{"company":"强生","symbol":"JNJ","market":"us","marketLabel":"美股","slug":"johnson-johnson","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":"创新制药与医疗技术","fiscal":"2026年第三季度","period":"2027自然年","shares":2445800000,"profitLabel":"2027自然年作者假设的正常化每股收益，每股美元","valuation":{"basisKey":"eps","multipleKey":"pe","basisLabel":"正常化每股收益","basisUnit":"美元/股","multipleLabel":"PE","perShare":true,"periodLabel":"2027自然年","basisStep":0.01,"multipleStep":0.5},"heroMetric":{"label":"基准盈利中点 · 隐含PE","value":23.079012345679015,"note":"按2027自然年正常化每股12.15美元计算"},"calc":[9,14.5,12.15,15,28,22],"scenarios":[{"name":"研发遇阻","eps":[9,10.5],"pe":[15,19],"prices":[135,199.5]},{"name":"新品接力","eps":[11.6,12.7],"pe":[20,24],"prices":[232,304.8]},{"name":"放量提速","eps":[13.3,14.5],"pe":[25,28],"prices":[332.5,406]}],"last":{"date":"2026-11-11","open":277.96,"high":281.16,"low":276.59,"close":280.41,"volume":5434000,"ma5":278.368,"ma20":268.5275,"ma60":267.09366666666676,"ma120":257.88475,"ma250":241.01644000000005},"stock":[{"date":"2025-01-02","open":145.23,"high":145.77,"low":143.78,"close":144.02,"volume":6051300,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-03","open":144.07,"high":144.57,"low":143.62,"close":144.19,"volume":5878800,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-06","open":143.51,"high":144.82,"low":142.93,"close":143.66,"volume":7910500,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-07","open":143.76,"high":147.18,"low":143.59,"close":146.23,"volume":8422000,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-08","open":145.49,"high":145.59,"low":141.44,"close":142.27,"volume":11175600,"ma5":144.074,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-10","open":141,"high":143.67,"low":140.68,"close":142.06,"volume":8821500,"ma5":143.68200000000002,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-13","open":142.98,"high":145.07,"low":142.31,"close":144.47,"volume":10376400,"ma5":143.738,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-14","open":144.5,"high":144.81,"low":142.86,"close":144.75,"volume":8681700,"ma5":143.956,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-15","open":145.31,"high":146.05,"low":144.26,"close":144.97,"volume":7434600,"ma5":143.704,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-16","open":144.32,"high":148.07,"low":144.06,"close":147.77,"volume":8964000,"ma5":144.804,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-17","open":147.44,"high":148.38,"low":146.61,"close":147.03,"volume":10773100,"ma5":145.798,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-21","open":147.56,"high":148.86,"low":147.05,"close":148.15,"volume":11111700,"ma5":146.534,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-22","open":144,"high":145.47,"low":142.11,"close":145.27,"volume":16834700,"ma5":146.63799999999998,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-23","open":145.44,"high":147.91,"low":144.81,"close":146.64,"volume":10506400,"ma5":146.972,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-24","open":146.81,"high":147.63,"low":146.38,"close":146.82,"volume":9887300,"ma5":146.782,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-27","open":148.45,"high":153.45,"low":148,"close":152.89,"volume":15152300,"ma5":147.954,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-28","open":152.66,"high":152.97,"low":150.3,"close":150.38,"volume":10320600,"ma5":148.39999999999998,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-29","open":150.5,"high":151.88,"low":150,"close":151.15,"volume":7156400,"ma5":149.576,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-30","open":151.91,"high":154.14,"low":151.36,"close":152.87,"volume":8911000,"ma5":150.822,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-31","open":152.62,"high":153.18,"low":152.06,"close":152.15,"volume":8457800,"ma5":151.88799999999998,"ma20":146.887,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-03","open":152,"high":152.47,"low":150.78,"close":151.87,"volume":6687500,"ma5":151.684,"ma20":147.2795,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-04","open":151.36,"high":154.18,"low":150.95,"close":153.49,"volume":9645000,"ma5":152.30599999999998,"ma20":147.74450000000002,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-05","open":153.82,"high":154.73,"low":153.31,"close":154.69,"volume":8947000,"ma5":153.01399999999998,"ma20":148.29600000000002,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-06","open":154.79,"high":154.84,"low":153.38,"close":153.51,"volume":7418100,"ma5":153.142,"ma20":148.66,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-07","open":153.53,"high":154.49,"low":152.8,"close":153.12,"volume":6204900,"ma5":153.33599999999998,"ma20":149.20250000000001,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-10","open":153.61,"high":154.37,"low":152.29,"close":154.24,"volume":6936200,"ma5":153.81,"ma20":149.81149999999997,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-11","open":154.11,"high":156.39,"low":153.94,"close":156.13,"volume":7554500,"ma5":154.338,"ma20":150.39449999999997,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-12","open":155.27,"high":155.66,"low":154.27,"close":155.26,"volume":7746000,"ma5":154.452,"ma20":150.92,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-13","open":155.26,"high":158.13,"low":154.79,"close":157.25,"volume":10704700,"ma5":155.2,"ma20":151.53400000000002,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-14","open":157.29,"high":157.47,"low":156.06,"close":156.15,"volume":6411800,"ma5":155.80599999999998,"ma20":151.95300000000003,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-18","open":154.14,"high":155.45,"low":153.24,"close":154.99,"volume":9670700,"ma5":155.956,"ma20":152.35100000000003,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-19","open":155,"high":158.3,"low":154.75,"close":157.89,"volume":7974700,"ma5":156.308,"ma20":152.83800000000002,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-20","open":156.95,"high":159.95,"low":156.95,"close":159.68,"volume":7224000,"ma5":157.192,"ma20":153.5585,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-21","open":159.88,"high":163.51,"low":159.28,"close":162.3,"volume":12546900,"ma5":158.202,"ma20":154.3415,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-24","open":162.68,"high":164.87,"low":162.05,"close":163.74,"volume":10201900,"ma5":159.72,"ma20":155.1875,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-25","open":164.1,"high":166.43,"low":163.94,"close":166.09,"volume":12303700,"ma5":161.94,"ma20":155.8475,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-26","open":165.08,"high":165.13,"low":162.56,"close":163.08,"volume":11396400,"ma5":162.978,"ma20":156.4825,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-27","open":162.31,"high":163.95,"low":161.73,"close":163.73,"volume":8364600,"ma5":163.788,"ma20":157.1115,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-28","open":164.31,"high":165.94,"low":162.7,"close":165.02,"volume":12037200,"ma5":164.33200000000002,"ma20":157.719,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-03","open":164.96,"high":167.33,"low":164.84,"close":167.28,"volume":9191500,"ma5":165.04,"ma20":158.47550000000004,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-04","open":168.08,"high":169.99,"low":165.32,"close":165.42,"volume":11999700,"ma5":164.906,"ma20":159.15300000000005,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-05","open":164.51,"high":166.46,"low":163.53,"close":165.12,"volume":8744800,"ma5":165.314,"ma20":159.7345,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-06","open":165,"high":165.87,"low":163.51,"close":165.83,"volume":8037900,"ma5":165.734,"ma20":160.29149999999998,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-07","open":165.13,"high":168.46,"low":164.7,"close":166.69,"volume":9637600,"ma5":166.06799999999998,"ma20":160.95049999999998,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-10","open":167.48,"high":169.9,"low":167.05,"close":167.7,"volume":17559000,"ma5":166.152,"ma20":161.6795,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-11","open":167.2,"high":167.3,"low":165.05,"close":165.86,"volume":9890300,"ma5":166.24,"ma20":162.2605,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-12","open":163.73,"high":164.21,"low":162.23,"close":162.85,"volume":8010700,"ma5":165.786,"ma20":162.5965,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-13","open":163.43,"high":164.54,"low":162.66,"close":162.99,"volume":5286700,"ma5":165.21800000000002,"ma20":162.983,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-14","open":162.12,"high":163.15,"low":161.1,"close":162.81,"volume":6235800,"ma5":164.442,"ma20":163.261,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-17","open":162.41,"high":163.5,"low":161.73,"close":162.84,"volume":6669800,"ma5":163.47,"ma20":163.59550000000002,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-18","open":163.44,"high":164.86,"low":162.97,"close":164.25,"volume":7348800,"ma5":163.148,"ma20":164.05849999999998,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-19","open":163.97,"high":164.36,"low":162.21,"close":162.99,"volume":5936400,"ma5":163.176,"ma20":164.31350000000003,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-20","open":163,"high":163.2,"low":161.93,"close":163.02,"volume":7485900,"ma5":163.182,"ma20":164.4805,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-21","open":163,"high":164.13,"low":162.48,"close":163.63,"volume":17047100,"ma5":163.346,"ma20":164.547,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-24","open":162.84,"high":164.39,"low":162.5,"close":163.29,"volume":8046400,"ma5":163.43599999999998,"ma20":164.52450000000002,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-25","open":163.52,"high":164.19,"low":160.56,"close":161.02,"volume":7456200,"ma5":162.79,"ma20":164.27100000000002,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-26","open":161.21,"high":162.49,"low":160.64,"close":161.72,"volume":7223500,"ma5":162.536,"ma20":164.203,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-27","open":162.35,"high":164.07,"low":161.32,"close":163.13,"volume":6752500,"ma5":162.558,"ma20":164.17299999999997,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-28","open":163.59,"high":164.52,"low":162.91,"close":163.71,"volume":5760300,"ma5":162.574,"ma20":164.10750000000002,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-31","open":164.37,"high":166.63,"low":164.23,"close":165.84,"volume":12481400,"ma5":163.084,"ma20":164.0355,"ma60":156.46599999999995,"ma120":null,"ma250":null},{"date":"2025-04-01","open":160.73,"high":161.81,"low":153.13,"close":153.25,"volume":23303100,"ma5":161.53000000000003,"ma20":163.427,"ma60":156.6198333333333,"ma120":null,"ma250":null},{"date":"2025-04-02","open":154.01,"high":155.79,"low":153.45,"close":155.36,"volume":10356900,"ma5":160.258,"ma20":162.93900000000002,"ma60":156.80599999999998,"ma120":null,"ma250":null},{"date":"2025-04-03","open":158.75,"high":160.65,"low":157.48,"close":159.82,"volume":13249300,"ma5":159.596,"ma20":162.63850000000002,"ma60":157.0753333333333,"ma120":null,"ma250":null},{"date":"2025-04-04","open":159.16,"high":159.82,"low":152.93,"close":153.24,"volume":16601700,"ma5":157.502,"ma20":161.96600000000004,"ma60":157.19216666666665,"ma120":null,"ma250":null},{"date":"2025-04-07","open":151.28,"high":152.71,"low":147.4,"close":150.62,"volume":18083000,"ma5":154.45800000000003,"ma20":161.11200000000002,"ma60":157.33133333333336,"ma120":null,"ma250":null},{"date":"2025-04-08","open":153.59,"high":153.59,"low":148,"close":150,"volume":12018400,"ma5":153.808,"ma20":160.31900000000002,"ma60":157.46366666666665,"ma120":null,"ma250":null},{"date":"2025-04-09","open":142.2,"high":153.19,"low":141.5,"close":150.97,"volume":18773700,"ma5":152.93,"ma20":159.72500000000002,"ma60":157.572,"ma120":null,"ma250":null},{"date":"2025-04-10","open":150.37,"high":151.2,"low":145.13,"close":148.69,"volume":13830500,"ma5":150.704,"ma20":159.01,"ma60":157.63766666666666,"ma120":null,"ma250":null},{"date":"2025-04-11","open":149.33,"high":152.35,