{"company":"家得宝","symbol":"HD","market":"us","marketLabel":"美股","slug":"home-depot","currencyLabel":"美元","asOf":"2026-11-11","published":"2026-11-13","informationCutoff":"2026-11-13 00:00 Asia/Shanghai","benchmarkLabel":"标普500","adjustmentLabel":"拆股调整、不含现金股息","sector":"家居建材与专业分销","fiscal":"2026财年第二季","period":"2027财年","shares":996000000,"profitLabel":"2027财年作者假设的正常化每股收益，每股美元","valuation":{"basisKey":"eps","multipleKey":"pe","basisLabel":"正常化每股收益","basisUnit":"美元/股","multipleLabel":"PE","perShare":true,"periodLabel":"2027财年","basisStep":0.01,"multipleStep":0.5},"heroMetric":{"label":"基准盈利中点 · 隐含PE","value":21.956875,"note":"按2027财年正常化每股16.00美元计算"},"calc":[12,20,16,15,28,22],"scenarios":[{"name":"项目延后","eps":[12,14],"pe":[15,19],"prices":[180,266]},{"name":"温和修复","eps":[15,17],"pe":[19,24],"prices":[285,408]},{"name":"大单复苏","eps":[18,20],"pe":[25,28],"prices":[450,560]}],"last":{"date":"2026-11-11","open":348.43,"high":351.53,"low":344.31,"close":351.31,"volume":3221900,"ma5":349.82800000000003,"ma20":329.8785,"ma60":314.63833333333326,"ma120":324.61191666666673,"ma250":337.83628000000004},"stock":[{"date":"2025-01-02","open":392.13,"high":392.67,"low":386.38,"close":388.46,"volume":2415700,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-03","open":389.82,"high":391.01,"low":385.81,"close":389.18,"volume":2231600,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-06","open":390.5,"high":393.99,"low":388.03,"close":389.37,"volume":3274500,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-07","open":390.9,"high":391.9,"low":383.1,"close":384.23,"volume":2274300,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-08","open":383,"high":387.69,"low":380.1,"close":387.2,"volume":2848500,"ma5":387.688,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-10","open":388.91,"high":392.91,"low":384.62,"close":389.89,"volume":5323400,"ma5":387.974,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-13","open":389.99,"high":395.86,"low":387.7,"close":389.18,"volume":3512900,"ma5":387.97400000000005,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-14","open":390.59,"high":394.2,"low":389.63,"close":392.78,"volume":3405200,"ma5":388.65600000000006,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-15","open":406.65,"high":408,"low":401.76,"close":406.09,"volume":4584800,"ma5":393.02799999999996,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-16","open":406.27,"high":410.11,"low":403.92,"close":409.33,"volume":2305900,"ma5":397.45399999999995,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-17","open":413.49,"high":414.45,"low":408.53,"close":409.38,"volume":3229000,"ma5":401.352,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-21","open":413,"high":420.22,"low":413,"close":418.43,"volume":3568100,"ma5":407.202,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-22","open":417.55,"high":417.55,"low":409.33,"close":410.1,"volume":3581400,"ma5":410.666,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-23","open":411.57,"high":414.69,"low":408.75,"close":414.39,"volume":3840300,"ma5":412.326,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-24","open":414.09,"high":415.01,"low":410.76,"close":414.5,"volume":2369800,"ma5":413.35999999999996,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-27","open":414.9,"high":426.19,"low":414,"close":424.87,"volume":3699200,"ma5":416.45799999999997,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-28","open":423.24,"high":423.24,"low":416.7,"close":418.83,"volume":2818300,"ma5":416.538,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-29","open":420.22,"high":421.37,"low":411.79,"close":413.42,"volume":2384900,"ma5":417.20199999999994,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-30","open":416.41,"high":417.32,"low":411.52,"close":414.5,"volume":3081300,"ma5":417.224,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-31","open":413.17,"high":416.38,"low":410.32,"close":411.98,"volume":2761000,"ma5":416.7200000000001,"ma20":403.80550000000005,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-03","open":406.12,"high":411.9,"low":401.01,"close":408.76,"volume":2896200,"ma5":413.49799999999993,"ma20":404.8205000000001,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-04","open":409.51,"high":412.58,"low":406.09,"close":411.49,"volume":2150800,"ma5":412.03000000000003,"ma20":405.93600000000004,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-05","open":415.15,"high":415.15,"low":408.14,"close":413.82,"volume":2212100,"ma5":412.11,"ma20":407.1585,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-06","open":414.91,"high":417.79,"low":413,"close":414.16,"volume":2023700,"ma5":412.04200000000003,"ma20":408.6549999999999,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-07","open":413.2,"high":414.29,"low":406.5,"close":407.37,"volume":2530200,"ma5":411.12,"ma20":409.6635,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-10","open":410.64,"high":414.95,"low":408.79,"close":413.99,"volume":2617600,"ma5":412.166,"ma20":410.8684999999999,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-11","open":414,"high":416.57,"low":412.74,"close":416.36,"volume":1441800,"ma5":413.14,"ma20":412.22749999999996,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-12","open":408.58,"high":409.65,"low":402.12,"close":407.14,"volume":3387000,"ma5":411.804,"ma20":412.9454999999999,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-13","open":408.71,"high":412.98,"low":407.49,"close":412.43,"volume":3067900,"ma5":411.45799999999997,"ma20":413.26249999999993,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-14","open":415,"high":418,"low":408.56,"close":409.5,"volume":3004400,"ma5":411.884,"ma20":413.2709999999999,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-18","open":408.31,"high":408.87,"low":400.22,"close":403.31,"volume":3994000,"ma5":409.74800000000005,"ma20":412.9674999999999,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-19","open":397.22,"high":398.64,"low":392.94,"close":395.43,"volume":3780000,"ma5":405.562,"ma20":411.8175,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-20","open":393,"high":394.76,"low":391.1,"close":394.64,"volume":2703500,"ma5":403.062,"ma20":411.04449999999997,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-21","open":396.4,"high":397.82,"low":383.9,"close":385.3,"volume":5287000,"ma5":397.636,"ma20":409.59000000000003,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-24","open":386.09,"high":386.55,"low":378.2,"close":382.42,"volume":5722000,"ma5":392.22,"ma20":407.9860000000001,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-25","open":385,"high":401.01,"low":384.19,"close":393.29,"volume":6823900,"ma5":390.216,"ma20":406.40700000000004,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-26","open":395.24,"high":398.87,"low":388.56,"close":390.48,"volume":3871500,"ma5":389.226,"ma20":404.9895,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-27","open":389.91,"high":395.47,"low":388.33,"close":390.27,"volume":2825100,"ma5":388.352,"ma20":403.83200000000005,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-28","open":394.42,"high":396.87,"low":390.28,"close":396.6,"volume":4263500,"ma5":390.61199999999997,"ma20":402.93700000000007,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-03","open":396.95,"high":397.07,"low":386.47,"close":389.69,"volume":3397600,"ma5":392.066,"ma20":401.8225000000001,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-04","open":386.15,"high":387.96,"low":378.9,"close":381.68,"volume":4384800,"ma5":389.744,"ma20":400.46850000000006,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-05","open":379,"high":387.12,"low":378.01,"close":386.35,"volume":2780300,"ma5":388.918,"ma20":399.2115,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-06","open":383.5,"high":387.76,"low":380.73,"close":381.73,"volume":4222000,"ma5":387.21000000000004,"ma20":397.6070000000001,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-07","open":379.5,"high":380.65,"low":368.9,"close":376.8,"volume":4573900,"ma5":383.25,"ma20":395.7390000000001,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-10","open":377.44,"high":383.12,"low":372.61,"close":374.65,"volume":3710500,"ma5":380.242,"ma20":394.1030000000001,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-11","open":374.22,"high":374.93,"low":365.73,"close":368.16,"volume":4013300,"ma5":377.53800000000007,"ma20":391.8115,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-12","open":371.97,"high":372,"low":361.75,"close":364.73,"volume":3368000,"ma5":373.214,"ma20":389.23,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-13","open":361.91,"high":362,"low":345.26,"close":347.25,"volume":7062400,"ma5":366.31800000000004,"ma20":386.23550000000006,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-14","open":350.65,"high":351.39,"low":345.42,"close":351.31,"volume":5510700,"ma5":361.21999999999997,"ma20":383.1795000000001,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-17","open":351.76,"high":355.55,"low":350.96,"close":354.13,"volume":3681300,"ma5":357.116,"ma20":380.41100000000006,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-18","open":353.53,"high":353.89,"low":347.59,"close":349.57,"volume":3008200,"ma5":353.398,"ma20":377.724,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-19","open":352,"high":354.43,"low":348.99,"close":353.42,"volume":2990200,"ma5":351.136,"ma20":375.6235,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-20","open":354.69,"high":361.77,"low":352.2,"close":355.52,"volume":3391200,"ma5":352.79,"ma20":373.6675,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-21","open":352.09,"high":353.39,"low":346.28,"close":351.15,"volume":8205400,"ma5":352.758,"ma20":371.96000000000004,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-24","open":354.62,"high":364.43,"low":354.28,"close":363.77,"volume":4023200,"ma5":354.686,"ma20":371.02750000000003,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-25","open":361.53,"high":363.65,"low":358.54,"close":360.99,"volume":2799500,"ma5":356.97,"ma20":369.4125,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-26","open":360.39,"high":364.73,"low":360.12,"close":362.13,"volume":3140900,"ma5":358.712,"ma20":367.995,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-27","open":361.9,"high":365.21,"low":361.15,"close":362.73,"volume":3036600,"ma5":360.154,"ma20":366.61800000000005,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-28","open":363.16,"high":363.2,"low":356.17,"close":358.15,"volume":2980200,"ma5":361.554,"ma20":364.6955,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-31","open":353.5,"high":368.74,"low":352.65,"close":366.49,"volume":4498800,"ma5":362.098,"ma20":363.53549999999996,"ma60":389.7211666666668,"ma120":null,"ma250":null},{"date":"2025-04-01","open":364.14,"high":367.29,"low":361.92,"close":365.52,"volume":2801600,"ma5":363.004,"ma20":362.7275000000001,"ma60":389.33883333333347,"ma120":null,"ma250":null},{"date":"2025-04-02","open":362.56,"high":372.31,"low":362.26,"close":370.89,"volume":3189500,"ma5":364.756,"ma20":361.95450000000005,"ma60":389.0340000000002,"ma120":null,"ma250":null},{"date":"2025-04-03","open":355.78,"high":360.04,"low":351.71,"close":355.91,"volume":5407100,"ma5":363.39199999999994,"ma20":360.66350000000006,"ma60":388.47633333333346,"ma120":null,"ma250":null},{"date":"2025-04-04","open":350.71,"high":365.44,"low":349.04,"close":353.9,"volume":7531100,"ma5":362.54200000000003,"ma20":359.5185,"ma60":387.9708333333335,"ma120":null,"ma250":null},{"date":"2025-04-07","open":344.3,"high":354.22,"low":333.5,"close":341.51,"volume":6950500,"ma5":357.54599999999994,"ma20":357.86150000000004,"ma60":387.20933333333346,"ma120":null,"ma250":null},{"date":"2025-04-08","open":350.38,"high":354,"low":329.74,"close":335.24,"volume":4868000,"ma5":351.48999999999995,"ma20":356.2155,"ma60":386.2985000000001,"ma120":null,"ma250":null},{"date":"2025-04-09","open":328.6,"high":356.04,"low":326.31,"close":355.39,"volume":6793000,"ma5":348.39,"ma20":355.7485,"ma60":385.7353333333334,"ma120":null,"ma250":null},{"date":"2025-04-10","open":352.85,"high":355.29,"low":339.66,"close":353.62,"volume":5574800,"ma5":347.93199999999996,"ma20":356.06699999999995,"ma60":385.08266666666674,"ma120":null,"ma250":null},{"date":"2025-04-11","open":350.31,"high":354.47,"low":344.2,"close":353.86,"volume":3576400,"ma5":347.924,"ma20":356.19449999999995,"ma60":384.21216666666675,"ma120":null,"ma250":null},{"date":"2025-04-14","open":357.8,"high":359.02,"low":353.6,"close":357.2,"volume":2841800,"ma5":351.062,"ma20":356.34799999999996,"ma60":383.34333333333336,"ma120":null,"ma250":null},{"date":"2025-04-15","open":356.56,"high":361.44,"low":353.32,"close":354.11,"volume":2883100,"ma5":354.83599999999996,"ma20":356.57499999999993,"ma60":382.4221666666668,"ma120":null,"ma250":null},{"date":"2025-04-16","open":351.84,"high":353.8,"low":344.32,"close":345.99,"volume":2637200,"ma5":352.956,"ma20":356.20349999999996,"ma60":381.21483333333344,"ma120":null,"ma250":null},{"date":"2025-04-17","open":348.55,"high":357.5,"low":348.37,"close":355.06,"volume":3232400,"ma5":353.244,"ma20":356.18049999999994,"ma60":380.29750000000007,"ma120":null,"ma250":null},{"date":"2025-04-21","open":354.29,"high":354.36,"low":341.8,"close":346.9,"volume":4015200,"ma5":351.852,"ma20":355.96799999999996,"ma60":379.17266666666677,"ma120":null,"ma250":null},{"date":"2025-04-22","open":351.16,"high":356.22,"low":350.42,"close":354.43,"volume":2802400,"ma5":351.298,"ma20":355.501,"ma60":378.17150000000015,"ma120":null,"ma250":null},{"date":"2025-04-23","open":361.92,"high":364.84,"low":354.85,"close":356.42,"volume":3283300,"ma5":351.76,"ma20":355.2724999999999,"ma60":377.0306666666667,"ma120":null,"ma250":null},{"date":"2025-04-24","open":356.5,"high":360.4,"low":354.61,"close":359.64,"volume":2749500,"ma5":354.49000000000007,"ma20":355.14799999999997,"ma60":376.0441666666667,"ma120":null,"ma250":null},{"date":"2025-04-25","open":357.7,"high":359,"low":354.74,"close":357.58,"volume":2811300,"ma5":354.99399999999997,"ma20":354.8905,"ma60":375.11350000000004,"ma120":null,"ma250":null},{"date":"2025-04-28","open":357.99,"high":360.1,"low":354.51,"close":356.92,"volume":2413000,"ma5":356.998,"ma20":354.829,"ma60":374.1538333333334,"ma120":null,"ma250":null},{"date":"2025-04-29","open":355.89,"high":360.58,"low