume":1411200,"ma5":746.104,"ma20":731.3489999999999,"ma60":696.9341666666667,"ma120":625.6714166666667,"ma250":null},{"date":"2025-08-29","open":746.71,"high":748.92,"low":738.9,"close":745.25,"volume":1467000,"ma5":746.7760000000001,"ma20":733.133,"ma60":699.3681666666666,"ma120":627.4513333333333,"ma250":null},{"date":"2025-09-02","open":736.39,"high":736.39,"low":721.16,"close":730.85,"volume":2296400,"ma5":745.188,"ma20":733.374,"ma60":701.4509999999999,"ma120":629.1131666666666,"ma250":null},{"date":"2025-09-03","open":728.56,"high":732.02,"low":722.3,"close":730.56,"volume":1485600,"ma5":741.51,"ma20":733.8565000000001,"ma60":703.3936666666667,"ma120":630.7369166666666,"ma250":null},{"date":"2025-09-04","open":733.75,"high":748.91,"low":731.17,"close":748.9,"volume":1778200,"ma5":741.356,"ma20":735.0645000000001,"ma60":705.65,"ma120":632.6043333333333,"ma250":null},{"date":"2025-09-05","open":752.19,"high":757.35,"low":727.15,"close":738.21,"volume":1822800,"ma5":738.754,"ma20":735.988,"ma60":707.7056666666666,"ma120":634.2443333333334,"ma250":null},{"date":"2025-09-08","open":739.42,"high":743.54,"low":733.57,"close":741.85,"volume":1400100,"ma5":738.074,"ma20":737.017,"ma60":709.6669999999999,"ma120":635.8319166666666,"ma250":null},{"date":"2025-09-09","open":740.13,"high":765.62,"low":738.54,"close":763.92,"volume":2611300,"ma5":744.688,"ma20":739.251,"ma60":711.9805,"ma120":637.59975,"ma250":null},{"date":"2025-09-10","open":761.86,"high":774.47,"low":761.63,"close":769.58,"volume":1996200,"ma5":752.492,"ma20":740.5609999999999,"ma60":714.5811666666667,"ma120":639.3684166666667,"ma250":null},{"date":"2025-09-11","open":772,"high":793.17,"low":771.35,"close":784.73,"volume":2075700,"ma5":759.658,"ma20":742.563,"ma60":717.1958333333333,"ma120":641.2188333333332,"ma250":null},{"date":"2025-09-12","open":783.5,"high":787.03,"low":776.26,"close":780.06,"volume":1099400,"ma5":768.028,"ma20":744.206,"ma60":719.7861666666666,"ma120":643.0098333333333,"ma250":null},{"date":"2025-09-15","open":782.95,"high":792.38,"low":781.44,"close":786.76,"volume":1292000,"ma5":777.01,"ma20":747.008,"ma60":722.3115,"ma120":644.732,"ma250":null},{"date":"2025-09-16","open":789.53,"high":790.01,"low":779.69,"close":785.53,"volume":1529500,"ma5":781.332,"ma20":749.7365,"ma60":724.7236666666666,"ma120":646.3952499999999,"ma250":null},{"date":"2025-09-17","open":788.86,"high":798.57,"low":785.23,"close":794.22,"volume":1945300,"ma5":786.26,"ma20":753.3785,"ma60":727.1793333333334,"ma120":648.2310833333333,"ma250":null},{"date":"2025-09-18","open":795.57,"high":807.28,"low":792.4,"close":804.31,"volume":1501600,"ma5":790.176,"ma20":757.5600000000001,"ma60":729.5493333333333,"ma120":650.276,"ma250":null},{"date":"2025-09-19","open":804.09,"high":809.66,"low":797.37,"close":805,"volume":3789800,"ma5":795.164,"ma20":762.0125,"ma60":731.8014999999999,"ma120":652.4583333333334,"ma250":null},{"date":"2025-09-22","open":801.14,"high":806.03,"low":797.54,"close":805.56,"volume":1151000,"ma5":798.924,"ma20":765.196,"ma60":733.7748333333333,"ma120":654.6189166666667,"ma250":null},{"date":"2025-09-23","open":807.1,"high":825.25,"low":802,"close":806.32,"volume":1758800,"ma5":803.082,"ma20":768.5725,"ma60":735.7,"ma120":656.7678333333333,"ma250":null},{"date":"2025-09-24","open":809.55,"high":812.84,"low":792.34,"close":792.43,"volume":1402500,"ma5":802.7239999999999,"ma20":770.7465,"ma60":737.1113333333334,"ma120":658.6789166666666,"ma250":null},{"date":"2025-09-25","open":786,"high":798.18,"low":782.01,"close":794.76,"volume":1413100,"ma5":800.814,"ma20":773.001,"ma60":738.5830000000001,"ma120":661.0416666666666,"ma250":null},{"date":"2025-09-26","open":797.16,"high":809.5,"low":795.13,"close":802.51,"volume":1376200,"ma5":800.316,"ma20":775.5654999999999,"ma60":740.0266666666666,"ma120":663.8058333333333,"ma250":null},{"date":"2025-09-29","open":807.8,"high":808.84,"low":797.99,"close":804.12,"volume":1059000,"ma5":800.028,"ma20":778.509,"ma60":741.3673333333334,"ma120":666.6275833333333,"ma250":null},{"date":"2025-09-30","open":805.5,"high":809.62,"low":786.45,"close":796.35,"volume":2463900,"ma5":798.034,"ma20":781.784,"ma60":742.7909999999999,"ma120":669.412,"ma250":null},{"date":"2025-10-01","open":793.62,"high":796.28,"low":783.23,"close":785.51,"volume":1788900,"ma5":796.65,"ma20":784.5314999999999,"ma60":744.2615000000001,"ma120":671.6506666666667,"ma250":null},{"date":"2025-10-02","open":788.88,"high":791,"low":772.44,"close":779.38,"volume":1553700,"ma5":793.574,"ma20":786.0555,"ma60":745.6418333333334,"ma120":674.0638333333334,"ma250":null},{"date":"2025-10-03","open":783,"high":794.92,"low":777.86,"close":789.98,"volume":1470500,"ma5":791.068,"ma20":788.644,"ma60":746.9895,"ma120":676.5266666666666,"ma250":null},{"date":"2025-10-06","open":795,"high":802.5,"low":780.05,"close":796.78,"volume":1632600,"ma5":789.6,"ma20":791.3905,"ma60":748.52,"ma120":678.9666666666667,"ma250":null},{"date":"2025-10-07","open":798,"high":805.32,"low":781.39,"close":789.65,"volume":1547200,"ma5":788.26,"ma20":792.6769999999999,"ma60":749.7925,"ma120":681.3146666666667,"ma250":null},{"date":"2025-10-08","open":791.75,"high":795,"low":774.34,"close":776.51,"volume":1939300,"ma5":786.46,"ma20":793.0235,"ma60":751.0258333333334,"ma120":683.6268333333334,"ma250":null},{"date":"2025-10-09","open":778.85,"high":782.91,"low":771.35,"close":779.96,"volume":1575000,"ma5":786.576,"ma20":792.7850000000001,"ma60":752.2115,"ma120":685.88075,"ma250":null},{"date":"2025-10-10","open":783.12,"high":791.66,"low":764,"close":764.36,"volume":2457900,"ma5":781.452,"ma20":792,"ma60":753.1868333333333,"ma120":688.0724166666666,"ma250":null},{"date":"2025-10-13","open":777.88,"high":791.05,"low":777.88,"close":786.78,"volume":2766000,"ma5":779.452,"ma20":792.001,"ma60":754.4955000000001,"ma120":690.2956666666666,"ma250":null},{"date":"2025-10-14","open":764.45,"high":786.57,"low":742.46,"close":770.76,"volume":4710800,"ma5":775.674,"ma20":791.2625,"ma60":755.5748333333333,"ma120":692.3077499999999,"ma250":null},{"date":"2025-10-15","open":778.62,"high":782.49,"low":762.66,"close":767.93,"volume":3217400,"ma5":773.958,"ma20":789.948,"ma60":756.7001666666667,"ma120":694.1624166666667,"ma250":null},{"date":"2025-10-16","open":770.66,"high":781.44,"low":752.41,"close":758.09,"volume":3160900,"ma5":769.5840000000001,"ma20":787.637,"ma60":757.3763333333334,"ma120":695.9393333333334,"ma250":null},{"date":"2025-10-17","open":758.15,"high":758.94,"low":740.01,"close":750.77,"volume":2884700,"ma5":766.866,"ma20":784.9255,"ma60":757.9028333333333,"ma120":697.6424166666667,"ma250":null},{"date":"2025-10-20","open":757,"high":766.42,"low":752.88,"close":763.32,"volume":1925400,"ma5":762.174,"ma20":782.8135,"ma60":758.4751666666667,"ma120":699.4290833333333,"ma250":null},{"date":"2025-10-21","open":759,"high":765.3,"low":758.27,"close":758.98,"volume":1782200,"ma5":759.818,"ma20":780.4465,"ma60":759.064,"ma120":701.191,"ma250":null},{"date":"2025-10-22","open":760.61,"high":760.61,"low":743.11,"close":744.6,"volume":2141400,"ma5":755.152,"ma20":778.0550000000001,"ma60":759.2743333333333,"ma120":702.78075,"ma250":null},{"date":"2025-10-23","open":749.34,"high":755,"low":744.66,"close":750.78,"volume":1615400,"ma5":753.6899999999999,"ma20":775.856,"ma60":759.6081666666666,"ma120":704.31975,"ma250":null},{"date":"2025-10-24","open":759.85,"high":784.61,"low":756,"close":783.88,"volume":2505600,"ma5":760.312,"ma20":774.9245,"ma60":760.6129999999999,"ma120":706.1890833333333,"ma250":null},{"date":"2025-10-27","open":789,"high":796.71,"low":787.01,"close":789.99,"volume":1645300,"ma5":765.646,"ma20":774.2180000000001,"ma60":761.9533333333333,"ma120":708.1943333333334,"ma250":null},{"date":"2025-10-28","open":792.05,"high":798.36,"low":787.35,"close":792.09,"volume":1242000,"ma5":772.268,"ma20":774.005,"ma60":763.0543333333334,"ma120":710.1957500000001,"ma250":null},{"date":"2025-10-29","open":788,"high":800.49,"low":778.82,"close":783.06,"volume":2251500,"ma5":779.96,"ma20":773.8824999999999,"ma60":764.0901666666667,"ma120":712.0070833333334,"ma250":null},{"date":"2025-10-30","open":783.56,"high":807.14,"low":780.6,"close":790.16,"volume":1829500,"ma5":787.836,"ma20":774.4215,"ma60":765.1805,"ma120":713.8659166666667,"ma250":null},{"date":"2025-10-31","open":784.98,"high":791.72,"low":783,"close":789.37,"volume":1328100,"ma5":788.934,"ma20":774.391,"ma60":766.341,"ma120":715.5161666666667,"ma250":null},{"date":"2025-11-03","open":789.57,"high":796,"low":781.44,"close":785.52,"volume":1569100,"ma5":788.04,"ma20":773.828,"ma60":767.4118333333333,"ma120":717.0304166666666,"ma250":null},{"date":"2025-11-04","open":777,"high":806,"low":773,"close":790.83,"volume":2046000,"ma5":787.788,"ma20":773.887,"ma60":768.605,"ma120":718.524,"ma250":null},{"date":"2025-11-05","open":790.44,"high":797.36,"low":775.58,"close":793.09,"volume":1832700,"ma5":789.7940000000001,"ma20":774.716,"ma60":769.4335,"ma120":720.0005833333333,"ma250":null},{"date":"2025-11-06","open":794,"high":798.2,"low":777,"close":787.58,"volume":1572500,"ma5":789.278,"ma20":775.097,"ma60":770.1483333333333,"ma120":721.4051666666667,"ma250":null},{"date":"2025-11-07","open":783,"high":787.06,"low":762.8,"close":786.34,"volume":2098400,"ma5":788.672,"ma20":776.196,"ma60":770.8006666666666,"ma120":722.8555,"ma250":null},{"date":"2025-11-10","open":796.08,"high":806.36,"low":788.8,"close":797.2,"volume":1698200,"ma5":791.008,"ma20":776.717,"ma60":771.9086666666666,"ma120":724.4445,"ma250":null},{"date":"2025-11-11","open":798.48,"high":812,"low":795.61,"close":810.31,"volume":1521500,"ma5":794.904,"ma20":778.6945,"ma60":773.2311666666667,"ma120":726.2515833333333,"ma250":null},{"date":"2025-11-12","open":814.13,"high":840,"low":814.13,"close":838.97,"volume":2954100,"ma5":804.08,"ma20":782.2465,"ma60":775.191,"ma120":728.25775,"ma250":null},{"date":"2025-11-13","open":833.06,"high":841.28,"low":805.02,"close":805.5,"volume":2557400,"ma5":807.664,"ma20":784.617,"ma60":776.6046666666666,"ma120":729.9824166666666,"ma250":null},{"date":"2025-11-14","open":795.55,"high":800.61,"low":778,"close":790.91,"volume":2552000,"ma5":808.578,"ma20":786.624,"ma60":