"low":148.19,"close":151.73,"volume":9943900,"ma5":150.402,"ma20":158.45599999999996,"ma60":157.75033333333334,"ma120":null,"ma250":null},{"date":"2025-04-14","open":151.59,"high":154.67,"low":151.17,"close":154.36,"volume":10685300,"ma5":151.15,"ma20":158.03199999999998,"ma60":157.86016666666671,"ma120":null,"ma250":null},{"date":"2025-04-15","open":155.7,"high":156.3,"low":152.1,"close":153.62,"volume":10847700,"ma5":151.874,"ma20":157.5005,"ma60":157.97000000000006,"ma120":null,"ma250":null},{"date":"2025-04-16","open":155.37,"high":155.63,"low":152.24,"close":153.91,"volume":7986900,"ma5":152.462,"ma20":157.04649999999998,"ma60":158.06600000000006,"ma120":null,"ma250":null},{"date":"2025-04-17","open":154.16,"high":159.44,"low":154.16,"close":157.47,"volume":10981100,"ma5":154.21800000000002,"ma20":156.76899999999995,"ma60":158.26933333333332,"ma120":null,"ma250":null},{"date":"2025-04-21","open":157.96,"high":158.23,"low":155.49,"close":156.92,"volume":6285400,"ma5":155.256,"ma20":156.43349999999998,"ma60":158.4406666666667,"ma120":null,"ma250":null},{"date":"2025-04-22","open":157.55,"high":158.72,"low":156.26,"close":157.75,"volume":7136300,"ma5":155.934,"ma20":156.1565,"ma60":158.62283333333335,"ma120":null,"ma250":null},{"date":"2025-04-23","open":156.49,"high":157.1,"low":154.33,"close":155.38,"volume":9099400,"ma5":156.286,"ma20":155.87449999999998,"ma60":158.66433333333333,"ma120":null,"ma250":null},{"date":"2025-04-24","open":155.8,"high":155.9,"low":153.44,"close":154.93,"volume":8310400,"ma5":156.49,"ma20":155.535,"ma60":158.74016666666665,"ma120":null,"ma250":null},{"date":"2025-04-25","open":154.32,"high":154.9,"low":152.45,"close":154.58,"volume":8643600,"ma5":155.912,"ma20":155.1075,"ma60":158.79733333333334,"ma120":null,"ma250":null},{"date":"2025-04-28","open":155.5,"high":155.81,"low":153.82,"close":155.35,"volume":5815200,"ma5":155.598,"ma20":154.6895,"ma60":158.83866666666665,"ma120":null,"ma250":null},{"date":"2025-04-29","open":155.45,"high":157.02,"low":154.29,"close":155.91,"volume":5246700,"ma5":155.23,"ma20":154.19299999999998,"ma60":158.90133333333333,"ma120":null,"ma250":null},{"date":"2025-04-30","open":158.2,"high":158.2,"low":155.02,"close":156.31,"volume":9598200,"ma5":155.416,"ma20":154.34599999999998,"ma60":158.9753333333333,"ma120":null,"ma250":null},{"date":"2025-05-01","open":155,"high":155.09,"low":153.36,"close":154.46,"volume":7325800,"ma5":155.32200000000003,"ma20":154.301,"ma60":158.99149999999997,"ma120":null,"ma250":null},{"date":"2025-05-02","open":156.07,"high":156.72,"low":155.04,"close":156.12,"volume":5974500,"ma5":155.63,"ma20":154.11599999999999,"ma60":159.01533333333333,"ma120":null,"ma250":null},{"date":"2025-05-05","open":156.67,"high":156.79,"low":154.73,"close":155,"volume":5464100,"ma5":155.56,"ma20":154.204,"ma60":159.04016666666664,"ma120":null,"ma250":null},{"date":"2025-05-06","open":154.82,"high":155.9,"low":153.69,"close":154.47,"volume":8644200,"ma5":155.272,"ma20":154.3965,"ma60":159.06266666666664,"ma120":null,"ma250":null},{"date":"2025-05-07","open":154.74,"high":157.94,"low":154.5,"close":157.3,"volume":7853100,"ma5":155.47000000000003,"ma20":154.7615,"ma60":159.11366666666666,"ma120":null,"ma250":null},{"date":"2025-05-08","open":155.82,"high":157.03,"low":154.78,"close":155.66,"volume":7606100,"ma5":155.71,"ma20":154.99599999999998,"ma60":159.10583333333332,"ma120":null,"ma250":null},{"date":"2025-05-09","open":155.42,"high":156.06,"low":153.81,"close":154.22,"volume":6520400,"ma5":155.33,"ma20":155.27249999999998,"ma60":159.08849999999995,"ma120":null,"ma250":null},{"date":"2025-05-12","open":152.02,"high":155.36,"low":151.18,"close":154.14,"volume":9023800,"ma5":155.158,"ma20":155.39299999999997,"ma60":159.0366666666666,"ma120":null,"ma250":null},{"date":"2025-05-13","open":151.7,"high":151.7,"low":148.08,"close":148.44,"volume":10549600,"ma5":153.952,"ma20":155.09699999999998,"ma60":158.90816666666663,"ma120":null,"ma250":null},{"date":"2025-05-14","open":148.67,"high":148.82,"low":146.12,"close":146.36,"volume":10216000,"ma5":151.764,"ma20":154.73399999999998,"ma60":158.76433333333333,"ma120":null,"ma250":null},{"date":"2025-05-15","open":148,"high":149.65,"low":147.33,"close":149.61,"volume":7945800,"ma5":150.55400000000003,"ma20":154.519,"ma60":158.62633333333332,"ma120":null,"ma250":null},{"date":"2025-05-16","open":149.67,"high":151.5,"low":149.22,"close":151.33,"volume":8051200,"ma5":149.976,"ma20":154.212,"ma60":158.48716666666664,"ma120":null,"ma250":null},{"date":"2025-05-19","open":151.89,"high":152.66,"low":151.05,"close":152.49,"volume":12639900,"ma5":149.64600000000002,"ma20":153.99050000000003,"ma60":158.32366666666664,"ma120":null,"ma250":null},{"date":"2025-05-20","open":152.33,"high":154.04,"low":152.12,"close":153.66,"volume":7351500,"ma5":150.69,"ma20":153.786,"ma60":158.15566666666666,"ma120":null,"ma250":null},{"date":"2025-05-21","open":153.19,"high":154.43,"low":153,"close":153.18,"volume":7032200,"ma5":152.054,"ma20":153.676,"ma60":157.94050000000001,"ma120":null,"ma250":null},{"date":"2025-05-22","open":152.65,"high":153.32,"low":151.37,"close":152.61,"volume":7535300,"ma5":152.65400000000002,"ma20":153.56,"ma60":157.76600000000005,"ma120":null,"ma250":null},{"date":"2025-05-23","open":153,"high":153.48,"low":152.21,"close":152.94,"volume":6727300,"ma5":152.97600000000003,"ma20":153.478,"ma60":157.58616666666674,"ma120":null,"ma250":null},{"date":"2025-05-27","open":152.52,"high":154.04,"low":151.93,"close":153.25,"volume":6990700,"ma5":153.12800000000001,"ma20":153.37300000000002,"ma60":157.39000000000004,"ma120":null,"ma250":null},{"date":"2025-05-28","open":153.28,"high":153.64,"low":151.93,"close":152.43,"volume":8459300,"ma5":152.882,"ma20":153.199,"ma60":157.1425,"ma120":null,"ma250":null},{"date":"2025-05-29","open":151.75,"high":154.04,"low":151.56,"close":153.58,"volume":6810600,"ma5":152.96200000000002,"ma20":153.0625,"ma60":156.9451666666667,"ma120":null,"ma250":null},{"date":"2025-05-30","open":153.9,"high":155.71,"low":153.22,"close":155.21,"volume":15529700,"ma5":153.48200000000003,"ma20":153.1,"ma60":156.78000000000003,"ma120":null,"ma250":null},{"date":"2025-06-02","open":154.48,"high":155.54,"low":152.3,"close":155.4,"volume":6669300,"ma5":153.974,"ma20":153.06400000000002,"ma60":156.60616666666664,"ma120":null,"ma250":null},{"date":"2025-06-03","open":154.8,"high":155.66,"low":154.08,"close":154.42,"volume":8209800,"ma5":154.208,"ma20":153.03500000000003,"ma60":156.40166666666667,"ma120":null,"ma250":null},{"date":"2025-06-04","open":154.93,"high":154.93,"low":153.13,"close":153.22,"volume":6983900,"ma5":154.366,"ma20":152.9725,"ma60":156.1603333333333,"ma120":null,"ma250":null},{"date":"2025-06-05","open":153.68,"high":154.09,"low":152.64,"close":153.66,"volume":5295400,"ma5":154.382,"ma20":152.7905,"ma60":155.95699999999997,"ma120":null,"ma250":null},{"date":"2025-06-06","open":154,"high":156.03,"low":154,"close":155.03,"volume":5391500,"ma5":154.34599999999998,"ma20":152.75900000000004,"ma60":155.82666666666665,"ma120":null,"ma250":null},{"date":"2025-06-09","open":154.85,"high":155.99,"low":154.45,"close":155.23,"volume":5319000,"ma5":154.31199999999998,"ma20":152.8095,"ma60":155.69733333333332,"ma120":null,"ma250":null},{"date":"2025-06-10","open":155.43,"high":157.44,"low":155.02,"close":156.45,"volume":6791600,"ma5":154.718,"ma20":152.92499999999998,"ma60":155.59133333333332,"ma120":null,"ma250":null},{"date":"2025-06-11","open":156.3,"high":156.6,"low":154.73,"close":155.26,"volume":6016000,"ma5":155.12599999999998,"ma20":153.266,"ma60":155.465,"ma120":null,"ma250":null},{"date":"2025-06-12","open":156.24,"high":156.68,"low":155.17,"close":156.66,"volume":7075500,"ma5":155.726,"ma20":153.781,"ma60":155.33849999999998,"ma120":null,"ma250":null},{"date":"2025-06-13","open":155.97,"high":157.67,"low":155.97,"close":157.1,"volume":6587500,"ma5":156.14,"ma20":154.15550000000002,"ma60":155.24033333333333,"ma120":null,"ma250":null},{"date":"2025-06-16","open":156.42,"high":156.5,"low":154.45,"close":155.22,"volume":7024000,"ma5":156.138,"ma20":154.35,"ma60":155.11033333333333,"ma120":null,"ma250":null},{"date":"2025-06-17","open":154.97,"high":155.28,"low":152.1,"close":152.38,"volume":6407100,"ma5":155.324,"ma20":154.34449999999998,"ma60":154.92283333333327,"ma120":null,"ma250":null},{"date":"2025-06-18","open":152.57,"high":152.65,"low":150.71,"close":150.73,"volume":8325200,"ma5":154.418,"ma20":154.19799999999998,"ma60":154.71349999999995,"ma120":null,"ma250":null},{"date":"2025-06-20","open":151.26,"high":151.4,"low":149.04,"close":149.79,"volume":22605500,"ma5":153.04399999999998,"ma20":154.0285,"ma60":154.5263333333333,"ma120":null,"ma250":null},{"date":"2025-06-23","open":149.74,"high":151.43,"low":149.74,"close":151.32,"volume":7397900,"ma5":151.888,"ma20":153.964,"ma60":154.35299999999995,"ma120":null,"ma250":null},{"date":"2025-06-24","open":151.5,"high":152.72,"low":150.98,"close":152.19,"volume":9544200,"ma5":151.282,"ma20":153.9265,"ma60":154.1706666666666,"ma120":null,"ma250":null},{"date":"2025-06-25","open":151.38,"high":153.07,"low":150.73,"close":152.28,"volume":7153700,"ma5":151.262,"ma20":153.87800000000001,"ma60":153.98016666666663,"ma120":null,"ma250":null},{"date":"2025-06-26","open":152.7,"high":153.22,"low":151.53,"close":152.01,"volume":7156900,"ma5":151.518,"ma20":153.85700000000003,"ma60":153.74966666666666,"ma120":155.10783333333328,"ma250":null},{"date":"2025-06-27","open":152.01,"high":153.33,"low":151.01,"close":152.41,"volume":10010800,"ma5":152.04199999999997,"ma20":153.79850000000002,"ma60":153.73566666666665,"ma120":155.17774999999992,"ma250":null},{"date":"2025-06-30","open":152.16,"high":152.97,"low":151.52,"close":152.75,"volume":9039300,"ma5":152.328,"ma20":153.6755,"ma60":153.69216666666665,"ma120":155.24908333333326,"ma250":null},{"date":"2025-07-01","open":153,"high":157.75,"low":152.81,"close":155.92,"volume":10896700,"ma5":153.07399999999998,"ma20":153.70150000000004,"ma60":153.62716666666665,"ma120":155.3512499999999,"ma250":null},{"date":"2025-07-02","open":156,"high":156.3,"low":155.07,"close":155.56,"volume":5544000,"ma5":153.72999999999996,"ma20":153.75849999999997,"ma60":153.6658333333333,"ma120":155.42899999999995,"ma250":null},{"date":"2025-07-03","open":155.43,"high":156.28,"low":154.88,"close":156.01,"volume":3482500,"ma5":154.52999999999997,"ma20":153.89799999999997,"ma60":153.75566666666663,"ma120":155.54349999999994,"ma250":null},{"date":"2025-07-07","open":156.02,"high":156.35,"low":154.89,"close":155.27,"volume":6270900,"ma5":155.102,"ma20":153.97849999999997,"ma60":153.84349999999995,"ma120":155.65358333333327,"ma250":null},{"date":"2025-07-08","open":154.48,"high":156.76,"low":154.21,"close":155.79,"volume":6438200,"ma5":155.70999999999998,"ma20":154.01649999999998,"ma60":153.9238333333333,"ma120":155.74791666666664,"ma250":null},{"date":"2025-07-09","open":155.79,"high":156.69,"low":155.07,"close":156.28,"volume":6147400,"ma5":155.78199999999998,"ma20":154.06900000000002,"ma60":154.05033333333333,"ma120":155.84399999999997,"ma250":null},{"date":"2025-07-10","open":156.1,"high":159.24,"low":155.82,"close":157.69,"volume":6732900,"ma5":156.208,"ma20":154.13100000000003,"ma60":154.14966666666666,"ma120":155.94999999999993,"ma250":null},{"date":"2025-07-11","open":157.09,"high":157.18,"low":155.18,"close":156.9,"volume":7872000,"ma5":156.386,"ma20":154.21300000000002,"ma60":154.192,"ma120":156.02608333333328,"ma250":null},{"date":"2025-07-14","open":156.87,"high":157.47,"low":155.52,"close":156.82,"volume":10185600,"ma5":156.696,"ma20":154.22100000000003,"ma60":154.24533333333332,"ma120":156.1076666666666,"ma250":null},{"date":"2025-07-15","open":156.36,"high":157.19,"low":154.8,"close":155.17,"volume":6873200,"ma5":156.572,"ma20":154.12450000000004,"ma60":154.26633333333336,"ma120":156.16616666666658,"ma250":null},{"date":"2025-07-16","open":160.3,"high":166.12,"low":159.8,"close":164.78,"volume":22134800,"ma5":158.272,"ma20":154.60250000000005,"ma60":154.38816666666668,"ma120":156.32874999999993,"ma250":null},{"date":"2025