":354.73,"close":359,"volume":2836900,"ma5":357.912,"ma20":354.4545,"ma60":373.2708333333333,"ma120":null,"ma250":null},{"date":"2025-04-30","open":356.5,"high":361.27,"low":352.38,"close":360.49,"volume":3741500,"ma5":358.726,"ma20":354.20300000000003,"ma60":372.46633333333335,"ma120":null,"ma250":null},{"date":"2025-05-01","open":360.31,"high":362.88,"low":357.72,"close":358.3,"volume":3210100,"ma5":358.45799999999997,"ma20":353.5735,"ma60":371.57983333333334,"ma120":null,"ma250":null},{"date":"2025-05-02","open":362.08,"high":366.23,"low":361.16,"close":364.52,"volume":2283300,"ma5":359.846,"ma20":354.004,"ma60":370.7581666666667,"ma120":null,"ma250":null},{"date":"2025-05-05","open":362.13,"high":364.26,"low":359.73,"close":361.73,"volume":2563500,"ma5":360.808,"ma20":354.39549999999997,"ma60":369.88433333333336,"ma120":null,"ma250":null},{"date":"2025-05-06","open":358.68,"high":362.27,"low":357.13,"close":359.38,"volume":2299700,"ma5":360.884,"ma20":355.289,"ma60":369.08450000000005,"ma120":null,"ma250":null},{"date":"2025-05-07","open":360.48,"high":363.78,"low":359.76,"close":362.75,"volume":2657200,"ma5":361.33599999999996,"ma20":356.6645,"ma60":368.2305,"ma120":null,"ma250":null},{"date":"2025-05-08","open":364.01,"high":369.31,"low":362.26,"close":364.86,"volume":3035800,"ma5":362.648,"ma20":357.1379999999999,"ma60":367.3721666666667,"ma120":null,"ma250":null},{"date":"2025-05-09","open":362.13,"high":365.57,"low":361.5,"close":362.71,"volume":1970700,"ma5":362.28600000000006,"ma20":357.5925,"ma60":366.6316666666667,"ma120":null,"ma250":null},{"date":"2025-05-12","open":375,"high":378.72,"low":373.48,"close":376.59,"volume":3831400,"ma5":365.258,"ma20":358.7289999999999,"ma60":366.03433333333334,"ma120":null,"ma250":null},{"date":"2025-05-13","open":381,"high":381,"low":372.95,"close":373.6,"volume":2726800,"ma5":368.102,"ma20":359.54900000000004,"ma60":365.4359999999999,"ma120":null,"ma250":null},{"date":"2025-05-14","open":371.9,"high":375.79,"low":370.83,"close":372.81,"volume":2587400,"ma5":370.1139999999999,"ma20":360.48400000000004,"ma60":364.92766666666665,"ma120":null,"ma250":null},{"date":"2025-05-15","open":372.1,"high":379.33,"low":371.52,"close":378.63,"volume":2830500,"ma5":372.86800000000005,"ma20":362.1160000000001,"ma60":364.6476666666667,"ma120":null,"ma250":null},{"date":"2025-05-16","open":380.23,"high":381.17,"low":378.15,"close":380.78,"volume":3129100,"ma5":376.482,"ma20":363.40200000000004,"ma60":364.4166666666667,"ma120":null,"ma250":null},{"date":"2025-05-19","open":374.19,"high":381.16,"low":374.16,"close":379.38,"volume":4428200,"ma5":377.03999999999996,"ma20":365.026,"ma60":364.31800000000004,"ma120":null,"ma250":null},{"date":"2025-05-20","open":386.37,"high":389.75,"low":374.05,"close":377.05,"volume":6287400,"ma5":377.72999999999996,"ma20":366.15700000000004,"ma60":364.22850000000005,"ma120":null,"ma250":null},{"date":"2025-05-21","open":377.98,"high":378.33,"low":368.6,"close":370.84,"volume":3966000,"ma5":377.33599999999996,"ma20":366.87800000000004,"ma60":363.8543333333334,"ma120":null,"ma250":null},{"date":"2025-05-22","open":368,"high":369.23,"low":364.57,"close":366.13,"volume":2957300,"ma5":374.83599999999996,"ma20":367.20250000000004,"ma60":363.4485,"ma120":null,"ma250":null},{"date":"2025-05-23","open":362.38,"high":364.72,"low":361.15,"close":362.71,"volume":3115000,"ma5":371.22200000000004,"ma20":367.45900000000006,"ma60":362.9891666666667,"ma120":null,"ma250":null},{"date":"2025-05-27","open":365.89,"high":370.55,"low":365.16,"close":370.4,"volume":3998500,"ma5":369.42600000000004,"ma20":368.13300000000004,"ma60":362.5525,"ma120":null,"ma250":null},{"date":"2025-05-28","open":368.82,"high":371.15,"low":367.43,"close":368.06,"volume":2986100,"ma5":367.628,"ma20":368.586,"ma60":362.19200000000006,"ma120":null,"ma250":null},{"date":"2025-05-29","open":370,"high":370.35,"low":364.06,"close":368.29,"volume":3034800,"ma5":367.11799999999994,"ma20":368.976,"ma60":361.9688333333334,"ma120":null,"ma250":null},{"date":"2025-05-30","open":367.05,"high":369.64,"low":365.12,"close":368.29,"volume":4110400,"ma5":367.54999999999995,"ma20":369.47550000000007,"ma60":361.66783333333336,"ma120":null,"ma250":null},{"date":"2025-06-02","open":365.15,"high":368.04,"low":361.84,"close":367.96,"volume":2506900,"ma5":368.6,"ma20":369.64750000000004,"ma60":361.4383333333334,"ma120":null,"ma250":null},{"date":"2025-06-03","open":367.96,"high":373.54,"low":367,"close":373.08,"volume":3359500,"ma5":369.136,"ma20":370.21500000000003,"ma60":361.37633333333343,"ma120":null,"ma250":null},{"date":"2025-06-04","open":373.08,"high":375.37,"low":371.66,"close":372.4,"volume":2428800,"ma5":370.004,"ma20":370.866,"ma60":361.33883333333347,"ma120":null,"ma250":null},{"date":"2025-06-05","open":370.99,"high":371.56,"low":367.51,"close":369.28,"volume":2324100,"ma5":370.202,"ma20":371.1925,"ma60":361.3575000000001,"ma120":null,"ma250":null},{"date":"2025-06-06","open":371.51,"high":372.65,"low":365.97,"close":367.33,"volume":2349700,"ma5":370.01,"ma20":371.316,"ma60":361.40083333333337,"ma120":null,"ma250":null},{"date":"2025-06-09","open":367.32,"high":367.35,"low":364.36,"close":365.2,"volume":2619700,"ma5":369.45799999999997,"ma20":371.4405,"ma60":361.70000000000005,"ma120":null,"ma250":null},{"date":"2025-06-10","open":365.94,"high":368.55,"low":362.55,"close":367.91,"volume":3014900,"ma5":368.42400000000004,"ma20":371.00649999999996,"ma60":361.9766666666667,"ma120":null,"ma250":null},{"date":"2025-06-11","open":369.14,"high":369.14,"low":359.31,"close":360.46,"volume":3793500,"ma5":366.036,"ma20":370.3494999999999,"ma60":362.0821666666667,"ma120":null,"ma250":null},{"date":"2025-06-12","open":360.81,"high":365.07,"low":358.51,"close":363.16,"volume":2921900,"ma5":364.812,"ma20":369.8669999999999,"ma60":362.3086666666667,"ma120":null,"ma250":null},{"date":"2025-06-13","open":360,"high":362.79,"low":352.8,"close":354.66,"volume":3364400,"ma5":362.278,"ma20":368.66849999999994,"ma60":362.32933333333335,"ma120":null,"ma250":null},{"date":"2025-06-16","open":355.88,"high":357.11,"low":351.9,"close":353.56,"volume":3688600,"ma5":359.95,"ma20":367.3075,"ma60":362.2966666666667,"ma120":null,"ma250":null},{"date":"2025-06-17","open":351.94,"high":354.29,"low":347.41,"close":348.78,"volume":4230100,"ma5":356.12399999999997,"ma20":365.7775,"ma60":362.25716666666665,"ma120":null,"ma250":null},{"date":"2025-06-18","open":350.08,"high":350.9,"low":345.8,"close":347.03,"volume":4453900,"ma5":353.438,"ma20":364.27649999999994,"ma60":361.9781666666666,"ma120":null,"ma250":null},{"date":"2025-06-20","open":347.49,"high":351.21,"low":346.82,"close":349.62,"volume":8056500,"ma5":350.73,"ma20":363.2154999999999,"ma60":361.7886666666666,"ma120":null,"ma250":null},{"date":"2025-06-23","open":349.97,"high":357.07,"low":348.52,"close":356.96,"volume":3862400,"ma5":351.18999999999994,"ma20":362.75699999999995,"ma60":361.70249999999993,"ma120":null,"ma250":null},{"date":"2025-06-24","open":356.67,"high":361.71,"low":355.78,"close":360.42,"volume":4089600,"ma5":352.562,"ma20":362.6425,"ma60":361.6639999999999,"ma120":null,"ma250":null},{"date":"2025-06-25","open":359.12,"high":363.6,"low":358.34,"close":361.86,"volume":4159600,"ma5":355.178,"ma20":362.2154999999999,"ma60":361.7258333333332,"ma120":null,"ma250":null},{"date":"2025-06-26","open":363.22,"high":365.23,"low":360.6,"close":363.5,"volume":3187900,"ma5":358.47200000000004,"ma20":361.98749999999995,"ma60":361.6759999999998,"ma120":375.6985833333334,"ma250":null},{"date":"2025-06-27","open":363.61,"high":370.15,"low":363,"close":368.74,"volume":5503700,"ma5":362.296,"ma20":362.00999999999993,"ma60":361.72966666666656,"ma120":375.53425,"ma250":null},{"date":"2025-06-30","open":369.28,"high":370.95,"low":364.72,"close":366.64,"volume":4600700,"ma5":364.23199999999997,"ma20":361.92749999999995,"ma60":361.6588333333332,"ma120":375.3464166666667,"ma250":null},{"date":"2025-07-01","open":364.34,"high":379.69,"low":362.95,"close":373.16,"volume":5152600,"ma5":366.78,"ma20":362.18749999999994,"ma60":361.9463333333332,"ma120":375.2113333333334,"ma250":null},{"date":"2025-07-02","open":373.65,"high":373.97,"low":369.37,"close":371.85,"volume":3011400,"ma5":368.7780000000001,"ma20":362.126,"ma60":362.2454999999999,"ma120":375.1081666666667,"ma250":null},{"date":"2025-07-03","open":371.81,"high":373.18,"low":368.33,"close":371.68,"volume":2573600,"ma5":370.414,"ma20":362.09000000000003,"ma60":362.74833333333316,"ma120":374.97883333333345,"ma250":null},{"date":"2025-07-07","open":371,"high":372.79,"low":364.73,"close":367.64,"volume":3433100,"ma5":370.1940000000001,"ma20":362.00800000000004,"ma60":363.2883333333332,"ma120":374.79341666666676,"ma250":null},{"date":"2025-07-08","open":366.02,"high":370.4,"low":365.11,"close":367.5,"volume":2531700,"ma5":370.366,"ma20":362.01650000000006,"ma60":363.4901666666665,"ma120":374.6127500000001,"ma250":null},{"date":"2025-07-09","open":367.51,"high":371.07,"low":364.79,"close":371.04,"volume":3384200,"ma5":369.942,"ma20":362.30850000000004,"ma60":363.78049999999985,"ma120":374.4315833333334,"ma250":null},{"date":"2025-07-10","open":369,"high":377.94,"low":368.51,"close":373.3,"volume":3701700,"ma5":370.23199999999997,"ma20":362.5780000000001,"ma60":364.10449999999986,"ma120":374.1583333333335,"ma250":null},{"date":"2025-07-11","open":370.36,"high":371.8,"low":367.11,"close":370.07,"volume":3068900,"ma5":369.90999999999997,"ma20":363.05850000000004,"ma60":364.3189999999999,"ma120":373.8311666666668,"ma250":null},{"date":"2025-07-14","open":370.48,"high":371.29,"low":366.45,"close":370.11,"volume":2481100,"ma5":370.404,"ma20":363.40600000000006,"ma60":364.5856666666666,"ma120":373.50391666666684,"ma250":null},{"date":"2025-07-15","open":369.98,"high":370.75,"low":358.52,"close":358.64,"volume":3868700,"ma5":368.63199999999995,"ma20":363.605,"ma60":364.7965,"ma120":373.00566666666685,"ma250":null},{"date":"2025-07-16","open":359.86,"high":360.95,"low":352.46,"close":357.4,"volume":4259800,"ma5":365.904,"ma20":363.79699999999997,"ma60":364.8355,"ma120":372.56650000000013,"ma250":null},{"date":"2025-07-17","open":356.54,"high":360.32,"low":354.66,"close":359.04,"volume":3128900,"ma5":363.052,"ma20":364.30999999999995,"ma60":365.03783333333337,"ma120":372.1052500000002,"ma250":null},{"date":"2025-07-18","open":359.98,"high":360.6,"low":356.97,"close":359.4,"volume":3361600,"ma5":360.918,"ma20":364.92849999999993,"ma60":365.12066666666675,"ma120":371.6460833333336,"ma250":null},{"date":"2025-07-21","open":360.72,"high":365.78,"low":359.84,"close":364.04,"volume":3503900,"ma5":359.704,"ma20":365.64949999999993,"ma60":365.24766666666676,"ma120":371.1391666666668,"ma250":null},{"date":"2025-07-22","open":364.48,"high":372.2,"low":363.72,"close":371.01,"volume":3095400,"ma5":362.178,"ma20":366.3519999999999,"ma60":365.4371666666667,"ma120":370.7406666666668,"ma250":null},{"date":"2025-07-23","open":371.7,"high":377.88,"low":371.55,"close":376.35,"volume":3238000,"ma5":365.968,"ma20":367.14849999999996,"ma60":365.75000000000006,"ma120":370.43175000000014,"ma250":null},{"date":"2025-07-24","open":375.48,"high":377.88,"low":372.26,"close":373.09,"volume":3088000,"ma5":368.778,"ma20":367.71000000000004,"ma60":366.01950000000005,"ma120":370.0866666666669,"ma250":null},{"date":"2025-07-25","open":374.66,"high":375.99,"low":373.05,"close":375.34,"volume":2221000,"ma5":371.966,"ma20":368.302,"ma60":366.2918333333334,"ma120":369.78133333333346,"ma250":null},{"date":"2025-07-28","open":373.74,"high":381.08,"low":372.98,"close":377.23,"volume":4062800,"ma5":374.604,"ma20":368.72650000000004,"ma60":366.5708333333334,"ma120":369.5185833333335,"ma250":null},{"date":"2025-07-29","open":377,"high":379.73,"low":374.77,"close":377.34,"volume":2931600,"ma5":375.87,"ma20":369.26150000000007,"ma60":366.8881666666667,"ma120":369.2340000000001,"ma250":null},{"date":"2025-07-30","open":377.68,"high":378.53,"low":369.63,"close":372.08,"volume":3110700,"ma5":375.01599999999996,"ma20":369.2075000000001,"ma60":367.0141666666667,"ma120":368.8861666666668,"ma250":null},{"date":"2025-07-31","open":369.17,"high":372.81,"low":366.84,"close":367.51,"volume":3091600,"ma5":373.9,"ma20":368.99050000000005,"ma60":367.1105,"ma120":368.49741666666677,"ma250":null},{"date":"2025-08-01","open":367.82,"high":374.8,"low":365.75,"close":373.66,"volume":3008200,"ma5":373.56399999999996,"ma20":369.08950000000004,"ma60":367.3485,"ma120":368.21650000000017,"ma250":null},{"date":"2025-08-04","open":374.84,"high":381.9,"low":373.69,"close":380.82,"volume":2844300,"ma5":374.282,"ma20":369.74850000000004,"ma60":367.64966666666663,"ma120":367.94008333333346,"ma250":null},{"date":"2025-08-05","open":381.86,"high":386.94,"low":380.96,"close":385.41,"volume":2931400,"ma5":375.896,"ma20":370.64399999999995,"ma60":367.9921666666667,"ma120":367.6821666666668,"ma250":null},{"date":"2025-08-06","open":386.08,"high":388.93,"low":384.52,"close":386.8,"volume":2812800,"ma5":378.84000000000003,"ma20":371.432,"ma60":368.39366666666666,"ma120":367.5126666666668,"ma250":null},{"date":"2025-08-07","open":388.62,"high":391.45,"low":383.36,"close":386.17,"volume":2433000,"ma5":382.572,"ma20":372.07550000000003,"ma60":368.5533333333333,"ma120":367.29383333333345,"ma250":null},{"date":"2025-08-08","open":387.08,"high":389.29,"low":386.2,"close":387.85,"volume":2326700,"ma5":385.41,"ma20":372.96450000000004,"ma60":368.79083333333324,"ma120":367.11341666666675,"ma250":null},{"date":"2025-08-11","open":389.98,"high":391.52,"low":383.3,"close":387.53,"volume":2605800,"ma5":386.752,"ma20":373.8355,"ma60":369.03616666666653,"ma120":366.9819166666668,"ma250":null},{"date":"2025-08-12","open":391.42,"high":396.38,"low":389,"close":396,"volume":2911300,"ma5":388.87,"ma20":375.7035,"ma60":369.32566666666656,"ma120":366.9866666666668,"ma250":null},{"date":"2025-08-13","open":399.49,"high":407.82,"low":398.75,"close":407.18,"volume":5187500,"ma5":392.946,"ma20":378.1925,"ma60":369.76566666666656,"ma120":367.0911666666668,"ma250":null},{"date":"2025-08-14","open":401.2,"high":403.61,"low":399.36,"close":400.32,"volume":3600200,"ma5":395.776,"ma20":380.2565,"ma60":370.11466666666655,"ma120":367.21633333333347,"ma250":null},{"date":"2025-08-15","open":402.21,"high":402.79,"low":395.43,"close":399.38,"volume":3841400,"ma5":398.082,"ma20":382.2555,"ma60