777.8539999999999,"ma120":731.4422500000001,"ma250":null},{"date":"2025-11-17","open":790,"high":796.73,"low":770.5,"close":775.56,"volume":1850600,"ma5":804.25,"ma20":787.236,"ma60":778.4151666666668,"ma120":732.8349166666667,"ma250":null},{"date":"2025-11-18","open":772.06,"high":787.7,"low":766.54,"close":776.3,"volume":1673500,"ma5":797.448,"ma20":788.1020000000001,"ma60":779.0403333333333,"ma120":734.2635833333334,"ma250":null},{"date":"2025-11-19","open":776.3,"high":787.87,"low":775,"close":785.99,"volume":1521100,"ma5":786.852,"ma20":790.1715,"ma60":779.6576666666666,"ma120":735.80975,"ma250":null},{"date":"2025-11-20","open":795.25,"high":816,"low":772.19,"close":773.7,"volume":2599000,"ma5":780.492,"ma20":791.3175,"ma60":780.0581666666666,"ma120":737.2679166666666,"ma250":null},{"date":"2025-11-21","open":776.83,"high":780.37,"low":754,"close":774.03,"volume":2284700,"ma5":777.116,"ma20":790.825,"ma60":780.4383333333334,"ma120":738.6862500000001,"ma250":null},{"date":"2025-11-24","open":778.64,"high":793.99,"low":775.36,"close":790.71,"volume":2319500,"ma5":780.146,"ma20":790.861,"ma60":781.196,"ma120":740.2820833333334,"ma250":null},{"date":"2025-11-25","open":797,"high":805.26,"low":777.99,"close":802.32,"volume":2252900,"ma5":785.35,"ma20":791.3725000000001,"ma60":782.3871666666668,"ma120":741.9190833333333,"ma250":null},{"date":"2025-11-26","open":805.84,"high":819.58,"low":805,"close":816.01,"volume":1862500,"ma5":791.354,"ma20":793.02,"ma60":783.8113333333333,"ma120":743.6025000000001,"ma250":null},{"date":"2025-11-28","open":820,"high":830.57,"low":818.95,"close":826.04,"volume":868300,"ma5":801.822,"ma20":794.8140000000001,"ma60":785.097,"ma120":745.3735,"ma250":null},{"date":"2025-12-01","open":818.59,"high":824.73,"low":809.61,"close":810.86,"volume":2133200,"ma5":809.188,"ma20":795.8885,"ma60":786.3078333333334,"ma120":747.00675,"ma250":null},{"date":"2025-12-02","open":811.12,"high":819.7,"low":808.3,"close":815.21,"volume":2254200,"ma5":814.088,"ma20":797.373,"ma60":787.5305000000001,"ma120":748.59875,"ma250":null},{"date":"2025-12-03","open":812.95,"high":837.91,"low":812.95,"close":836.57,"volume":2347900,"ma5":820.9380000000001,"ma20":799.6600000000001,"ma60":788.7413333333334,"ma120":750.3609166666666,"ma250":null},{"date":"2025-12-04","open":835.54,"high":843.99,"low":834.5,"close":837.83,"volume":1670800,"ma5":825.302,"ma20":801.897,"ma60":789.8788333333334,"ma120":752.23,"ma250":null},{"date":"2025-12-05","open":837.26,"high":856.2,"low":836.52,"close":854.56,"volume":2277500,"ma5":831.006,"ma20":805.246,"ma60":791.0426666666666,"ma120":754.11925,"ma250":null},{"date":"2025-12-08","open":861.1,"high":870.56,"low":856.3,"close":866.69,"volume":2238100,"ma5":842.1720000000001,"ma20":809.2635,"ma60":792.4865000000001,"ma120":756.1363333333334,"ma250":null},{"date":"2025-12-09","open":866,"high":883.72,"low":864.31,"close":876.58,"volume":2274800,"ma5":854.4460000000001,"ma20":813.2325,"ma60":793.9835,"ma120":758.1474999999999,"ma250":null},{"date":"2025-12-10","open":871.35,"high":897.2,"low":869.27,"close":889.24,"volume":2394300,"ma5":864.9799999999999,"ma20":817.179,"ma60":795.712,"ma120":760.2178333333334,"ma250":null},{"date":"2025-12-11","open":889.98,"high":919.1,"low":888,"close":911.03,"volume":2683000,"ma5":879.6200000000001,"ma20":820.7819999999999,"ma60":797.6588333333333,"ma120":762.4190833333333,"ma250":null},{"date":"2025-12-12","open":913.75,"high":914.99,"low":886.99,"close":887.96,"volume":2715200,"ma5":886.3,"ma20":824.905,"ma60":799.053,"ma120":764.3011666666666,"ma250":null},{"date":"2025-12-15","open":892,"high":904.47,"low":889.59,"close":889.59,"volume":1976600,"ma5":890.8799999999999,"ma20":829.8389999999999,"ma60":800.4628333333333,"ma120":766.1321666666666,"ma250":null},{"date":"2025-12-16","open":890.23,"high":896.24,"low":874.32,"close":879.15,"volume":2161600,"ma5":891.394,"ma20":835.0184999999999,"ma60":801.6893333333334,"ma120":767.7320833333334,"ma250":null},{"date":"2025-12-17","open":886.33,"high":895.97,"low":868.44,"close":872.33,"volume":2213300,"ma5":888.0120000000001,"ma20":839.82,"ma60":802.7895000000001,"ma120":769.24475,"ma250":null},{"date":"2025-12-18","open":880.5,"high":892.79,"low":874.7,"close":876.3,"volume":2066300,"ma5":881.066,"ma20":844.3354999999999,"ma60":804.1873333333333,"ma120":770.6493333333333,"ma250":null},{"date":"2025-12-19","open":883.17,"high":899.75,"low":881.95,"close":893.48,"volume":4808300,"ma5":882.1700000000001,"ma20":850.3245000000001,"ma60":805.8326666666667,"ma120":772.2078333333334,"ma250":null},{"date":"2025-12-22","open":896.52,"high":905.48,"low":894.84,"close":899,"volume":1442300,"ma5":884.052,"ma20":856.573,"ma60":807.4408333333333,"ma120":773.73375,"ma250":null},{"date":"2025-12-23","open":900.35,"high":905.92,"low":893.7,"close":901.71,"volume":1210200,"ma5":888.564,"ma20":862.1229999999999,"ma60":809.0673333333333,"ma120":775.2173333333334,"ma250":null},{"date":"2025-12-24","open":901.16,"high":911.88,"low":898.7,"close":910.78,"volume":771800,"ma5":896.2540000000001,"ma20":867.546,"ma60":810.9745,"ma120":776.88275,"ma250":null},{"date":"2025-12-26","open":911,"high":913.32,"low":905.31,"close":907.04,"volume":995300,"ma5":902.402,"ma20":872.0975000000001,"ma60":813,"ma120":778.63075,"ma250":null},{"date":"2025-12-29","open":906.45,"high":906.48,"low":891.56,"close":892.18,"volume":1578000,"ma5":902.142,"ma20":875.4045,"ma60":814.88,"ma120":780.2609166666666,"ma250":null},{"date":"2025-12-30","open":894.74,"high":895.02,"low":881.18,"close":884.42,"volume":1833300,"ma5":899.226,"ma20":879.0825000000001,"ma60":816.454,"ma120":781.72175,"ma250":null},{"date":"2025-12-31","open":884.1,"high":886,"low":876.79,"close":879,"volume":1221500,"ma5":894.684,"ma20":882.2719999999999,"ma60":817.8243333333334,"ma120":783.1721666666667,"ma250":686.70544},{"date":"2026-01-02","open":884,"high":914.44,"low":880.75,"close":914.34,"volume":2817600,"ma5":895.396,"ma20":886.1605,"ma60":819.9025,"ma120":784.8475,"ma250":688.0629200000001},{"date":"2026-01-05","open":914.4,"high":961.69,"low":912.6,"close":948.44,"volume":3742000,"ma5":903.676,"ma20":891.691,"ma60":822.768,"ma120":786.8969166666667,"ma250":689.53616},{"date":"2026-01-06","open":949.41,"high":958.57,"low":943.25,"close":955.47,"volume":1966000,"ma5":916.3340000000001,"ma20":896.7365,"ma60":825.6931666666667,"ma120":788.9523333333333,"ma250":691.0244799999999},{"date":"2026-01-07","open":956.88,"high":958.25,"low":934,"close":941.02,"volume":2683300,"ma5":927.6540000000001,"ma20":900.4530000000001,"ma60":828.6375,"ma120":790.9121666666667,"ma250":692.46808},{"date":"2026-01-08","open":935.48,"high":945.19,"low":932,"close":934.83,"volume":1960800,"ma5":938.82,"ma20":903.3655000000001,"ma60":831.105,"ma120":792.80025,"ma250":693.8873199999999},{"date":"2026-01-09","open":938.77,"high":946.14,"low":932.7,"close":938.98,"volume":1334100,"ma5":943.7479999999999,"ma20":905.8525,"ma60":833.9086666666666,"ma120":794.7417499999999,"ma250":695.40324},{"date":"2026-01-12","open":934,"high":950.56,"low":929.11,"close":949.55,"volume":2179600,"ma5":943.97,"ma20":907.7785,"ma60":836.9356666666666,"ma120":796.8179166666666,"ma250":696.94964},{"date":"2026-01-13","open":947.32,"high":949.94,"low":931,"close":938.15,"volume":1969600,"ma5":940.506,"ma20":910.2879999999999,"ma60":839.9366666666666,"ma120":798.6564999999999,"ma250":698.41612},{"date":"2026-01-14","open":932.3,"high":938.15,"low":917.9,"close":932.67,"volume":2513000,"ma5":938.836,"ma20":912.442,"ma60":842.9683333333334,"ma120":800.4355833333334,"ma250":699.72312},{"date":"2026-01-15","open":924.9,"high":981.26,"low":924.67,"close":975.86,"volume":3773700,"ma5":947.042,"ma20":917.2774999999999,"ma60":846.5106666666667,"ma120":802.4929166666666,"ma250":701.1745999999999},{"date":"2026-01-16","open":973,"high":984.7,"low":957,"close":962,"volume":3071600,"ma5":951.646,"ma20":921.7610000000001,"ma60":849.8943333333334,"ma120":804.4791666666666,"ma250":702.51884},{"date":"2026-01-20","open":946.38,"high":962.6,"low":939.1,"close":943.37,"volume":2629100,"ma5":950.4100000000001,"ma20":925.1145,"ma60":853.2071666666667,"ma120":806.24075,"ma250":703.7533599999999},{"date":"2026-01-21","open":944,"high":968.92,"low":943.45,"close":953.01,"volume":2251300,"ma5":953.382,"ma20":928.091,"ma60":856.5776666666667,"ma120":808.0929166666666,"ma250":705.03448},{"date":"2026-01-22","open":960.06,"high":970.95,"low":950.81,"close":954.65,"volume":2468300,"ma5":957.778,"ma20":930.8735,"ma60":859.4238333333334,"ma120":810.0184166666667,"ma250":706.29508},{"date":"2026-01-23","open":934.08,"high":937.19,"low":917.05,"close":918.88,"volume":3872600,"ma5":946.382,"ma20":931.732,"ma60":861.572,"ma120":811.7626666666667,"ma250":707.423},{"date":"2026-01-26","open":918.41,"high":933.74,"low":917.98,"close":931.86,"volume":2655900,"ma5":940.354,"ma20":932.7860000000001,"ma60":863.9014999999999,"ma120":813.4779166666667,"ma250":708.61732},{"date":"2026-01-27","open":924,"high":933.4,"low":920.39,"close":929.72,"volume":2012500,"ma5":937.624,"ma20":933.9200000000001,"ma60":866.3458333333333,"ma120":815.2180000000001,"ma250":709.785},{"date":"2026-01-28","open":932.51,"high":937.17,"low":922.76,"close":936.81,"volume":1674100,"ma5":934.384,"ma20":936.1514999999999,"ma60":868.7900000000001,"ma120":816.98525,"ma250":710.98272},{"date":"2026-01-29","open":937.3,"high":955.38,"low":925.13,"close":940.12,"volume":2335400,"ma5":931.4780000000001,"ma20":938.9365,"ma60":871.3025,"ma120":818.82175,"ma250":712.1604},{"date":"2026-01-30","open":933.95,"high":947,"low":923.17,"close":935.41,"volume":1893700,"ma5":934.784,"ma20":941.757,"ma60":873.8006666666666,"ma120":820.60625,"ma250":713.34044},{"date":"2026-02-02","open":932.13,"high":949.44,"low":912.08,"close":946.33,"volume":1802000,"ma5":937.6780000000001,"ma20":943.3565000000001,"ma60":876.3923333333333,"ma120":822.4986666666666,"ma250":714.59628},{"date":"2026-02-03","open":949.5,"high":964.5,"low":919.06,"close":938.99,"volume":2321900,"ma5":939.5319999999999,"ma20":942.884,"ma60":878.8240000000001,"ma120":824.12875,"ma250":715.81552},{"date":"2026-02-04","open":937.12,"high":944.16,"low":893.8,"close