-07-17","open":163.18,"high":164.7,"low":162.3,"close":162.98,"volume":11295700,"ma5":159.32999999999998,"ma20":155.13250000000002,"ma60":154.48916666666668,"ma120":156.4649166666666,"ma250":null},{"date":"2025-07-18","open":163.93,"high":165.1,"low":163.36,"close":163.7,"volume":9792600,"ma5":160.69,"ma20":155.781,"ma60":154.5883333333333,"ma120":156.6055833333333,"ma250":null},{"date":"2025-07-21","open":163.77,"high":164.92,"low":162.78,"close":164.36,"volume":8254000,"ma5":162.19799999999998,"ma20":156.5095,"ma60":154.738,"ma120":156.70116666666664,"ma250":null},{"date":"2025-07-22","open":165,"high":168.06,"low":164.71,"close":167.93,"volume":9288000,"ma5":164.75,"ma20":157.34,"ma60":154.95466666666667,"ma120":156.84741666666662,"ma250":null},{"date":"2025-07-23","open":168.6,"high":169.12,"low":166.59,"close":169.1,"volume":10617600,"ma5":165.614,"ma20":158.1855,"ma60":155.19666666666666,"ma120":156.99699999999996,"ma250":null},{"date":"2025-07-24","open":169.5,"high":169.99,"low":168.88,"close":169.56,"volume":6636900,"ma5":166.93,"ma20":159.0495,"ma60":155.4335,"ma120":157.1360833333333,"ma250":null},{"date":"2025-07-25","open":169.75,"high":169.88,"low":167.44,"close":168.3,"volume":6254900,"ma5":167.85,"ma20":159.86399999999998,"ma60":155.64,"ma120":157.27066666666664,"ma250":null},{"date":"2025-07-28","open":167.86,"high":167.94,"low":165.05,"close":166.22,"volume":8014600,"ma5":168.222,"ma20":160.5545,"ma60":155.80516666666662,"ma120":157.39024999999995,"ma250":null},{"date":"2025-07-29","open":166.67,"high":168.78,"low":166.37,"close":168.11,"volume":7663400,"ma5":168.25799999999998,"ma20":161.3225,"ma60":156.03266666666661,"ma120":157.51208333333332,"ma250":null},{"date":"2025-07-30","open":167.7,"high":168.61,"low":166.78,"close":167.26,"volume":6189200,"ma5":167.89000000000001,"ma20":161.8895,"ma60":156.2183333333333,"ma120":157.61683333333332,"ma250":null},{"date":"2025-07-31","open":165.93,"high":167.07,"low":164.23,"close":164.74,"volume":11036200,"ma5":166.926,"ma20":162.34849999999997,"ma60":156.3806666666666,"ma120":157.71041666666667,"ma250":null},{"date":"2025-08-01","open":165.48,"high":167.62,"low":164.79,"close":167.33,"volume":8927800,"ma5":166.73200000000003,"ma20":162.9145,"ma60":156.59499999999994,"ma120":157.82883333333336,"ma250":null},{"date":"2025-08-04","open":167.03,"high":171.19,"low":166.64,"close":171.04,"volume":12679100,"ma5":167.696,"ma20":163.70300000000003,"ma60":156.82399999999996,"ma120":157.96883333333338,"ma250":null},{"date":"2025-08-05","open":170.54,"high":171.56,"low":169.65,"close":170.74,"volume":7934400,"ma5":168.222,"ma20":164.45049999999998,"ma60":157.0753333333333,"ma120":158.0905833333334,"ma250":null},{"date":"2025-08-06","open":169.91,"high":172.18,"low":169.68,"close":170.59,"volume":8957200,"ma5":168.888,"ma20":165.166,"ma60":157.34816666666666,"ma120":158.2183333333334,"ma250":null},{"date":"2025-08-07","open":171.17,"high":171.62,"low":169.92,"close":171.53,"volume":9315900,"ma5":170.246,"ma20":165.85799999999998,"ma60":157.638,"ma120":158.3373333333334,"ma250":null},{"date":"2025-08-08","open":171.02,"high":173.96,"low":170.39,"close":173.33,"volume":7686800,"ma5":171.446,"ma20":166.6795,"ma60":158.05283333333333,"ma120":158.48050000000006,"ma250":null},{"date":"2025-08-11","open":173.4,"high":174.6,"low":173.05,"close":173.82,"volume":7256800,"ma5":172.002,"ma20":167.5295,"ma60":158.5105,"ma120":158.63741666666675,"ma250":null},{"date":"2025-08-12","open":174,"high":174.76,"low":171.81,"close":172.78,"volume":7916700,"ma5":172.41,"ma20":168.41000000000003,"ma60":158.8966666666667,"ma120":158.76150000000007,"ma250":null},{"date":"2025-08-13","open":173,"high":174.54,"low":172.7,"close":174.42,"volume":5878700,"ma5":173.176,"ma20":168.89200000000002,"ma60":159.28150000000002,"ma120":158.8843333333334,"ma250":null},{"date":"2025-08-14","open":174.31,"high":175.72,"low":172.72,"close":174.72,"volume":8241700,"ma5":173.814,"ma20":169.47900000000004,"ma60":159.65200000000002,"ma120":158.9878333333334,"ma250":null},{"date":"2025-08-15","open":175.57,"high":177.27,"low":174.96,"close":176.64,"volume":9477600,"ma5":174.476,"ma20":170.126,"ma60":160.035,"ma120":159.0953333333334,"ma250":null},{"date":"2025-08-18","open":176.5,"high":177.57,"low":176.1,"close":176.25,"volume":9284000,"ma5":174.962,"ma20":170.7205,"ma60":160.4195,"ma120":159.18000000000004,"ma250":null},{"date":"2025-08-19","open":176.04,"high":178.18,"low":175.98,"close":177.8,"volume":9274200,"ma5":175.96599999999998,"ma20":171.214,"ma60":160.83933333333331,"ma120":159.30266666666674,"ma250":null},{"date":"2025-08-20","open":178.5,"high":180.61,"low":178,"close":178.84,"volume":9030000,"ma5":176.85000000000002,"ma20":171.701,"ma60":161.271,"ma120":159.4285833333334,"ma250":null},{"date":"2025-08-21","open":178.55,"high":180.08,"low":178.16,"close":178.93,"volume":8859600,"ma5":177.692,"ma20":172.1695,"ma60":161.69899999999998,"ma120":159.54450000000006,"ma250":null},{"date":"2025-08-22","open":180.04,"high":181.16,"low":177.47,"close":179.29,"volume":9524000,"ma5":178.22199999999998,"ma20":172.719,"ma60":162.14666666666662,"ma120":159.64458333333337,"ma250":null},{"date":"2025-08-25","open":179.52,"high":180.26,"low":178.29,"close":178.41,"volume":6229100,"ma5":178.65399999999997,"ma20":173.3285,"ma60":162.56049999999996,"ma120":159.75283333333337,"ma250":null},{"date":"2025-08-26","open":176.75,"high":177.16,"low":175.77,"close":176.49,"volume":9145000,"ma5":178.392,"ma20":173.7475,"ma60":162.91516666666664,"ma120":159.84758333333338,"ma250":null},{"date":"2025-08-27","open":176.97,"high":177.69,"low":176.16,"close":176.79,"volume":5951100,"ma5":177.982,"ma20":174.224,"ma60":163.27166666666665,"ma120":159.93891666666667,"ma250":null},{"date":"2025-08-28","open":176.37,"high":176.49,"low":174.63,"close":175.45,"volume":6424700,"ma5":177.286,"ma20":174.75949999999997,"ma60":163.62216666666666,"ma120":160.0119166666667,"ma250":null},{"date":"2025-08-29","open":175.97,"high":177.41,"low":175.45,"close":177.17,"volume":6942300,"ma5":176.86199999999997,"ma20":175.2515,"ma60":164.02133333333333,"ma120":160.09083333333336,"ma250":null},{"date":"2025-09-02","open":177.47,"high":179.2,"low":176.89,"close":178.06,"volume":9049000,"ma5":176.792,"ma20":175.6025,"ma60":164.42800000000003,"ma120":160.19250000000005,"ma250":null},{"date":"2025-09-03","open":177.67,"high":178.29,"low":176.53,"close":178,"volume":7111700,"ma5":177.094,"ma20":175.96549999999996,"ma60":164.81083333333336,"ma120":160.31875000000002,"ma250":null},{"date":"2025-09-04","open":178,"high":178.9,"low":177.55,"close":178.76,"volume":7854800,"ma5":177.488,"ma20":176.37399999999997,"ma60":165.20300000000006,"ma120":160.4501666666667,"ma250":null},{"date":"2025-09-05","open":178,"high":179.51,"low":176.56,"close":178.43,"volume":9733800,"ma5":178.084,"ma20":176.719,"ma60":165.5693333333334,"ma120":160.58033333333339,"ma250":null},{"date":"2025-09-08","open":177.36,"high":179.45,"low":176.7,"close":178.13,"volume":8382500,"ma5":178.276,"ma20":176.959,"ma60":165.95050000000003,"ma120":160.70775000000006,"ma250":null},{"date":"2025-09-09","open":178,"high":178.09,"low":176.45,"close":176.96,"volume":6005700,"ma5":178.056,"ma20":177.116,"ma60":166.28883333333337,"ma120":160.81366666666673,"ma250":null},{"date":"2025-09-10","open":176.3,"high":176.61,"low":174.33,"close":175.79,"volume":6891600,"ma5":177.61399999999998,"ma20":177.26649999999998,"ma60":166.60033333333337,"ma120":160.9203333333334,"ma250":null},{"date":"2025-09-11","open":175.75,"high":178.85,"low":175.63,"close":178.5,"volume":5792500,"ma5":177.56199999999998,"ma20":177.47050000000002,"ma60":166.98833333333334,"ma120":161.04933333333338,"ma250":null},{"date":"2025-09-12","open":177.71,"high":178.8,"low":176.72,"close":178.06,"volume":7220200,"ma5":177.488,"ma20":177.6375,"ma60":167.4163333333333,"ma120":161.16958333333338,"ma250":null},{"date":"2025-09-15","open":177.76,"high":178.99,"low":176.93,"close":177.4,"volume":4768100,"ma5":177.34199999999998,"ma20":177.6755,"ma60":167.8608333333333,"ma120":161.2871666666667,"ma250":null},{"date":"2025-09-16","open":177.57,"high":177.62,"low":175.65,"close":176.46,"volume":7959300,"ma5":177.242,"ma20":177.68599999999998,"ma60":168.3053333333333,"ma120":161.41583333333338,"ma250":null},{"date":"2025-09-17","open":176.71,"high":178.51,"low":176.59,"close":177.2,"volume":6714900,"ma5":177.52400000000003,"ma20":177.656,"ma60":168.73666666666665,"ma120":161.5448333333334,"ma250":null},{"date":"2025-09-18","open":176.6,"high":177.02,"low":173.87,"close":174.16,"volume":8200900,"ma5":176.656,"ma20":177.42199999999997,"ma60":169.1028333333333,"ma120":161.63675000000006,"ma250":null},{"date":"2025-09-19","open":174.69,"high":177.16,"low":173.33,"close":176.19,"volume":25621000,"ma5":176.28199999999998,"ma20":177.285,"ma60":169.5013333333333,"ma120":161.74075000000002,"ma250":null},{"date":"2025-09-22","open":176.09,"high":176.64,"low":174.12,"close":174.21,"volume":7193900,"ma5":175.644,"ma20":177.031,"ma60":169.8713333333333,"ma120":161.81050000000002,"ma250":null},{"date":"2025-09-23","open":174.89,"high":176.97,"low":174.83,"close":176.58,"volume":8350400,"ma5":175.668,"ma20":176.9395,"ma60":170.27416666666664,"ma120":162.0049166666667,"ma250":null},{"date":"2025-09-24","open":176.14,"high":176.95,"low":175.74,"close":176.69,"volume":6676800,"ma5":175.56600000000003,"ma20":176.9495,"ma60":170.67316666666665,"ma120":162.1826666666667,"ma250":null},{"date":"2025-09-25","open":177.2,"high":178.4,"low":175.91,"close":177.73,"volume":8475000,"ma5":176.28000000000003,"ma20":176.9965,"ma60":171.03666666666666,"ma120":162.3319166666667,"ma250":null},{"date":"2025-09-26","open":178.6,"high":179.91,"low":177.32,"close":179.71,"volume":8634400,"ma5":176.984,"ma20":177.2095,"ma60":171.4391666666666,"ma120":162.55250000000004,"ma250":null},{"date":"2025-09-29","open":179.83,"high":181.87,"low":179.8,"close":181.62,"volume":8597100,"ma5":178.466,"ma20":177.432,"ma60":171.866,"ma120":162.81083333333336,"ma250":null},{"date":"2025-09-30","open":181.7,"high":185.99,"low":181.07,"close":185.42,"volume":11569000,"ma5":180.23399999999998,"ma20":177.8,"ma60":172.3685,"ma120":163.10599999999997,"ma250":null},{"date":"2025-10-01","open":186,"high":186.56,"low":183.91,"close":186.05,"volume":13063800,"ma5":182.106,"ma20":178.20250000000001,"ma60":172.87283333333335,"ma120":163.39833333333334,"ma250":null},{"date":"2025-10-02","open":184.19,"high":186.59,"low":184.09,"close":185.98,"volume":7728100,"ma5":183.756,"ma20":178.56350000000003,"ma60":173.36783333333332,"ma120":163.70908333333333,"ma250":null},{"date":"2025-10-03","open":187.06,"high":189.78,"low":186.91,"close":188.64,"volume":8675100,"ma5":185.54199999999997,"ma20":179.074,"ma60":173.88366666666664,"ma120":164.01666666666662,"ma250":null},{"date":"2025-10-06","open":188,"high":189.92,"low":187.37,"close":188.16,"volume":5806100,"ma5":186.85,"ma20":179.57549999999998,"ma60":174.40466666666666,"ma120":164.2983333333333,"ma250":null},{"date":"2025-10-07","open":183.77,"high":189.23,"low":182.94,"close":188.89,"volume":8776800,"ma5":187.54399999999998,"ma20":180.17199999999997,"ma60":174.9391666666666,"ma120":164.59224999999998,"ma250":null},{"date":"2025-10-08","open":188.87,"high":190.22,"low":188.27,"close":189.69,"volume":5751200,"ma5":188.272,"ma20":180.86700000000002,"ma60":175.51449999999994,"ma120":164.89041666666662,"ma250":null},{"date":"2025-10-09","open":190,"high":192.1,"low":189.73,"close":191.08,"volume":7484800,"ma5":189.29199999999997,"ma20":181.496,"ma60":175.9528333333333,"ma120":165.17049999999998,"ma250":null},{"date":"2025-10-10","open":192.01,"high":192.07,"low":189.85,"close":190.72,"volume":9598000,"ma5":189.70800000000003,"ma20":182.12899999999996,"ma60":176.41516666666664,"ma120":165.4521666666666,"ma250":null},{"date":"2025-10-13","open":189.83,"high":191.3,"low":189.28,"close":190.9,"volume":7979500,"ma5":190.256,"ma20":182.804,"ma60":176.86849999999995,"ma120":165.72841666666665,"ma250":null},{"date":"2025-10-14","open":192.92,"high":194.4,"low":185.88,"close":190