":370.48683333333327,"ma120":367.3576666666668,"ma250":null},{"date":"2025-08-18","open":396.57,"high":398.14,"low":392.51,"close":394.7,"volume":4407100,"ma5":399.516,"ma20":383.7885,"ma60":370.88449999999995,"ma120":367.3694166666667,"ma250":null},{"date":"2025-08-19","open":401.02,"high":414.36,"low":401.02,"close":407.2,"volume":7629300,"ma5":401.75600000000003,"ma20":385.59799999999996,"ma60":371.5689999999999,"ma120":367.50875,"ma250":null},{"date":"2025-08-20","open":409.68,"high":411.17,"low":401.67,"close":401.74,"volume":4195300,"ma5":400.668,"ma20":386.86749999999995,"ma60":372.2195,"ma120":367.6043333333334,"ma250":null},{"date":"2025-08-21","open":399.91,"high":404.43,"low":396.17,"close":397.7,"volume":2942600,"ma5":400.144,"ma20":388.09799999999996,"ma60":372.67449999999997,"ma120":367.6135,"ma250":null},{"date":"2025-08-22","open":400.87,"high":414.5,"low":398.31,"close":412.79,"volume":5284700,"ma5":402.82599999999996,"ma20":389.97049999999996,"ma60":373.42,"ma120":367.8059999999999,"ma250":null},{"date":"2025-08-25","open":410.36,"high":411.07,"low":407.55,"close":408.9,"volume":3579500,"ma5":405.666,"ma20":391.554,"ma60":374.09683333333334,"ma120":368.0328333333334,"ma250":null},{"date":"2025-08-26","open":408,"high":409.04,"low":404.71,"close":407.54,"volume":3180900,"ma5":405.73400000000004,"ma20":393.06399999999996,"ma60":374.7510000000001,"ma120":368.20941666666664,"ma250":null},{"date":"2025-08-27","open":408.79,"high":411.69,"low":407.2,"close":408.24,"volume":2487800,"ma5":407.034,"ma20":394.87199999999996,"ma60":375.4223333333335,"ma120":368.4303333333333,"ma250":null},{"date":"2025-08-28","open":407,"high":408.95,"low":404.81,"close":407.45,"volume":4051600,"ma5":408.98400000000004,"ma20":396.8689999999999,"ma60":375.99516666666676,"ma120":368.6857499999999,"ma250":null},{"date":"2025-08-29","open":407.73,"high":408.9,"low":405.4,"close":406.77,"volume":2210300,"ma5":407.78000000000003,"ma20":398.5244999999999,"ma60":376.56800000000015,"ma120":368.95341666666656,"ma250":null},{"date":"2025-09-02","open":403.68,"high":408.59,"low":402.75,"close":406.31,"volume":3328600,"ma5":407.262,"ma20":399.7989999999999,"ma60":377.1851666666669,"ma120":369.2713333333332,"ma250":null},{"date":"2025-09-03","open":404.94,"high":409.02,"low":403.57,"close":407.71,"volume":3025100,"ma5":407.296,"ma20":400.91399999999993,"ma60":377.85816666666693,"ma120":369.62949999999984,"ma250":null},{"date":"2025-09-04","open":408.51,"high":413.22,"low":407.2,"close":411.69,"volume":3873100,"ma5":407.986,"ma20":402.15849999999995,"ma60":378.63300000000015,"ma120":370.16649999999987,"ma250":null},{"date":"2025-09-05","open":416.59,"high":420.4,"low":414.02,"close":418.95,"volume":5855600,"ma5":410.28599999999994,"ma20":403.79749999999996,"ma60":379.4836666666669,"ma120":370.7301666666665,"ma250":null},{"date":"2025-09-08","open":418.5,"high":420.58,"low":415.75,"close":419.94,"volume":3742600,"ma5":412.91999999999996,"ma20":405.40199999999993,"ma60":380.4750000000002,"ma120":371.2785833333332,"ma250":null},{"date":"2025-09-09","open":418.12,"high":418.72,"low":412.75,"close":415.34,"volume":3516000,"ma5":414.726,"ma20":406.79249999999996,"ma60":381.3446666666668,"ma120":371.82666666666654,"ma250":null},{"date":"2025-09-10","open":415.52,"high":417.43,"low":411.74,"close":413.23,"volume":2897800,"ma5":415.8299999999999,"ma20":407.654,"ma60":382.32083333333344,"ma120":372.3250833333332,"ma250":null},{"date":"2025-09-11","open":415.7,"high":425.22,"low":414.25,"close":423.42,"volume":5316400,"ma5":418.17600000000004,"ma20":408.466,"ma60":383.4851666666667,"ma120":372.8909166666665,"ma250":null},{"date":"2025-09-12","open":420.27,"high":423.51,"low":418.88,"close":422.69,"volume":5004200,"ma5":418.924,"ma20":409.5845,"ma60":384.717,"ma120":373.4870833333332,"ma250":null},{"date":"2025-09-15","open":422.47,"high":423.3,"low":417.75,"close":422.71,"volume":4884700,"ma5":419.47799999999995,"ma20":410.7509999999999,"ma60":385.97833333333335,"ma120":373.97824999999983,"ma250":null},{"date":"2025-09-16","open":423.75,"high":424.53,"low":420.09,"close":421.45,"volume":3726700,"ma5":420.7,"ma20":412.08849999999995,"ma60":387.1755,"ma120":374.4820833333331,"ma250":null},{"date":"2025-09-17","open":424.44,"high":426.75,"low":415.81,"close":417,"volume":4771700,"ma5":421.454,"ma20":412.57849999999996,"ma60":388.1761666666667,"ma120":374.9393333333331,"ma250":null},{"date":"2025-09-18","open":417.55,"high":421.39,"low":415.86,"close":417.48,"volume":3677200,"ma5":420.26599999999996,"ma20":413.3655,"ma60":389.1271666666666,"ma120":375.3955833333331,"ma250":null},{"date":"2025-09-19","open":417.37,"high":418.58,"low":415.1,"close":415.69,"volume":6718400,"ma5":418.866,"ma20":414.26500000000004,"ma60":390.02433333333335,"ma120":375.8750833333331,"ma250":null},{"date":"2025-09-22","open":414.11,"high":414.88,"low":411.13,"close":412,"volume":2656300,"ma5":416.724,"ma20":414.2254999999999,"ma60":390.8326666666666,"ma120":376.2543333333331,"ma250":null},{"date":"2025-09-23","open":412,"high":413.73,"low":407.46,"close":410.91,"volume":2597000,"ma5":414.616,"ma20":414.326,"ma60":391.53549999999996,"ma120":376.6325833333331,"ma250":null},{"date":"2025-09-24","open":406.79,"high":410.65,"low":405.01,"close":409.77,"volume":3220700,"ma5":413.1700000000001,"ma20":414.4374999999999,"ma60":392.2543333333333,"ma120":376.956583333333,"ma250":null},{"date":"2025-09-25","open":406.65,"high":410.86,"low":405.61,"close":407.45,"volume":2554300,"ma5":411.16400000000004,"ma20":414.39799999999997,"ma60":392.8258333333333,"ma120":377.38608333333303,"ma250":null},{"date":"2025-09-26","open":408.16,"high":411.41,"low":405.84,"close":410.09,"volume":2316600,"ma5":410.04400000000004,"ma20":414.5299999999999,"ma60":393.4631666666666,"ma120":377.85433333333305,"ma250":null},{"date":"2025-09-29","open":410.05,"high":410.95,"low":403.85,"close":406.8,"volume":3008400,"ma5":409.004,"ma20":414.53149999999994,"ma60":394.04849999999993,"ma120":378.3984166666664,"ma250":null},{"date":"2025-09-30","open":406.63,"high":407,"low":403.48,"close":405.19,"volume":3211600,"ma5":407.86,"ma20":414.4755,"ma60":394.67433333333327,"ma120":378.9813333333331,"ma250":null},{"date":"2025-10-01","open":404.39,"high":405.13,"low":395.31,"close":397.02,"volume":3787800,"ma5":405.31,"ma20":413.9409999999999,"ma60":395.1663333333333,"ma120":379.32824999999974,"ma250":null},{"date":"2025-10-02","open":395.5,"high":397.38,"low":393.79,"close":395.01,"volume":2964700,"ma5":402.822,"ma20":413.10699999999997,"ma60":395.5658333333333,"ma120":379.6731666666665,"ma250":null},{"date":"2025-10-03","open":394.13,"high":397.32,"low":392.63,"close":395.06,"volume":2951300,"ma5":399.816,"ma20":411.9124999999999,"ma60":395.9285,"ma120":380.01649999999984,"ma250":null},{"date":"2025-10-06","open":394.5,"high":394.5,"low":385.72,"close":389.33,"volume":3653700,"ma5":396.322,"ma20":410.38200000000006,"ma60":396.2495,"ma120":380.2842499999999,"ma250":null},{"date":"2025-10-07","open":389.45,"high":389.75,"low":385.51,"close":386.81,"volume":2505700,"ma5":392.64599999999996,"ma20":408.95550000000003,"ma60":396.5278333333334,"ma120":380.55674999999985,"ma250":null},{"date":"2025-10-08","open":386.46,"high":386.46,"low":382.98,"close":383.79,"volume":2517600,"ma5":389.99999999999994,"ma20":407.48350000000005,"ma60":396.9470000000001,"ma120":380.8717499999999,"ma250":null},{"date":"2025-10-09","open":382.9,"high":384.36,"low":377.46,"close":377.69,"volume":3321400,"ma5":386.536,"ma20":405.197,"ma60":397.2851666666667,"ma120":381.06033333333323,"ma250":null},{"date":"2025-10-10","open":380.26,"high":380.26,"low":374.78,"close":375.75,"volume":2992400,"ma5":382.67400000000004,"ma20":402.85,"ma60":397.56366666666673,"ma120":381.30075,"ma250":null},{"date":"2025-10-13","open":379.07,"high":382.31,"low":377.19,"close":379.37,"volume":2925900,"ma5":380.68199999999996,"ma20":400.68299999999994,"ma60":397.8965,"ma120":381.5085833333333,"ma250":null},{"date":"2025-10-14","open":378.87,"high":388.89,"low":378.01,"close":387.72,"volume":4399900,"ma5":380.864,"ma20":398.9965,"ma60":398.29116666666675,"ma120":381.7694166666667,"ma250":null},{"date":"2025-10-15","open":389.23,"high":394.37,"low":386.73,"close":388.3,"volume":3690100,"ma5":381.76599999999996,"ma20":397.5615000000001,"ma60":398.57933333333335,"ma120":382.0082500000001,"ma250":null},{"date":"2025-10-16","open":389.66,"high":390,"low":383.97,"close":387.39,"volume":2783700,"ma5":383.706,"ma20":396.0570000000001,"ma60":398.7633333333334,"ma120":382.25666666666683,"ma250":null},{"date":"2025-10-17","open":388.5,"high":393.11,"low":387.2,"close":391.9,"volume":2657700,"ma5":386.93600000000004,"ma20":394.86750000000006,"ma60":399.0768333333334,"ma120":382.5481666666668,"ma250":null},{"date":"2025-10-20","open":391.41,"high":393.18,"low":388.09,"close":388.89,"volume":2761100,"ma5":388.84,"ma20":393.712,"ma60":399.3026666666667,"ma120":382.79725000000013,"ma250":null},{"date":"2025-10-21","open":387.56,"high":393.63,"low":385.86,"close":390.9,"volume":2306900,"ma5":389.476,"ma20":392.7115,"ma60":399.5305,"ma120":383.0506666666668,"ma250":null},{"date":"2025-10-22","open":391.25,"high":393.05,"low":388.17,"close":388.97,"volume":2857000,"ma5":389.61,"ma20":391.67150000000004,"ma60":399.7243333333334,"ma120":383.30625000000015,"ma250":null},{"date":"2025-10-23","open":387.13,"high":388.72,"low":381.3,"close":385.03,"volume":2767300,"ma5":389.13800000000003,"ma20":390.5505,"ma60":399.9401666666667,"ma120":383.4771666666668,"ma250":null},{"date":"2025-10-24","open":389.7,"high":389.7,"low":385.67,"close":386.68,"volume":2426800,"ma5":388.094,"ma20":389.38,"ma60":400.2596666666667,"ma120":383.68508333333347,"ma250":null},{"date":"2025-10-27","open":387.7,"high":389.29,"low":382.9,"close":385.27,"volume":3065800,"ma5":387.37,"ma20":388.3035,"ma60":400.45316666666673,"ma120":383.9008333333334,"ma250":null},{"date":"2025-10-28","open":384.42,"high":390.01,"low":382.83,"close":385.75,"volume":2372800,"ma5":386.34000000000003,"ma20":387.33150000000006,"ma60":400.5353333333334,"ma120":384.0925000000001,"ma250":null},{"date":"2025-10-29","open":383,"high":385,"low":375.2,"close":378.04,"volume":3852300,"ma5":384.154,"ma20":386.38250000000005,"ma60":400.41250000000014,"ma120":384.20233333333346,"ma250":null},{"date":"2025-10-30","open":377.71,"high":384.7,"low":376.11,"close":379.55,"volume":2384300,"ma5":383.058,"ma20":385.6095,"ma60":400.2916666666668,"ma120":384.34266666666673,"ma250":null},{"date":"2025-10-31","open":376.96,"high":380.94,"low":375.01,"close":379.59,"volume":2643500,"ma5":381.64,"ma20":384.83600000000007,"ma60":400.1820000000001,"ma120":384.36766666666676,"ma250":null},{"date":"2025-11-03","open":377.01,"high":378.48,"low":373.68,"close":378.35,"volume":2897600,"ma5":380.256,"ma20":384.2870000000001,"ma60":400.02366666666666,"ma120":384.4072500000001,"ma250":null},{"date":"2025-11-04","open":377.35,"high":383.68,"low":376.75,"close":383.08,"volume":2590000,"ma5":379.72200000000004,"ma20":384.1005,"ma60":399.9495,"ma120":384.4928333333334,"ma250":null},{"date":"2025-11-05","open":382.79,"high":383.42,"low":370.53,"close":373.84,"volume":4763000,"ma5":378.88199999999995,"ma20":383.60300000000007,"ma60":399.58016666666674,"ma120":384.45291666666674,"ma250":null},{"date":"2025-11-06","open":371.82,"high":372.66,"low":367.55,"close":369.07,"volume":3622100,"ma5":376.78599999999994,"ma20":383.172,"ma60":398.94500000000005,"ma120":384.3553333333333,"ma250":null},{"date":"2025-11-07","open":368.99,"high":373.65,"low":367.57,"close":371.11,"volume":2766400,"ma5":375.09,"ma20":382.94,"ma60":398.4581666666667,"ma120":384.28641666666664,"ma250":null},{"date":"2025-11-10","open":369.79,"high":370.66,"low":363.45,"close":370.43,"volume":3257900,"ma5":373.506,"ma20":382.493,"ma60":397.97566666666677,"ma120":384.23125,"ma250":null},{"date":"2025-11-11","open":371.99,"high":376,"low":370.91,"close":374.24,"volume":2407300,"ma5":371.738,"ma20":381.819,"ma60":397.63466666666676,"ma120":384.2595833333333,"ma250":null},{"date":"2025-11-12","open":372.06,"high":373.56,"low":369.01,"close":371.13,"volume":3375800,"ma5":371.196,"ma20":380.9605,"ma60":397.0335000000002,"ma120":384.3012499999999,"ma250":null},{"date":"2025-11-13","open":371.66,"high":373.52,"low":366.62,"close":368.07,"volume":3034800,"ma5":370.996,"ma20":379.99449999999996,"ma60":396.47233333333344,"ma120":384.3459166666667,"ma250":null},{"date":"2025-11-14","open":365.91,"high":367.33,"low":359.8,"close":362.36,"volume":3413300,"ma5":369.246,"ma20":378.5175,"ma60":395.88333333333344,"ma120":384.2789166666667,"ma250":null},{"date":"2025-11-17","open":361.13,"high":363.78,"low":356.1,"close":358.03,"volume":5127200,"ma5":366.766,"ma20":376.9745,"ma60":394.9706666666667,"ma120":384.1953333333333,"ma250":null},{"date":"2025-11-18","open":339.98,"high":348.8,"low":336.01,"close":336.48,"volume":10168500,"ma5":359.214,"ma20":374.2535,"ma60":393.7636666666667,"ma120":383.93025,"ma250":null},{"date":"2025-11-19","open":340.97,"high":341.75,"low":331.37,"close":334.5,"volume":7595000,"ma5":351.88800000000003,"ma20":371.5299999999999,"ma60":392.54633333333334,"ma120":383.6486666666667,"ma250":null},{"date":"2025-11-20","open":336.36,"high":338.9,"low":332.13,"close":332.38,"volume":4025300,"ma5":344.75,"ma20":368.8975,"ma60":391.28200000000004,"ma120":383.3521666666667,"ma250":null},{"date":"2025-11-21","open":334.57,"high":346.92,"low":333,"close":343.32,"volume":7441300,"ma5":340.94199999999995,"ma20":366.7295,"ma60":390.21316666666667,"ma120":383.1041666666667,"ma250":null},{"date":"2025-11-24","open":342.2,"high":343.71,"low":336.55,"close":336.58,"volume":6132900,"ma5":336.652,"ma20":364.29499999999996,"ma60":389.04333333333335,"ma120":382.8056666666667,"ma250":null},{"date":"2025-11-25","open":339,"high":353,"low":338.85,"close":351.07,"volume":6316600,"ma5":339.57,"ma20":362.5609999999999,"ma60":388.12266666666676,"ma120":382.65391666666676,"ma250":null},{"date":"2025-11-26","open":350.26,"high":357.33,"low":349,"close":355.47,"volume":4517300,"ma5":343.764,"ma20":361.4325,"ma60":387.25200000000007,"ma120":382.55508333333347,"ma250":null},{"date":"2025-11-28","open":354.93,"high":357.83,"low":353.5,"close":356.92,"volume":2119600,"ma5":348.672,"ma20":360.30100000000004,"ma60":386.3391666666667,"ma120":382.4860833333334,"ma250":null},{