":913.3,"volume":3561900,"ma5":934.8299999999999,"ma20":940.7755,"ma60":880.9193333333334,"ma120":825.5338333333333,"ma250":716.88692},{"date":"2026-02-05","open":901.67,"high":910.83,"low":876.72,"close":890.41,"volume":3214300,"ma5":924.8879999999999,"ma20":938.2450000000001,"ma60":882.6538333333334,"ma120":826.72725,"ma250":717.81568},{"date":"2026-02-06","open":907.87,"high":931.77,"low":907.23,"close":928.75,"volume":2473200,"ma5":923.5559999999999,"ma20":937.941,"ma60":884.8463333333333,"ma120":828.3775,"ma250":718.90708},{"date":"2026-02-09","open":929,"high":949,"low":927.11,"close":943.62,"volume":2322600,"ma5":923.0139999999999,"ma20":938.173,"ma60":887.0681666666666,"ma120":830.1496666666667,"ma250":720.07944},{"date":"2026-02-10","open":945.7,"high":961.83,"low":929.93,"close":948.99,"volume":3324900,"ma5":925.0139999999999,"ma20":938.1450000000001,"ma60":888.9018333333333,"ma120":832.0464166666667,"ma250":721.28644},{"date":"2026-02-11","open":950.64,"high":968.13,"low":931.28,"close":944.59,"volume":2654300,"ma5":931.2719999999999,"ma20":938.467,"ma60":891.2199999999999,"ma120":833.9123333333333,"ma250":722.4688000000001},{"date":"2026-02-12","open":956.17,"high":968.39,"low":903.98,"close":904.55,"volume":3188700,"ma5":934.1,"ma20":937.061,"ma60":893.1139999999999,"ma120":835.484,"ma250":723.4911999999999},{"date":"2026-02-13","open":894.41,"high":905.99,"low":869,"close":905.14,"volume":2623000,"ma5":929.378,"ma20":933.525,"ma60":895.2736666666666,"ma120":836.8444166666667,"ma250":724.46956},{"date":"2026-02-17","open":907.73,"high":921.55,"low":905.68,"close":916.04,"volume":2008500,"ma5":923.8619999999999,"ma20":931.2270000000001,"ma60":897.6026666666668,"ma120":838.3215,"ma250":725.4449599999999},{"date":"2026-02-18","open":921.58,"high":947.7,"low":919.98,"close":933.73,"volume":1864900,"ma5":920.8100000000001,"ma20":930.7450000000001,"ma60":900.065,"ma120":839.8613333333334,"ma250":726.50728},{"date":"2026-02-19","open":925,"high":929.66,"low":906.49,"close":916.65,"volume":1974200,"ma5":915.222,"ma20":928.927,"ma60":902.4475,"ma120":841.2528333333333,"ma250":727.60484},{"date":"2026-02-20","open":912.55,"high":922.37,"low":900.57,"close":922.24,"volume":2009100,"ma5":918.76,"ma20":927.3065,"ma60":904.9176666666666,"ma120":842.678,"ma250":728.7914000000001},{"date":"2026-02-23","open":918.5,"high":932,"low":883.75,"close":892.31,"volume":2535900,"ma5":916.1940000000001,"ma20":925.9780000000001,"ma60":906.6110000000001,"ma120":843.9035,"ma250":729.8560799999999},{"date":"2026-02-24","open":885.44,"high":911.77,"low":881.65,"close":902.27,"volume":1971500,"ma5":913.4399999999999,"ma20":924.4985,"ma60":908.2768333333333,"ma120":845.332,"ma250":731.00552},{"date":"2026-02-25","open":914.72,"high":922.51,"low":907.52,"close":921.38,"volume":1763600,"ma5":910.97,"ma20":924.0815,"ma60":910.033,"ma120":846.9221666666667,"ma250":732.21996},{"date":"2026-02-26","open":927.76,"high":938.39,"low":921.54,"close":929,"volume":2220300,"ma5":913.4399999999999,"ma20":923.691,"ma60":911.749,"ma120":848.423,"ma250":733.50396},{"date":"2026-02-27","open":912,"high":916.25,"low":854.15,"close":859.57,"volume":5552300,"ma5":900.906,"ma20":919.6635,"ma60":912.5608333333333,"ma120":849.4343333333333,"ma250":734.45308},{"date":"2026-03-02","open":840,"high":873.63,"low":836,"close":861.7,"volume":2873200,"ma5":894.784,"ma20":915.9780000000001,"ma60":913.3356666666666,"ma120":850.4330833333333,"ma250":735.47884},{"date":"2026-03-03","open":836,"high":868.34,"low":824.64,"close":862.58,"volume":3782100,"ma5":886.8460000000001,"ma20":911.7905000000001,"ma60":913.7691666666667,"ma120":851.25525,"ma250":736.6046},{"date":"2026-03-04","open":869.84,"high":878.8,"low":860,"close":867.25,"volume":2081700,"ma5":876.0200000000001,"ma20":908.2035,"ma60":914.2595,"ma120":852.0691666666667,"ma250":737.7013199999999},{"date":"2026-03-05","open":862.01,"high":866.52,"low":822.2,"close":835.46,"volume":3093700,"ma5":857.3120000000001,"ma20":904.3115,"ma60":913.9411666666667,"ma120":852.4919166666666,"ma250":738.77248},{"date":"2026-03-06","open":816,"high":827.16,"low":801.33,"close":821.42,"volume":2473000,"ma5":849.682,"ma20":900.8620000000001,"ma60":913.1866666666666,"ma120":852.8365833333334,"ma250":739.81948},{"date":"2026-03-09","open":810,"high":836.68,"low":795,"close":832.03,"volume":3258200,"ma5":843.7479999999999,"ma20":896.0260000000001,"ma60":912.4441666666667,"ma120":853.2138333333334,"ma250":741.02096},{"date":"2026-03-10","open":834.68,"high":846.09,"low":826.35,"close":833.81,"volume":1871900,"ma5":837.994,"ma20":890.5355,"ma60":911.5203333333334,"ma120":853.6161666666667,"ma250":742.23048},{"date":"2026-03-11","open":829.95,"high":832.8,"low":810.54,"close":823.76,"volume":2227000,"ma5":829.2959999999999,"ma20":884.274,"ma60":910.0658333333333,"ma120":853.8623333333333,"ma250":743.38268},{"date":"2026-03-12","open":805.32,"high":807.21,"low":784.1,"close":787.52,"volume":3533000,"ma5":819.708,"ma20":876.4205,"ma60":908.3918333333334,"ma120":853.7224166666667,"ma250":744.43352},{"date":"2026-03-13","open":789.36,"high":798,"low":780.5,"close":782.21,"volume":2567400,"ma5":811.866,"ma20":870.3035,"ma60":906.6021666666667,"ma120":853.5324999999999,"ma250":745.39672},{"date":"2026-03-16","open":792,"high":805.46,"low":790,"close":794.77,"volume":2082700,"ma5":804.414,"ma20":864.7850000000001,"ma60":905.1958333333333,"ma120":853.4425833333333,"ma250":746.3704399999999},{"date":"2026-03-17","open":806.3,"high":820.44,"low":803.47,"close":807.04,"volume":1955600,"ma5":799.0600000000001,"ma20":859.335,"ma60":904.1076666666667,"ma120":853.4485833333333,"ma250":747.39148},{"date":"2026-03-18","open":801,"high":816.19,"low":801,"close":805.48,"volume":1541300,"ma5":795.404,"ma20":852.9225,"ma60":902.9273333333333,"ma120":853.5573333333334,"ma250":748.38404},{"date":"2026-03-19","open":792.93,"high":816.18,"low":790.59,"close":809.5,"volume":1765900,"ma5":799.8,"ma20":847.5649999999999,"ma60":901.5276666666666,"ma120":853.6801666666667,"ma250":749.37132},{"date":"2026-03-20","open":807,"high":827.23,"low":804.93,"close":813.53,"volume":3918400,"ma5":806.064,"ma20":842.1295,"ma60":900.1031666666667,"ma120":853.772,"ma250":750.36488},{"date":"2026-03-23","open":833,"high":849.53,"low":829,"close":831.27,"volume":2190300,"ma5":813.3639999999999,"ma20":839.0775,"ma60":898.9291666666667,"ma120":853.99825,"ma250":751.3695600000001},{"date":"2026-03-24","open":824.93,"high":844.5,"low":818,"close":835.72,"volume":1656100,"ma5":819.1,"ma20":835.75,"ma60":897.6781666666667,"ma120":854.3263333333333,"ma250":752.36868},{"date":"2026-03-25","open":845.01,"high":854.75,"low":833.9,"close":841.84,"volume":1628900,"ma5":826.372,"ma20":831.7729999999999,"ma60":896.5915,"ma120":854.79575,"ma250":753.4403599999999},{"date":"2026-03-26","open":833.79,"high":844.8,"low":816.11,"close":822.64,"volume":2052200,"ma5":829,"ma20":826.4549999999999,"ma60":895.4325,"ma120":855.15625,"ma250":754.49524},{"date":"2026-03-27","open":813.67,"high":817.1,"low":797.78,"close":802.89,"volume":2106800,"ma5":826.872,"ma20":823.6209999999999,"ma60":894.0736666666667,"ma120":855.2638333333333,"ma250":755.53432},{"date":"2026-03-30","open":811.12,"high":818.63,"low":801.88,"close":807.6,"volume":1621400,"ma5":822.1380000000001,"ma20":820.9159999999999,"ma60":892.8836666666666,"ma120":855.3539999999999,"ma250":756.57956},{"date":"2026-03-31","open":823.9,"high":848.5,"low":810,"close":845.99,"volume":2689800,"ma5":824.192,"ma20":820.0865,"ma60":891.7445,"ma120":855.8235000000001,"ma250":757.76972},{"date":"2026-04-01","open":859.95,"high":870.2,"low":850.15,"close":860.21,"volume":1803600,"ma5":827.866,"ma20":819.7344999999999,"ma60":890.274,"ma120":856.5210000000001,"ma250":758.95816},{"date":"2026-04-02","open":838.39,"high":867.3,"low":831,"close":863.04,"volume":1717700,"ma5":835.9459999999999,"ma20":821.1135,"ma60":888.7335,"ma120":857.2133333333334,"ma250":760.3654},{"date":"2026-04-06","open":863,"high":873.21,"low":859.77,"close":866.05,"volume":1444500,"ma5":848.5780000000001,"ma20":823.345,"ma60":887.484,"ma120":858.06075,"ma250":761.94636},{"date":"2026-04-07","open":858,"high":867.97,"low":850,"close":864.15,"volume":1498400,"ma5":859.8879999999999,"ma20":824.951,"ma60":886.306,"ma120":858.7055,"ma250":763.54092},{"date":"2026-04-08","open":903.01,"high":918.12,"low":893.6,"close":905.75,"volume":2439000,"ma5":871.8399999999999,"ma20":828.548,"ma60":885.7521666666667,"ma120":859.8304166666666,"ma250":765.3150400000001},{"date":"2026-04-09","open":902,"high":909.4,"low":895.29,"close":903.72,"volume":1797800,"ma5":880.542,"ma20":832.5459999999999,"ma60":884.9883333333333,"ma120":860.962,"ma250":766.86244},{"date":"2026-04-10","open":903.37,"high":908.96,"low":895,"close":907.8,"volume":1642700,"ma5":889.494,"ma20":838.5600000000001,"ma60":884.4825,"ma120":862.2095833333333,"ma250":768.5344399999999},{"date":"2026-04-13","open":875.55,"high":896.94,"low":865.34,"close":890.79,"volume":4236200,"ma5":894.442,"ma20":843.9889999999999,"ma60":883.7845,"ma120":863.3764166666666,"ma250":770.11984},{"date":"2026-04-14","open":894.42,"high":914.19,"low":890.1,"close":909.63,"volume":2822600,"ma5":903.5379999999999,"ma20":849.732,"ma60":882.6806666666666,"ma120":864.5956666666666,"ma250":771.74244},{"date":"2026-04-15","open":915,"high":927.79,"low":897.1,"close":899.49,"volume":2403900,"ma5":902.2860000000001,"ma20":854.3545,"ma60":881.6388333333333,"ma120":865.7665833333334,"ma250":773.3088399999999},{"date":"2026-04-16","open":897.99,"high":907.96,"low":895.85,"close":900,"volume":1742100,"ma5":901.542,"ma20":859.0805,"ma60":880.9159999999999,"ma120":867.0615833333334,"ma250":774.91264},{"date":"2026-04-17","open":915.5,"high":929.19,"low":912.22,"close":925.95,"volume":2805100,"ma5":905.1719999999999,"ma20":864.903,"ma60":880.465,"ma120":868.5213333333334,"ma250":776.57848},{"date":"2026-04-20","open":923.68,"high":941.8,"low":922.99,"close":941.74,"volume":2374300,"ma5":915.3620000000001,"ma20":871.3135,"ma60":880.2498333333333,"ma120":869.8368333333333,"ma250":778.34},{"date":"2026-04-21","open":944.5,"high":952.01,"low":922.54,"close":926.55,"volume":1765400,"ma5":918