.85,"volume":13613300,"ma5":190.648,"ma20":183.52349999999996,"ma60":177.30999999999995,"ma120":166.02399999999994,"ma250":null},{"date":"2025-10-15","open":191.48,"high":193.57,"low":189.3,"close":191.17,"volume":9473000,"ma5":190.94400000000002,"ma20":184.222,"ma60":177.69733333333326,"ma120":166.32599999999994,"ma250":null},{"date":"2025-10-16","open":191.34,"high":193.05,"low":190.43,"close":192.12,"volume":10611800,"ma5":191.152,"ma20":185.11999999999998,"ma60":178.08099999999996,"ma120":166.63883333333325,"ma250":null},{"date":"2025-10-17","open":192.5,"high":193.6,"low":191.68,"close":193.22,"volume":7764400,"ma5":191.652,"ma20":185.9715,"ma60":178.47533333333328,"ma120":166.95441666666662,"ma250":null},{"date":"2025-10-20","open":193.5,"high":194.48,"low":192.33,"close":193.72,"volume":8034700,"ma5":192.216,"ma20":186.94699999999997,"ma60":178.89899999999994,"ma120":167.26949999999994,"ma250":null},{"date":"2025-10-21","open":193.01,"high":193.55,"low":191.77,"close":191.88,"volume":6716000,"ma5":192.422,"ma20":187.712,"ma60":179.32666666666663,"ma120":167.5659166666666,"ma250":null},{"date":"2025-10-22","open":192,"high":193.45,"low":191.78,"close":192.94,"volume":6343100,"ma5":192.776,"ma20":188.5245,"ma60":179.74049999999994,"ma120":167.88658333333328,"ma250":null},{"date":"2025-10-23","open":192.56,"high":194,"low":191.54,"close":192.47,"volume":8882500,"ma5":192.846,"ma20":189.26149999999998,"ma60":180.16066666666663,"ma120":168.18949999999995,"ma250":null},{"date":"2025-10-24","open":192.2,"high":192.31,"low":189.42,"close":190.4,"volume":6903400,"ma5":192.28199999999998,"ma20":189.79599999999996,"ma60":180.58833333333325,"ma120":168.48449999999997,"ma250":null},{"date":"2025-10-27","open":189.99,"high":190.8,"low":189.53,"close":190.3,"volume":7126000,"ma5":191.598,"ma20":190.23,"ma60":180.9711666666666,"ma120":168.78308333333328,"ma250":null},{"date":"2025-10-28","open":189.26,"high":189.51,"low":186.62,"close":186.93,"volume":8329500,"ma5":190.608,"ma20":190.30549999999997,"ma60":181.2359999999999,"ma120":169.02999999999994,"ma250":null},{"date":"2025-10-29","open":186.7,"high":187.1,"low":184.66,"close":186.6,"volume":10551100,"ma5":189.34000000000003,"ma20":190.33299999999997,"ma60":181.50033333333326,"ma120":169.2878333333333,"ma250":null},{"date":"2025-10-30","open":187.08,"high":189.38,"low":186.91,"close":189.05,"volume":7072500,"ma5":188.65600000000003,"ma20":190.48649999999998,"ma60":181.80799999999994,"ma120":169.57808333333332,"ma250":null},{"date":"2025-10-31","open":187.46,"high":189.5,"low":186.76,"close":188.87,"volume":8791700,"ma5":188.35000000000002,"ma20":190.498,"ma60":182.09699999999995,"ma120":169.86749999999998,"ma250":null},{"date":"2025-11-03","open":189,"high":189.03,"low":185.52,"close":186.26,"volume":7542600,"ma5":187.54199999999997,"ma20":190.40300000000002,"ma60":182.31249999999994,"ma120":170.18266666666662,"ma250":null},{"date":"2025-11-04","open":186.83,"high":187.82,"low":185.62,"close":186.86,"volume":7209400,"ma5":187.528,"ma20":190.3015,"ma60":182.5298333333333,"ma120":170.52016666666665,"ma250":null},{"date":"2025-11-05","open":186.64,"high":187.83,"low":185.4,"close":186,"volume":5049400,"ma5":187.40800000000002,"ma20":190.11700000000002,"ma60":182.75016666666662,"ma120":170.82341666666665,"ma250":null},{"date":"2025-11-06","open":186.76,"high":187.52,"low":185.37,"close":186.97,"volume":6767400,"ma5":186.99200000000002,"ma20":189.9115,"ma60":182.9593333333333,"ma120":171.12041666666664,"ma250":null},{"date":"2025-11-07","open":187.74,"high":188.35,"low":185.7,"close":186.57,"volume":6959200,"ma5":186.532,"ma20":189.704,"ma60":183.1568333333333,"ma120":171.40441666666666,"ma250":null},{"date":"2025-11-10","open":186,"high":188.42,"low":185.12,"close":188.41,"volume":5323800,"ma5":186.96200000000002,"ma20":189.5795,"ma60":183.35299999999998,"ma120":171.694,"ma250":null},{"date":"2025-11-11","open":189.39,"high":193.92,"low":189.05,"close":193.83,"volume":7465600,"ma5":188.356,"ma20":189.7285,"ma60":183.646,"ma120":172.03274999999996,"ma250":null},{"date":"2025-11-12","open":193.36,"high":195.55,"low":193.07,"close":194.39,"volume":8803000,"ma5":190.034,"ma20":189.8895,"ma60":183.92249999999999,"ma120":172.38091666666662,"ma250":null},{"date":"2025-11-13","open":194.21,"high":196,"low":193.45,"close":195.25,"volume":8631600,"ma5":191.69,"ma20":190.046,"ma60":184.19599999999997,"ma120":172.73349999999994,"ma250":null},{"date":"2025-11-14","open":195,"high":197.18,"low":193.55,"close":195.93,"volume":8824800,"ma5":193.56199999999998,"ma20":190.18149999999997,"ma60":184.47933333333333,"ma120":173.0891666666666,"ma250":null},{"date":"2025-11-17","open":196.96,"high":200.28,"low":195.9,"close":199.58,"volume":13257000,"ma5":195.79600000000002,"ma20":190.47449999999998,"ma60":184.8175,"ma120":173.4820833333333,"ma250":null},{"date":"2025-11-18","open":199.01,"high":200.3,"low":198.53,"close":200,"volume":12468600,"ma5":197.03,"ma20":190.88049999999996,"ma60":185.17733333333334,"ma120":173.86891666666665,"ma250":null},{"date":"2025-11-19","open":200,"high":203.48,"low":199.38,"close":202.51,"volume":14690800,"ma5":198.654,"ma20":191.35899999999998,"ma60":185.611,"ma120":174.2630833333333,"ma250":null},{"date":"2025-11-20","open":202,"high":204.51,"low":201.57,"close":203.07,"volume":10612600,"ma5":200.218,"ma20":191.88899999999995,"ma60":186.049,"ma120":174.66033333333328,"ma250":null},{"date":"2025-11-21","open":203.96,"high":206.94,"low":202.99,"close":203.9,"volume":13189100,"ma5":201.812,"ma20":192.564,"ma60":186.52316666666667,"ma120":175.07266666666663,"ma250":null},{"date":"2025-11-24","open":203.71,"high":206.12,"low":203,"close":206.05,"volume":14803900,"ma5":203.106,"ma20":193.3515,"ma60":187.00449999999998,"ma120":175.51291666666663,"ma250":null},{"date":"2025-11-25","open":205.18,"high":207.72,"low":205.18,"close":206.67,"volume":10275300,"ma5":204.44,"ma20":194.3385,"ma60":187.4813333333333,"ma120":175.9546666666666,"ma250":null},{"date":"2025-11-26","open":206.49,"high":207.81,"low":205.94,"close":207.56,"volume":6729000,"ma5":205.45,"ma20":195.3865,"ma60":187.97399999999996,"ma120":176.39241666666663,"ma250":null},{"date":"2025-11-28","open":207,"high":207.46,"low":204.63,"close":206.92,"volume":5638300,"ma5":206.22000000000003,"ma20":196.28,"ma60":188.4433333333333,"ma120":176.82316666666662,"ma250":null},{"date":"2025-12-01","open":206.5,"high":207.7,"low":205.34,"close":205.34,"volume":8473700,"ma5":206.50799999999998,"ma20":197.10350000000005,"ma60":188.89183333333332,"ma120":177.2305833333333,"ma250":null},{"date":"2025-12-02","open":205.24,"high":205.61,"low":203.1,"close":205.42,"volume":8393600,"ma5":206.382,"ma20":198.06150000000005,"ma60":189.34666666666666,"ma120":177.64858333333325,"ma250":null},{"date":"2025-12-03","open":205.9,"high":207.02,"low":204.99,"close":205.33,"volume":8363300,"ma5":206.11399999999998,"ma20":198.98500000000004,"ma60":189.81949999999998,"ma120":178.05416666666662,"ma250":null},{"date":"2025-12-04","open":204.59,"high":204.86,"low":201.71,"close":202.48,"volume":9049900,"ma5":205.098,"ma20":199.80900000000003,"ma60":190.26433333333333,"ma120":178.43233333333328,"ma250":null},{"date":"2025-12-05","open":202.98,"high":203.45,"low":200.81,"close":201.93,"volume":7785300,"ma5":204.1,"ma20":200.55700000000002,"ma60":190.65483333333336,"ma120":178.82158333333328,"ma250":null},{"date":"2025-12-08","open":202.66,"high":203.26,"low":200.99,"close":201.62,"volume":7785700,"ma5":203.35600000000002,"ma20":201.3095,"ma60":191.0475,"ma120":179.2319166666666,"ma250":null},{"date":"2025-12-09","open":202.92,"high":205.54,"low":199.91,"close":199.96,"volume":7509400,"ma5":202.264,"ma20":201.887,"ma60":191.4235,"ma120":179.64216666666658,"ma250":null},{"date":"2025-12-10","open":200.59,"high":206.8,"low":200.18,"close":206.54,"volume":11599800,"ma5":202.506,"ma20":202.52249999999998,"ma60":191.92483333333334,"ma120":180.11508333333327,"ma250":null},{"date":"2025-12-11","open":207.9,"high":211.24,"low":207.83,"close":210.01,"volume":9009000,"ma5":204.012,"ma20":203.30349999999999,"ma60":192.4716666666667,"ma120":180.6041666666666,"ma250":null},{"date":"2025-12-12","open":210.28,"high":212.27,"low":208.96,"close":211.58,"volume":6922700,"ma5":205.942,"ma20":204.11999999999998,"ma60":193.09533333333331,"ma120":181.09908333333325,"ma250":null},{"date":"2025-12-15","open":210.35,"high":215.19,"low":209.01,"close":214.17,"volume":8467000,"ma5":208.452,"ma20":205.03199999999998,"ma60":193.72833333333335,"ma120":181.61483333333325,"ma250":null},{"date":"2025-12-16","open":214,"high":214.73,"low":208.81,"close":209.3,"volume":9949800,"ma5":210.32,"ma20":205.51799999999997,"ma60":194.31316666666666,"ma120":182.0922499999999,"ma250":null},{"date":"2025-12-17","open":209.39,"high":211.52,"low":208.46,"close":210.33,"volume":8457600,"ma5":211.07799999999997,"ma20":206.03449999999998,"ma60":194.87566666666666,"ma120":182.5749166666666,"ma250":null},{"date":"2025-12-18","open":209.8,"high":211.06,"low":207.76,"close":208.31,"volume":7499900,"ma5":210.738,"ma20":206.3245,"ma60":195.40266666666668,"ma120":183.03791666666663,"ma250":null},{"date":"2025-12-19","open":207.56,"high":209.24,"low":206.03,"close":206.37,"volume":24803900,"ma5":209.696,"ma20":206.4895,"ma60":195.88,"ma120":183.4583333333333,"ma250":null},{"date":"2025-12-22","open":206.13,"high":208.08,"low":205.5,"close":207.32,"volume":8187800,"ma5":208.32600000000002,"ma20":206.6605,"ma60":196.34016666666668,"ma120":183.88966666666659,"ma250":null},{"date":"2025-12-23","open":205.02,"high":206.53,"low":203.28,"close":205.78,"volume":7047300,"ma5":207.62199999999999,"ma20":206.647,"ma60":196.74283333333335,"ma120":184.30441666666658,"ma250":null},{"date":"2025-12-24","open":206,"high":207.94,"low":205.57,"close":207.78,"volume":2376500,"ma5":207.112,"ma20":206.70250000000001,"ma60":197.1155,"ma120":184.7419999999999,"ma250":null},{"date":"2025-12-26","open":207.53,"high":208.04,"low":206.71,"close":207.63,"volume":2316700,"ma5":206.97600000000003,"ma20":206.70600000000005,"ma60":197.47516666666667,"ma120":185.17399999999992,"ma250":null},{"date":"2025-12-29","open":208,"high":209.47,"low":207.38,"close":207.56,"volume":4348900,"ma5":207.214,"ma20":206.73800000000006,"ma60":197.83483333333334,"ma120":185.60133333333326,"ma250":null},{"date":"2025-12-30","open":207.51,"high":207.69,"low":206.52,"close":206.91,"volume":3937400,"ma5":207.132,"ma20":206.81650000000005,"ma60":198.13933333333335,"ma120":186.01149999999993,"ma250":null},{"date":"2025-12-31","open":206.91,"high":207.5,"low":206.37,"close":206.95,"volume":4083800,"ma5":207.36599999999999,"ma20":206.89300000000003,"ma60":198.45250000000001,"ma120":186.42858333333328,"ma250":170.15580000000006},{"date":"2026-01-02","open":206.82,"high":207.39,"low":203.68,"close":207.35,"volume":6325500,"ma5":207.27999999999997,"ma20":206.994,"ma60":198.76016666666666,"ma120":186.84966666666656,"ma250":170.40912000000006},{"date":"2026-01-05","open":205.87,"high":205.94,"low":200.91,"close":204.31,"volume":9477000,"ma5":206.61600000000004,"ma20":207.0855,"ma60":199.00383333333335,"ma120":187.2591666666666,"ma250":170.64960000000002},{"date":"2026-01-06","open":204.6,"high":206.71,"low":204.12,"close":204.79,"volume":8107900,"ma5":206.06199999999998,"ma20":207.22850000000003,"ma60":199.23233333333337,"ma120":187.59258333333327,"ma250":170.89412000000002},{"date":"2026-01-07","open":205.26,"high":208.26,"low":205.03,"close":207.49,"volume":7545900,"ma5":206.17799999999997,"ma20":207.522,"ma60":199.51183333333339,"ma120":187.96349999999995,"ma250":171.13916000000003},{"date":"2026-01-08","open":206.93,"high":208.98,"low":204.97,"close":205.75,"volume":6557800,"ma5":205.93800000000002,"ma20":207.81149999999997,"ma60":199.75933333333333,"ma120":188.31391666666661,"ma250":171.39308000000005},{"date":"2026-01-09","open":205.91,"high":206.7,"low":204.01,"close":204.39,"volume":6154300,"ma5":205.346,"ma20":207.704,"ma60":199.985,"ma120":188.64749999999995,"ma250":171.6424},{"date":"2026-01-12","open":205.55,"high":209.9,"low":203.85,"close":209.