"date":"2025-12-01","open":354.05,"high":362.29,"low":352.88,"close":357.33,"volume":5107100,"ma5":351.474,"ma20":359.188,"ma60":385.3121666666667,"ma120":382.3979166666668,"ma250":null},{"date":"2025-12-02","open":356.83,"high":357.5,"low":351.3,"close":354.03,"volume":3965300,"ma5":354.964,"ma20":357.972,"ma60":384.2136666666667,"ma120":382.3443333333334,"ma250":null},{"date":"2025-12-03","open":354.5,"high":360.47,"low":353.75,"close":357.91,"volume":4166700,"ma5":356.332,"ma20":356.71349999999995,"ma60":383.25650000000013,"ma120":382.30058333333335,"ma250":null},{"date":"2025-12-04","open":356.29,"high":357.51,"low":350,"close":351.17,"volume":4022800,"ma5":355.47200000000004,"ma20":355.58000000000004,"ma60":382.2221666666667,"ma120":382.2715,"ma250":null},{"date":"2025-12-05","open":350.65,"high":355.62,"low":349.53,"close":354.61,"volume":5959200,"ma5":355.01000000000005,"ma20":354.85699999999997,"ma60":381.07533333333333,"ma120":382.28024999999997,"ma250":null},{"date":"2025-12-08","open":351.95,"high":352.09,"low":345.7,"close":349.91,"volume":7273000,"ma5":353.52600000000007,"ma20":353.79699999999997,"ma60":379.86233333333337,"ma120":382.2896666666666,"ma250":null},{"date":"2025-12-09","open":347.76,"high":356.67,"low":344.96,"close":345.27,"volume":5063100,"ma5":351.774,"ma20":352.53900000000004,"ma60":378.57166666666666,"ma120":382.275,"ma250":null},{"date":"2025-12-10","open":344.1,"high":352.02,"low":344,"close":351.13,"volume":6316100,"ma5":350.418,"ma20":351.38349999999997,"ma60":377.39966666666663,"ma120":382.2875833333332,"ma250":null},{"date":"2025-12-11","open":356,"high":362.72,"low":353.94,"close":357.46,"volume":6609800,"ma5":351.67600000000004,"ma20":350.7,"ma60":376.4073333333334,"ma120":382.2917499999999,"ma250":null},{"date":"2025-12-12","open":359.26,"high":360.76,"low":356.05,"close":359.65,"volume":3861200,"ma5":352.684,"ma20":350.279,"ma60":375.4435000000001,"ma120":382.28533333333326,"ma250":null},{"date":"2025-12-15","open":359.39,"high":362.67,"low":355.62,"close":356.99,"volume":4387400,"ma5":354.09999999999997,"ma20":350.0105,"ma60":374.4651666666668,"ma120":382.24474999999995,"ma250":null},{"date":"2025-12-16","open":356.9,"high":358.74,"low":351.81,"close":352.68,"volume":3497200,"ma5":355.582,"ma20":349.74299999999994,"ma60":373.47650000000004,"ma120":382.1545833333332,"ma250":null},{"date":"2025-12-17","open":351.97,"high":357.5,"low":350.98,"close":356.75,"volume":3875200,"ma5":356.706,"ma20":350.75649999999996,"ma60":372.5738333333334,"ma120":382.0546666666666,"ma250":null},{"date":"2025-12-18","open":363.54,"high":366.3,"low":354.56,"close":354.99,"volume":4805200,"ma5":356.212,"ma20":351.78099999999995,"ma60":371.6608333333334,"ma120":381.9575833333332,"ma250":null},{"date":"2025-12-19","open":354.11,"high":354.11,"low":344.92,"close":345,"volume":12825600,"ma5":353.28200000000004,"ma20":352.412,"ma60":370.62000000000006,"ma120":381.7229166666666,"ma250":null},{"date":"2025-12-22","open":345.31,"high":347.9,"low":343.7,"close":346.39,"volume":3523700,"ma5":351.162,"ma20":352.5655,"ma60":369.5583333333334,"ma120":381.51074999999986,"ma250":null},{"date":"2025-12-23","open":344,"high":347.5,"low":341.94,"close":344.97,"volume":3873400,"ma5":349.62,"ma20":352.985,"ma60":368.5278333333334,"ma120":381.28816666666654,"ma250":null},{"date":"2025-12-24","open":344.34,"high":348.26,"low":343.9,"close":347.34,"volume":1368600,"ma5":347.738,"ma20":352.7985,"ma60":367.56366666666673,"ma120":381.1189999999999,"ma250":null},{"date":"2025-12-26","open":346.99,"high":350.05,"low":346.57,"close":349.78,"volume":1786900,"ma5":346.696,"ma20":352.514,"ma60":366.7763333333334,"ma120":380.9713333333332,"ma250":null},{"date":"2025-12-29","open":350,"high":350.32,"low":344.75,"close":347.45,"volume":3790000,"ma5":347.18600000000004,"ma20":352.0405,"ma60":365.98366666666675,"ma120":380.77474999999987,"ma250":null},{"date":"2025-12-30","open":346.03,"high":346.98,"low":343.72,"close":346.35,"volume":2392600,"ma5":347.178,"ma20":351.4915000000001,"ma60":365.17183333333344,"ma120":380.5501666666666,"ma250":null},{"date":"2025-12-31","open":345.5,"high":346.71,"low":343.97,"close":344.1,"volume":2317500,"ma5":347.004,"ma20":350.99500000000006,"ma60":364.418,"ma120":380.3337499999999,"ma250":377.7020000000001},{"date":"2026-01-02","open":343.43,"high":348.49,"low":340.92,"close":345.82,"volume":3763000,"ma5":346.69999999999993,"ma20":350.3905000000001,"ma60":363.7348333333333,"ma120":380.1313333333332,"ma250":377.53144000000015},{"date":"2026-01-05","open":342.7,"high":347.35,"low":341.25,"close":344.09,"volume":4725300,"ma5":345.562,"ma20":350.03650000000005,"ma60":363.07316666666674,"ma120":380.0100833333333,"ma250":377.35108000000014},{"date":"2026-01-06","open":341.5,"high":350.68,"low":337.71,"close":349.29,"volume":4680300,"ma5":345.92999999999995,"ma20":349.77049999999997,"ma60":362.5998333333333,"ma120":379.94249999999994,"ma250":377.1907600000001},{"date":"2026-01-07","open":353.34,"high":358.5,"low":349.03,"close":349.06,"volume":4442700,"ma5":346.472,"ma20":349.728,"ma60":362.155,"ma120":379.85933333333327,"ma250":377.0500800000001},{"date":"2026-01-08","open":345.31,"high":363.24,"low":344.1,"close":359.56,"volume":5196500,"ma5":349.56399999999996,"ma20":350.4425,"ma60":361.8248333333333,"ma120":379.86066666666653,"ma250":376.93952000000013},{"date":"2026-01-09","open":363.5,"high":375.49,"low":361.31,"close":374.64,"volume":7093500,"ma5":355.328,"ma20":351.61800000000005,"ma60":361.6068333333333,"ma120":379.9489999999999,"ma250":376.87852000000015},{"date":"2026-01-12","open":374.64,"high":376.42,"low":369.25,"close":374.94,"volume":5859800,"ma5":361.49800000000005,"ma20":352.4920000000001,"ma60":361.3841666666666,"ma120":379.9817499999999,"ma250":376.8215600000001},{"date":"2026-01-13","open":375.87,"high":380.18,"low":370.82,"close":379.74,"volume":4785800,"ma5":367.588,"ma20":353.4965,"ma60":361.2566666666666,"ma120":380.00999999999993,"ma250":376.76940000000013},{"date":"2026-01-14","open":376.69,"high":380.09,"low":373.97,"close":375.95,"volume":4959900,"ma5":372.966,"ma20":354.44449999999995,"ma60":360.9908333333333,"ma120":380.0338333333332,"ma250":376.6488400000001},{"date":"2026-01-15","open":376.02,"high":380.18,"low":374.46,"close":379.16,"volume":2990100,"ma5":376.886,"ma20":355.7685,"ma60":360.82866666666655,"ma120":380.0656666666666,"ma250":376.5281600000001},{"date":"2026-01-16","open":379.25,"high":382.77,"low":377.51,"close":380.17,"volume":3709000,"ma5":377.9920000000001,"ma20":356.93950000000007,"ma60":360.6498333333333,"ma120":380.09016666666656,"ma250":376.41132000000016},{"date":"2026-01-20","open":372.24,"high":377.34,"low":371.3,"close":375.11,"volume":5353700,"ma5":378.026,"ma20":357.9455,"ma60":360.4188333333333,"ma120":380.07158333333325,"ma250":376.2380400000001},{"date":"2026-01-21","open":375.8,"high":385.92,"low":374.68,"close":384.64,"volume":5169800,"ma5":379.006,"ma20":359.9275,"ma60":360.4123333333333,"ma120":380.17624999999987,"ma250":376.13620000000014},{"date":"2026-01-22","open":386.45,"high":390.6,"low":380.53,"close":381.03,"volume":4828100,"ma5":380.022,"ma20":361.6594999999999,"ma60":360.3181666666667,"ma120":380.2889166666665,"ma250":376.00276000000014},{"date":"2026-01-23","open":381.5,"high":384.37,"low":379.21,"close":383.77,"volume":3138300,"ma5":380.944,"ma20":363.5995,"ma60":360.29316666666665,"ma120":380.3731666666665,"ma250":375.8798400000001},{"date":"2026-01-26","open":385,"high":387.42,"low":381.95,"close":386.53,"volume":3984800,"ma5":382.216,"ma20":365.55899999999997,"ma60":360.3061666666666,"ma120":380.4207499999999,"ma250":375.72648000000015},{"date":"2026-01-27","open":384.95,"high":386.5,"low":378.27,"close":380.36,"volume":3466100,"ma5":383.26599999999996,"ma20":367.0879999999999,"ma60":360.3448333333333,"ma120":380.3786666666665,"ma250":375.5726000000001},{"date":"2026-01-28","open":380.21,"high":381,"low":373.65,"close":375.3,"volume":3371500,"ma5":381.398,"ma20":368.4805,"ma60":360.274,"ma120":380.28283333333314,"ma250":375.42012000000017},{"date":"2026-01-29","open":374.9,"high":377.09,"low":370.15,"close":371.81,"volume":4744500,"ma5":379.554,"ma20":369.7535,"ma60":360.1443333333333,"ma120":380.1631666666665,"ma250":375.24936000000014},{"date":"2026-01-30","open":372.41,"high":375.12,"low":368.55,"close":374.59,"volume":3755600,"ma5":377.71799999999996,"ma20":371.27799999999996,"ma60":360.08166666666665,"ma120":380.0526666666664,"ma250":375.0998000000002},{"date":"2026-02-02","open":374.24,"high":379.65,"low":368.24,"close":378.12,"volume":4757200,"ma5":376.03599999999994,"ma20":372.893,"ma60":359.9989999999999,"ma120":379.9742499999998,"ma250":374.9772400000001},{"date":"2026-02-03","open":377.29,"high":391.78,"low":377,"close":381.1,"volume":5684400,"ma5":376.184,"ma20":374.7435,"ma60":360.1199999999999,"ma120":379.85008333333315,"ma250":374.8556800000002},{"date":"2026-02-04","open":384.59,"high":390.53,"low":384.36,"close":387.2,"volume":5574700,"ma5":378.56399999999996,"ma20":376.639,"ma60":360.4221666666666,"ma120":379.68358333333316,"ma250":374.74920000000014},{"date":"2026-02-05","open":386.68,"high":387,"low":380.83,"close":382.37,"volume":3759700,"ma5":380.67600000000004,"ma20":378.3045000000001,"ma60":360.60983333333326,"ma120":379.5339999999998,"ma250":374.62204000000014},{"date":"2026-02-06","open":381.34,"high":386.37,"low":379.1,"close":385.15,"volume":4685400,"ma5":382.788,"ma20":379.584,"ma60":360.8551666666666,"ma120":379.41541666666654,"ma250":374.5331600000001},{"date":"2026-02-09","open":384.36,"high":385.78,"low":378.2,"close":381,"volume":3639300,"ma5":383.36400000000003,"ma20":379.902,"ma60":360.9678333333333,"ma120":379.30124999999987,"ma250":374.40120000000013},{"date":"2026-02-10","open":383.81,"high":391.74,"low":381.94,"close":389.68,"volume":3160800,"ma5":385.08,"ma20":380.639,"ma60":361.277,"ma120":379.1552499999999,"ma250":374.2944800000001},{"date":"2026-02-11","open":385,"high":391.42,"low":382.08,"close":390.68,"volume":3229900,"ma5":385.776,"ma20":381.18600000000004,"ma60":361.65383333333335,"ma120":379.0630833333333,"ma250":374.2286400000001},{"date":"2026-02-12","open":393.55,"high":397.63,"low":389,"close":390.22,"volume":3702200,"ma5":387.346,"ma20":381.89950000000005,"ma60":362.11816666666675,"ma120":379.0007499999999,"ma250":374.1398000000001},{"date":"2026-02-13","open":390.2,"high":394,"low":387.1,"close":391.05,"volume":2875900,"ma5":388.526,"ma20":382.494,"ma60":362.6685,"ma120":378.81958333333324,"ma250":374.06600000000014},{"date":"2026-02-17","open":392.23,"high":394,"low":380.5,"close":383.04,"volume":3485300,"ma5":388.93399999999997,"ma20":382.63750000000005,"ma60":363.4445000000001,"ma120":378.60408333333334,"ma250":373.9849200000001},{"date":"2026-02-18","open":382.75,"high":385.12,"low":379.54,"close":383.52,"volume":2982600,"ma5":387.702,"ma20":383.058,"ma60":364.2615000000001,"ma120":378.4039166666666,"ma250":373.93728000000016},{"date":"2026-02-19","open":383.74,"high":383.74,"low":377.39,"close":378.58,"volume":2930900,"ma5":385.282,"ma20":382.755,"ma60":365.0315000000001,"ma120":378.15675,"ma250":373.8730400000002},{"date":"2026-02-20","open":377.45,"high":384.82,"low":375.95,"close":382.25,"volume":3984100,"ma5":383.688,"ma20":382.816,"ma60":365.6803333333334,"ma120":377.94674999999995,"ma250":373.86084000000017},{"date":"2026-02-23","open":380.99,"high":384.14,"low":369.58,"close":376.99,"volume":5495700,"ma5":380.876,"ma20":382.47700000000003,"ma60":366.35383333333345,"ma120":377.69858333333326,"ma250":373.83912000000015},{"date":"2026-02-24","open":389.11,"high":394.35,"low":382.21,"close":384.48,"volume":5675800,"ma5":381.164,"ma20":382.3745,"ma60":366.91066666666677,"ma120":377.51666666666665,"ma250":373.8038800000001},{"date":"2026-02-25","open":381.07,"high":381.44,"low":371.37,"close":375.57,"volume":5036900,"ma5":379.57399999999996,"ma20":382.13499999999993,"ma60":367.2456666666668,"ma120":377.2488333333333,"ma250":373.7442400000001},{"date":"2026-02-26","open":378.4,"high":381.48,"low":374.94,"close":375.09,"volume":2889400,"ma5":378.876,"ma20":382.1245,"ma60":367.54850000000016,"ma120":376.9438333333334,"ma250":373.68352000000016},{"date":"2026-02-27","open":373.86,"high":382.19,"low":372.34,"close":380.72,"volume":4819500,"ma5":378.57,"ma20":382.56999999999994,"ma60":367.93833333333356,"ma120":376.62525,"ma250":373.6200000000001},{"date":"2026-03-02","open":375,"high":375.11,"low":369,"close":370.81,"volume":4537600,"ma5":377.33399999999995,"ma20":382.381,"ma60":368.2180000000002,"ma120":376.21583333333336,"ma250":373.54448},{"date":"2026-03-03","open":363.73,"high":368.78,"low":360.12,"close":366.92,"volume":3964700,"ma5":373.822,"ma20":381.821,"ma60":368.36816666666687,"ma120":375.81233333333336,"ma250":373.4854400000001},{"date":"2026-03-04","open":366.2,"high":369.57,"low":361.51,"close":369.11,"volume":4324400,"ma5":372.53000000000003,"ma20":381.22150000000005,"ma60":368.6671666666669,"ma120":375.44466666666665,"ma250":373.4164800000001},{"date":"2026-03-05","open":366.12,"high":366.98,"low":359.2,"close":361.68,"volume":4752200,"ma5":369.848,"ma20":379.94550000000004,"ma60":368.78500000000014,"ma120":374.9301666666667,"ma250":373.33628000000004},{"date":"2026-03-06","open":357.54,"high":359.45,"low":353.22,"close":357.92,"volume":4167400,"ma5":365.28800000000007,"ma20":378.723,"ma60":368.9185000000001,"ma120":374.3904166666667,"ma250":373.26076},{"date":"2026-03-09","open":355.6,"high":356.49,"low":345.64,"close":353.56,"volume":4224500,"ma5":361.838,"ma20":377.1435,"ma60":369.0566666666668,"ma120":373.81416666666667,"ma250":373.17639999999994},{"date":"2026-03-10","open":353.04,"high":361.64,"low":351.02,"close":357.15,"volume":3986000,"ma5":359.884,"ma20":375.951,"ma60":369.15700000000015,"ma120":373.2783333333333,"ma250":373.13235999999995},{"date":"2026-03-11","open":355.46,"high":356.32,"low":349.11,"close":350.84,"volume":3197100,"ma5":356.22999999999996,"ma20":374.00900000000007,"ma60":369.04666666666685,"ma120":372.727,"ma250":373.07679999999993},{"date":"2026-03-12","open":346.04,"high":348.67,"low":338.7,"close":338.93,"volume":3893600,"ma5":351.68,"ma20":371.42150000000004,"ma60":368.7013333333335,"ma120":372.07241666666664,"ma250":373.0435199999999},{"date":"2026-03-13","open":341.69,"high":343.42,"low":338.03,"close":339.03,"volume":2531900,"ma5":