.7459999999999,"ma20":876.0775,"ma60":880.3776666666666,"ma120":870.9748333333333,"ma250":779.96624},{"date":"2026-04-22","open":939,"high":940.98,"low":931.15,"close":934.84,"volume":1382600,"ma5":925.816,"ma20":881.0334999999999,"ma60":880.4273333333333,"ma120":872.1644166666666,"ma250":781.58836},{"date":"2026-04-23","open":935,"high":944.39,"low":920.69,"close":931.3,"volume":1655000,"ma5":932.076,"ma20":885.5065000000001,"ma60":880.4536666666667,"ma120":873.39975,"ma250":783.13208},{"date":"2026-04-24","open":930.49,"high":932.92,"low":919.22,"close":926.91,"volume":1263300,"ma5":932.268,"ma20":890.72,"ma60":880.2886666666667,"ma120":874.5393333333334,"ma250":784.6602800000001},{"date":"2026-04-27","open":926.04,"high":941.73,"low":926,"close":937.81,"volume":1223000,"ma5":931.482,"ma20":897.466,"ma60":880.2501666666667,"ma120":875.7763333333334,"ma250":786.2259200000001},{"date":"2026-04-28","open":941.24,"high":945.3,"low":924.24,"close":926.55,"volume":1501600,"ma5":931.482,"ma20":903.4135,"ma60":880.1025000000001,"ma120":876.9515833333334,"ma250":787.7364399999999},{"date":"2026-04-29","open":927.5,"high":930,"low":899.16,"close":905.6,"volume":1725900,"ma5":925.634,"ma20":906.394,"ma60":879.4236666666667,"ma120":877.908,"ma250":789.16864},{"date":"2026-04-30","open":910.41,"high":928,"low":905,"close":923.77,"volume":1880300,"ma5":924.1279999999999,"ma20":909.5719999999999,"ma60":879.17,"ma120":878.997,"ma250":790.6484},{"date":"2026-05-01","open":916.4,"high":935.78,"low":912.14,"close":923.71,"volume":1359800,"ma5":923.4879999999999,"ma20":912.6055,"ma60":879.3435000000001,"ma120":880.1314166666667,"ma250":792.07884},{"date":"2026-05-04","open":922.27,"high":925,"low":899,"close":903.27,"volume":1660100,"ma5":916.5799999999999,"ma20":914.4664999999999,"ma60":879.5578333333334,"ma120":881.1058333333333,"ma250":793.4536800000001},{"date":"2026-05-05","open":909.73,"high":921.75,"low":908.22,"close":918.89,"volume":1507200,"ma5":915.048,"ma20":917.2035,"ma60":879.3935,"ma120":882.1199166666667,"ma250":794.9318000000001},{"date":"2026-05-06","open":935.93,"high":944.06,"low":931.33,"close":937.35,"volume":2318200,"ma5":921.3979999999999,"ma20":918.7834999999999,"ma60":879.289,"ma120":883.1785833333332,"ma250":796.47352},{"date":"2026-05-07","open":937.93,"high":945.29,"low":921.98,"close":925.87,"volume":1715300,"ma5":921.818,"ma20":919.891,"ma60":878.9036666666667,"ma120":883.90275,"ma250":797.9141999999999},{"date":"2026-05-08","open":936,"high":939.78,"low":927.46,"close":936.48,"volume":1665000,"ma5":924.372,"ma20":921.325,"ma60":878.7685,"ma120":884.99425,"ma250":799.39172},{"date":"2026-05-11","open":932.65,"high":949.78,"low":926.63,"close":944.86,"volume":2411400,"ma5":932.6899999999999,"ma20":924.0285,"ma60":879.4403333333333,"ma120":886.2771666666666,"ma250":800.8058000000001},{"date":"2026-05-12","open":942.16,"high":948.5,"low":920.8,"close":945.9,"volume":2236500,"ma5":938.092,"ma20":925.842,"ma60":880.1196666666667,"ma120":887.6966666666667,"ma250":802.17416},{"date":"2026-05-13","open":941.84,"high":959.55,"low":933.08,"close":955.42,"volume":2355200,"ma5":941.7059999999999,"ma20":928.6385,"ma60":880.776,"ma120":889.1893333333334,"ma250":803.5494399999999},{"date":"2026-05-14","open":966.9,"high":975.66,"low":960.5,"close":968.96,"volume":1898000,"ma5":950.324,"ma20":932.0865,"ma60":881.3631666666666,"ma120":890.7140833333334,"ma250":804.96168},{"date":"2026-05-15","open":953.65,"high":959.5,"low":941.61,"close":948.47,"volume":1862700,"ma5":952.722,"ma20":933.2125,"ma60":881.8935,"ma120":892.1705000000001,"ma250":806.2794399999999},{"date":"2026-05-18","open":947.74,"high":961.69,"low":938.55,"close":946.36,"volume":1508000,"ma5":953.0219999999999,"ma20":933.4435,"ma60":882.2955000000001,"ma120":893.6065833333333,"ma250":807.61568},{"date":"2026-05-19","open":933.22,"high":939.64,"low":923.81,"close":928.74,"volume":1767300,"ma5":949.5899999999999,"ma20":933.5530000000001,"ma60":882.9026666666667,"ma120":894.7568333333334,"ma250":808.9045600000001},{"date":"2026-05-20","open":945,"high":982.73,"low":940.5,"close":982.12,"volume":3104400,"ma5":954.93,"ma20":935.917,"ma60":884.2335,"ma120":896.2551666666666,"ma250":810.4592},{"date":"2026-05-21","open":982.21,"high":999.5,"low":970.3,"close":988.17,"volume":2452300,"ma5":958.7719999999999,"ma20":938.7605,"ma60":885.3466666666667,"ma120":897.6898333333334,"ma250":812.01896},{"date":"2026-05-22","open":994.63,"high":1005.36,"low":990.9,"close":996.73,"volume":1923500,"ma5":968.424,"ma20":942.2515,"ma60":886.4755,"ma120":899.11225,"ma250":813.61172},{"date":"2026-05-26","open":1006.53,"high":1016.54,"low":987.03,"close":994.52,"volume":2080600,"ma5":978.0559999999999,"ma20":945.0870000000001,"ma60":888.7246666666667,"ma120":900.6427500000001,"ma250":815.12688},{"date":"2026-05-27","open":995.91,"high":1003.65,"low":974.42,"close":996.47,"volume":2195000,"ma5":991.6020000000001,"ma20":948.583,"ma60":890.9708333333333,"ma120":902.15325,"ma250":816.679},{"date":"2026-05-28","open":986.42,"high":1009.97,"low":982.45,"close":1008.37,"volume":2273000,"ma5":996.8520000000001,"ma20":953.7215,"ma60":893.4006666666667,"ma120":903.5849166666667,"ma250":818.29304},{"date":"2026-05-29","open":1009.27,"high":1027.22,"low":1004,"close":1025.56,"volume":2158000,"ma5":1004.3299999999999,"ma20":958.811,"ma60":896.0391666666667,"ma120":905.1493333333333,"ma250":819.99348},{"date":"2026-06-01","open":1015.33,"high":1051.2,"low":1011.6,"close":1048.58,"volume":2666700,"ma5":1014.7,"ma20":965.0545,"ma60":899.5911666666667,"ma120":906.7661666666667,"ma250":821.7929200000001},{"date":"2026-06-02","open":1049.74,"high":1073.97,"low":1047.89,"close":1064.58,"volume":2125600,"ma5":1028.712,"ma20":973.1200000000001,"ma60":903.6438333333333,"ma120":908.41525,"ma250":823.63592},{"date":"2026-06-03","open":1055.28,"high":1055.97,"low":1031.01,"close":1041.02,"volume":2562200,"ma5":1037.6219999999998,"ma20":979.2265,"ma60":907.1270000000001,"ma120":909.7855833333334,"ma250":825.4031600000001},{"date":"2026-06-04","open":1052.87,"high":1095.9,"low":1050,"close":1092.61,"volume":2608800,"ma5":1054.4699999999998,"ma20":986.9895,"ma60":911.4403333333333,"ma120":911.4803333333333,"ma250":827.3500799999999},{"date":"2026-06-05","open":1092.82,"high":1098.36,"low":1035.6,"close":1038.68,"volume":2643800,"ma5":1057.0939999999998,"ma20":992.6299999999999,"ma60":915.0223333333332,"ma120":912.5440833333333,"ma250":829.0488},{"date":"2026-06-08","open":1052.78,"high":1063.18,"low":1042.33,"close":1045,"volume":2326700,"ma5":1056.378,"ma20":998.0559999999999,"ma60":919.3136666666667,"ma120":913.85275,"ma250":830.77472},{"date":"2026-06-09","open":1061.79,"high":1064.35,"low":1006.3,"close":1032.01,"volume":2868500,"ma5":1049.864,"ma20":1002.4135,"ma60":923.4770000000001,"ma120":915.0395833333333,"ma250":832.4432800000001},{"date":"2026-06-10","open":1028.35,"high":1036.31,"low":1000.04,"close":1001.29,"volume":2287200,"ma5":1041.9180000000001,"ma20":1005.183,"ma60":926.919,"ma120":916.0574166666667,"ma250":833.95176},{"date":"2026-06-11","open":1013.5,"high":1036.92,"low":1000.45,"close":1035.64,"volume":2561900,"ma5":1030.524,"ma20":1009.1940000000001,"ma60":930.7289999999999,"ma120":917.4183333333333,"ma250":835.59388},{"date":"2026-06-12","open":1053,"high":1073.74,"low":1048.06,"close":1062.75,"volume":2206000,"ma5":1035.3380000000002,"ma20":1013.8834999999999,"ma60":935.0168333333334,"ma120":918.9720833333333,"ma250":837.39072},{"date":"2026-06-15","open":1089.52,"high":1094.18,"low":1075,"close":1076.17,"volume":2364000,"ma5":1041.5720000000001,"ma20":1020.2684999999999,"ma60":939.4613333333333,"ma120":920.4945,"ma250":839.184},{"date":"2026-06-16","open":1086,"high":1097.25,"low":1085.53,"close":1090.67,"volume":1965500,"ma5":1053.304,"ma20":1027.484,"ma60":944.0803333333333,"ma120":922.0917499999999,"ma250":841.04812},{"date":"2026-06-17","open":1098.46,"high":1121.95,"low":1094.29,"close":1099.14,"volume":2180000,"ma5":1072.8740000000003,"ma20":1036.0040000000001,"ma60":948.5448333333334,"ma120":923.737,"ma250":842.90372},{"date":"2026-06-18","open":1120,"high":1125,"low":1093.33,"close":1096.56,"volume":4499200,"ma5":1085.058,"ma20":1041.726,"ma60":952.8921666666666,"ma120":925.2851666666667,"ma250":844.72676},{"date":"2026-06-22","open":1109.7,"high":1115.98,"low":1091.63,"close":1106.37,"volume":1894400,"ma5":1093.782,"ma20":1047.636,"ma60":957.3009999999999,"ma120":926.9462500000001,"ma250":846.56472},{"date":"2026-06-23","open":1077.34,"high":1103.55,"low":1069,"close":1094.44,"volume":2066900,"ma5":1097.4360000000001,"ma20":1052.5215,"ma60":961.831,"ma120":928.63175,"ma250":848.29404},{"date":"2026-06-24","open":1090,"high":1090.1,"low":1068.51,"close":1076.91,"volume":1933100,"ma5":1094.684,"ma20":1056.641,"ma60":966.3979999999999,"ma120":930.2358333333334,"ma250":849.9222},{"date":"2026-06-25","open":1095.62,"high":1105.25,"low":1062.1,"close":1065.09,"volume":1950000,"ma5":1087.874,"ma20":1060.072,"ma60":970.6895000000001,"ma120":931.7865833333333,"ma250":851.4339200000001},{"date":"2026-06-26","open":1054.74,"high":1057,"low":1013.38,"close":1019.61,"volume":4008500,"ma5":1072.484,"ma20":1060.634,"ma60":973.5831666666667,"ma120":932.6638333333334,"ma250":852.74912},{"date":"2026-06-29","open":1029.19,"high":1035.93,"low":1016.17,"close":1020.21,"volume":1887200,"ma5":1055.252,"ma20":1060.3665,"ma60":976.2498333333333,"ma120":933.2619166666666,"ma250":853.99896},{"date":"2026-06-30","open":1019.29,"high":1026.32,"low":1006.11,"close":1011.37,"volume":3162800,"ma5":1038.6380000000001,"ma20":1058.5059999999999,"ma60":978.722,"ma120":933.72775,"ma250":855.2185999999999},{"date":"2026-07-01","open":1010,"high":1033.53,"low":1003,"close":1019.61,"volume":1735000,"ma5":1027.178,"ma20":1056.2575000000002,"ma60":981.2813333333332,"ma120":934.3826666666666,"ma250":856.43348},{"date":"2026-07-02","open":1038.99,"high":1039.28,"low":1009.73,"close":1021,"volume":1543500,"ma5":1018.36,"ma20":1055.2565,"ma60":983.8955000000001,"ma120":935.10075,"ma250":857.62276},{"date":"2026-07-06","open":1029.88,"high":1055.29,"low":1029,"close":1055.29,"volume":1754400,"ma5":1025.4959999999999,"ma20":1053