72,"volume":11794300,"ma5":206.42799999999997,"ma20":207.68949999999995,"ma60":200.29416666666665,"ma120":188.99574999999996,"ma250":171.90340000000006},{"date":"2026-01-13","open":209.91,"high":214.39,"low":208.86,"close":213.65,"volume":11379600,"ma5":208.2,"ma20":207.79299999999995,"ma60":200.653,"ma120":189.36699999999993,"ma250":172.17900000000003},{"date":"2026-01-14","open":214.73,"high":218.86,"low":214.15,"close":218.55,"volume":11858800,"ma5":210.41199999999998,"ma20":208.01199999999994,"ma60":201.07516666666663,"ma120":189.77524999999997,"ma250":172.47332000000003},{"date":"2026-01-15","open":218.23,"high":219.75,"low":215.91,"close":219.57,"volume":8492100,"ma5":213.176,"ma20":208.52550000000002,"ma60":201.50599999999997,"ma120":190.20249999999996,"ma250":172.76052},{"date":"2026-01-16","open":219.04,"high":220.11,"low":218.14,"close":218.66,"volume":10021500,"ma5":216.03000000000003,"ma20":208.942,"ma60":201.95233333333329,"ma120":190.63949999999997,"ma250":173.04704},{"date":"2026-01-20","open":217.09,"high":218.73,"low":214.5,"close":218.21,"volume":14057100,"ma5":217.72799999999998,"ma20":209.43699999999998,"ma60":202.37349999999998,"ma120":191.05699999999996,"ma250":173.32728},{"date":"2026-01-21","open":211,"high":218.68,"low":210.5,"close":218.01,"volume":14762900,"ma5":218.6,"ma20":210.019,"ma60":202.79916666666662,"ma120":191.47991666666664,"ma250":173.61824000000001},{"date":"2026-01-22","open":218.77,"high":222.17,"low":218.1,"close":218.49,"volume":13160000,"ma5":218.58800000000002,"ma20":210.57750000000001,"ma60":203.26733333333328,"ma120":191.92783333333327,"ma250":173.90564},{"date":"2026-01-23","open":219.8,"high":221.21,"low":217.84,"close":220.14,"volume":6950600,"ma5":218.702,"ma20":211.2955,"ma60":203.76466666666659,"ma120":192.36791666666662,"ma250":174.19892000000002},{"date":"2026-01-26","open":220.21,"high":222.03,"low":220,"close":221.49,"volume":6856700,"ma5":219.26800000000003,"ma20":211.981,"ma60":204.34066666666658,"ma120":192.7883333333333,"ma250":174.47332000000003},{"date":"2026-01-27","open":222,"high":225.5,"low":220.7,"close":224.44,"volume":8154100,"ma5":220.51399999999998,"ma20":212.82149999999996,"ma60":204.9713333333333,"ma120":193.2358333333333,"ma250":174.76956},{"date":"2026-01-28","open":226.4,"high":228.57,"low":226.08,"close":227.72,"volume":9026500,"ma5":222.456,"ma20":213.8295,"ma60":205.61583333333328,"ma120":193.71191666666664,"ma250":175.07584000000003},{"date":"2026-01-29","open":228.81,"high":230,"low":227.08,"close":227.29,"volume":9645300,"ma5":224.21599999999998,"ma20":214.84849999999997,"ma60":206.25616666666662,"ma120":194.17658333333335,"ma250":175.37352},{"date":"2026-01-30","open":228.26,"high":228.5,"low":225.33,"close":227.25,"volume":11045500,"ma5":225.638,"ma20":215.8635,"ma60":206.93933333333328,"ma120":194.62591666666668,"ma250":175.67392000000004},{"date":"2026-02-02","open":228.32,"high":231.19,"low":227.25,"close":230.75,"volume":8187500,"ma5":227.48999999999995,"ma20":217.0335,"ma60":207.6708333333333,"ma120":195.10033333333334,"ma250":175.98944000000003},{"date":"2026-02-03","open":231.5,"high":235.2,"low":230.48,"close":233.1,"volume":9346600,"ma5":229.22199999999998,"ma20":218.473,"ma60":208.45583333333332,"ma120":195.60299999999998,"ma250":176.30788},{"date":"2026-02-04","open":235,"high":235.83,"low":232.94,"close":234.47,"volume":8641400,"ma5":230.57199999999997,"ma20":219.95700000000002,"ma60":209.24749999999995,"ma120":196.1034166666667,"ma250":176.62700000000004},{"date":"2026-02-05","open":235,"high":239.58,"low":234.99,"close":237.79,"volume":10267500,"ma5":232.67200000000003,"ma20":221.47199999999998,"ma60":210.10116666666664,"ma120":196.62900000000002,"ma250":176.96412000000004},{"date":"2026-02-06","open":238.96,"high":240.94,"low":237.98,"close":239.99,"volume":8274000,"ma5":235.21999999999997,"ma20":223.18399999999997,"ma60":210.96083333333328,"ma120":197.1569166666667,"ma250":177.31160000000003},{"date":"2026-02-09","open":240.25,"high":240.74,"low":237.04,"close":238.64,"volume":9378500,"ma5":236.798,"ma20":224.89649999999997,"ma60":211.70766666666663,"ma120":197.67683333333335,"ma250":177.64920000000004},{"date":"2026-02-10","open":239.98,"high":240.5,"low":237.88,"close":238.35,"volume":6723300,"ma5":237.848,"ma20":226.32799999999997,"ma60":212.4403333333333,"ma120":198.1814166666667,"ma250":177.97808},{"date":"2026-02-11","open":239.34,"high":241.26,"low":237.4,"close":240.86,"volume":6803900,"ma5":239.12600000000003,"ma20":227.68849999999998,"ma60":213.20049999999998,"ma120":198.69825000000003,"ma250":178.32048000000003},{"date":"2026-02-12","open":240.48,"high":246.35,"low":239.68,"close":244.55,"volume":10254300,"ma5":240.478,"ma20":228.9885,"ma60":214.0108333333333,"ma120":199.24508333333335,"ma250":178.66968000000003},{"date":"2026-02-13","open":244.59,"high":244.95,"low":242.61,"close":243.45,"volume":13268500,"ma5":241.17000000000002,"ma20":230.18249999999995,"ma60":214.74200000000002,"ma120":199.77975000000006,"ma250":179.01888},{"date":"2026-02-17","open":244.13,"high":244.49,"low":241.87,"close":243.33,"volume":12703000,"ma5":242.108,"ma20":231.41599999999994,"ma60":215.46416666666667,"ma120":200.32075000000006,"ma250":179.37224000000003},{"date":"2026-02-18","open":243.24,"high":245.07,"low":242.82,"close":244.99,"volume":8129700,"ma5":243.436,"ma20":232.75499999999997,"ma60":216.17216666666667,"ma120":200.89158333333341,"ma250":179.72064},{"date":"2026-02-19","open":244.62,"high":246.96,"low":244.27,"close":246.91,"volume":7553900,"ma5":244.64600000000002,"ma20":234.2,"ma60":216.90283333333335,"ma120":201.47591666666673,"ma250":180.06956000000002},{"date":"2026-02-20","open":246.47,"high":246.88,"low":240.28,"close":242.49,"volume":13565800,"ma5":244.234,"ma20":235.4,"ma60":217.546,"ma120":202.03458333333342,"ma250":180.39032000000003},{"date":"2026-02-23","open":243.63,"high":246.81,"low":242.6,"close":245.84,"volume":9622700,"ma5":244.712,"ma20":236.685,"ma60":218.20916666666668,"ma120":202.60683333333338,"ma250":180.71872000000002},{"date":"2026-02-24","open":245.35,"high":247.25,"low":244.54,"close":246.28,"volume":7246300,"ma5":245.302,"ma20":237.92449999999994,"ma60":218.8693333333334,"ma120":203.1753333333334,"ma250":181.03948000000003},{"date":"2026-02-25","open":244.86,"high":247.25,"low":243.72,"close":245.17,"volume":7698200,"ma5":245.33800000000002,"ma20":238.96099999999996,"ma60":219.4961666666667,"ma120":203.7350833333334,"ma250":181.36784000000003},{"date":"2026-02-26","open":245.11,"high":245.47,"low":242.02,"close":243.47,"volume":7172600,"ma5":244.65,"ma20":239.74849999999998,"ma60":220.10533333333336,"ma120":204.27433333333337,"ma250":181.6868},{"date":"2026-02-27","open":244.03,"high":248.94,"low":242.5,"close":248.43,"volume":16428600,"ma5":245.83800000000002,"ma20":240.80550000000002,"ma60":220.82350000000002,"ma120":204.85766666666674,"ma250":182.02044000000004},{"date":"2026-03-02","open":249.19,"high":251.71,"low":246.87,"close":248.56,"volume":9042400,"ma5":246.38199999999998,"ma20":241.871,"ma60":221.54250000000002,"ma120":205.44458333333338,"ma250":182.34556},{"date":"2026-03-03","open":246.46,"high":247.88,"low":244.36,"close":246.75,"volume":6178700,"ma5":246.47599999999997,"ma20":242.671,"ma60":222.23283333333333,"ma120":206.0261666666667,"ma250":182.67087999999998},{"date":"2026-03-04","open":245.75,"high":246.57,"low":243.18,"close":245.3,"volume":5768000,"ma5":246.502,"ma20":243.28100000000003,"ma60":222.9465,"ma120":206.6054166666667,"ma250":182.9916},{"date":"2026-03-05","open":242.63,"high":243,"low":235.93,"close":239.63,"volume":9375400,"ma5":245.734,"ma20":243.539,"ma60":223.5748333333333,"ma120":207.11483333333342,"ma250":183.28679999999997},{"date":"2026-03-06","open":238.12,"high":240.79,"low":235.43,"close":240.4,"volume":7179800,"ma5":244.12800000000001,"ma20":243.66950000000003,"ma60":224.22116666666665,"ma120":207.6343333333334,"ma250":183.58163999999996},{"date":"2026-03-09","open":240.87,"high":244.09,"low":240.04,"close":242.59,"volume":7844000,"ma5":242.93400000000003,"ma20":243.7995,"ma60":224.93166666666664,"ma120":208.17758333333342,"ma250":183.88119999999995},{"date":"2026-03-10","open":242.3,"high":245,"low":240.82,"close":243.71,"volume":7214100,"ma5":242.32600000000002,"ma20":244.05299999999997,"ma60":225.55116666666663,"ma120":208.73800000000003,"ma250":184.19259999999994},{"date":"2026-03-11","open":242.87,"high":243.69,"low":241.36,"close":242.99,"volume":6933200,"ma5":241.86400000000003,"ma20":244.285,"ma60":226.10083333333327,"ma120":209.28625000000008,"ma250":184.5131599999999},{"date":"2026-03-12","open":241.46,"high":244.4,"low":240.3,"close":242.04,"volume":7710200,"ma5":242.346,"ma20":244.34399999999997,"ma60":226.60849999999994,"ma120":209.8519166666667,"ma250":184.82935999999995},{"date":"2026-03-13","open":244.21,"high":245.59,"low":241.5,"close":241.52,"volume":6415300,"ma5":242.57,"ma20":244.19250000000002,"ma60":227.06433333333328,"ma120":210.39633333333342,"ma250":185.14419999999993},{"date":"2026-03-16","open":243.92,"high":245.06,"low":241.67,"close":243.19,"volume":7571500,"ma5":242.69,"ma20":244.17950000000002,"ma60":227.62916666666666,"ma120":210.97116666666673,"ma250":185.4655999999999},{"date":"2026-03-17","open":243.58,"high":244.14,"low":237.22,"close":238.11,"volume":7281800,"ma5":241.57,"ma20":243.91850000000005,"ma60":228.09216666666669,"ma120":211.48391666666672,"ma250":185.76103999999995},{"date":"2026-03-18","open":237.87,"high":239.11,"low":235.42,"close":237.28,"volume":6811500,"ma5":240.42800000000003,"ma20":243.533,"ma60":228.575,"ma120":211.9888333333334,"ma250":186.0581999999999},{"date":"2026-03-19","open":238.34,"high":239.26,"low":236.31,"close":237.6,"volume":7511500,"ma5":239.54000000000002,"ma20":243.06750000000002,"ma60":229.09550000000002,"ma120":212.48775000000006,"ma250":186.35651999999993},{"date":"2026-03-20","open":236.83,"high":238.29,"low":234.5,"close":235.37,"volume":17156600,"ma5":238.31000000000003,"ma20":242.71149999999997,"ma60":229.56300000000005,"ma120":212.95158333333336,"ma250":186.64347999999993},{"date":"2026-03-23","open":237.4,"high":238.31,"low":234.25,"close":235.42,"volume":7313700,"ma5":236.756,"ma20":242.19050000000001,"ma60":230.05700000000004,"ma120":213.39991666666668,"ma250":186.9319999999999},{"date":"2026-03-24","open":234.14,"high":236,"low":232.24,"close":235.27,"volume":9046200,"ma5":236.18800000000002,"ma20":241.64000000000004,"ma60":230.5151666666667,"ma120":213.81533333333334,"ma250":187.2289999999999},{"date":"2026-03-25","open":236.8,"high":241.46,"low":235.73,"close":239.93,"volume":6456400,"ma5":236.718,"ma20":241.37800000000007,"ma60":231.05350000000004,"ma120":214.26433333333335,"ma250":187.54183999999992},{"date":"2026-03-26","open":240,"high":241.65,"low":238.93,"close":239.24,"volume":5171400,"ma5":237.046,"ma20":241.16650000000004,"ma60":231.58150000000003,"ma120":214.7081666666667,"ma250":187.84627999999992},{"date":"2026-03-27","open":241.19,"high":242.68,"low":239.13,"close":240.45,"volume":7617600,"ma5":238.06199999999998,"ma20":240.7675,"ma60":232.14050000000003,"ma120":215.1399166666667,"ma250":188.1532399999999},{"date":"2026-03-30","open":243.49,"high":244.21,"low":240.51,"close":242.49,"volume":7241300,"ma5":239.47600000000003,"ma20":240.464,"ma60":232.73283333333336,"ma120":215.59266666666673,"ma250":188.45983999999987},{"date":"2026-03-31","open":243.01,"high":245.33,"low":242.65,"close":244.44,"volume":7554200,"ma5":241.31,"ma20":240.34849999999997,"ma60":233.35100000000003,"ma120":216.05558333333337,"ma250":188.8245999999999},{"date":"2026-04-01","open":245.6,"high":247.2,"low":243.74,"close":244.12,"volume":6314600,"ma5":242.14800000000005,"ma20":240.28949999999995,"ma60":234.01450000000006,"ma120":216.50916666666672,"ma250":189.17963999999992},{"date":"2026-04-02","open":245.11,"high":247.21,"low":241.87,"close":243.04,"volume":6878700,"ma5":242.908,"ma20":240.45999999999995,"ma60":234.65200000000007,"ma120":216.9421666666667,"ma250":189.51251999999994},{"date":"2026-04-06","open":242.65,"high":243.52,"low":240.5,"close":240