347.902,"ma20":368.8620000000001,"ma60":368.4020000000001,"ma120":371.43358333333333,"ma250":372.99439999999987},{"date":"2026-03-16","open":342.44,"high":345.24,"low":340.65,"close":342.58,"volume":3194400,"ma5":345.706,"ma20":366.4385,"ma60":368.2336666666668,"ma120":370.85508333333325,"ma250":372.9481999999998},{"date":"2026-03-17","open":344.89,"high":346.78,"low":340.94,"close":341.43,"volume":3075900,"ma5":342.562,"ma20":364.35800000000006,"ma60":367.97833333333347,"ma120":370.2760833333333,"ma250":372.9156399999998},{"date":"2026-03-18","open":338.6,"high":339.8,"low":330.14,"close":330.93,"volume":3592200,"ma5":338.58000000000004,"ma20":361.72850000000005,"ma60":367.57733333333346,"ma120":369.6190833333333,"ma250":372.82567999999975},{"date":"2026-03-19","open":328.96,"high":330.23,"low":324.63,"close":328.21,"volume":3845400,"ma5":336.43600000000004,"ma20":359.21000000000004,"ma60":367.29750000000007,"ma120":368.95874999999995,"ma250":372.7164399999998},{"date":"2026-03-20","open":327.75,"high":330.23,"low":320.26,"close":320.75,"volume":9672200,"ma5":332.78000000000003,"ma20":356.13500000000005,"ma60":366.8701666666667,"ma120":368.21425,"ma250":372.5948399999998},{"date":"2026-03-23","open":331.99,"high":334.72,"low":328.21,"close":330.9,"volume":5806300,"ma5":330.44399999999996,"ma20":353.8305,"ma60":366.63566666666674,"ma120":367.58175,"ma250":372.46335999999974},{"date":"2026-03-24","open":325.9,"high":332.52,"low":323.02,"close":330.91,"volume":4566400,"ma5":328.34000000000003,"ma20":351.152,"ma60":366.3618333333334,"ma120":366.96274999999997,"ma250":372.34303999999975},{"date":"2026-03-25","open":335,"high":337.19,"low":326.99,"close":332.51,"volume":4397800,"ma5":328.656,"ma20":348.999,"ma60":366.074,"ma120":366.4251666666667,"ma250":372.22455999999977},{"date":"2026-03-26","open":331.44,"high":334.12,"low":326.59,"close":328.43,"volume":3448400,"ma5":328.7,"ma20":346.66600000000005,"ma60":365.757,"ma120":365.87033333333335,"ma250":372.0873599999997},{"date":"2026-03-27","open":327.5,"high":327.54,"low":320.74,"close":321.65,"volume":3977400,"ma5":328.88,"ma20":343.71250000000003,"ma60":365.3453333333334,"ma120":365.2585833333334,"ma250":371.94135999999963},{"date":"2026-03-30","open":325.72,"high":327.99,"low":322.58,"close":323.5,"volume":4066000,"ma5":327.4,"ma20":341.347,"ma60":365.00200000000007,"ma120":364.71000000000004,"ma250":371.7693999999996},{"date":"2026-03-31","open":328.49,"high":331.44,"low":323.41,"close":328.89,"volume":5749100,"ma5":326.996,"ma20":339.4455,"ma60":364.7198333333334,"ma120":364.2273333333333,"ma250":371.6228799999996},{"date":"2026-04-01","open":329.37,"high":333.09,"low":327.81,"close":329.56,"volume":3386200,"ma5":326.40599999999995,"ma20":337.46799999999996,"ma60":364.4776666666667,"ma120":363.7754166666667,"ma250":371.45755999999955},{"date":"2026-04-02","open":323.6,"high":326.3,"low":318.66,"close":321.63,"volume":3732300,"ma5":325.046,"ma20":335.4655000000001,"ma60":364.0166666666667,"ma120":363.30824999999993,"ma250":371.3204399999996},{"date":"2026-04-06","open":319.7,"high":326.68,"low":318.92,"close":326.65,"volume":2448300,"ma5":326.046,"ma20":333.902,"ma60":363.64316666666673,"ma120":362.8990833333333,"ma250":371.2114399999996},{"date":"2026-04-07","open":323,"high":324.38,"low":315.31,"close":318.77,"volume":4661600,"ma5":325.1,"ma20":332.1625,"ma60":362.9633333333334,"ma120":362.3940833333333,"ma250":371.1204799999996},{"date":"2026-04-08","open":333.26,"high":338.78,"low":332.25,"close":336.16,"volume":4610600,"ma5":326.55400000000003,"ma20":331.113,"ma60":362.32200000000006,"ma120":361.96441666666664,"ma250":371.1241599999996},{"date":"2026-04-09","open":331.26,"high":340.57,"low":328.45,"close":339.58,"volume":3002000,"ma5":328.558,"ma20":330.55,"ma60":361.7326666666668,"ma120":361.55841666666663,"ma250":371.0609199999996},{"date":"2026-04-10","open":341.04,"high":341.23,"low":335.81,"close":337.34,"volume":3208300,"ma5":331.69999999999993,"ma20":330.4705,"ma60":361.02600000000007,"ma120":361.14133333333325,"ma250":370.9957999999996},{"date":"2026-04-13","open":335.54,"high":341.44,"low":331.93,"close":341.16,"volume":3741200,"ma5":334.602,"ma20":330.57699999999994,"ma60":360.4461666666668,"ma120":360.71849999999995,"ma250":370.94499999999965},{"date":"2026-04-14","open":341,"high":342.76,"low":338.34,"close":342.71,"volume":2882500,"ma5":339.39,"ma20":330.58349999999996,"ma60":359.8386666666667,"ma120":360.3336666666666,"ma250":370.8870399999997},{"date":"2026-04-15","open":341.85,"high":342.27,"low":336.62,"close":338.91,"volume":3365200,"ma5":339.94,"ma20":330.4574999999999,"ma60":359.15100000000007,"ma120":359.90041666666673,"ma250":370.8262399999997},{"date":"2026-04-16","open":339.99,"high":341.98,"low":336.69,"close":337.15,"volume":2856700,"ma5":339.454,"ma20":330.7685,"ma60":358.51833333333343,"ma120":359.46858333333336,"ma250":370.79087999999973},{"date":"2026-04-17","open":342.84,"high":352.02,"low":342.84,"close":349.4,"volume":4930400,"ma5":341.866,"ma20":331.828,"ma60":357.93100000000015,"ma120":359.17166666666674,"ma250":370.7682399999997},{"date":"2026-04-20","open":348.34,"high":351.17,"low":343.62,"close":350.99,"volume":3260900,"ma5":343.832,"ma20":333.34,"ma60":357.43033333333346,"ma120":358.8742500000001,"ma250":370.78459999999967},{"date":"2026-04-21","open":352.93,"high":353.55,"low":342.97,"close":343.92,"volume":3081000,"ma5":344.074,"ma20":333.99099999999993,"ma60":356.76616666666683,"ma120":358.52966666666674,"ma250":370.7425599999996},{"date":"2026-04-22","open":343.95,"high":345.24,"low":337.92,"close":339.5,"volume":2855800,"ma5":344.192,"ma20":334.42049999999995,"ma60":355.98233333333343,"ma120":358.1442500000001,"ma250":370.67487999999963},{"date":"2026-04-23","open":339.5,"high":340.83,"low":336.88,"close":340.16,"volume":2712400,"ma5":344.794,"ma20":334.80299999999994,"ma60":355.31233333333336,"ma120":357.8285833333335,"ma250":370.5969599999997},{"date":"2026-04-24","open":337.88,"high":340.27,"low":334.68,"close":335.89,"volume":3255900,"ma5":342.092,"ma20":335.176,"ma60":354.6555,"ma120":357.46475000000015,"ma250":370.5101999999997},{"date":"2026-04-27","open":334.48,"high":337.38,"low":332.14,"close":332.3,"volume":3282900,"ma5":338.35400000000004,"ma20":335.70849999999996,"ma60":353.997,"ma120":357.0706666666668,"ma250":370.4117199999997},{"date":"2026-04-28","open":334.45,"high":335.93,"low":327.36,"close":329.06,"volume":4279300,"ma5":335.382,"ma20":335.98650000000004,"ma60":353.2381666666667,"ma120":356.6599166666668,"ma250":370.29195999999973},{"date":"2026-04-29","open":325.66,"high":325.84,"low":319.05,"close":322.81,"volume":4150000,"ma5":332.044,"ma20":335.68250000000006,"ma60":352.3163333333333,"ma120":356.1576666666668,"ma250":370.1412399999997},{"date":"2026-04-30","open":322.24,"high":330.12,"low":322.24,"close":328.8,"volume":4317900,"ma5":329.772,"ma20":335.64450000000005,"ma60":351.44466666666665,"ma120":355.7823333333335,"ma250":370.0232399999997},{"date":"2026-05-01","open":330.1,"high":330.52,"low":323.36,"close":323.88,"volume":3865300,"ma5":327.37,"ma20":335.75700000000006,"ma60":350.3893333333334,"ma120":355.4057500000001,"ma250":369.8606799999997},{"date":"2026-05-04","open":322.08,"high":322.08,"low":312.26,"close":312.42,"volume":6396100,"ma5":323.39400000000006,"ma20":335.04550000000006,"ma60":349.2235,"ma120":354.9166666666668,"ma250":369.6634399999997},{"date":"2026-05-05","open":313.41,"high":317.63,"low":310.4,"close":315.42,"volume":6391400,"ma5":320.66600000000005,"ma20":334.8780000000001,"ma60":348.06133333333327,"ma120":354.4582500000001,"ma250":369.4875999999997},{"date":"2026-05-06","open":321.96,"high":325.24,"low":319.35,"close":323.05,"volume":5455900,"ma5":320.71400000000006,"ma20":334.2225000000001,"ma60":347.09549999999996,"ma120":354.03166666666675,"ma250":369.3287999999997},{"date":"2026-05-07","open":325.01,"high":327.49,"low":322.43,"close":322.64,"volume":4411700,"ma5":319.48199999999997,"ma20":333.37550000000005,"ma60":345.97816666666654,"ma120":353.62758333333335,"ma250":369.1599199999997},{"date":"2026-05-08","open":322.68,"high":324,"low":316.8,"close":317.45,"volume":4995500,"ma5":318.196,"ma20":332.38100000000003,"ma60":344.7576666666665,"ma120":353.20575,"ma250":368.97887999999966},{"date":"2026-05-11","open":316.5,"high":317.12,"low":309.71,"close":311.4,"volume":4335700,"ma5":317.992,"ma20":330.893,"ma60":343.4439999999999,"ma120":352.7810833333334,"ma250":368.71811999999966},{"date":"2026-05-12","open":313.23,"high":314.78,"low":309.11,"close":310.46,"volume":4225700,"ma5":317,"ma20":329.28049999999996,"ma60":342.10083333333324,"ma120":352.38466666666676,"ma250":368.46555999999964},{"date":"2026-05-13","open":307.61,"high":307.69,"low":299.27,"close":302.55,"volume":6307800,"ma5":312.9,"ma20":327.4625,"ma60":340.75933333333325,"ma120":352.1019166666668,"ma250":368.1845199999997},{"date":"2026-05-14","open":305.06,"high":305.98,"low":301.42,"close":304.35,"volume":5072600,"ma5":309.242,"ma20":325.82250000000005,"ma60":339.4398333333332,"ma120":351.8506666666668,"ma250":367.8873999999997},{"date":"2026-05-15","open":300.31,"high":302.93,"low":296.88,"close":297.51,"volume":6121500,"ma5":305.25399999999996,"ma20":323.22800000000007,"ma60":338.0886666666665,"ma120":351.5600833333335,"ma250":367.5543199999996},{"date":"2026-05-18","open":299.25,"high":303.78,"low":297.3,"close":299.81,"volume":6366100,"ma5":302.936,"ma20":320.6690000000001,"ma60":336.7146666666665,"ma120":351.19750000000016,"ma250":367.2360399999996},{"date":"2026-05-19","open":291.87,"high":303.19,"low":289.1,"close":302.44,"volume":8692500,"ma5":301.332,"ma20":318.595,"ma60":335.47216666666645,"ma120":350.9130000000002,"ma250":366.93759999999963},{"date":"2026-05-20","open":301.06,"high":311.01,"low":296.67,"close":310.58,"volume":5810900,"ma5":302.938,"ma20":317.149,"ma60":334.2404999999998,"ma120":350.5755833333335,"ma250":366.69655999999964},{"date":"2026-05-21","open":306.36,"high":313.99,"low":304.38,"close":313.78,"volume":4516600,"ma5":304.82399999999996,"ma20":315.83000000000004,"ma60":333.21066666666655,"ma120":350.2281666666669,"ma250":366.4871599999996},{"date":"2026-05-22","open":314.5,"high":314.96,"low":311.46,"close":313.07,"volume":2963800,"ma5":307.936,"ma20":314.68899999999996,"ma60":332.17699999999985,"ma120":349.86275000000023,"ma250":366.2885999999997},{"date":"2026-05-26","open":315.06,"high":316.79,"low":308.96,"close":310.54,"volume":6978200,"ma5":310.082,"ma20":313.601,"ma60":331.0073333333332,"ma120":349.47283333333354,"ma250":366.0491599999997},{"date":"2026-05-27","open":314.75,"high":321,"low":314.51,"close":317.85,"volume":5990100,"ma5":313.16399999999993,"ma20":313.04049999999995,"ma60":330.1246666666665,"ma120":349.1713333333335,"ma250":365.8483199999997},{"date":"2026-05-28","open":317.45,"high":321.88,"low":315.16,"close":321.21,"volume":6818900,"ma5":315.28999999999996,"ma20":312.9605,"ma60":329.3628333333332,"ma120":348.8655000000001,"ma250":365.6599999999997},{"date":"2026-05-29","open":320.48,"high":322.1,"low":317,"close":317.14,"volume":6963300,"ma5":315.962,"ma20":312.3775,"ma60":328.4966666666665,"ma120":348.58191666666687,"ma250":365.4553999999997},{"date":"2026-06-01","open":315.13,"high":315.89,"low":307.69,"close":310.69,"volume":4544200,"ma5":315.48600000000005,"ma20":311.71799999999996,"ma60":327.6468333333332,"ma120":348.2159166666669,"ma250":365.22631999999976},{"date":"2026-06-02","open":309.98,"high":312.2,"low":308.57,"close":311.52,"volume":4310000,"ma5":315.68199999999996,"ma20":311.67299999999994,"ma60":326.8734999999998,"ma120":347.89600000000013,"ma250":364.9800799999998},{"date":"2026-06-03","open":307.94,"high":313.52,"low":307.12,"close":312.97,"volume":4328300,"ma5":314.706,"ma20":311.55050000000006,"ma60":326.19699999999983,"ma120":347.6268333333335,"ma250":364.7423599999998},{"date":"2026-06-04","open":317.83,"high":320.75,"low":308.11,"close":309.95,"volume":4558600,"ma5":312.454,"ma20":310.89549999999997,"ma60":325.4103333333332,"ma120":347.2836666666668,"ma250":364.50503999999984},{"date":"2026-06-05","open":310.83,"high":314.05,"low":308.63,"close":310.78,"volume":3946300,"ma5":311.182,"ma20":310.3025,"ma60":324.7426666666666,"ma120":346.89466666666675,"ma250":364.2788399999999},{"date":"2026-06-08","open":308.88,"high":313.77,"low":307.07,"close":309.71,"volume":4381800,"ma5":310.986,"ma20":309.91549999999995,"ma60":324.2556666666665,"ma120":346.47850000000005,"ma250":364.05687999999986},{"date":"2026-06-09","open":311.35,"high":322.89,"low":310.27,"close":321.33,"volume":4875300,"ma5":312.948,"ma20":310.412,"ma60":323.96066666666655,"ma120":346.1813333333334,"ma250":363.8705599999999},{"date":"2026-06-10","open":323.27,"high":324,"low":318.8,"close":318.92,"volume":4823800,"ma5":314.13800000000003,"ma20":310.835,"ma60":323.5663333333332,"ma120":345.90000000000003,"ma250":363.7043999999999},{"date":"2026-06-11","open":322.29,"high":327.03,"low":318.55,"close":326.01,"volume":4656600,"ma5":317.35,"ma20":312.008,"ma60":323.3093333333332,"ma120":345.6438333333335,"ma250":363.5557999999998},{"date":"2026-06-12","open":328.5,"high":331.02,"low":325.29,"close":328.39,"volume":3649000,"ma5":320.872,"ma20":313.21,"ma60":323.2669999999999,"ma120":345.4221666666668,"ma250":363.4507199999998},{"date":"2026-06-15","open":333.76,"high":338,"low":329.54,"close":329.82,"volume":4695000,"ma5":324.894,"ma20":314.8255,"ma60":323.29383333333317,"ma120":345.29566666666676,"ma250":363.35575999999986},{"date":"2026-06-16","open":331.91,"high":338.27,"low":329.75,"close":337.09,"volume":5131500,"ma5":328.046,"ma20":316.6895,"ma60":323.56616666666656,"ma120":345.21816666666666,"ma250":363.30899999999974},{"date":"2026-06-17","open":336.01,"high":341.15,"low":326.17,"close":327.48,"volume":6085400,"ma5":329.758,"ma20":317.9415,"ma60":323.50916666666654,"ma120":345.0724166666667,"ma250":363.23079999999976},{"date":"2026-06-18","open":331.7,"high":338.02,"low":330.9,"close":334.28,"volume":10604400,"ma5":331.412,"ma20":319.12649999999996,"ma60":323.5653333333332,"ma120":344.96358333333336,"ma250":363.1694399999998},{"date":"2026-06-22","open":330,"high":331.73,"low":326.34,"close":326.62,"volume":4713600,"ma5":331.058,"ma20":319.76849999999996,"ma60":323.46716666666657,"ma120":344.7705833333334,"ma250":363.04807999999974},{"date":"2026-06-23","open":323.87,"high