.3905,"ma60":986.3878333333333,"ma120":936.0699999999999,"ma250":859.0002},{"date":"2026-07-07","open":1052,"high":1053.86,"low":1035.13,"close":1042.98,"volume":1353500,"ma5":1030.05,"ma20":1053.6055000000001,"ma60":988.7088333333334,"ma120":936.8485833333333,"ma250":860.383},{"date":"2026-07-08","open":1030,"high":1040.18,"low":1011.92,"close":1029.64,"volume":1699000,"ma5":1033.7040000000002,"ma20":1052.8375,"ma60":990.7395,"ma120":937.6110000000001,"ma250":861.7153199999999},{"date":"2026-07-09","open":1055,"high":1064.01,"low":1042.61,"close":1055.97,"volume":1241800,"ma5":1040.976,"ma20":1054.0355,"ma60":993.4925000000001,"ma120":938.6384999999999,"ma250":863.10272},{"date":"2026-07-10","open":1063.21,"high":1067.17,"low":1048,"close":1055.18,"volume":1110600,"ma5":1047.8120000000001,"ma20":1056.73,"ma60":995.9183333333333,"ma120":939.2995,"ma250":864.50364},{"date":"2026-07-13","open":1056.34,"high":1057.82,"low":1036.84,"close":1045.91,"volume":1799500,"ma5":1045.9360000000001,"ma20":1057.2435,"ma60":998.3586666666666,"ma120":939.9987500000001,"ma250":865.83408},{"date":"2026-07-14","open":1085,"high":1143.84,"low":1082,"close":1140,"volume":3792600,"ma5":1065.3400000000001,"ma20":1061.106,"ma60":1002.3586666666666,"ma120":941.6373333333333,"ma250":867.5840400000001},{"date":"2026-07-15","open":1148.42,"high":1153.99,"low":1117.4,"close":1152.07,"volume":2736800,"ma5":1089.826,"ma20":1064.901,"ma60":1006.1273333333334,"ma120":943.2961666666666,"ma250":869.35704},{"date":"2026-07-16","open":1147.65,"high":1152.45,"low":1089.01,"close":1095.46,"volume":2529400,"ma5":1097.724,"ma20":1065.1405,"ma60":1008.6893333333334,"ma120":944.4695833333334,"ma250":870.91552},{"date":"2026-07-17","open":1071.64,"high":1085.93,"low":1047.15,"close":1065.22,"volume":2162700,"ma5":1099.732,"ma20":1063.4445,"ma60":1011.0005,"ma120":945.6890833333333,"ma250":872.34336},{"date":"2026-07-20","open":1074.65,"high":1087.9,"low":1053.66,"close":1055.03,"volume":1718300,"ma5":1101.556,"ma20":1061.368,"ma60":1013.0036666666667,"ma120":946.7155,"ma250":873.73948},{"date":"2026-07-21","open":1070.07,"high":1088.48,"low":1063,"close":1085.56,"volume":1718600,"ma5":1090.6680000000001,"ma20":1060.3274999999999,"ma60":1015.5746666666668,"ma120":948.0141666666666,"ma250":875.28008},{"date":"2026-07-22","open":1078.52,"high":1106.66,"low":1078,"close":1098.2,"volume":1538700,"ma5":1079.894,"ma20":1060.5155,"ma60":1018.4295,"ma120":949.3590833333333,"ma250":876.8028},{"date":"2026-07-23","open":1072.52,"high":1084.73,"low":1062.48,"close":1074.72,"volume":1852700,"ma5":1075.7459999999999,"ma20":1060.406,"ma60":1020.7113333333333,"ma120":950.4807500000001,"ma250":878.22496},{"date":"2026-07-24","open":1075,"high":1077.38,"low":1051.82,"close":1061.23,"volume":1381400,"ma5":1074.9479999999999,"ma20":1060.2130000000002,"ma60":1022.956,"ma120":951.5292499999999,"ma250":879.55396},{"date":"2026-07-27","open":1080.18,"high":1088.5,"low":1029,"close":1048.23,"volume":2538900,"ma5":1073.5880000000002,"ma20":1061.644,"ma60":1025.3331666666666,"ma120":952.3784166666667,"ma250":880.8522800000001},{"date":"2026-07-28","open":1041.93,"high":1047.71,"low":1011.87,"close":1033.34,"volume":2173100,"ma5":1063.144,"ma20":1062.3005,"ma60":1027.1593333333333,"ma120":953.1646666666667,"ma250":882.05772},{"date":"2026-07-29","open":1025,"high":1028.12,"low":977.7,"close":980.75,"volume":3198400,"ma5":1039.654,"ma20":1060.7694999999999,"ma60":1028.11,"ma120":953.72675,"ma250":883.05772},{"date":"2026-07-30","open":1007.36,"high":1029.79,"low":998.51,"close":1024.86,"volume":2330800,"ma5":1029.682,"ma20":1061.032,"ma60":1030.1365,"ma120":954.8471666666667,"ma250":884.2628000000001},{"date":"2026-07-31","open":1034.72,"high":1042.98,"low":1008.6,"close":1018.38,"volume":1553700,"ma5":1021.1119999999999,"ma20":1060.901,"ma60":1031.7946666666667,"ma120":955.5940833333333,"ma250":885.4980400000001},{"date":"2026-08-03","open":1025,"high":1027.96,"low":1005.16,"close":1027.06,"volume":1706500,"ma5":1016.8779999999999,"ma20":1059.4895000000001,"ma60":1033.2898333333333,"ma120":956.2894166666666,"ma250":886.70216},{"date":"2026-08-04","open":1050,"high":1066.16,"low":1043.27,"close":1052.98,"volume":2653600,"ma5":1020.8059999999999,"ma20":1059.9895000000001,"ma60":1035.4083333333333,"ma120":957.1560000000001,"ma250":888.03044},{"date":"2026-08-05","open":1063.71,"high":1077.21,"low":1060.02,"close":1060.38,"volume":1648000,"ma5":1036.732,"ma20":1061.5265,"ma60":1037.4733333333334,"ma120":958.1209166666666,"ma250":889.373},{"date":"2026-08-06","open":1062.04,"high":1068.04,"low":1030.78,"close":1032.58,"volume":1726500,"ma5":1038.276,"ma20":1060.357,"ma60":1038.9353333333333,"ma120":959.1878333333333,"ma250":890.62436},{"date":"2026-08-07","open":1038.34,"high":1047,"low":1032.03,"close":1039.61,"volume":1429400,"ma5":1042.522,"ma20":1059.5785,"ma60":1040.4971666666668,"ma120":960.3084166666666,"ma250":891.8977199999999},{"date":"2026-08-10","open":1039.61,"high":1045.43,"low":1030.07,"close":1034.51,"volume":1819100,"ma5":1044.012,"ma20":1059.0085,"ma60":1041.8153333333332,"ma120":961.2956666666666,"ma250":893.1588},{"date":"2026-08-11","open":1036.39,"high":1043.43,"low":1027.19,"close":1034.41,"volume":1829300,"ma5":1040.298,"ma20":1053.7289999999998,"ma60":1042.9061666666666,"ma120":962.1346666666667,"ma250":894.3229200000001},{"date":"2026-08-12","open":1055,"high":1056.05,"low":1031.74,"close":1037.21,"volume":1737800,"ma5":1035.664,"ma20":1047.986,"ma60":1044.3851666666667,"ma120":963.1393333333333,"ma250":895.493},{"date":"2026-08-13","open":1040.61,"high":1059.07,"low":1038.47,"close":1042.63,"volume":1421700,"ma5":1037.674,"ma20":1045.3445,"ma60":1045.9896666666666,"ma120":964.1425833333334,"ma250":896.67472},{"date":"2026-08-14","open":1040.91,"high":1043.74,"low":1029.58,"close":1039.42,"volume":1592900,"ma5":1037.636,"ma20":1044.0545,"ma60":1047.8343333333332,"ma120":965.3685,"ma250":897.90952},{"date":"2026-08-17","open":1040.79,"high":1054.63,"low":1038.14,"close":1051.31,"volume":1450400,"ma5":1040.996,"ma20":1043.8685,"ma60":1048.9875,"ma120":966.6105,"ma250":899.19092},{"date":"2026-08-18","open":1040,"high":1043.5,"low":1026.08,"close":1040.47,"volume":1909200,"ma5":1042.208,"ma20":1041.614,"ma60":1049.8591666666666,"ma120":967.6029166666667,"ma250":900.4672800000001},{"date":"2026-08-19","open":1044.82,"high":1044.82,"low":1014.5,"close":1021.65,"volume":2744200,"ma5":1039.096,"ma20":1037.7865,"ma60":1050.2745,"ma120":968.375,"ma250":901.67116},{"date":"2026-08-20","open":1016.99,"high":1026.42,"low":1001.68,"close":1001.95,"volume":1756200,"ma5":1030.96,"ma20":1034.148,"ma60":1050.3983333333333,"ma120":969.5615,"ma250":902.81516},{"date":"2026-08-21","open":1015.99,"high":1043.66,"low":1008.85,"close":1039.28,"volume":2744000,"ma5":1030.932,"ma20":1033.0504999999998,"ma60":1051.1118333333334,"ma120":971.0413333333333,"ma250":904.00472},{"date":"2026-08-24","open":1039,"high":1047.37,"low":1030.18,"close":1036.28,"volume":1987500,"ma5":1027.926,"ma20":1032.453,"ma60":1051.577,"ma120":972.4888333333333,"ma250":905.1946800000001},{"date":"2026-08-25","open":1050,"high":1063.52,"low":1039.29,"close":1058.88,"volume":2497300,"ma5":1031.608,"ma20":1033.73,"ma60":1052.1323333333335,"ma120":974.08575,"ma250":906.4344},{"date":"2026-08-26","open":1061,"high":1062.56,"low":1036.78,"close":1040.46,"volume":1487900,"ma5":1035.3700000000001,"ma20":1036.7155,"ma60":1051.997,"ma120":975.7940833333333,"ma250":907.59756},{"date":"2026-08-27","open":1041.68,"high":1052.55,"low":1035,"close":1040.87,"volume":1712500,"ma5":1043.154,"ma20":1037.516,"ma60":1051.6018333333334,"ma120":977.6228333333333,"ma250":908.75616},{"date":"2026-08-28","open":1046.49,"high":1048.84,"low":1031.58,"close":1033.99,"volume":1053100,"ma5":1042.096,"ma20":1038.2965,"ma60":1051.4846666666667,"ma120":979.3058333333333,"ma250":909.91112},{"date":"2026-08-31","open":1032.6,"high":1032.6,"low":1022.62,"close":1025.9,"volume":1359800,"ma5":1040.02,"ma20":1038.2385,"ma60":1050.3728333333333,"ma120":980.9065833333333,"ma250":911.09132},{"date":"2026-09-01","open":1004.72,"high":1031.12,"low":996.97,"close":1002.56,"volume":1845600,"ma5":1028.7559999999999,"ma20":1035.7175,"ma60":1049.7708333333333,"ma120":982.3965833333333,"ma250":912.17932},{"date":"2026-09-02","open":1009.74,"high":1021.84,"low":998,"close":1004.42,"volume":2193300,"ma5":1021.548,"ma20":1032.9195,"ma60":1049.0945,"ma120":984.2040833333334,"ma250":913.2014},{"date":"2026-09-03","open":1013.5,"high":1039.83,"low":1012.5,"close":1037.93,"volume":1675400,"ma5":1020.96,"ma20":1033.1870000000001,"ma60":1049.1931666666667,"ma120":986.3350833333334,"ma250":914.4002800000001},{"date":"2026-09-04","open":1031.09,"high":1041.2,"low":1024.63,"close":1038.61,"volume":1429000,"ma5":1021.884,"ma20":1033.1370000000002,"ma60":1049.8151666666668,"ma120":988.3670833333333,"ma250":915.58732},{"date":"2026-09-08","open":1040.55,"high":1043.84,"low":1028.56,"close":1036.53,"volume":1263200,"ma5":1024.01,"ma20":1033.238,"ma60":1049.8300000000002,"ma120":990.2795,"ma250":916.67776},{"date":"2026-09-09","open":1028,"high":1038.43,"low":1011.4,"close":1028.78,"volume":1661600,"ma5":1029.254,"ma20":1032.9565,"ma60":1049.2638333333334,"ma120":992.1403333333333,"ma250":917.71456},{"date":"2026-09-10","open":1017.29,"high":1027.23,"low":1011.68,"close":1019.77,"volume":1896900,"ma5":1032.324,"ma20":1032.0845,"ma60":1048.3238333333334,"ma120":993.8925833333334,"ma250":918.65472},{"date":"2026-09-11","open":1035.05,"high":1042.99,"low":1018.59,"close":1029.18,"volume":1163000,"ma5":1030.574,"ma20":1031.412,"ma60":1047.299,"ma120":995.6896666666667,"ma250":919.6511999999999},{"date":"2026-09-14","open":1010,"high":1013.69,"low":978.93,"close":988.45,"volume":2206600,"ma5":1020.542,"ma20":1028.8635,"ma60":1045.4541666666667,"ma120":996.9995,"ma250":920.45796},{"date":"2026-09-15","open":984.65,"high":988.28,"low":954.49,"close":976.67,"volume":2355200,"ma5":1008.57,"ma20":1025.1315,"ma60":1043.456,"ma120":998.1740833333333,"ma250":921.22252},{"date":"2026-09-16","open":981.46,"high":984.66,"low":932.37,"close":937.98,"volume":3546200,"ma5":990.4100000000001,"ma20":1020.007