.97,"volume":4442400,"ma5":243.012,"ma20":240.48850000000002,"ma60":235.21000000000006,"ma120":217.3609166666667,"ma250":189.86343999999994},{"date":"2026-04-07","open":240.78,"high":240.78,"low":236.01,"close":238.41,"volume":6241100,"ma5":242.196,"ma20":240.2795,"ma60":235.7543333333334,"ma120":217.75683333333336,"ma250":190.21459999999996},{"date":"2026-04-08","open":236.64,"high":241.33,"low":233.9,"close":241.3,"volume":8771100,"ma5":241.56799999999998,"ma20":240.15899999999996,"ma60":236.36950000000007,"ma120":218.17725000000004,"ma250":190.57979999999995},{"date":"2026-04-09","open":241.3,"high":244.2,"low":240.54,"close":241.31,"volume":6216500,"ma5":241.006,"ma20":240.075,"ma60":236.89600000000004,"ma120":218.59508333333335,"ma250":190.94115999999997},{"date":"2026-04-10","open":242,"high":242.26,"low":237.91,"close":238.46,"volume":7354500,"ma5":240.09,"ma20":239.89600000000002,"ma60":237.30950000000004,"ma120":218.98125000000002,"ma250":191.30023999999997},{"date":"2026-04-13","open":237.71,"high":238.39,"low":235.18,"close":237.96,"volume":7663600,"ma5":239.488,"ma20":239.71800000000002,"ma60":237.63300000000007,"ma120":219.35408333333334,"ma250":191.64515999999998},{"date":"2026-04-14","open":235.01,"high":242.19,"low":233.25,"close":240.1,"volume":10318700,"ma5":239.82600000000002,"ma20":239.56349999999998,"ma60":237.9751666666667,"ma120":219.74058333333335,"ma250":191.98811999999995},{"date":"2026-04-15","open":239.94,"high":240.42,"low":236.75,"close":238.67,"volume":6463500,"ma5":239.3,"ma20":239.5915,"ma60":238.3086666666667,"ma120":220.1305,"ma250":192.32831999999996},{"date":"2026-04-16","open":237.42,"high":238.14,"low":232.12,"close":234.54,"volume":8668900,"ma5":237.946,"ma20":239.4545,"ma60":238.58083333333343,"ma120":220.47716666666668,"ma250":192.65083999999993},{"date":"2026-04-17","open":234.36,"high":235.54,"low":232.04,"close":234.18,"volume":8946300,"ma5":237.09,"ma20":239.2835,"ma60":238.85033333333342,"ma120":220.82474999999997,"ma250":192.95767999999993},{"date":"2026-04-20","open":234.81,"high":235.26,"low":229.53,"close":230.69,"volume":7810500,"ma5":235.63600000000002,"ma20":239.0495,"ma60":239.05366666666674,"ma120":221.16049999999998,"ma250":193.25275999999994},{"date":"2026-04-21","open":229.35,"high":229.69,"low":224.7,"close":226.16,"volume":11681200,"ma5":232.848,"ma20":238.58649999999997,"ma60":239.15400000000008,"ma120":221.4593333333333,"ma250":193.52639999999997},{"date":"2026-04-22","open":226.18,"high":227.48,"low":223.78,"close":226.1,"volume":9003400,"ma5":230.334,"ma20":238.12800000000001,"ma60":239.2308333333334,"ma120":221.78574999999995,"ma250":193.80927999999994},{"date":"2026-04-23","open":227.25,"high":231.39,"low":227.03,"close":230.65,"volume":7097600,"ma5":229.55599999999998,"ma20":237.66400000000004,"ma60":239.33433333333338,"ma120":222.15283333333326,"ma250":194.11215999999993},{"date":"2026-04-24","open":229.03,"high":229.99,"low":227.02,"close":227.5,"volume":6067500,"ma5":228.21999999999997,"ma20":237.077,"ma60":239.3306666666667,"ma120":222.47324999999995,"ma250":194.40383999999995},{"date":"2026-04-27","open":225.77,"high":227.91,"low":224.35,"close":225.34,"volume":7897800,"ma5":227.15,"ma20":236.32149999999996,"ma60":239.29816666666673,"ma120":222.77716666666663,"ma250":194.68379999999993},{"date":"2026-04-28","open":227.73,"high":231.03,"low":226.37,"close":227.79,"volume":7179800,"ma5":227.47600000000003,"ma20":235.58649999999997,"ma60":239.3071666666667,"ma120":223.12324999999998,"ma250":194.9713199999999},{"date":"2026-04-29","open":225.52,"high":228.71,"low":224.86,"close":227.35,"volume":7071100,"ma5":227.72599999999997,"ma20":234.73200000000003,"ma60":239.25050000000005,"ma120":223.46066666666667,"ma250":195.2554799999999},{"date":"2026-04-30","open":227.95,"high":231.16,"low":227.81,"close":229.85,"volume":8157200,"ma5":227.56599999999997,"ma20":234.01850000000005,"ma60":239.19633333333337,"ma120":223.8260833333333,"ma250":195.55703999999992},{"date":"2026-05-01","open":229.06,"high":229.77,"low":227.02,"close":227.19,"volume":6863600,"ma5":227.504,"ma20":233.22600000000003,"ma60":239.07500000000002,"ma120":224.16124999999994,"ma250":195.8413199999999},{"date":"2026-05-04","open":225.51,"high":227.07,"low":223.58,"close":224.2,"volume":8215200,"ma5":227.276,"ma20":232.38749999999996,"ma60":238.8485000000001,"ma120":224.47483333333327,"ma250":196.11811999999992},{"date":"2026-05-05","open":225.39,"high":226.53,"low":224.9,"close":225.55,"volume":5556700,"ma5":226.82799999999997,"ma20":231.74449999999996,"ma60":238.6078333333334,"ma120":224.78433333333325,"ma250":196.40243999999993},{"date":"2026-05-06","open":225.25,"high":226.34,"low":222.95,"close":224.62,"volume":7982300,"ma5":226.28199999999998,"ma20":230.9105,"ma60":238.3741666666667,"ma120":225.04091666666662,"ma250":196.67171999999994},{"date":"2026-05-07","open":224.78,"high":224.78,"low":220.63,"close":222.51,"volume":7269700,"ma5":224.81400000000002,"ma20":229.9705,"ma60":238.11016666666671,"ma120":225.27524999999994,"ma250":196.93911999999995},{"date":"2026-05-08","open":222.94,"high":223.37,"low":220.92,"close":221.32,"volume":5550600,"ma5":223.64000000000001,"ma20":229.11350000000002,"ma60":237.78450000000004,"ma120":225.4924999999999,"ma250":197.20751999999996},{"date":"2026-05-11","open":221.32,"high":223.28,"low":220.37,"close":221.43,"volume":6223200,"ma5":223.086,"ma20":228.28699999999998,"ma60":237.39916666666667,"ma120":225.7049999999999,"ma250":197.47667999999996},{"date":"2026-05-12","open":223,"high":227.65,"low":221.65,"close":224.26,"volume":8632500,"ma5":222.82800000000003,"ma20":227.49499999999998,"ma60":237.07933333333338,"ma120":225.91066666666654,"ma250":197.77995999999996},{"date":"2026-05-13","open":225.82,"high":230.8,"low":225.44,"close":230.42,"volume":7464500,"ma5":223.988,"ma20":227.08250000000004,"ma60":236.86416666666673,"ma120":226.16416666666655,"ma250":198.11619999999996},{"date":"2026-05-14","open":231,"high":231.76,"low":229.16,"close":230.8,"volume":6974400,"ma5":225.64600000000002,"ma20":226.8955,"ma60":236.6276666666667,"ma120":226.39991666666654,"ma250":198.44095999999996},{"date":"2026-05-15","open":230.77,"high":232.14,"low":226.44,"close":226.71,"volume":12167000,"ma5":226.72400000000002,"ma20":226.52200000000002,"ma60":236.29100000000005,"ma120":226.59691666666652,"ma250":198.74247999999997},{"date":"2026-05-18","open":226.71,"high":229.7,"low":225.86,"close":228.92,"volume":10141600,"ma5":228.22200000000004,"ma20":226.4335,"ma60":236.06483333333338,"ma120":226.8054166666665,"ma250":199.04819999999995},{"date":"2026-05-19","open":228.94,"high":230.85,"low":228.04,"close":230,"volume":9677900,"ma5":229.36999999999998,"ma20":226.62550000000002,"ma60":235.8008333333334,"ma120":227.00499999999982,"ma250":199.35355999999996},{"date":"2026-05-20","open":231.69,"high":232,"low":229.17,"close":229.32,"volume":7353800,"ma5":229.15,"ma20":226.78650000000002,"ma60":235.51816666666673,"ma120":227.19374999999985,"ma250":199.65811999999994},{"date":"2026-05-21","open":229.32,"high":231.89,"low":227.35,"close":231.73,"volume":5239000,"ma5":229.336,"ma20":226.84049999999996,"ma60":235.2941666666667,"ma120":227.3951666666665,"ma250":199.97459999999998},{"date":"2026-05-22","open":233,"high":235.5,"low":232.72,"close":234.34,"volume":5462300,"ma5":230.862,"ma20":227.18250000000003,"ma60":235.14200000000002,"ma120":227.6236666666665,"ma250":200.30019999999996},{"date":"2026-05-26","open":233,"high":233.24,"low":229.08,"close":230.18,"volume":6619600,"ma5":231.11399999999998,"ma20":227.42450000000002,"ma60":234.83783333333338,"ma120":227.83066666666653,"ma250":200.60791999999995},{"date":"2026-05-27","open":229.98,"high":232.89,"low":229.02,"close":231.29,"volume":5835500,"ma5":231.37199999999999,"ma20":227.59950000000003,"ma60":234.55000000000007,"ma120":228.04624999999987,"ma250":200.92335999999995},{"date":"2026-05-28","open":230.03,"high":231.87,"low":229.73,"close":230.8,"volume":7193400,"ma5":231.66799999999998,"ma20":227.77200000000002,"ma60":234.2841666666667,"ma120":228.25849999999988,"ma250":201.23224},{"date":"2026-05-29","open":231.23,"high":231.5,"low":224.59,"close":225.33,"volume":13897700,"ma5":230.38799999999998,"ma20":227.546,"ma60":233.95133333333337,"ma120":228.44891666666658,"ma250":201.51271999999997},{"date":"2026-06-01","open":223.2,"high":224.44,"low":220.84,"close":223.51,"volume":8041000,"ma5":228.22200000000004,"ma20":227.36200000000002,"ma60":233.6826666666667,"ma120":228.62874999999988,"ma250":201.78515999999996},{"date":"2026-06-02","open":222.58,"high":225.5,"low":221.17,"close":222.89,"volume":5669000,"ma5":226.76400000000004,"ma20":227.29650000000007,"ma60":233.39083333333338,"ma120":228.8059999999999,"ma250":202.05903999999998},{"date":"2026-06-03","open":222.45,"high":224.93,"low":222,"close":223.24,"volume":6507200,"ma5":225.154,"ma20":227.18100000000004,"ma60":233.06833333333336,"ma120":228.99999999999991,"ma250":202.33911999999998},{"date":"2026-06-04","open":227.09,"high":228.67,"low":225.9,"close":228.17,"volume":7274800,"ma5":224.62800000000001,"ma20":227.3585,"ma60":232.8093333333333,"ma120":229.1802499999999,"ma250":202.63715999999997},{"date":"2026-06-05","open":230,"high":235.22,"low":229,"close":232.77,"volume":8034900,"ma5":226.11599999999999,"ma20":227.87150000000003,"ma60":232.639,"ma120":229.36991666666654,"ma250":202.94811999999996},{"date":"2026-06-08","open":232.77,"high":234.95,"low":230.56,"close":232.16,"volume":7559800,"ma5":227.846,"ma20":228.41350000000003,"ma60":232.47433333333336,"ma120":229.54141666666652,"ma250":203.25584},{"date":"2026-06-09","open":232.38,"high":237.71,"low":230.41,"close":237,"volume":8354500,"ma5":230.66799999999998,"ma20":229.192,"ma60":232.399,"ma120":229.73166666666654,"ma250":203.57804},{"date":"2026-06-10","open":238.85,"high":240.93,"low":237.05,"close":238.49,"volume":8350800,"ma5":233.71800000000002,"ma20":229.90349999999998,"ma60":232.32066666666663,"ma120":229.9749166666666,"ma250":203.91095999999996},{"date":"2026-06-11","open":240,"high":241.6,"low":238.14,"close":238.33,"volume":7399000,"ma5":235.75,"ma20":230.29899999999998,"ma60":232.32433333333333,"ma120":230.20824999999994,"ma250":204.23764},{"date":"2026-06-12","open":240,"high":240.91,"low":237.52,"close":240.87,"volume":6459400,"ma5":237.36999999999998,"ma20":230.8025,"ma60":232.38416666666666,"ma120":230.47958333333324,"ma250":204.57272},{"date":"2026-06-15","open":239,"high":239.5,"low":233.58,"close":235.66,"volume":7732000,"ma5":238.07000000000002,"ma20":231.25,"ma60":232.3518333333333,"ma120":230.7236666666666,"ma250":204.89448000000002},{"date":"2026-06-16","open":236.37,"high":236.37,"low":231.02,"close":235.18,"volume":7718100,"ma5":237.706,"ma20":231.56300000000002,"ma60":232.34866666666665,"ma120":230.95583333333326,"ma250":205.22568},{"date":"2026-06-17","open":234.03,"high":235.43,"low":230.7,"close":234.2,"volume":8548000,"ma5":236.848,"ma20":231.773,"ma60":232.32833333333332,"ma120":231.1926666666666,"ma250":205.55956000000003},{"date":"2026-06-18","open":231.78,"high":232.75,"low":227.6,"close":228.39,"volume":18989800,"ma5":234.86000000000004,"ma20":231.7265,"ma60":232.21366666666665,"ma120":231.36441666666659,"ma250":205.87396},{"date":"2026-06-22","open":228.95,"high":231.45,"low":227.5,"close":231.29,"volume":8518300,"ma5":232.94400000000002,"ma20":231.70449999999997,"ma60":232.0696666666667,"ma120":231.56158333333323,"ma250":206.19384000000002},{"date":"2026-06-23","open":235.64,"high":239.8,"low":234.35,"close":239.08,"volume":11802000,"ma5":233.628,"ma20":231.94149999999996,"ma60":232.06700000000004,"ma120":231.82424999999992,"ma250":206.5414},{"date":"2026-06-24","open":239.89,"high":243.04,"low":238.75,"close":241,"volume":8139200,"ma5":234.792,"ma20":232.4825,"ma60":232.0761666666667,"ma120":232.10833333333323,"ma250":206.89628000000002},{"date":"2026-06-25","open":241.27,"high":248.19,"low":240.89,"close":244.88,"volume":10130400,"ma5":236.92799999999997,"ma20":233.16199999999995,"ma60":232.116,"ma120":232.42441666666662,"ma250":207.26776},{"date":"2026-06-26","open