":329.02,"low":321.7,"close":324.45,"volume":4788000,"ma5":329.984,"ma20":320.3375,"ma60":323.40083333333325,"ma120":344.57891666666666,"ma250":362.9041999999997},{"date":"2026-06-24","open":329.12,"high":342.96,"low":327.71,"close":342.86,"volume":6385000,"ma5":331.13800000000003,"ma20":321.95349999999996,"ma60":323.75433333333325,"ma120":344.5498333333333,"ma250":362.82819999999975},{"date":"2026-06-25","open":342.25,"high":348.64,"low":341.82,"close":345,"volume":6974100,"ma5":334.642,"ma20":323.311,"ma60":324.11266666666666,"ma120":344.5573333333333,"ma250":362.7541999999998},{"date":"2026-06-26","open":347.9,"high":350.5,"low":345.85,"close":348.86,"volume":7771700,"ma5":337.558,"ma20":324.6934999999999,"ma60":324.4455,"ma120":344.5826666666666,"ma250":362.67467999999974},{"date":"2026-06-29","open":348.86,"high":351.35,"low":345.54,"close":350.81,"volume":5786500,"ma5":342.396,"ma20":326.37699999999995,"ma60":324.7996666666667,"ma120":344.6386666666666,"ma250":362.61135999999976},{"date":"2026-06-30","open":350.69,"high":353.5,"low":347.3,"close":352.68,"volume":4579000,"ma5":348.04200000000003,"ma20":328.4765,"ma60":325.3171666666667,"ma120":344.6669166666667,"ma250":362.5294399999998},{"date":"2026-07-01","open":353.98,"high":357.12,"low":350.84,"close":350.84,"volume":4041300,"ma5":349.63800000000003,"ma20":330.4425,"ma60":325.72033333333343,"ma120":344.6817499999999,"ma250":362.4453999999997},{"date":"2026-07-02","open":352.84,"high":358.19,"low":347.65,"close":357.9,"volume":3110500,"ma5":352.218,"ma20":332.68899999999996,"ma60":326.3725000000001,"ma120":344.6679166666666,"ma250":362.39027999999973},{"date":"2026-07-06","open":357.82,"high":358.85,"low":345.8,"close":350.65,"volume":4460800,"ma5":352.576,"ma20":334.724,"ma60":326.61400000000015,"ma120":344.46799999999996,"ma250":362.3223199999997},{"date":"2026-07-07","open":355.06,"high":355.42,"low":344.48,"close":345.21,"volume":3592800,"ma5":351.456,"ma20":336.4454999999999,"ma60":326.7078333333335,"ma120":344.22024999999996,"ma250":362.2331599999997},{"date":"2026-07-08","open":337.99,"high":337.99,"low":330.66,"close":336.21,"volume":4192300,"ma5":348.162,"ma20":337.77049999999997,"ma60":326.68900000000014,"ma120":343.8574999999999,"ma250":362.09383999999983},{"date":"2026-07-09","open":337.76,"high":340.73,"low":335.61,"close":338.73,"volume":2780800,"ma5":345.74,"ma20":338.6405,"ma60":326.6485000000001,"ma120":343.54733333333326,"ma250":361.9555599999998},{"date":"2026-07-10","open":339.55,"high":344.4,"low":337.9,"close":343.3,"volume":2748000,"ma5":342.82,"ma20":339.85949999999997,"ma60":326.6583333333334,"ma120":343.2484999999999,"ma250":361.8484799999998},{"date":"2026-07-13","open":344,"high":345.11,"low":335.43,"close":337.11,"volume":3650400,"ma5":340.11199999999997,"ma20":340.4145,"ma60":326.6283333333334,"ma120":342.8896666666667,"ma250":361.7164799999999},{"date":"2026-07-14","open":339.52,"high":341.75,"low":336.57,"close":337.74,"volume":2807300,"ma5":338.618,"ma20":340.88199999999995,"ma60":326.63816666666673,"ma120":342.57824999999997,"ma250":361.63287999999994},{"date":"2026-07-15","open":338.99,"high":346.25,"low":337.26,"close":341.44,"volume":3953100,"ma5":339.66400000000004,"ma20":341.46299999999997,"ma60":326.50550000000004,"ma120":342.21825,"ma250":361.56904},{"date":"2026-07-16","open":341.55,"high":350.81,"low":340.64,"close":348.02,"volume":3810300,"ma5":341.52200000000005,"ma20":342.00949999999995,"ma60":326.4560000000001,"ma120":341.9431666666667,"ma250":361.52496},{"date":"2026-07-17","open":348.93,"high":353.98,"low":338.09,"close":338.87,"volume":4434000,"ma5":340.63599999999997,"ma20":342.57899999999995,"ma60":326.37183333333337,"ma120":341.569,"ma250":361.44284000000005},{"date":"2026-07-20","open":339.97,"high":340.2,"low":331.41,"close":333.04,"volume":4125300,"ma5":339.822,"ma20":342.51699999999994,"ma60":326.2641666666667,"ma120":341.12325,"ma250":361.31884},{"date":"2026-07-21","open":331.3,"high":333,"low":327,"close":331.6,"volume":3112600,"ma5":338.59399999999994,"ma20":342.76599999999996,"ma60":326.1215,"ma120":340.7169166666666,"ma250":361.1612},{"date":"2026-07-22","open":333.53,"high":336.56,"low":330.71,"close":331.45,"volume":2907700,"ma5":336.59600000000006,"ma20":343.11599999999993,"ma60":326.04749999999996,"ma120":340.35149999999993,"ma250":360.98159999999996},{"date":"2026-07-23","open":325.3,"high":328.23,"low":323.05,"close":324.71,"volume":4523100,"ma5":331.934,"ma20":342.2085,"ma60":325.921,"ma120":339.9589999999999,"ma250":360.78808000000004},{"date":"2026-07-24","open":325.07,"high":333.46,"low":323.23,"close":332.98,"volume":3874500,"ma5":330.75600000000003,"ma20":341.60749999999996,"ma60":325.9863333333333,"ma120":339.6122499999999,"ma250":360.61863999999997},{"date":"2026-07-27","open":339.39,"high":341.89,"low":335.35,"close":336.09,"volume":3622400,"ma5":331.366,"ma20":340.96899999999994,"ma60":326.20766666666657,"ma120":339.26199999999983,"ma250":360.45408},{"date":"2026-07-28","open":342.64,"high":349.43,"low":342.6,"close":344.47,"volume":4308000,"ma5":333.94,"ma20":340.6520000000001,"ma60":326.4688333333333,"ma120":338.9567499999999,"ma250":360.32259999999997},{"date":"2026-07-29","open":340.38,"high":345.27,"low":336.96,"close":338.27,"volume":4028500,"ma5":335.304,"ma20":339.9315,"ma60":326.7086666666666,"ma120":338.5489999999999,"ma250":360.18736},{"date":"2026-07-30","open":334.99,"high":335.69,"low":330.25,"close":333.35,"volume":6275400,"ma5":337.032,"ma20":339.0570000000001,"ma60":327.05749999999995,"ma120":338.14049999999986,"ma250":360.05071999999996},{"date":"2026-07-31","open":332.44,"high":334,"low":328.8,"close":331.96,"volume":4961900,"ma5":336.828,"ma20":337.76,"ma60":327.3331666666666,"ma120":337.6972499999999,"ma250":359.88392},{"date":"2026-08-03","open":339.8,"high":343.64,"low":333.72,"close":340.02,"volume":2908100,"ma5":337.614,"ma20":337.2285,"ma60":327.61600000000004,"ma120":337.35574999999983,"ma250":359.72072000000003},{"date":"2026-08-04","open":340.23,"high":350.86,"low":339.35,"close":348.24,"volume":4275000,"ma5":338.368,"ma20":337.38,"ma60":328.04266666666666,"ma120":337.01041666666646,"ma250":359.5720400000001},{"date":"2026-08-05","open":350.16,"high":354.55,"low":348.15,"close":353.14,"volume":3140400,"ma5":341.342,"ma20":338.2265,"ma60":328.63750000000005,"ma120":336.69758333333317,"ma250":359.4374000000001},{"date":"2026-08-06","open":353.5,"high":353.55,"low":347.51,"close":349.52,"volume":2622400,"ma5":344.576,"ma20":338.76599999999996,"ma60":329.27283333333344,"ma120":336.3584166666665,"ma250":359.2908000000001},{"date":"2026-08-07","open":351.51,"high":356.83,"low":348.74,"close":355.62,"volume":3584800,"ma5":349.308,"ma20":339.38199999999995,"ma60":330.0255,"ma120":336.0631666666665,"ma250":359.16188},{"date":"2026-08-10","open":352.1,"high":354,"low":347.06,"close":350.78,"volume":3124800,"ma5":351.46,"ma20":340.0655,"ma60":330.8293333333333,"ma120":335.79433333333316,"ma250":359.01488000000006},{"date":"2026-08-11","open":352.29,"high":358.36,"low":350.6,"close":354.48,"volume":2549700,"ma5":352.70799999999997,"ma20":340.9025,"ma60":331.6648333333333,"ma120":335.55233333333314,"ma250":358.84880000000004},{"date":"2026-08-12","open":352,"high":353.87,"low":343.03,"close":343.43,"volume":3965800,"ma5":350.766,"ma20":341.00199999999995,"ma60":332.4301666666666,"ma120":335.2594166666665,"ma250":358.59380000000004},{"date":"2026-08-13","open":347,"high":347.75,"low":340.51,"close":341.7,"volume":2439900,"ma5":349.20200000000006,"ma20":340.68600000000004,"ma60":333.1283333333333,"ma120":334.92149999999975,"ma250":358.35932},{"date":"2026-08-14","open":340.81,"high":340.81,"low":336.01,"close":338.86,"volume":3073100,"ma5":345.85,"ma20":340.68549999999993,"ma60":333.7353333333333,"ma120":334.6037499999997,"ma250":358.11724},{"date":"2026-08-17","open":334.71,"high":339.44,"low":332.89,"close":337.88,"volume":5580000,"ma5":343.2700000000001,"ma20":340.9274999999999,"ma60":334.1903333333333,"ma120":334.2154166666664,"ma250":357.88996000000003},{"date":"2026-08-18","open":336.78,"high":344.54,"low":330.69,"close":337.49,"volume":6603400,"ma5":339.87199999999996,"ma20":341.222,"ma60":334.5855,"ma120":333.8980833333331,"ma250":357.61112},{"date":"2026-08-19","open":341.42,"high":350.4,"low":341.42,"close":344.3,"volume":4971000,"ma5":340.04599999999994,"ma20":341.86449999999996,"ma60":335.106,"ma120":333.6414999999998,"ma250":357.3813600000001},{"date":"2026-08-20","open":336,"high":338.88,"low":331.59,"close":334.49,"volume":4027700,"ma5":338.604,"ma20":342.3535,"ma60":335.5051666666667,"ma120":333.25624999999974,"ma250":357.1285200000001},{"date":"2026-08-21","open":336.52,"high":338.58,"low":333,"close":335.61,"volume":3422800,"ma5":337.954,"ma20":342.4849999999999,"ma60":335.80116666666675,"ma120":332.96291666666644,"ma250":356.8198000000001},{"date":"2026-08-24","open":335.88,"high":342.22,"low":335.16,"close":337.43,"volume":3298600,"ma5":337.864,"ma20":342.55199999999996,"ma60":336.0715,"ma120":332.7171666666664,"ma250":356.5339200000001},{"date":"2026-08-25","open":339.37,"high":339.49,"low":333.7,"close":337.88,"volume":2528100,"ma5":337.942,"ma20":342.22249999999997,"ma60":336.4171666666668,"ma120":332.45691666666636,"ma250":356.2552800000001},{"date":"2026-08-26","open":339.43,"high":339.44,"low":334.51,"close":334.85,"volume":4258100,"ma5":336.05199999999996,"ma20":342.0515,"ma60":336.8198333333334,"ma120":332.23333333333306,"ma250":355.96172000000007},{"date":"2026-08-27","open":330.57,"high":332.01,"low":327.88,"close":328.61,"volume":3618000,"ma5":334.87600000000003,"ma20":341.81449999999995,"ma60":337.1046666666668,"ma120":331.9890833333331,"ma250":355.64636000000013},{"date":"2026-08-28","open":330.5,"high":331.61,"low":327.5,"close":330.19,"volume":3136100,"ma5":333.79200000000003,"ma20":341.726,"ma60":337.39166666666677,"ma120":331.79433333333316,"ma250":355.3400400000001},{"date":"2026-08-31","open":328.24,"high":329.25,"low":325.75,"close":327.83,"volume":3858700,"ma5":331.87199999999996,"ma20":341.1165,"ma60":337.6896666666668,"ma120":331.54999999999984,"ma250":355.02612000000016},{"date":"2026-09-01","open":326.01,"high":326.83,"low":318.8,"close":319.77,"volume":3291000,"ma5":328.25,"ma20":339.6929999999999,"ma60":337.8395000000001,"ma120":331.29108333333323,"ma250":354.67436000000015},{"date":"2026-09-02","open":321.5,"high":322.17,"low":317.71,"close":318.51,"volume":3499300,"ma5":324.98199999999997,"ma20":337.9615,"ma60":337.98616666666675,"ma120":331.1209166666666,"ma250":354.30164000000013},{"date":"2026-09-03","open":318.21,"high":320.44,"low":315.21,"close":318.07,"volume":3377700,"ma5":322.87399999999997,"ma20":336.389,"ma60":337.9318333333334,"ma120":330.9462499999999,"ma250":353.8981200000001},{"date":"2026-09-04","open":316.7,"high":321.8,"low":316.1,"close":321.05,"volume":2261000,"ma5":321.04599999999994,"ma20":334.6605,"ma60":337.96733333333333,"ma120":330.76683333333324,"ma250":353.5025600000002},{"date":"2026-09-08","open":320.73,"high":321.5,"low":313.24,"close":313.7,"volume":5655700,"ma5":318.21999999999997,"ma20":332.80649999999997,"ma60":337.7621666666666,"ma120":330.5357499999999,"ma250":353.0960000000001},{"date":"2026-09-09","open":310.47,"high":313.39,"low":309.84,"close":310.45,"volume":3611700,"ma5":316.356,"ma20":330.60499999999996,"ma60":337.4631666666666,"ma120":330.3650833333332,"ma250":352.6848800000001},{"date":"2026-09-10","open":308.13,"high":308.28,"low":304.3,"close":305.69,"volume":4493800,"ma5":313.79200000000003,"ma20":328.71799999999996,"ma60":337.0609999999999,"ma120":330.1774166666665,"ma250":352.21396000000016},{"date":"2026-09-11","open":309.09,"high":311.21,"low":307.9,"close":308.74,"volume":3488800,"ma5":311.92600000000004,"ma20":327.07,"ma60":336.58849999999995,"ma120":330.07733333333323,"ma250":351.7581600000001},{"date":"2026-09-14","open":307.17,"high":312.67,"low":306.5,"close":310.87,"volume":4178400,"ma5":309.89,"ma20":325.67049999999995,"ma60":336.3116666666666,"ma120":329.91041666666655,"ma250":351.31080000000003},{"date":"2026-09-15","open":310.6,"high":311.13,"low":304.32,"close":305.48,"volume":4494200,"ma5":308.246,"ma20":324.05049999999994,"ma60":335.83166666666665,"ma120":329.6984999999999,"ma250":350.84692000000007},{"date":"2026-09-16","open":307.49,"high":308.8,"low":302.47,"close":302.47,"volume":3720400,"ma5":306.65000000000003,"ma20":322.29949999999997,"ma60":335.4291666666667,"ma120":329.44816666666674,"ma250":350.3888000000001},{"date":"2026-09-17","open":307.01,"high":310.4,"low":302.5,"close":302.51,"volume":4152600,"ma5":306.014,"ma20":320.21,"ma60":335.0635,"ma120":329.2321666666667,"ma250":349.92892000000006},{"date":"2026-09-18","open":298.68,"high":302.25,"low":298.25,"close":299.98,"volume":8191600,"ma5":304.262,"ma20":318.4845,"ma60":334.34883333333335,"ma120":329.05158333333344,"ma250":349.4660800000001},{"date":"2026-09-21","open":301,"high":301.74,"low":295.39,"close":297.2,"volume":5434300,"ma5":301.528,"ma20":316.56399999999996,"ma60":333.55216666666666,"ma120":328.83241666666675,"ma250":349.00688},{"date":"2026-09-22","open":302.09,"high":306.31,"low":300.18,"close":305.35,"volume":5456100,"ma5":301.50200000000007,"ma20":314.9600000000001,"ma60":332.827,"ma120":328.6362500000001,"ma250":348.5846400000001},{"date":"2026-09-23","open":303.43,"high":304.13,"low":296.67,"close":296.72,"volume":4684900,"ma5":300.352,"ma20":312.90200000000004,"ma60":331.92550000000006,"ma120":328.3625833333334,"ma250":348.13244000000014},{"date":"2026-09-24","open":296,"high":299.1,"low":291.07,"close":292.18,"volume":7053800,"ma5":298.286,"ma20":310.7685,"ma60":330.91716666666673,"ma120":328.1171666666668,"ma250":347.67136000000005},{"date":"2026-09-25","open":292.69,"high":297.14,"low":291.4,"close":293.2,"volume":5968600,"ma5":296.93,"ma20":308.998,"ma60":329.95650000000006,"ma120":327.8384166666668,"ma250":347.20380000000006},{"date":"2026-09-28","open":290.27,"high":293.91,"low":289.31,"close":289.89,"volume":5415600,"ma5":295.468,"ma20":306.983,"ma60":328.82300000000004,"ma120":327.5977500000001,"ma250":346.73616000000004},{"date":"2026-09-29","open":290.91,"high":291.83,"low":287.34,"close":288.04,"volume":6009200,"ma5":292.00600000000003,"ma20":304.99350000000004,"ma60":327.7795,"ma120":327.1967500000001,"ma250":346.26756000000006},{"date":"2026-09-30","open":290.4,"high