,"ma60":1040.6495,"ma120":998.97525,"ma250":921.7975600000001},{"date":"2026-09-17","open":940.1,"high":957.97,"low":922,"close":951.47,"volume":3286700,"ma5":976.75,"ma20":1016.4979999999999,"ma60":1038.2666666666667,"ma120":1000.0488333333334,"ma250":922.3861999999999},{"date":"2026-09-18","open":948.96,"high":952.99,"low":939.55,"close":942,"volume":3980200,"ma5":959.314,"ma20":1013.5004999999999,"ma60":1036.0181666666667,"ma120":1001.2080833333333,"ma250":922.9341999999999},{"date":"2026-09-21","open":956.5,"high":962.22,"low":942.62,"close":959.39,"volume":1863000,"ma5":953.5020000000001,"ma20":1009.506,"ma60":1034.2565,"ma120":1002.473,"ma250":923.54952},{"date":"2026-09-22","open":967.39,"high":967.76,"low":936.78,"close":949.49,"volume":2052500,"ma5":948.066,"ma20":1005.1665,"ma60":1033.0878333333333,"ma120":1003.3354999999999,"ma250":924.1221999999999},{"date":"2026-09-23","open":940.73,"high":954.98,"low":933.68,"close":936.36,"volume":2131500,"ma5":947.742,"ma20":999.0405000000001,"ma60":1031.6903333333332,"ma120":1003.9700833333334,"ma250":924.6979200000001},{"date":"2026-09-24","open":931,"high":933.41,"low":914.68,"close":923.29,"volume":2352600,"ma5":942.106,"ma20":993.182,"ma60":1030.2223333333334,"ma120":1004.4721666666667,"ma250":925.21204},{"date":"2026-09-25","open":927.5,"high":935.83,"low":915.3,"close":935.45,"volume":1955500,"ma5":940.7959999999999,"ma20":987.9110000000001,"ma60":1028.8196666666668,"ma120":1005.0504999999999,"ma250":925.7438000000001},{"date":"2026-09-28","open":930.94,"high":932,"low":914.5,"close":916.28,"volume":1825500,"ma5":932.174,"ma20":982.0255,"ma60":1027.0743333333332,"ma120":1005.4849166666667,"ma250":926.1924399999999},{"date":"2026-09-29","open":918.25,"high":919.62,"low":903.85,"close":916.24,"volume":1856800,"ma5":925.524,"ma20":976.5424999999999,"ma60":1024.7568333333334,"ma120":1005.5723333333333,"ma250":926.672},{"date":"2026-09-30","open":915,"high":916.05,"low":900.36,"close":900.36,"volume":1823300,"ma5":918.324,"ma20":971.4325000000001,"ma60":1022.3798333333333,"ma120":1005.5443333333334,"ma250":927.1314},{"date":"2026-10-01","open":896.09,"high":901.63,"low":881,"close":896.67,"volume":2581800,"ma5":913,"ma20":966.0450000000001,"ma60":1020.1636666666667,"ma120":1005.4515833333334,"ma250":927.6005600000001},{"date":"2026-10-02","open":905.51,"high":913,"low":897.26,"close":902.56,"volume":1606500,"ma5":906.4219999999999,"ma20":959.2764999999999,"ma60":1017.6068333333334,"ma120":1005.5496666666667,"ma250":928.05088},{"date":"2026-10-05","open":901.45,"high":905.24,"low":886.88,"close":893.46,"volume":1897300,"ma5":901.858,"ma20":952.019,"ma60":1014.9115,"ma120":1005.4149166666666,"ma250":928.4376},{"date":"2026-10-06","open":901.57,"high":905.94,"low":896,"close":897.18,"volume":2048700,"ma5":898.0459999999999,"ma20":945.0514999999999,"ma60":1012.4326666666667,"ma120":1005.3956666666667,"ma250":928.86772},{"date":"2026-10-07","open":880.85,"high":888.31,"low":868.52,"close":887.21,"volume":2389700,"ma5":895.4159999999999,"ma20":937.973,"ma60":1008.2194999999999,"ma120":1005.2890833333333,"ma250":929.31052},{"date":"2026-10-08","open":880.57,"high":887.49,"low":876.77,"close":882.59,"volume":1753500,"ma5":892.6,"ma20":931.1139999999999,"ma60":1003.7281666666667,"ma120":1004.9277500000001,"ma250":929.72104},{"date":"2026-10-09","open":887.68,"high":899.67,"low":878.86,"close":895.32,"volume":1858600,"ma5":891.152,"ma20":924.4209999999999,"ma60":1000.3925,"ma120":1004.5409166666667,"ma250":930.24488},{"date":"2026-10-12","open":898.39,"high":902.29,"low":887.78,"close":893.95,"volume":2122000,"ma5":891.25,"ma20":919.6959999999999,"ma60":997.538,"ma120":1004.2692499999999,"ma250":930.6735600000001},{"date":"2026-10-13","open":923,"high":931,"low":891.01,"close":891.91,"volume":4937800,"ma5":890.1960000000001,"ma20":915.458,"ma60":994.8193333333334,"ma120":1003.9115,"ma250":931.1581600000001},{"date":"2026-10-14","open":880.93,"high":898.43,"low":866,"close":878.72,"volume":3417900,"ma5":888.4979999999999,"ma20":912.4950000000001,"ma60":991.372,"ma120":1003.4733333333334,"ma250":931.60132},{"date":"2026-10-15","open":879,"high":891.83,"low":859.03,"close":891.28,"volume":2486200,"ma5":890.2360000000001,"ma20":909.4855,"ma60":987.9233333333334,"ma120":1003.1764166666667,"ma250":932.1340799999999},{"date":"2026-10-16","open":895.89,"high":909.87,"low":876.81,"close":881.26,"volume":2377900,"ma5":887.424,"ma20":906.4485000000001,"ma60":984.6990000000001,"ma120":1002.7051666666666,"ma250":932.6560400000001},{"date":"2026-10-19","open":885.88,"high":887.47,"low":872.33,"close":875.78,"volume":2508100,"ma5":883.79,"ma20":902.268,"ma60":981.6081666666666,"ma120":1002.2820833333334,"ma250":933.10588},{"date":"2026-10-20","open":870.46,"high":898.14,"low":864.12,"close":884.81,"volume":2300100,"ma5":882.3700000000001,"ma20":899.034,"ma60":978.8845,"ma120":1002.1088333333333,"ma250":933.6092},{"date":"2026-10-21","open":900,"high":906.48,"low":888.27,"close":904.72,"volume":2503200,"ma5":887.57,"ma20":897.452,"ma60":976.7408333333333,"ma120":1001.9500833333333,"ma250":934.24968},{"date":"2026-10-22","open":884.92,"high":906.35,"low":881,"close":891.3,"volume":2032900,"ma5":887.574,"ma20":895.8525,"ma60":975.25,"ma120":1001.6800000000001,"ma250":934.81176},{"date":"2026-10-23","open":880.07,"high":886.75,"low":870.82,"close":875.68,"volume":1781600,"ma5":886.458,"ma20":892.8639999999999,"ma60":972.7636666666666,"ma120":1001.4500833333333,"ma250":935.17896},{"date":"2026-10-26","open":886.5,"high":900.62,"low":881.32,"close":893.28,"volume":1859100,"ma5":889.958,"ma20":891.7139999999999,"ma60":970.6786666666667,"ma120":1001.2366666666666,"ma250":935.59212},{"date":"2026-10-27","open":912,"high":915.43,"low":906.59,"close":911.77,"volume":1850500,"ma5":895.35,"ma20":891.4905000000001,"ma60":968.7571666666666,"ma120":1001.0235,"ma250":936.07084},{"date":"2026-10-28","open":920,"high":929.7,"low":913.15,"close":925.17,"volume":1896400,"ma5":899.4399999999999,"ma20":892.731,"ma60":966.6270000000001,"ma120":1001.0176666666666,"ma250":936.63928},{"date":"2026-10-29","open":937.19,"high":939.38,"low":924.27,"close":927.73,"volume":1485500,"ma5":906.726,"ma20":894.284,"ma60":964.4161666666666,"ma120":1000.94475,"ma250":937.18956},{"date":"2026-10-30","open":905.1,"high":906.89,"low":879.5,"close":894.55,"volume":2153100,"ma5":910.5,"ma20":893.8834999999999,"ma60":962.1156666666667,"ma120":1000.5255,"ma250":937.61028},{"date":"2026-11-02","open":908.8,"high":916.95,"low":896.97,"close":898.72,"volume":1859200,"ma5":911.588,"ma20":894.1465000000001,"ma60":959.7675,"ma120":1000.1323333333333,"ma250":938.06308},{"date":"2026-11-03","open":903,"high":903.15,"low":892.1,"close":896.09,"volume":1434000,"ma5":908.452,"ma20":894.092,"ma60":957.4604999999999,"ma120":999.6379166666667,"ma250":938.48412},{"date":"2026-11-04","open":920.31,"high":933.34,"low":899.6,"close":928,"volume":2819700,"ma5":909.018,"ma20":896.1315000000001,"ma60":955.687,"ma120":999.2965833333333,"ma250":939.02376},{"date":"2026-11-05","open":932.32,"high":934,"low":854.45,"close":868.95,"volume":3876400,"ma5":897.2620000000001,"ma20":895.4495000000001,"ma60":952.8826666666666,"ma120":998.6339166666668,"ma250":939.34924},{"date":"2026-11-06","open":870.29,"high":886.33,"low":864.75,"close":865.82,"volume":2481600,"ma5":891.516,"ma20":893.9745,"ma60":949.9358333333333,"ma120":997.96275,"ma250":939.6671600000001},{"date":"2026-11-09","open":885.08,"high":914.33,"low":878.62,"close":906.22,"volume":2165600,"ma5":893.016,"ma20":894.588,"ma60":947.7158333333333,"ma120":997.7750833333333,"ma250":940.10324},{"date":"2026-11-10","open":910.24,"high":917.55,"low":897.35,"close":910.19,"volume":1550100,"ma5":895.836,"ma20":895.5020000000001,"ma60":945.3638333333333,"ma120":997.1756666666666,"ma250":940.50276},{"date":"2026-11-11","open":927.5,"high":932.48,"low":912.59,"close":926.81,"volume":1440500,"ma5":895.598,"ma20":897.9065,"ma60":943.4694999999999,"ma120":996.6643333333334,"ma250":940.85412}],"relative":[{"date":"2025-12-31","stock":100,"index":100},{"date":"2026-01-02","stock":104.02047781569966,"index":100.1894675334161},{"date":"2026-01-05","stock":107.89988623435723,"index":100.82609013220363},{"date":"2026-01-06","stock":108.69965870307168,"index":101.45088014023811},{"date":"2026-01-07","stock":107.05574516496019,"index":101.10189175370681},{"date":"2026-01-08","stock":106.35153583617748,"index":101.10963406617486},{"date":"2026-01-09","stock":106.82366325369739,"index":101.76437075451027},{"date":"2026-01-12","stock":108.02616609783846,"index":101.9249141771967},{"date":"2026-01-13","stock":106.72923777019341,"index":101.72726608721058},{"date":"2026-01-14","stock":106.10580204778157,"index":101.18471988897817},{"date":"2026-01-15","stock":111.0193401592719,"index":101.44576729238186},{"date":"2026-01-16","stock":109.44254835039818,"index":101.38061500255642},{"date":"2026-01-20","stock":107.3230944254835,"index":99.28946022934775},{"date":"2026-01-21","stock":108.419795221843,"index":100.43999707837266},{"date":"2026-01-22","stock":108.60637087599545,"index":100.99116207727704},{"date":"2026-01-23","stock":104.53697383390217,"index":101.02417646629172},{"date":"2026-01-26","stock":106.0136518771331,"index":101.5299101599591},{"date":"2026-01-27","stock":105.77019340159272,"index":101.94434299905048},{"date":"2026-01-28","stock":106.57679180887372,"index":101.93601636111315},{"date":"2026-01-29","stock":106.9533560864619,"index":101.80425096778906},{"date":"2026-01-30","stock":106.41751990898749,"index":101.36629902855891},{"date":"2026-02-02","stock":107.65984072810011,"index":101.912789423709},{"date":"2026-02-03","stock":106.82480091012515,"index":101.05631436710247},{"date":"2026-02-04","stock":103.90216154721274,"index":100.54371484917098},{"date":"2026-02-05","stock":101.2980659840728,"index":99.31195675991528},{"date":"2026-02-06","stock":105.65984072810011,"index":101.26798626835148},{"date":"2026-02-09","stock":107.35153583617748,"index":101.74304287488131},{"date":"2026-02-10","stock":107.96245733788396,"index":101.40690964867431},{"date":"2026-02-11","stock":107.46188850967008,"index":101.40194288218538},