":248.27,"high":255.11,"low":247.87,"close":254.66,"volume":16316800,"ma5":242.18200000000002,"ma20":234.35499999999996,"ma60":232.28633333333337,"ma120":232.8186666666666,"ma250":207.67676000000003},{"date":"2026-06-29","open":253.19,"high":258.58,"low":252.03,"close":258.51,"volume":8608400,"ma5":247.62600000000003,"ma20":236.01399999999995,"ma60":232.52616666666668,"ma120":233.27033333333327,"ma250":208.09980000000004},{"date":"2026-06-30","open":259,"high":259.9,"low":253.17,"close":253.97,"volume":8469500,"ma5":250.60399999999998,"ma20":237.53699999999998,"ma60":232.70833333333334,"ma120":233.6801666666666,"ma250":208.49200000000005},{"date":"2026-07-01","open":253.25,"high":254.2,"low":251.08,"close":253.98,"volume":6516500,"ma5":253.2,"ma20":239.09149999999994,"ma60":232.92516666666663,"ma120":234.0675833333333,"ma250":208.88568000000006},{"date":"2026-07-02","open":255.78,"high":263.1,"low":254,"close":263.04,"volume":7998700,"ma5":256.832,"ma20":241.08149999999995,"ma60":233.33566666666667,"ma120":234.545,"ma250":209.31380000000007},{"date":"2026-07-06","open":260.23,"high":261.38,"low":255.93,"close":259.33,"volume":6803700,"ma5":257.76599999999996,"ma20":242.63949999999994,"ma60":233.6361666666667,"ma120":235.00283333333334,"ma250":209.73004000000006},{"date":"2026-07-07","open":264.89,"high":269.43,"low":264.05,"close":267.24,"volume":9089700,"ma5":259.512,"ma20":244.36299999999997,"ma60":234.06833333333333,"ma120":235.48216666666667,"ma250":210.17584000000005},{"date":"2026-07-08","open":268.6,"high":268.6,"low":263.13,"close":263.4,"volume":6769400,"ma5":261.39799999999997,"ma20":245.92499999999995,"ma60":234.484,"ma120":235.89675,"ma250":210.60432000000006},{"date":"2026-07-09","open":260.63,"high":263.45,"low":258.13,"close":259.1,"volume":6426100,"ma5":262.422,"ma20":247.02999999999997,"ma60":234.83633333333336,"ma120":236.23466666666667,"ma250":211.0099600000001},{"date":"2026-07-10","open":260.19,"high":261.3,"low":255.52,"close":256.98,"volume":6534700,"ma5":261.21,"ma20":247.9545,"ma60":235.11766666666665,"ma120":236.54641666666666,"ma250":211.4102800000001},{"date":"2026-07-13","open":257.95,"high":259.53,"low":256.15,"close":257.77,"volume":5272200,"ma5":260.898,"ma20":248.92650000000003,"ma60":235.43600000000004,"ma120":236.87233333333333,"ma250":211.81408000000008},{"date":"2026-07-14","open":255.53,"high":256.39,"low":252.14,"close":253.85,"volume":8770600,"ma5":258.21999999999997,"ma20":249.5755,"ma60":235.75783333333337,"ma120":237.16933333333336,"ma250":212.20880000000008},{"date":"2026-07-15","open":250.09,"high":256.83,"low":246.05,"close":247.02,"volume":10547300,"ma5":254.94400000000002,"ma20":250.14350000000005,"ma60":235.97183333333336,"ma120":237.41108333333338,"ma250":212.53776000000008},{"date":"2026-07-16","open":248.9,"high":253.55,"low":246.3,"close":249.97,"volume":11097600,"ma5":253.118,"ma20":250.88300000000004,"ma60":236.2931666666667,"ma120":237.6734166666667,"ma250":212.88572000000008},{"date":"2026-07-17","open":252.59,"high":255.66,"low":251.95,"close":253.04,"volume":10167700,"ma5":252.33,"ma20":251.82500000000005,"ma60":236.74116666666671,"ma120":237.9475833333334,"ma250":213.2430800000001},{"date":"2026-07-20","open":252.01,"high":254.18,"low":248.63,"close":248.82,"volume":8114700,"ma5":250.54000000000002,"ma20":252.84650000000002,"ma60":237.11983333333336,"ma120":238.1753333333334,"ma250":213.5809200000001},{"date":"2026-07-21","open":247.45,"high":251.34,"low":245.49,"close":250.61,"volume":7793100,"ma5":249.892,"ma20":253.8125,"ma60":237.45250000000001,"ma120":238.39341666666672,"ma250":213.9116400000001},{"date":"2026-07-22","open":252.76,"high":256.29,"low":251.21,"close":255.63,"volume":9100200,"ma5":251.61399999999998,"ma20":254.63999999999996,"ma60":237.92133333333334,"ma120":238.6260000000001,"ma250":214.25776000000008},{"date":"2026-07-23","open":255.24,"high":260.2,"low":254.42,"close":259.27,"volume":8063300,"ma5":253.474,"ma20":255.55349999999999,"ma60":238.48683333333335,"ma120":238.8925000000001,"ma250":214.61660000000006},{"date":"2026-07-24","open":261.43,"high":263.71,"low":259.61,"close":263.4,"volume":6351800,"ma5":255.546,"ma20":256.4794999999999,"ma60":239.08033333333336,"ma120":239.19375000000008,"ma250":214.9970000000001},{"date":"2026-07-27","open":262.55,"high":268.8,"low":261.35,"close":265.95,"volume":9647900,"ma5":258.972,"ma20":257.0439999999999,"ma60":239.7236666666667,"ma120":239.48708333333346,"ma250":215.39592000000007},{"date":"2026-07-28","open":270,"high":274.9,"low":266.18,"close":266.73,"volume":10491000,"ma5":262.196,"ma20":257.45500000000004,"ma60":240.33833333333334,"ma120":239.76733333333348,"ma250":215.7904000000001},{"date":"2026-07-29","open":268.5,"high":269.34,"low":264.79,"close":265.53,"volume":6105600,"ma5":264.176,"ma20":258.03299999999996,"ma60":240.97733333333335,"ma120":240.0261666666668,"ma250":216.18348000000006},{"date":"2026-07-30","open":259.03,"high":260.52,"low":254.56,"close":255.82,"volume":8216500,"ma5":263.486,"ma20":258.12499999999994,"ma60":241.50433333333336,"ma120":240.1764166666668,"ma250":216.54780000000005},{"date":"2026-07-31","open":256.01,"high":258.48,"low":253.29,"close":256.35,"volume":6782100,"ma5":262.076,"ma20":257.7905,"ma60":242.0176666666667,"ma120":240.3127500000001,"ma250":216.90388000000007},{"date":"2026-08-03","open":254.97,"high":257.75,"low":250.91,"close":254.41,"volume":8136300,"ma5":259.768,"ma20":257.5445,"ma60":242.51416666666668,"ma120":240.44416666666677,"ma250":217.23736000000008},{"date":"2026-08-04","open":254.41,"high":255.52,"low":250.44,"close":254.93,"volume":7362400,"ma5":257.408,"ma20":256.929,"ma60":243.05450000000005,"ma120":240.58233333333342,"ma250":217.57412000000008},{"date":"2026-08-05","open":255.25,"high":259.32,"low":254.47,"close":257.59,"volume":6472600,"ma5":255.82,"ma20":256.6385,"ma60":243.65900000000005,"ma120":240.7217500000001,"ma250":217.9221200000001},{"date":"2026-08-06","open":261.71,"high":262.11,"low":255.28,"close":256.98,"volume":6931800,"ma5":256.052,"ma20":256.53249999999997,"ma60":244.25150000000002,"ma120":240.8253333333334,"ma250":218.26392000000013},{"date":"2026-08-07","open":255.89,"high":259.6,"low":255.12,"close":259.24,"volume":6532100,"ma5":256.63,"ma20":256.64549999999997,"ma60":244.83450000000002,"ma120":240.95691666666679,"ma250":218.60756000000012},{"date":"2026-08-10","open":259.06,"high":262,"low":258.55,"close":261.81,"volume":8985100,"ma5":258.11,"ma20":256.84749999999997,"ma60":245.3576666666667,"ma120":241.1109166666668,"ma250":218.9595200000001},{"date":"2026-08-11","open":261.23,"high":264.15,"low":258.36,"close":259.8,"volume":5945900,"ma5":259.08399999999995,"ma20":257.145,"ma60":245.841,"ma120":241.23433333333344,"ma250":219.30760000000012},{"date":"2026-08-12","open":256,"high":261.41,"low":255.26,"close":260.86,"volume":4629300,"ma5":259.738,"ma20":257.837,"ma60":246.41016666666667,"ma120":241.35058333333345,"ma250":219.65336000000013},{"date":"2026-08-13","open":261.73,"high":262.62,"low":259.65,"close":262.08,"volume":4852700,"ma5":260.758,"ma20":258.4425,"ma60":246.96283333333335,"ma120":241.51383333333348,"ma250":220.00280000000012},{"date":"2026-08-14","open":260.65,"high":261.71,"low":259.16,"close":260.35,"volume":4998100,"ma5":260.98,"ma20":258.80800000000005,"ma60":247.46866666666668,"ma120":241.63475000000014,"ma250":220.3376400000001},{"date":"2026-08-17","open":258.87,"high":264.28,"low":258.01,"close":262.37,"volume":5515500,"ma5":261.092,"ma20":259.48549999999994,"ma60":248.01950000000002,"ma120":241.76883333333348,"ma250":220.6821200000001},{"date":"2026-08-18","open":267.67,"high":271.73,"low":266.33,"close":271.11,"volume":7838200,"ma5":263.354,"ma20":260.5105,"ma60":248.67583333333334,"ma120":241.98500000000013,"ma250":221.05536000000012},{"date":"2026-08-19","open":273,"high":276.47,"low":270.56,"close":273.41,"volume":7728500,"ma5":265.86400000000003,"ma20":261.3995,"ma60":249.32700000000003,"ma120":242.23450000000014,"ma250":221.43364000000014},{"date":"2026-08-20","open":273.4,"high":273.4,"low":267.37,"close":267.37,"volume":6475900,"ma5":266.922,"ma20":261.8045,"ma60":249.9468333333334,"ma120":242.39233333333343,"ma250":221.78740000000013},{"date":"2026-08-21","open":267.83,"high":272.66,"low":267,"close":270.24,"volume":6186800,"ma5":268.90000000000003,"ma20":262.1465,"ma60":250.59600000000003,"ma120":242.57300000000012,"ma250":222.15120000000013},{"date":"2026-08-24","open":269.74,"high":273.98,"low":268.57,"close":273.04,"volume":5436100,"ma5":271.034,"ma20":262.501,"ma60":251.30000000000007,"ma120":242.79208333333344,"ma250":222.52972000000014},{"date":"2026-08-25","open":271,"high":273.8,"low":270.18,"close":273.14,"volume":4687000,"ma5":271.43999999999994,"ma20":262.8215,"ma60":252.09683333333336,"ma120":243.02408333333344,"ma250":222.91632000000016},{"date":"2026-08-26","open":271.97,"high":272.91,"low":269.55,"close":270,"volume":7214100,"ma5":270.758,"ma20":263.045,"ma60":252.87166666666673,"ma120":243.27716666666677,"ma250":223.28916000000015},{"date":"2026-08-27","open":268.45,"high":268.45,"low":263.83,"close":265.77,"volume":7306200,"ma5":270.438,"ma20":263.5425,"ma60":253.58633333333336,"ma120":243.48858333333345,"ma250":223.65044000000012},{"date":"2026-08-28","open":265.78,"high":268.38,"low":264.27,"close":268.04,"volume":5765600,"ma5":269.998,"ma20":264.127,"ma60":254.33300000000006,"ma120":243.7006666666668,"ma250":224.01392000000013},{"date":"2026-08-31","open":267.13,"high":267.77,"low":265.17,"close":265.85,"volume":7900100,"ma5":268.56000000000006,"ma20":264.699,"ma60":254.96100000000007,"ma120":243.88516666666678,"ma250":224.36508000000012},{"date":"2026-09-01","open":270.83,"high":271.91,"low":267.02,"close":271.19,"volume":6033600,"ma5":268.16999999999996,"ma20":265.512,"ma60":255.60133333333343,"ma120":244.12016666666673,"ma250":224.73784000000012},{"date":"2026-09-02","open":274.74,"high":281.07,"low":273.53,"close":275.21,"volume":7910600,"ma5":269.212,"ma20":266.393,"ma60":256.31883333333343,"ma120":244.39658333333344,"ma250":225.1236400000001},{"date":"2026-09-03","open":277.32,"high":278.89,"low":273.16,"close":278.43,"volume":5940300,"ma5":271.744,"ma20":267.46549999999996,"ma60":257.0093333333334,"ma120":244.70416666666674,"ma250":225.52364000000014},{"date":"2026-09-04","open":275.13,"high":277.8,"low":274.75,"close":275.23,"volume":4320100,"ma5":273.182,"ma20":268.265,"ma60":257.6216666666667,"ma120":244.9711666666667,"ma250":225.91204000000013},{"date":"2026-09-08","open":271.28,"high":271.99,"low":266.88,"close":269.12,"volume":8084700,"ma5":273.83599999999996,"ma20":268.6305,"ma60":258.1348333333334,"ma120":245.22958333333338,"ma250":226.2806800000001},{"date":"2026-09-09","open":268.51,"high":270.1,"low":266.73,"close":267.08,"volume":6124600,"ma5":273.014,"ma20":268.9945,"ma60":258.5716666666667,"ma120":245.47791666666672,"ma250":226.6458400000001},{"date":"2026-09-10","open":270.21,"high":271.27,"low":265.72,"close":266.35,"volume":4929500,"ma5":271.242,"ma20":269.269,"ma60":259.0831666666667,"ma120":245.71750000000006,"ma250":226.99724000000012},{"date":"2026-09-11","open":268.03,"high":270.4,"low":265.25,"close":265.58,"volume":4701200,"ma5":268.672,"ma20":269.444,"ma60":259.5898333333334,"ma120":245.96925000000005,"ma250":227.34732000000008},{"date":"2026-09-14","open":271,"high":271.55,"low":266.19,"close":266.32,"volume":4740800,"ma5":266.89,"ma20":269.7425,"ma60":260.1251666666667,"ma120":246.22675,"ma250":227.70300000000012},{"date":"2026-09-15","open":265.81,"high":267.2,"low":260.68,"close":267.2,"volume":5283500,"ma5":266.506,"ma20":269.984,"ma60":260.7720000000001,"ma120":246.49283333333338,"ma250":228.0659600000001},{"date":"2026-09-16","open":266.81,"high":268.65,"low":266.3,"close":267.28,"volume":4887300,"ma5":266.546,"ma20":269.7924999999999,"ma60":261.3718333333334,"ma120":246.72075000000004,"ma250":228.4262800000001},{"date":"2026-09-17","open":268,"high":270.87,"low":267.11,"close":270.22,"volume":6568800,"ma5":267.32,"ma20":269.6329999999999,"ma60":261.89083333333343,"ma120":246.97891666666672,"ma250":228