":290.54,"low":284.01,"close":284.49,"volume":5766600,"ma5":289.56,"ma20":303.22950000000003,"ma60":326.76750000000004,"ma120":326.73766666666677,"ma250":345.81744000000015},{"date":"2026-10-01","open":283.11,"high":283.85,"low":277.15,"close":282.46,"volume":7776600,"ma5":287.616,"ma20":301.427,"ma60":325.8716666666667,"ma120":326.28033333333343,"ma250":345.3672400000001},{"date":"2026-10-02","open":286.56,"high":287.7,"low":280.89,"close":282.85,"volume":4791200,"ma5":285.546,"ma20":299.66600000000005,"ma60":324.94033333333334,"ma120":325.79441666666673,"ma250":344.9184000000002},{"date":"2026-10-05","open":283.54,"high":283.54,"low":279.76,"close":281.15,"volume":4261500,"ma5":283.79800000000006,"ma20":297.671,"ma60":323.9045,"ma120":325.2814166666667,"ma250":344.4856800000002},{"date":"2026-10-06","open":283.23,"high":287.14,"low":282.13,"close":286.69,"volume":4502100,"ma5":283.528,"ma20":296.3204999999999,"ma60":323.0641666666667,"ma120":324.8462500000001,"ma250":344.0852000000001},{"date":"2026-10-07","open":285,"high":285.98,"low":283.61,"close":285.77,"volume":5452900,"ma5":283.784,"ma20":295.0865,"ma60":322.1980000000001,"ma120":324.41808333333336,"ma250":343.6931200000002},{"date":"2026-10-08","open":284.53,"high":295.74,"low":282.84,"close":295.47,"volume":8908100,"ma5":286.386,"ma20":294.5755,"ma60":321.4318333333334,"ma120":323.9686666666667,"ma250":343.3642400000001},{"date":"2026-10-09","open":294.99,"high":295.23,"low":290.33,"close":290.74,"volume":5292300,"ma5":287.964,"ma20":293.67549999999994,"ma60":320.4771666666668,"ma120":323.4665833333334,"ma250":343.0242000000001},{"date":"2026-10-12","open":289.5,"high":292.6,"low":288.51,"close":290.62,"volume":4627400,"ma5":289.858,"ma20":292.6629999999999,"ma60":319.67300000000006,"ma120":323.02241666666674,"ma250":342.6692000000001},{"date":"2026-10-13","open":295,"high":296.6,"low":291.01,"close":293.92,"volume":4520800,"ma5":291.304,"ma20":292.0849999999999,"ma60":319.02099999999996,"ma120":322.64258333333333,"ma250":342.2940000000001},{"date":"2026-10-14","open":292.5,"high":295.61,"low":289.57,"close":295.51,"volume":4654000,"ma5":293.252,"ma20":291.73699999999997,"ma60":318.4195,"ma120":322.27049999999997,"ma250":341.92284000000006},{"date":"2026-10-15","open":305.51,"high":309.1,"low":301.42,"close":308.24,"volume":6670900,"ma5":295.806,"ma20":292.0235,"ma60":318.0326666666667,"ma120":322.0400833333333,"ma250":341.6062400000001},{"date":"2026-10-16","open":309.66,"high":314.66,"low":308.32,"close":309.63,"volume":7035400,"ma5":299.584,"ma20":292.506,"ma60":317.7813333333334,"ma120":321.8511666666666,"ma250":341.27716000000015},{"date":"2026-10-19","open":306.55,"high":311.58,"low":306,"close":309.88,"volume":3936500,"ma5":303.43600000000004,"ma20":293.14,"ma60":317.39633333333336,"ma120":321.69133333333326,"ma250":340.96112000000016},{"date":"2026-10-20","open":313.48,"high":317.71,"low":310.64,"close":315.11,"volume":4016200,"ma5":307.674,"ma20":293.62800000000004,"ma60":317.04666666666674,"ma120":321.62716666666654,"ma250":340.6579600000002},{"date":"2026-10-21","open":316.39,"high":316.46,"low":311.15,"close":314.14,"volume":2909200,"ma5":311.4,"ma20":294.499,"ma60":316.5411666666667,"ma120":321.5049999999999,"ma250":340.3586400000002},{"date":"2026-10-22","open":313.86,"high":327.92,"low":313.56,"close":327.73,"volume":5466900,"ma5":315.298,"ma20":296.27650000000006,"ma60":316.3655,"ma120":321.53708333333327,"ma250":340.1294400000001},{"date":"2026-10-23","open":325,"high":325.91,"low":317.55,"close":319.83,"volume":3656000,"ma5":317.338,"ma20":297.608,"ma60":316.14016666666674,"ma120":321.59883333333335,"ma250":339.86204000000015},{"date":"2026-10-26","open":319.83,"high":321.79,"low":316.35,"close":319.38,"volume":3642700,"ma5":319.238,"ma20":299.08250000000004,"ma60":315.9305000000001,"ma120":321.63183333333325,"ma250":339.59848000000017},{"date":"2026-10-27","open":318.34,"high":319.89,"low":316.46,"close":318.5,"volume":3522300,"ma5":319.916,"ma20":300.6055,"ma60":315.5718333333334,"ma120":321.5939166666667,"ma250":339.32948000000016},{"date":"2026-10-28","open":317.55,"high":321.6,"low":316.15,"close":317.56,"volume":3136400,"ma5":320.6,"ma20":302.259,"ma60":315.0605000000001,"ma120":321.5515833333333,"ma250":339.08756000000005},{"date":"2026-10-29","open":324.27,"high":329.01,"low":322.68,"close":328.98,"volume":4022200,"ma5":320.85,"ma20":304.58500000000004,"ma60":314.6578333333334,"ma120":321.64766666666674,"ma250":338.8852800000001},{"date":"2026-10-30","open":333.35,"high":334.8,"low":328.54,"close":329.2,"volume":3937600,"ma5":322.72400000000005,"ma20":306.90250000000003,"ma60":314.3191666666668,"ma120":321.79600000000005,"ma250":338.68372000000005},{"date":"2026-11-02","open":334.08,"high":341.54,"low":333,"close":341.15,"volume":4770200,"ma5":327.078,"ma20":309.90250000000003,"ma60":314.0780000000001,"ma120":322.05174999999997,"ma250":338.53492},{"date":"2026-11-03","open":337.25,"high":338.78,"low":330.71,"close":333.66,"volume":3799300,"ma5":330.11,"ma20":312.251,"ma60":313.79266666666666,"ma120":322.311,"ma250":338.33724000000007},{"date":"2026-11-04","open":346.01,"high":356.02,"low":342.7,"close":355.44,"volume":8098900,"ma5":337.68600000000004,"ma20":315.7345,"ma60":313.8086666666667,"ma120":322.7367500000001,"ma250":338.26364000000007},{"date":"2026-11-05","open":360.7,"high":362.44,"low":347.96,"close":349.94,"volume":7477300,"ma5":341.87800000000004,"ma20":318.45799999999997,"ma60":313.9171666666667,"ma120":323.1736666666667,"ma250":338.1871200000001},{"date":"2026-11-06","open":340.7,"high":346.82,"low":338.12,"close":343.47,"volume":5519200,"ma5":344.732,"ma20":321.0945,"ma60":313.94666666666666,"ma120":323.5375000000001,"ma250":338.0765600000001},{"date":"2026-11-09","open":346.78,"high":356.9,"low":346.78,"close":353.42,"volume":5174500,"ma5":347.18600000000004,"ma20":324.23449999999997,"ma60":314.1893333333333,"ma120":323.96233333333333,"ma250":338.0085200000001},{"date":"2026-11-10","open":349.5,"high":352.65,"low":347.92,"close":351,"volume":3743400,"ma5":350.654,"ma20":327.08849999999995,"ma60":314.40799999999996,"ma120":324.2991666666667,"ma250":337.91556},{"date":"2026-11-11","open":348.43,"high":351.53,"low":344.31,"close":351.31,"volume":3221900,"ma5":349.82800000000003,"ma20":329.8785,"ma60":314.63833333333326,"ma120":324.61191666666673,"ma250":337.83628000000004}],"relative":[{"date":"2025-12-31","stock":100,"index":100},{"date":"2026-01-02","stock":100.49985469340308,"index":100.1894675334161},{"date":"2026-01-05","stock":99.9970938680616,"index":100.82609013220363},{"date":"2026-01-06","stock":101.5082824760244,"index":101.45088014023811},{"date":"2026-01-07","stock":101.44144144144144,"index":101.10189175370681},{"date":"2026-01-08","stock":104.49287997675094,"index":101.10963406617486},{"date":"2026-01-09","stock":108.87532693984306,"index":101.76437075451027},{"date":"2026-01-12","stock":108.96251089799476,"index":101.9249141771967},{"date":"2026-01-13","stock":110.35745422842196,"index":101.72726608721058},{"date":"2026-01-14","stock":109.25603022377216,"index":101.18471988897817},{"date":"2026-01-15","stock":110.18889857599534,"index":101.44576729238186},{"date":"2026-01-16","stock":110.48241790177273,"index":101.38061500255642},{"date":"2026-01-20","stock":109.0119151409474,"index":99.28946022934775},{"date":"2026-01-21","stock":111.78145887823307,"index":100.43999707837266},{"date":"2026-01-22","stock":110.73234524847427,"index":100.99116207727704},{"date":"2026-01-23","stock":111.52862539959314,"index":101.02417646629172},{"date":"2026-01-26","stock":112.33071781458878,"index":101.5299101599591},{"date":"2026-01-27","stock":110.53763440860214,"index":101.94434299905048},{"date":"2026-01-28","stock":109.0671316477768,"index":101.93601636111315},{"date":"2026-01-29","stock":108.05289160127869,"index":101.80425096778906},{"date":"2026-01-30","stock":108.8607962801511,"index":101.36629902855891},{"date":"2026-02-02","stock":109.88666085440278,"index":101.912789423709},{"date":"2026-02-03","stock":110.75268817204301,"index":101.05631436710247},{"date":"2026-02-04","stock":112.52542865446091,"index":100.54371484917098},{"date":"2026-02-05","stock":111.12176692821853,"index":99.31195675991528},{"date":"2026-02-06","stock":111.92967160709095,"index":101.26798626835148},{"date":"2026-02-09","stock":110.72362685265911,"index":101.74304287488131},{"date":"2026-02-10","stock":113.24614937518163,"index":101.40690964867431},{"date":"2026-02-11","stock":113.53676256902062,"index":101.40194288218538},{"date":"2026-02-12","stock":113.40308049985468,"index":99.81389233803229},{"date":"2026-02-13","stock":113.64428945074106,"index":99.86370608428895},{"date":"2026-02-17","stock":111.31647776809066,"index":99.96669344825068},{"date":"2026-02-18","stock":111.45597210113338,"index":100.52311737637864},{"date":"2026-02-19","stock":110.02034292356872,"index":100.2394273610401},{"date":"2026-02-20","stock":111.08689334495786,"index":100.93506683222554},{"date":"2026-02-23","stock":109.55826794536472,"index":99.88678694032576},{"date":"2026-02-24","stock":111.73496076721882,"index":100.65108465415236},{"date":"2026-02-25","stock":109.14559721011334,"index":101.47001679935724},{"date":"2026-02-26","stock":109.00610287707062,"index":100.92557154334965},{"date":"2026-02-27","stock":110.64225515838419,"index":100.4876196041195},{"date":"2026-03-02","stock":107.7622784074397,"index":100.52764589876561},{"date":"2026-03-03","stock":106.63179308340598,"index":99.57826309254254},{"date":"2026-03-04","stock":107.26823597791339,"index":100.35059528157184},{"date":"2026-03-05","stock":105.10897994768962,"index":99.78394565773135},{"date":"2026-03-06","stock":104.01627433885498,"index":98.45913373749178},{"date":"2026-03-09","stock":102.74920081371694,"index":99.27675115039077},{"date":"2026-03-10","stock":103.79250217959894,"index":99.06478708640712},{"date":"2026-03-11","stock":101.95873292647485,"index":98.98181286976846},{"date":"2026-03-12","stock":98.49752978785236,"index":97.47454532174422},{"date":"2026-03-13","stock":98.52659110723626,"index":96.88393835366298},{"date":"2026-03-16","stock":99.55826794536472,"index":97.86545906069681},{"date":"2026-03-17","stock":99.22406277244987,"index":98.1095610254912},{"date":"2026-03-18","stock":96.17262423714035,"index":96.77452340953911},{"date":"2026-03-19","stock":95.38215634989828,"index":96.50850923964649},{"date":"2026-03-20","stock":93.21418192385934,"index":95.04754948506319},{"date":"2026-03-23","stock":96.16390584132519,"index":96.13614783434373},{"date":"2026-03-24","stock":96.16681197326358,"index":95.77634942663063},{"date":"2026-03-25","stock":96.63179308340598,"index":96.29537652472428},{"date":"2026-03-26","stock":95.44609125254286,"index":94.61923891607626},{"date":"2026-03-27","stock":93.47573379831442,"index":93.03703162661603},{"date":"2026-03-30","stock":94.01336820691658,"index":92.66992915053684},{"date":"2026-03-31","stock":95.5797733217088,"index":95.36951281863998},{"date":"2026-04-01","stock":95.77448416158093,"index":96.05317361770506},{"date":"2026-04-02","stock":93.46992153443766,"index":96.16083558542108},{"date":"2026-04-06","stock":94.92879976750943,"index":96.58651668979621},{"date":"2026-04-07","stock":92.63876780005812,"index":96.65984953619166},{"date":"2026-04-08","stock":97.69253124091833,"index":99.0842159082609},{"date":"2026-04-09","stock":98.68642836384771,"index":99.69556643050178},{"date":"2026-04-10","stock":98.03545480964836,"index":99.58206120809291},{"date":"2026-04-13","stock":99.14559721011334,"index":100.5951354904682},{"date":"2026-04-14","stock":99.59604766056378,"index":101.78043970491564},{"date":"2026-04-15","stock":98.49171752397558,"index":102.59221386312176},{"date":"2026-04-16","stock":97.98023830281895,"index":102.85998100942224},{"date":"2026-04-17","stock":101.5402499273467,"index":104.09845884157475},{"date":"2026-04-20","stock":102.00232490555071,"index":103.85128916806661},{"date":"2026-04-21","stock":99.94768962510898,"index":103.19202395734425},{"date":"2026-04-22","stock":98.66317930834059,"index":104.27141918048353},{"date":"2026-04-23","stock":98.85498401627433,"index":103.84047914688482},{"date":"2026-04-24","stock":97.6140656785818,"index":104.66846833686364},{"date":"2026-04-27","stock":96.5707643126998,"index":104.79745818420861},{"date":"2026-04-28","stock":95.62917756466143,"index":104.28456650354248},{"date":"2026-04-29","stock":93.81284510316767,"index":104.24293331385581},{"date":"2026-04-30","stock":95.55361813426329,"index":105.31020378350742},{"date":"2026-05-01","stock":94.1238012205754,"index":105.6185815499233},{"date":"2026-05-04","stock":90.79337401918046,"index":105.18954057409978},{"date":"2026-05-05","stock":91.66521360069747,"index":106.04367832882916},{"date":"2026-05-06","stock":93.88259226968904,"index":107.59068000876488},{"date":"2026-05-07","stock":93.76344086021504,"index":107.18150609889709},{"date":"2026-05-08","stock":92.25515838419064,"index":108.0845811116792},{"date":"2026-05-11","stock":90.49694856146468,"index":108.28778029362356},{"date":"2026-05-12","stock":90.22377215925601,"index":108.11423562924548},{"date":"2026-05-13","stock":87.92502179598954,"index":108.74662186838069},{"date":"2026-05-14","stock":88.44812554489974,"index":109.57913958074647},{"date":"2026-05-15","stock":86.46033129904097,"index":108.22438098020598},{"date":"2026-05-18","stock":87.12874164487067,"index":108.1447666350157},{"date":"2026-05-19","stock":87.89305434466725,"index":107.42254035497773},{"date":"2026-05-20","stock":90.2586457425167,"index":108.58184208604193},{"date":"2026-05-21","stock":91.1886079628015,"index":108.76809582937696},{"date":"2026-05-22","stock":90.98227259517581,"index":109.1734716236944},{"date":"2026-05-26","stock":90.24702121476315,"index":109.8403330655175},{"date":"2026-05-27","stock":92.37140366172625,"index":109.85844715506538},{"date":"2026-05-28","stock":93.34786399302527,"index":110.49054123146593},{"date":"2026-05-29","stock":92.16506829410055,"index":110.73055291797532},{"date":"2026-06-01","stock":90.290613193839,"index":111.0212548389453},{"date":"2026-06-02","stock":90.53182214472537,"index":111.1647067416551},{"date":"2026-06-03","stock":90.95321127579193,"index":110.34519027098094},{"date":"2026-06-04","stock":90.07555943039813,"index":110.792637499087},{"date":"2026-06-05","