{"date":"2026-02-12","stock":102.90671217292378,"index":99.81389233803229},{"date":"2026-02-13","stock":102.97383390216154,"index":99.86370608428895},{"date":"2026-02-17","stock":104.21387940841866,"index":99.96669344825068},{"date":"2026-02-18","stock":106.226393629124,"index":100.52311737637864},{"date":"2026-02-19","stock":104.28327645051195,"index":100.2394273610401},{"date":"2026-02-20","stock":104.91922639362912,"index":100.93506683222554},{"date":"2026-02-23","stock":101.51422070534699,"index":99.88678694032576},{"date":"2026-02-24","stock":102.64732650739477,"index":100.65108465415236},{"date":"2026-02-25","stock":104.82138794084186,"index":101.47001679935724},{"date":"2026-02-26","stock":105.68828213879408,"index":100.92557154334965},{"date":"2026-02-27","stock":97.78953356086461,"index":100.4876196041195},{"date":"2026-03-02","stock":98.03185437997725,"index":100.52764589876561},{"date":"2026-03-03","stock":98.13196814562002,"index":99.57826309254254},{"date":"2026-03-04","stock":98.6632536973834,"index":100.35059528157184},{"date":"2026-03-05","stock":95.0466439135381,"index":99.78394565773135},{"date":"2026-03-06","stock":93.44937428896473,"index":98.45913373749178},{"date":"2026-03-09","stock":94.65642775881683,"index":99.27675115039077},{"date":"2026-03-10","stock":94.85893060295791,"index":99.06478708640712},{"date":"2026-03-11","stock":93.7155858930603,"index":98.98181286976846},{"date":"2026-03-12","stock":89.59271899886234,"index":97.47454532174422},{"date":"2026-03-13","stock":88.98862343572242,"index":96.88393835366298},{"date":"2026-03-16","stock":90.41751990898749,"index":97.86545906069681},{"date":"2026-03-17","stock":91.81342434584755,"index":98.1095610254912},{"date":"2026-03-18","stock":91.63594994311718,"index":96.77452340953911},{"date":"2026-03-19","stock":92.09328782707622,"index":96.50850923964649},{"date":"2026-03-20","stock":92.55176336746302,"index":95.04754948506319},{"date":"2026-03-23","stock":94.56996587030717,"index":96.13614783434373},{"date":"2026-03-24","stock":95.07622298065984,"index":95.77634942663063},{"date":"2026-03-25","stock":95.77246871444824,"index":96.29537652472428},{"date":"2026-03-26","stock":93.5881683731513,"index":94.61923891607626},{"date":"2026-03-27","stock":91.34129692832765,"index":93.03703162661603},{"date":"2026-03-30","stock":91.87713310580205,"index":92.66992915053684},{"date":"2026-03-31","stock":96.24459613196815,"index":95.36951281863998},{"date":"2026-04-01","stock":97.86234357224119,"index":96.05317361770506},{"date":"2026-04-02","stock":98.18430034129693,"index":96.16083558542108},{"date":"2026-04-06","stock":98.52673492605233,"index":96.58651668979621},{"date":"2026-04-07","stock":98.31058020477816,"index":96.65984953619166},{"date":"2026-04-08","stock":103.04323094425483,"index":99.0842159082609},{"date":"2026-04-09","stock":102.81228668941979,"index":99.69556643050178},{"date":"2026-04-10","stock":103.2764505119454,"index":99.58206120809291},{"date":"2026-04-13","stock":101.34129692832765,"index":100.5951354904682},{"date":"2026-04-14","stock":103.48464163822526,"index":101.78043970491564},{"date":"2026-04-15","stock":102.33105802047781,"index":102.59221386312176},{"date":"2026-04-16","stock":102.38907849829351,"index":102.85998100942224},{"date":"2026-04-17","stock":105.34129692832765,"index":104.09845884157475},{"date":"2026-04-20","stock":107.13765642775881,"index":103.85128916806661},{"date":"2026-04-21","stock":105.40955631399318,"index":103.19202395734425},{"date":"2026-04-22","stock":106.35267349260523,"index":104.27141918048353},{"date":"2026-04-23","stock":105.9499431171786,"index":103.84047914688482},{"date":"2026-04-24","stock":105.45051194539249,"index":104.66846833686364},{"date":"2026-04-27","stock":106.6905574516496,"index":104.79745818420861},{"date":"2026-04-28","stock":105.40955631399318,"index":104.28456650354248},{"date":"2026-04-29","stock":103.02616609783846,"index":104.24293331385581},{"date":"2026-04-30","stock":105.09328782707622,"index":105.31020378350742},{"date":"2026-05-01","stock":105.08646188850967,"index":105.6185815499233},{"date":"2026-05-04","stock":102.76109215017065,"index":105.18954057409978},{"date":"2026-05-05","stock":104.53811149032992,"index":106.04367832882916},{"date":"2026-05-06","stock":106.6382252559727,"index":107.59068000876488},{"date":"2026-05-07","stock":105.33219567690557,"index":107.18150609889709},{"date":"2026-05-08","stock":106.53924914675768,"index":108.0845811116792},{"date":"2026-05-11","stock":107.49260523321956,"index":108.28778029362356},{"date":"2026-05-12","stock":107.61092150170649,"index":108.11423562924548},{"date":"2026-05-13","stock":108.69397042093289,"index":108.74662186838069},{"date":"2026-05-14","stock":110.23435722411831,"index":109.57913958074647},{"date":"2026-05-15","stock":107.9032992036405,"index":108.22438098020598},{"date":"2026-05-18","stock":107.6632536973834,"index":108.1447666350157},{"date":"2026-05-19","stock":105.65870307167235,"index":107.42254035497773},{"date":"2026-05-20","stock":111.73151308304892,"index":108.58184208604193},{"date":"2026-05-21","stock":112.419795221843,"index":108.76809582937696},{"date":"2026-05-22","stock":113.39362912400455,"index":109.1734716236944},{"date":"2026-05-26","stock":113.14220705346985,"index":109.8403330655175},{"date":"2026-05-27","stock":113.36405005688282,"index":109.85844715506538},{"date":"2026-05-28","stock":114.71786120591581,"index":110.49054123146593},{"date":"2026-05-29","stock":116.67349260523322,"index":110.73055291797532},{"date":"2026-06-01","stock":119.29237770193402,"index":111.0212548389453},{"date":"2026-06-02","stock":121.11262798634812,"index":111.1647067416551},{"date":"2026-06-03","stock":118.43230944254834,"index":110.34519027098094},{"date":"2026-06-04","stock":124.30147895335607,"index":110.792637499087},{"date":"2026-06-05","stock":118.16609783845279,"index":107.8626835147177},{"date":"2026-06-08","stock":118.88509670079635,"index":108.1839164414579},{"date":"2026-06-09","stock":117.40728100113766,"index":107.90519319260828},{"date":"2026-06-10","stock":113.91240045506257,"index":106.15718355123803},{"date":"2026-06-11","stock":117.82025028441413,"index":108.01694543860931},{"date":"2026-06-12","stock":120.90443686006826,"index":108.55978379957637},{"date":"2026-06-15","stock":122.43117178612059,"index":110.35410123438756},{"date":"2026-06-16","stock":124.08077360637088,"index":109.72682784310861},{"date":"2026-06-17","stock":125.04436860068262,"index":108.39383536629903},{"date":"2026-06-18","stock":124.75085324232082,"index":109.56949821050326},{"date":"2026-06-22","stock":125.8668941979522,"index":109.16353809071653},{"date":"2026-06-23","stock":124.50967007963595,"index":107.59564677525381},{"date":"2026-06-24","stock":122.51535836177476,"index":107.48988386531298},{"date":"2026-06-25","stock":121.1706484641638,"index":107.4792199254985},{"date":"2026-06-26","stock":115.99658703071673,"index":107.42852969103791},{"date":"2026-06-29","stock":116.06484641638225,"index":108.69081878606384},{"date":"2026-06-30","stock":115.05915813424346,"index":109.55167628369001},{"date":"2026-07-01","stock":115.99658703071673,"index":109.31604703820028},{"date":"2026-07-02","stock":116.1547212741752,"index":109.3161931195676},{"date":"2026-07-06","stock":120.05574516496019,"index":110.10780804908335},{"date":"2026-07-07","stock":118.65529010238907,"index":109.61726681761742},{"date":"2026-07-08","stock":117.13765642775883,"index":109.30845080709956},{"date":"2026-07-09","stock":120.13310580204778,"index":110.19852457819005},{"date":"2026-07-10","stock":120.04323094425483,"index":110.66233291943612},{"date":"2026-07-13","stock":118.98862343572243,"index":109.78511430866993},{"date":"2026-07-14","stock":129.6928327645051,"index":110.19779417135345},{"date":"2026-07-15","stock":131.06598407281,"index":110.61865459060697},{"date":"2026-07-16","stock":124.62571103526734,"index":110.05434226864364},{"date":"2026-07-17","stock":121.18543799772469,"index":108.94295522606092},{"date":"2026-07-20","stock":120.02616609783846,"index":108.7324519757505},{"date":"2026-07-21","stock":123.49943117178611,"index":109.69542034913447},{"date":"2026-07-22","stock":124.93742889647326,"index":109.54583302899715},{"date":"2026-07-23","stock":122.26621160409556,"index":108.22145935285954},{"date":"2026-07-24","stock":120.73151308304892,"index":108.27521729603389},{"date":"2026-07-27","stock":119.25255972696246,"index":108.29274706011249},{"date":"2026-07-28","stock":117.55858930602956,"index":108.52063399313417},{"date":"2026-07-29","stock":111.57565415244596,"index":106.87531955299102},{"date":"2026-07-30","stock":116.59385665529008,"index":108.64991600321379},{"date":"2026-07-31","stock":115.8566552901024,"index":109.410853845592},{"date":"2026-08-03","stock":116.84414106939704,"index":111.02914323278065},{"date":"2026-08-04","stock":119.7929465301479,"index":113.01614199108904},{"date":"2026-08-05","stock":120.63481228668944,"index":112.82667445767292},{"date":"2026-08-06","stock":117.47212741751991,"index":112.62814987948288},{"date":"2026-08-07","stock":118.27189988623434,"index":113.32466583887225},{"date":"2026-08-10","stock":117.69169510807735,"index":113.25849097947557},{"date":"2026-08-11","stock":117.68031854379979,"index":112.89460229347746},{"date":"2026-08-12","stock":117.99886234357224,"index":113.1911474691403},{"date":"2026-08-13","stock":118.61547212741753,"index":113.92871229274706},{"date":"2026-08-14","stock":118.25028441410694,"index":113.73544664378059},{"date":"2026-08-17","stock":119.60295790671218,"index":113.14089547878169},{"date":"2026-08-18","stock":118.36973833902161,"index":112.36228179095757},{"date":"2026-08-19","stock":116.22866894197952,"index":112.5992257687532},{"date":"2026-08-20","stock":113.98748577929466,"index":111.62311007231028},{"date":"2026-08-21","stock":118.23435722411831,"index":112.1082462931853},{"date":"2026-08-24","stock":117.89306029579068,"index":111.79402527207655},{"date":"2026-08-25","stock":120.46416382252562,"index":112.1507559710759},{"date":"2026-08-26","stock":118.36860068259385,"index":112.12767511503908},{"date":"2026-08-27","stock":118.41524459613196,"index":112.9353589949602},{"date":"2026-08-28","stock":117.63253697383391,"index":112.65444452560077},{"date":"2026-08-31","stock":116.71217292377703,"index":112.28018406252282},{"date":"2026-09-01","stock":114.05688282138794,"index":111.48155722737565},{"date":"2026-09-02","stock":114.26848691695108,"index":111.99474107077643},{"date":"2026-09-03","stock":118.08077360637088,"index":113.17960704112191},{"date":"2026-09-04","stock":118.15813424345846,"index":112.75436418084874},{"date":"2026-09-08","stock":117.92150170648465,"index":112.09582937696297},{"date":"2026-09-09","stock":117.03981797497156,"index":111.55299101599591},{"date":"2026-09-10","stock":116.01478953356086,"index":110.90059162953766},{"date":"2026-09-11","stock":117.08532423208192,"index":111.85421079541304},{"date":"2026-09-14","stock":112.45164960182025,"index":111.31370973632313},{"date":"2026-09-15","stock":111.11149032992036,"index":110.81338105324666},{"date":"2026-09-16","stock":106.7098976109215,"index":110.3178730552918},{"date":"2026-09-17","stock":108.24459613196815,"index":111.57344240742093},{"date":"2026-09-18","stock":107.16723549488054,"index":111.75955006938865},{"date":"2026-09-21","stock":109.14562002275314,"index":113.4277992842013},{"date":"2026-09-22","stock":108.0193401592719,"index":113.42692279599737},{"date":"2026-09-23","stock":106.52559726962457,"index":112.57073990212548},{"date":"2026-09-24","stock":105.0386803185438,"index":112.54298444233439},{"date":"2026-09-25","stock":106.42207053469852,"index":113.11679205317361},{"date":"2026-09-28","stock":104.24118316268486,"index":112.24439412752903},{"date":"2026-09-29","stock":104.23663253697383,"index":112.05667957052079},{"date":"2026-09-30","stock":102.43003412969283,"index":111.77474253159009},{"date":"2026-10-01","stock":102.01023890784982,"index":111.9925498502666},{"date":"2026-10-02","stock":102.68031854379977,"index":112.81454970418523},{"date":"2026-10-05","stock":101.64505119453925,"index":113.56292454897378},{"date":"2026-10-06","stock":102.06825938566553,"index":114.21999853918632},{"date":"2026-10-07","stock":100.93401592718999,"index":113.96932291286247},{"date":"2026-10-08","stock":100.40841865756542,"index":113.43744065444453},{"date":"2026-10-09","stock":101.8566552901024,"index":114.11204440873567},{"date":"2026-10-12","stock":101.70079635949944,"index":114.04922942078738},{"date":"2026-10-13","stock":101.46871444823664,"index":114.02308085603681},{"date":"2026-10-14","stock":99.96814562002275,"index":112.75933094733767},{"date":"2026-10-15","stock":101.39704209328782,"index":113.12628734204952},{"date":"2026-10-16","stock":100.2571103526735,"index":111.89014681177416},{"date":"2026-10-19","stock":99.63367463026167,"index":112.34723541012345},{"date":"2026-10-20","stock":100.66097838452787,"index":112.66627711635381},{"date":"2026-10-21","stock":102.92605233219568,"index":113.31780001460814},{"date":"2026-10-22","stock":101.39931740614334,"index":111.94843327733548},{"date":"2026-10-23","stock":99.62229806598407,"index":111.36775984223212},{"date":"2026-10-26","stock":101.62457337883959,"index":112.1433058213425},{"date":"2026-10-27","stock":103.72810011376565,"index":112.81279672777737},{"date":"2026-10-28","stock":105.25255972696246,"index":113.12511869111096},{"date":"2026-10-29","stock":105.54379977246872,"index":112.7805127455993},{"date":"2026-10-30","stock":101.76905574516496,"index":110.73069899934264},{"date":"2026-11-02","stock":102.2434584755404,"index":110.16580235191002},{"date":"2026-11-03","stock":101.94425483503981,"index":110.56781827477906},{"date":"2026-11-04","stock":105.5745164960182,"index":112.31641224161858},{"date":"2026-11-05","stock":98.8566552901024,"index":107.42429333138558},{"date":"2026-11-06","stock":98.50056882821389,"index":107.76217953400044},{"date":"2026-11-09","stock":103.0967007963595,"index":110.29055583960266},{"date":"2026-11-10","stock":103.54835039817975,"index":109.86677379300271},{"date":"2026-11-11","stock":105.43913538111491,"index":111.30494485428383}],"metrics":{"change":1.8259923752183438,"fiveDay":-0.1282327586206944,"ytd":5.439135381114909,"indexYtd":11.304944854283832,"volumeRatio":0.6425195867000006,"low20":854.45,"high20":939.38,"low60":854.45,"high60":1063.52,"low120":854.45,"high120":1153.99,"sectorYtd":7.04765488057324},"levels":[[854.45,"854.45 近月低位"],[897.91,"897.91 二十日线"],[943.47,"943.47 六十日线"]],"charts":[{"id":"mix","title":"收入中心仍在全球银行与市场业务","type":"bars","unit":"十亿美元","categories":["全球银行与市场","资产与财富管理","平台解决方案"],"series":[{"name":"第三季净收入","values":[13.458,5.051,0.17]}]},{"id":"unit","title":"股票业务是本季最强的收入来源","type":"bars","unit":"十亿美元","categories":["投行费","固定收益等","股票业务","其他"],"series":[{"name":"银行与市场业务","values":[3.22,3.47,6.44,0.322]}]},{"id":"quality","title":"资产管理收入的稳定程度并不相同","type":"bars","unit":"十亿美元","categories":["管理等费用","激励费","私人银行与借贷","投资"],"series":[{"name":"第三季","values":[3.587,0.587,0.827,0.05]}]},{"id":"allocation","title":"回购发生在高于净资产的价格上","type":"bars","unit":"美元 / 股","categories":["每股账面价值","每股有形账面价值"],"series":[{"name":"6月底","values":[367.67,336.61]},{"name":"9月底","values":[372.64,341.43]}]},{"id":"annual","title":"三个完整财年的净收入和净利润","type":"bars","unit":"十亿美元","categories":["2023财年","2024财年","2025财年"],"series":[{"name":"净收入","values":[46.254,53.512,58.283]},{"name":"净利润","values":[8.516,14.276,17.176]}]},{"id":"quarterly","title":"六个财季的净收入与净利润","type":"bars","unit":"十亿美元","categories":["25.06","25.09","25.12","26.03","26.06","26.09"],"series":[{"name":"净收入","values":[14.583,15.184,13.454,17.227,20.338,18.679]},{"name":"净利润","values":[3.723,4.098,4.617,5.63,6.628,5.294]}]},{"id":"margin","title":"每100美元净收入最终留下多少净利润","type":"lines","unit":"%","categories":["25.06","25.09","25.12","26.03","26.06","26.09"],"series":[{"name":"报告净利率","values":[25.53,26.99,34.32,32.68,32.59,28.34]}]},{"id":"cash","title":"风险加权资产扩张，资本缓冲收窄","type":"bars","unit":"% 或百分点","categories":["6月底实际","9月底实际","9月底要求","9月底缓冲"],"series":[{"name":"标准口径CET1或差额","values":[12.9,12.4,11.4,1]}]},{"id":"sector","title":"年初至今，个股与所属板块的价格涨幅","type":"bars","unit":"%","categories":["高盛","XLF · 金融","标普500"],"series":[{"name":"12月31日至11月11日","values":[5.44,7.05,11.3]}]},{"id":"hurdle","title":"同一账面溢价，股权成本抬升会要求更高ROE","type":"bars","unit":"%","categories":["9%股权成本","10%股权成本","11%股权成本"],"series":[{"name":"现价隐含稳态ROE","values":[16.44,18.92,21.41]}]}],"financials":{"annual":[{"start":"2023-01-01","end":"2023-12-31","revenue":46254000000,"net":8516000000,"cfo":-12587000000,"capex":2316000000,"eps":22.87,"shares":345800000,"sbcomp":2085000000,"dividends":4189000000,"buybacks":5796000000,"pretax":10739000000},{"start":"2024-01-01","end":"2024-12-31","revenue":53512000000,"net":14276000000,"cfo":-13212000000,"capex":2091000000,"eps":40.54,"shares":333600000,"sbcomp":2663000000,"dividends":4497000000,"buybacks":8000000000,"pretax":18397000000},{"start":"2025-01-01","end":"2025-12-31","revenue":58283000000,"net":17176000000,"cfo":-45154000000,"capex":2064000000,"eps":51.32,"shares":317600000,"sbcomp":3445000000,"dividends":5277000000,"buybacks":12360000000,"pretax":21852000000}],"quarters":[{"start":"2025-04-01","end":"2025-06-30","revenue":14583000000,"net":3723000000,"eps":10.91,"shares":318300000,"pretax":4958000000},{"start":"2025-07-01","end":"2025-09-30","revenue":15184000000,"net":4098000000,"eps":12.25,"shares":315000000,"pretax":5392000000},{"start":"2025-10-01","end":"2025-12-31","derived":true,"revenue":13454000000,"net":4617000000,"cfo":-16276000000,"capex":531000000,"sbcomp":258000000,"dividends":1463000000,"buybacks":3000000000,"pretax":5855000000},{"start":"2026-01-01","end":"2026-03-31","revenue":17227000000,"net":5630000000,"cfo":-31868000000,"capex":565000000,"eps":17.55,"shares":308000000,"sbcomp":2530000000,"dividends":1588000000,"buybacks":5000000000,"pretax":6486000000},{"start":"2026-04-01","end":"2026-06-30","revenue":20338000000,"net":6628000000,"eps":20.98,"shares":304900000,"pretax":8563000000},{"start":"2026-07-01","end":"2026-09-30","revenue":18679000000,"net":5294000000,"eps":17.01,"shares":301100000,"pretax":7003000000}],"current":{"start":"2026-01-01","end":"2026-09-30","revenue":56244000000,"net":17552000000,"cfo":-21582000000,"capex":1592000000,"eps":55.56,"shares":304600000,"sbcomp":3240000000,"dividends":4844000000,"buybacks":12000000000,"pretax":22052000000},"prior":{"start":"2025-01-01","end":"2025-09-30","revenue":44829000000,"net":12559000000,"cfo":-28878000000,"capex":1533000000,"eps":37.33,"shares":319200000,"sbcomp":3187000000,"dividends":3814000000,"buybacks":9360000000,"pretax":15997000000},"filing":"https://www.sec.gov/Archives/edgar/data/886982/000088698226000532/gs-20260930.htm","form":"10-Q","filed":"2026-11-02","factsUrl":"https://data.sec.gov/api/xbrl/companyfacts/CIK0000886982.json"},"units":{"financials":"美元原值，shares为股、eps为美元/股。季度可能由全年减前三季取得，derived表示差额。","stock":"美元/股，成交量为股。","charts":"各图unit单列。"},"sources":[{"title":"高盛最新业绩公告","url":"https://www.goldmansachs.com/investor-relations/financials/8k/2026/8k-10-13-26.pdf","note":"2026年第三季度的经营数据、分项调节及管理层展望。"},{"title":"美国证监会 · 10-Q 法定申报","url":"https://www.sec.gov/Archives/edgar/data/886982/000088698226000532/gs-20260930.htm","note":"报告期末 2026-09-30，提交日期 2026-11-02。财务报表、经营讨论与风险。"},{"title":"SEC Companyfacts · 历史财务数据","url":"https://data.sec.gov/api/xbrl/companyfacts/CIK0000886982.json","note":"仅使用截至研究时点已提交的报表，金额和期限见下载数据。"},{"title":"Yahoo Finance · 日线价格和成交量","url":"https://query1.finance.yahoo.com/v8/finance/chart/GS?period1=1735689600&period2=1794441600&interval=1d&events=splits","note":"拆股调整的常规时段收盘与成交量，未计现金股息。"},{"title":"Stock Analysis · 收盘价交叉核对","url":"https://stockanalysis.com/stocks/gs/history/","note":"核对美东11月11日收盘；行情页面随时间更新。"},{"title":"标普500 · 价格指数历史序列","url":"https://query1.finance.yahoo.com/v8/finance/chart/%5EGSPC?period1=1735689600&period2=1794441600&interval=1d&events=splits","note":"标普500价格指数，和个股使用相同的年初基准。"},{"title":"高盛第三季度资本与风险披露","url":"https://www.goldmansachs.com/investor-relations/financials/10q/2026/third-quarter-2026-10-q.pdf","note":"见资本充足率、风险加权资产与监管要求。"},{"title":"XLF · 金融板块ETF历史行情","url":"https://query1.finance.yahoo.com/v8/finance/chart/XLF?period1=1735689600&period2=1794441600&interval=1d&events=splits","note":"板块参照采用ETF收盘价，未计现金分派。"}]}