stock":90.31676838128449,"index":107.8626835147177},{"date":"2026-06-08","stock":90.00581226387676,"index":108.1839164414579},{"date":"2026-06-09","stock":93.38273757628596,"index":107.90519319260828},{"date":"2026-06-10","stock":92.68235977913396,"index":106.15718355123803},{"date":"2026-06-11","stock":94.74280732345248,"index":108.01694543860931},{"date":"2026-06-12","stock":95.4344667247893,"index":108.55978379957637},{"date":"2026-06-15","stock":95.85004359197907,"index":110.35410123438756},{"date":"2026-06-16","stock":97.9628015111886,"index":109.72682784310861},{"date":"2026-06-17","stock":95.1700087183958,"index":108.39383536629903},{"date":"2026-06-18","stock":97.14617843650102,"index":109.56949821050326},{"date":"2026-06-22","stock":94.92008137169427,"index":109.16353809071653},{"date":"2026-06-23","stock":94.28945074106363,"index":107.59564677525381},{"date":"2026-06-24","stock":99.63963963963964,"index":107.48988386531298},{"date":"2026-06-25","stock":100.2615518744551,"index":107.4792199254985},{"date":"2026-06-26","stock":101.38331880267363,"index":107.42852969103791},{"date":"2026-06-29","stock":101.95001453065969,"index":108.69081878606384},{"date":"2026-06-30","stock":102.49346120313862,"index":109.55167628369001},{"date":"2026-07-01","stock":101.95873292647485,"index":109.31604703820028},{"date":"2026-07-02","stock":104.0104620749782,"index":109.3161931195676},{"date":"2026-07-06","stock":101.90351641964544,"index":110.10780804908335},{"date":"2026-07-07","stock":100.32258064516128,"index":109.61726681761742},{"date":"2026-07-08","stock":97.70706190061028,"index":109.30845080709956},{"date":"2026-07-09","stock":98.43940714908456,"index":110.19852457819005},{"date":"2026-07-10","stock":99.76750944492879,"index":110.66233291943612},{"date":"2026-07-13","stock":97.96861377506538,"index":109.78511430866993},{"date":"2026-07-14","stock":98.15170008718395,"index":110.19779417135345},{"date":"2026-07-15","stock":99.22696890438826,"index":110.61865459060697},{"date":"2026-07-16","stock":101.13920371984888,"index":110.05434226864364},{"date":"2026-07-17","stock":98.48009299622203,"index":108.94295522606092},{"date":"2026-07-20","stock":96.78581807614066,"index":108.7324519757505},{"date":"2026-07-21","stock":96.36733507701248,"index":109.69542034913447},{"date":"2026-07-22","stock":96.32374309793664,"index":109.54583302899715},{"date":"2026-07-23","stock":94.36501017146176,"index":108.22145935285954},{"date":"2026-07-24","stock":96.76838128451031,"index":108.27521729603389},{"date":"2026-07-27","stock":97.67218831734961,"index":108.29274706011249},{"date":"2026-07-28","stock":100.10752688172042,"index":108.52063399313417},{"date":"2026-07-29","stock":98.30572507991862,"index":106.87531955299102},{"date":"2026-07-30","stock":96.87590816623074,"index":108.64991600321379},{"date":"2026-07-31","stock":96.47195582679453,"index":109.410853845592},{"date":"2026-08-03","stock":98.81429816913688,"index":111.02914323278065},{"date":"2026-08-04","stock":101.20313862249346,"index":113.01614199108904},{"date":"2026-08-05","stock":102.62714327230455,"index":112.82667445767292},{"date":"2026-08-06","stock":101.57512351060737,"index":112.62814987948288},{"date":"2026-08-07","stock":103.34786399302527,"index":113.32466583887225},{"date":"2026-08-10","stock":101.94129613484452,"index":113.25849097947557},{"date":"2026-08-11","stock":103.01656495204881,"index":112.89460229347746},{"date":"2026-08-12","stock":99.80528916012787,"index":113.1911474691403},{"date":"2026-08-13","stock":99.30252833478639,"index":113.92871229274706},{"date":"2026-08-14","stock":98.47718686428364,"index":113.73544664378059},{"date":"2026-08-17","stock":98.19238593432141,"index":113.14089547878169},{"date":"2026-08-18","stock":98.0790467887242,"index":112.36228179095757},{"date":"2026-08-19","stock":100.0581226387678,"index":112.5992257687532},{"date":"2026-08-20","stock":97.2072072072072,"index":111.62311007231028},{"date":"2026-08-21","stock":97.53269398430687,"index":112.1082462931853},{"date":"2026-08-24","stock":98.06160999709387,"index":111.79402527207655},{"date":"2026-08-25","stock":98.19238593432141,"index":112.1507559710759},{"date":"2026-08-26","stock":97.31182795698925,"index":112.12767511503908},{"date":"2026-08-27","stock":95.49840162743388,"index":112.9353589949602},{"date":"2026-08-28","stock":95.9575704736995,"index":112.65444452560077},{"date":"2026-08-31","stock":95.27172333623946,"index":112.28018406252282},{"date":"2026-09-01","stock":92.92938099389711,"index":111.48155722737565},{"date":"2026-09-02","stock":92.56320836965998,"index":111.99474107077643},{"date":"2026-09-03","stock":92.43533856437081,"index":113.17960704112191},{"date":"2026-09-04","stock":93.30136588201104,"index":112.75436418084874},{"date":"2026-09-08","stock":91.16535890729439,"index":112.09582937696297},{"date":"2026-09-09","stock":90.22086602731764,"index":111.55299101599591},{"date":"2026-09-10","stock":88.837547224644,"index":110.90059162953766},{"date":"2026-09-11","stock":89.72391746585295,"index":111.85421079541304},{"date":"2026-09-14","stock":90.34292356873001,"index":111.31370973632313},{"date":"2026-09-15","stock":88.7765184539378,"index":110.81338105324666},{"date":"2026-09-16","stock":87.90177274048243,"index":110.3178730552918},{"date":"2026-09-17","stock":87.91339726823597,"index":111.57344240742093},{"date":"2026-09-18","stock":87.1781458878233,"index":111.75955006938865},{"date":"2026-09-21","stock":86.37024120895089,"index":113.4277992842013},{"date":"2026-09-22","stock":88.73873873873875,"index":113.42692279599737},{"date":"2026-09-23","stock":86.23074687590817,"index":112.57073990212548},{"date":"2026-09-24","stock":84.9113629758791,"index":112.54298444233439},{"date":"2026-09-25","stock":85.20778843359489,"index":113.11679205317361},{"date":"2026-09-28","stock":84.24585876198779,"index":112.24439412752903},{"date":"2026-09-29","stock":83.70822435338565,"index":112.05667957052079},{"date":"2026-09-30","stock":82.67654751525718,"index":111.77474253159009},{"date":"2026-10-01","stock":82.086602731764,"index":111.9925498502666},{"date":"2026-10-02","stock":82.19994187736124,"index":112.81454970418523},{"date":"2026-10-05","stock":81.70589944783491,"index":113.56292454897378},{"date":"2026-10-06","stock":83.31589654170298,"index":114.21999853918632},{"date":"2026-10-07","stock":83.04853240337111,"index":113.96932291286247},{"date":"2026-10-08","stock":85.86748038360942,"index":113.43744065444453},{"date":"2026-10-09","stock":84.49287997675094,"index":114.11204440873567},{"date":"2026-10-12","stock":84.45800639349027,"index":114.04922942078738},{"date":"2026-10-13","stock":85.41702993315896,"index":114.02308085603681},{"date":"2026-10-14","stock":85.87910491136297,"index":112.75933094733767},{"date":"2026-10-15","stock":89.57861086893344,"index":113.12628734204952},{"date":"2026-10-16","stock":89.98256320836965,"index":111.89014681177416},{"date":"2026-10-19","stock":90.05521650682941,"index":112.34723541012345},{"date":"2026-10-20","stock":91.57512351060737,"index":112.66627711635381},{"date":"2026-10-21","stock":91.29322871258354,"index":113.31780001460814},{"date":"2026-10-22","stock":95.24266201685556,"index":111.94843327733548},{"date":"2026-10-23","stock":92.94681778552746,"index":111.36775984223212},{"date":"2026-10-26","stock":92.8160418482999,"index":112.1433058213425},{"date":"2026-10-27","stock":92.56030223772159,"index":112.81279672777737},{"date":"2026-10-28","stock":92.28712583551292,"index":113.12511869111096},{"date":"2026-10-29","stock":95.60592850915431,"index":112.7805127455993},{"date":"2026-10-30","stock":95.66986341179889,"index":110.73069899934264},{"date":"2026-11-02","stock":99.14269107817495,"index":110.16580235191002},{"date":"2026-11-03","stock":96.96599825632083,"index":110.56781827477906},{"date":"2026-11-04","stock":103.29555361813425,"index":112.31641224161858},{"date":"2026-11-05","stock":101.69718105201976,"index":107.42429333138558},{"date":"2026-11-06","stock":99.81691368788142,"index":107.76217953400044},{"date":"2026-11-09","stock":102.70851496657947,"index":110.29055583960266},{"date":"2026-11-10","stock":102.0052310374891,"index":109.86677379300271},{"date":"2026-11-11","stock":102.09532112757918,"index":111.30494485428383}],"metrics":{"change":0.08831908831909985,"fiveDay":-1.161940130542427,"ytd":2.095321127579183,"indexYtd":11.304944854283832,"volumeRatio":0.6769472555156,"low20":301.42,"high20":362.44,"low60":277.15,"high60":362.44,"low120":277.15,"high120":362.44,"sectorYtd":1.323167367225797},"levels":[[301.42,"301.42 近20日低点"],[329.8785,"329.88 20日均线"],[362.44,"362.44 近20日高点"]],"charts":[{"id":"mix","title":"增长来自客单价还是更多交易","type":"bars","unit":"%","categories":["同店交易次数","同店平均客单价","同店销售"],"series":[{"name":"上年同季","values":[-0.4,1.4,1]},{"name":"本季","values":[-1,2.8,1.7]}]},{"id":"unit","title":"一次采购花了多少钱","type":"bars","unit":"美元 / 笔","categories":["上年同季","本季"],"series":[{"name":"平均客单价","values":[90.01,92.5]}]},{"id":"quality","title":"新增库存与周转速度分开看","type":"bars","unit":"次","categories":["上年同季","本季"],"series":[{"name":"库存周转率","values":[4.6,4.5]}]},{"id":"allocation","title":"全年增幅的上下边界","type":"bars","unit":"%","categories":["总销售增长","同店销售增长","GAAP每股盈利增长"],"series":[{"name":"指引下限","values":[2.5,0,0]},{"name":"指引上限","values":[4.5,2,4]}]},{"id":"annual","title":"三个完整财年的收入和净利润","type":"bars","unit":"十亿美元","categories":["2023财年","2024财年","2025财年"],"series":[{"name":"收入","values":[152.669,159.514,164.683]},{"name":"净利润","values":[15.143,14.806,14.156]}]},{"id":"quarterly","title":"六个财季的收入与净利润","type":"bars","unit":"十亿美元","categories":["25.05","25.08","25.11","26.02","26.05","26.08"],"series":[{"name":"收入","values":[39.856,45.277,41.352,38.198,41.765,47.861]},{"name":"净利润","values":[3.433,4.551,3.601,2.571,3.289,4.766]}]},{"id":"margin","title":"每100美元收入最终留下多少净利润","type":"lines","unit":"%","categories":["25.05","25.08","25.11","26.02","26.05","26.08"],"series":[{"name":"报告净利率","values":[8.61,10.05,8.71,6.73,7.88,9.96]}]},{"id":"cash","title":"2026财年上半年，现金回收与资本投入","type":"bars","unit":"十亿美元","categories":["经营现金流","现金购置固定资产","简化剩余现金"],"series":[{"name":"上年同期","values":[8.968,1.723,7.245]},{"name":"本期","values":[11.422,1.724,9.698]}]},{"id":"sector","title":"年初至今，个股与所属板块的价格涨幅","type":"bars","unit":"%","categories":["家得宝","XLY · 可选消费","标普500"],"series":[{"name":"2025年12月31日至11月11日","values":[2.1,1.32,11.3]}]},{"id":"hurdle","title":"按现价，不同估值倍数要求每股赚多少","type":"bars","unit":"美元 / 股","categories":["15倍PE","22倍PE","28倍PE"],"series":[{"name":"现价所需的每股盈利","values":[23.42,15.97,12.55]}]}],"financials":{"annual":[{"start":"2023-01-30","end":"2024-01-28","revenue":152669000000,"net":15143000000,"operating":21689000000,"cfo":21172000000,"capex":3226000000,"eps":15.11,"shares":1002000000,"sbcomp":380000000,"dividends":8383000000,"buybacks":7951000000,"pretax":19924000000},{"start":"2024-01-29","end":"2025-02-02","revenue":159514000000,"net":14806000000,"operating":21526000000,"cfo":19810000000,"capex":3485000000,"eps":14.91,"shares":993000000,"sbcomp":442000000,"dividends":8929000000,"buybacks":649000000,"pretax":19406000000},{"start":"2025-02-03","end":"2026-02-01","revenue":164683000000,"net":14156000000,"operating":20890000000,"cfo":16325000000,"capex":3679000000,"eps":14.23,"shares":995000000,"sbcomp":522000000,"dividends":9152000000,"buybacks":0,"pretax":18602000000}],"quarters":[{"start":"2025-02-03","end":"2025-05-04","revenue":39856000000,"net":3433000000,"operating":5133000000,"cfo":4325000000,"capex":806000000,"eps":3.45,"shares":994000000,"sbcomp":170000000,"dividends":2286000000,"buybacks":0,"pretax":4542000000},{"start":"2025-05-05","end":"2025-08-03","revenue":45277000000,"net":4551000000,"operating":6555000000,"eps":4.58,"shares":994000000,"pretax":6005000000},{"start":"2025-08-04","end":"2025-11-02","revenue":41352000000,"net":3601000000,"operating":5353000000,"eps":3.62,"shares":995000000,"pretax":4757000000},{"start":"2025-11-03","end":"2026-02-01","derived":true,"revenue":38198000000,"net":2571000000,"operating":3849000000,"cfo":3347000000,"capex":1058000000,"sbcomp":114000000,"dividends":2289000000,"buybacks":0,"pretax":3298000000},{"start":"2026-02-02","end":"2026-05-03","revenue":41765000000,"net":3289000000,"operating":4981000000,"cfo":6032000000,"capex":844000000,"eps":3.3,"shares":996000000,"sbcomp":178000000,"dividends":2320000000,"pretax":4377000000},{"start":"2026-05-04","end":"2026-08-02","revenue":47861000000,"net":4766000000,"operating":6839000000,"eps":4.79,"shares":996000000,"pretax":6315000000}],"current":{"start":"2026-02-02","end":"2026-08-02","revenue":89626000000,"net":8055000000,"operating":11820000000,"cfo":11422000000,"capex":1724000000,"eps":8.09,"shares":996000000,"sbcomp":326000000,"dividends":4643000000,"pretax":10692000000},"prior":{"start":"2025-02-03","end":"2025-08-03","revenue":85133000000,"net":7984000000,"operating":11688000000,"cfo":8968000000,"capex":1723000000,"eps":8.03,"shares":994000000,"sbcomp":288000000,"dividends":4574000000,"buybacks":0,"pretax":10547000000},"filing":"https://www.sec.gov/Archives/edgar/data/354950/000162828026058715/hd-20260802.htm","form":"10-Q","filed":"2026-08-25","factsUrl":"https://data.sec.gov/api/xbrl/companyfacts/CIK0000354950.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":"家得宝最新业绩公告","url":"https://ir.homedepot.com/news-releases/2026/08-18-2026-110040463","note":"2026财年第二季的经营数据、分项调节及管理层展望。"},{"title":"美国证监会 · 10-Q 法定申报","url":"https://www.sec.gov/Archives/edgar/data/354950/000162828026058715/hd-20260802.htm","note":"报告期末 2026-08-02，提交日期 2026-08-25。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/CIK0000354950.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/HD?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/hd/history/","note":"核对美东11月11日收盘；行情页面随时间更新。"},{"title":"标普500 · 价格指数历史序列","url":"https://query1.finance.yahoo.com/v8/finance/chart/%5EGSPC?period1=1735689600&period2=1794441600&interval=1d&events=splits","note":"标普500价格指数，与个股使用相同的起点。"},{"title":"家得宝业绩会记录","url":"https://ir.homedepot.com/~/media/Files/H/HomeDepot-IR/2026/hd-2q26-transcript.pdf","note":"专业分销、库存周转及大型项目需求。"},{"title":"家得宝业绩日历","url":"https://ir.homedepot.com/events-and-presentations","note":"第三季业绩计划于11月17日公布。"},{"title":"XLY · 可选消费板块ETF历史行情","url":"https://query1.finance.yahoo.com/v8/finance/chart/XLY?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。"}]}