.8105200000001},{"date":"2026-09-18","open":269.45,"high":272.11,"low":267.2,"close":269.99,"volume":16428400,"ma5":268.202,"ma20":269.76399999999995,"ma60":262.3740000000001,"ma120":247.22508333333337,"ma250":229.18572000000012},{"date":"2026-09-21","open":271.74,"high":273.73,"low":268.5,"close":269.47,"volume":4485300,"ma5":268.832,"ma20":269.7255,"ma60":262.7838333333334,"ma120":247.44991666666675,"ma250":229.56676000000013},{"date":"2026-09-22","open":267.51,"high":270.1,"low":265.04,"close":269.19,"volume":5680700,"ma5":269.23,"ma20":269.533,"ma60":263.02600000000007,"ma120":247.6561666666667,"ma250":229.9372000000001},{"date":"2026-09-23","open":269.47,"high":272.14,"low":266.5,"close":269.17,"volume":6632700,"ma5":269.60800000000006,"ma20":269.3345,"ma60":263.2036666666668,"ma120":247.86491666666672,"ma250":230.3071200000001},{"date":"2026-09-24","open":269.52,"high":275.23,"low":269.01,"close":270.68,"volume":6320600,"ma5":269.70000000000005,"ma20":269.3685,"ma60":263.4821666666667,"ma120":248.09525000000002,"ma250":230.6789200000001},{"date":"2026-09-25","open":271.7,"high":272.25,"low":269.26,"close":271.22,"volume":4085700,"ma5":269.946,"ma20":269.641,"ma60":263.76950000000005,"ma120":248.34733333333335,"ma250":231.04496000000012},{"date":"2026-09-28","open":270.17,"high":273.78,"low":269.27,"close":271.95,"volume":7185600,"ma5":270.442,"ma20":269.8365,"ma60":263.91800000000006,"ma120":248.62683333333337,"ma250":231.4062800000001},{"date":"2026-09-29","open":269.11,"high":271.89,"low":265.59,"close":267.57,"volume":5620500,"ma5":270.118,"ma20":269.9225,"ma60":264.0553333333334,"ma120":248.84575000000007,"ma250":231.73488000000006},{"date":"2026-09-30","open":267.91,"high":268.48,"low":264.51,"close":264.74,"volume":6341000,"ma5":269.232,"ma20":269.6,"ma60":264.01366666666667,"ma120":249.04100000000005,"ma250":232.04964000000004},{"date":"2026-10-01","open":263.68,"high":263.98,"low":258.33,"close":258.66,"volume":8289000,"ma5":266.82800000000003,"ma20":268.7725,"ma60":263.9346666666667,"ma120":249.20933333333338,"ma250":232.34036000000003},{"date":"2026-10-02","open":259.38,"high":259.38,"low":255.12,"close":256.03,"volume":10940400,"ma5":263.79,"ma20":267.6525,"ma60":263.8835,"ma120":249.35991666666672,"ma250":232.60992000000005},{"date":"2026-10-05","open":256,"high":256.24,"low":252.51,"close":252.93,"volume":10026800,"ma5":259.986,"ma20":266.5375,"ma60":263.81600000000003,"ma120":249.46683333333337,"ma250":232.86900000000006},{"date":"2026-10-06","open":254.15,"high":255.48,"low":251.17,"close":254.78,"volume":5661000,"ma5":257.428,"ma20":265.8205,"ma60":263.7661666666667,"ma120":249.60108333333338,"ma250":233.13256000000007},{"date":"2026-10-07","open":256.21,"high":260.68,"low":255.73,"close":258.45,"volume":5402200,"ma5":256.17,"ma20":265.389,"ma60":263.8428333333334,"ma120":249.80033333333333,"ma250":233.40760000000003},{"date":"2026-10-08","open":256.22,"high":257.8,"low":251.95,"close":256.48,"volume":6172800,"ma5":255.734,"ma20":264.89549999999997,"ma60":264.00050000000005,"ma120":249.9861666666667,"ma250":233.66920000000005},{"date":"2026-10-09","open":255.09,"high":261.61,"low":254.99,"close":261.44,"volume":5726000,"ma5":256.81600000000003,"ma20":264.6885,"ma60":264.1916666666667,"ma120":250.24241666666668,"ma250":233.95208000000005},{"date":"2026-10-12","open":261.6,"high":264.39,"low":260.37,"close":263.73,"volume":5902500,"ma5":258.976,"ma20":264.559,"ma60":264.36983333333336,"ma120":250.55550000000002,"ma250":234.24340000000007},{"date":"2026-10-13","open":254.56,"high":256.18,"low":245.17,"close":248.61,"volume":16647100,"ma5":257.742,"ma20":263.62949999999995,"ma60":264.36633333333333,"ma120":250.74308333333337,"ma250":234.47444000000007},{"date":"2026-10-14","open":249.1,"high":253.94,"low":248.5,"close":253.91,"volume":9662000,"ma5":256.83400000000006,"ma20":262.961,"ma60":264.4213333333334,"ma120":250.9369166666667,"ma250":234.72540000000006},{"date":"2026-10-15","open":257.11,"high":262.45,"low":252.62,"close":253.28,"volume":9274700,"ma5":256.194,"ma20":262.1139999999999,"ma60":264.3821666666667,"ma120":251.15175000000002,"ma250":234.97004000000004},{"date":"2026-10-16","open":255.52,"high":257.55,"low":254,"close":255.56,"volume":6548000,"ma5":255.01799999999997,"ma20":261.3925,"ma60":264.3203333333334,"ma120":251.40358333333336,"ma250":235.21940000000004},{"date":"2026-10-19","open":254.43,"high":255.56,"low":251.5,"close":253.79,"volume":8847400,"ma5":253.02999999999997,"ma20":260.6085,"ma60":264.1601666666668,"ma120":251.62025000000003,"ma250":235.45968000000005},{"date":"2026-10-20","open":257.48,"high":260.77,"low":256.42,"close":259.36,"volume":7659800,"ma5":255.18,"ma20":260.117,"ma60":264.0503333333334,"ma120":251.88700000000006,"ma250":235.72960000000003},{"date":"2026-10-21","open":257.5,"high":257.8,"low":254.56,"close":257.78,"volume":6556200,"ma5":255.954,"ma20":259.5475,"ma60":263.90116666666677,"ma120":252.11975,"ma250":235.98896000000005},{"date":"2026-10-22","open":260.54,"high":269.67,"low":259.04,"close":267.61,"volume":10127900,"ma5":258.82,"ma20":259.39399999999995,"ma60":263.93583333333345,"ma120":252.45658333333333,"ma250":236.28952},{"date":"2026-10-23","open":265.82,"high":266.03,"low":262.4,"close":263.81,"volume":5308800,"ma5":260.46999999999997,"ma20":259.0235,"ma60":264.06900000000013,"ma120":252.78666666666672,"ma250":236.58316},{"date":"2026-10-26","open":266.74,"high":272.36,"low":264.97,"close":266.3,"volume":5776500,"ma5":262.972,"ma20":258.74100000000004,"ma60":264.23483333333337,"ma120":253.12625,"ma250":236.88716},{"date":"2026-10-27","open":265.25,"high":269.09,"low":264.83,"close":268.73,"volume":5774600,"ma5":264.846,"ma20":258.7990000000001,"ma60":264.47350000000006,"ma120":253.49383333333333,"ma250":237.21436000000003},{"date":"2026-10-28","open":265.83,"high":272.75,"low":264.2,"close":271.04,"volume":6392400,"ma5":267.498,"ma20":259.114,"ma60":264.7420000000001,"ma120":253.89825000000002,"ma250":237.55212000000003},{"date":"2026-10-29","open":275.31,"high":278.05,"low":273.6,"close":275.2,"volume":6023600,"ma5":269.016,"ma20":259.941,"ma60":265.03550000000007,"ma120":254.34725,"ma250":237.89672},{"date":"2026-10-30","open":280,"high":282.02,"low":273.13,"close":273.2,"volume":8969000,"ma5":270.894,"ma20":260.7995,"ma60":265.3058333333334,"ma120":254.7786666666667,"ma250":238.23404000000002},{"date":"2026-11-02","open":272.06,"high":273.01,"low":267.44,"close":270.56,"volume":8263000,"ma5":271.746,"ma20":261.68100000000004,"ma60":265.4945000000001,"ma120":255.16450000000003,"ma250":238.57124000000002},{"date":"2026-11-03","open":268.51,"high":271.07,"low":265.28,"close":266.17,"volume":6505200,"ma5":271.23400000000004,"ma20":262.25050000000005,"ma60":265.56716666666676,"ma120":255.4624166666667,"ma250":238.88848000000002},{"date":"2026-11-04","open":272.41,"high":277.35,"low":267.67,"close":276.32,"volume":9619900,"ma5":272.29,"ma20":263.14400000000006,"ma60":265.8425000000001,"ma120":255.84175000000005,"ma250":239.24976},{"date":"2026-11-05","open":278.92,"high":281.92,"low":271.64,"close":272.32,"volume":9654800,"ma5":271.714,"ma20":263.93600000000004,"ma60":266.03350000000006,"ma120":256.2218333333334,"ma250":239.59115999999997},{"date":"2026-11-06","open":267.56,"high":276.41,"low":265.55,"close":276.22,"volume":8860000,"ma5":272.318,"ma20":264.67499999999995,"ma60":266.2691666666667,"ma120":256.61600000000004,"ma250":239.94976},{"date":"2026-11-09","open":278,"high":282.73,"low":276.2,"close":282.11,"volume":6899500,"ma5":274.628,"ma20":265.59399999999994,"ma60":266.6318333333334,"ma120":257.05025000000006,"ma250":240.32456},{"date":"2026-11-10","open":282,"high":283.25,"low":279.19,"close":280.78,"volume":7383900,"ma5":277.55,"ma20":267.2025,"ma60":266.93866666666673,"ma120":257.4790833333334,"ma250":240.67236000000003},{"date":"2026-11-11","open":277.96,"high":281.16,"low":276.59,"close":280.41,"volume":5434000,"ma5":278.368,"ma20":268.5275,"ma60":267.09366666666676,"ma120":257.88475,"ma250":241.01644000000005}],"relative":[{"date":"2025-12-31","stock":100,"index":100},{"date":"2026-01-02","stock":100.19328340178788,"index":100.1894675334161},{"date":"2026-01-05","stock":98.72432954820006,"index":100.82609013220363},{"date":"2026-01-06","stock":98.9562696303455,"index":101.45088014023811},{"date":"2026-01-07","stock":100.26093259241364,"index":101.10189175370681},{"date":"2026-01-08","stock":99.42014979463639,"index":101.10963406617486},{"date":"2026-01-09","stock":98.76298622855762,"index":101.76437075451027},{"date":"2026-01-12","stock":101.33848755738101,"index":101.9249141771967},{"date":"2026-01-13","stock":103.23749697994685,"index":101.72726608721058},{"date":"2026-01-14","stock":105.60521865184828,"index":101.18471988897817},{"date":"2026-01-15","stock":106.09809132640736,"index":101.44576729238186},{"date":"2026-01-16","stock":105.65837158733994,"index":101.38061500255642},{"date":"2026-01-20","stock":105.44092776032859,"index":99.28946022934775},{"date":"2026-01-21","stock":105.34428605943465,"index":100.43999707837266},{"date":"2026-01-22","stock":105.5762261415801,"index":100.99116207727704},{"date":"2026-01-23","stock":106.37352017395507,"index":101.02417646629172},{"date":"2026-01-26","stock":107.02585165498914,"index":101.5299101599591},{"date":"2026-01-27","stock":108.45131674317469,"index":101.94434299905048},{"date":"2026-01-28","stock":110.03624063783523,"index":101.93601636111315},{"date":"2026-01-29","stock":109.82846098091326,"index":101.80425096778906},{"date":"2026-01-30","stock":109.80913264073449,"index":101.36629902855891},{"date":"2026-02-02","stock":111.50036240637836,"index":101.912789423709},{"date":"2026-02-03","stock":112.6359023918821,"index":101.05631436710247},{"date":"2026-02-04","stock":113.29789804300556,"index":100.54371484917098},{"date":"2026-02-05","stock":114.9021502778449,"index":99.31195675991528},{"date":"2026-02-06","stock":115.9652089876782,"index":101.26798626835148},{"date":"2026-02-09","stock":115.31287750664413,"index":101.74304287488131},{"date":"2026-02-10","stock":115.17274704034791,"index":101.40690964867431},{"date":"2026-02-11","stock":116.38560038656681,"index":101.40194288218538},{"date":"2026-02-12","stock":118.16863976805992,"index":99.81389233803229},{"date":"2026-02-13","stock":117.63711041314328,"index":99.86370608428895},{"date":"2026-02-17","stock":117.57912539260691,"index":99.96669344825068},{"date":"2026-02-18","stock":118.38125151002659,"index":100.52311737637864},{"date":"2026-02-19","stock":119.30901183860837,"index":100.2394273610401},{"date":"2026-02-20","stock":117.17323024885239,"index":100.93506683222554},{"date":"2026-02-23","stock":118.7919787388258,"index":99.88678694032576},{"date":"2026-02-24","stock":119.00459048079247,"index":100.65108465415236},{"date":"2026-02-25","stock":118.46822904083112,"index":101.47001679935724},{"date":"2026-02-26","stock":117.64677458323267,"index":100.92557154334965},{"date":"2026-02-27","stock":120.04348876540227,"index":100.4876196041195},{"date":"2026-03-02","stock":120.10630587098333,"index":100.52764589876561},{"date":"2026-03-03","stock":119.23169847789322,"index":99.57826309254254},{"date":"2026-03-04","stock":118.53104614641218,"index":100.35059528157184},{"date":"2026-03-05","stock":115.7912539260691,"index":99.78394565773135},{"date":"2026-03-06","stock":116.16332447451076,"index":98.45913373749178},{"date":"2026-03-09","stock":117.22155109929935,"index":99.27675115039077},{"date":"2026-03-10","stock":117.7627446243054,"index":99.06478708640712},{"date":"2026-03-11","stock":117.41483450108723,"index":98.98181286976846},{"date":"2026-03-12","stock":116.95578642184103,"index":97.47454532174422},{"date":"2026-03-13","stock":116.7045179995168,"index":96.88393835366298},{"date":"2026-03-16","stock":117.51147620198117,"index":97.86545906069681},{"date":"2026-03-17","stock":115.0567769992752,"index":98.1095610254912},{"date":"2026-03-18","stock":114.65571394056536,"index":96.77452340953911},{"date":"2026-03-19","stock":114.81034066199565,"index":96.50850923964649},{"date":"2026-03-20","stock":113.73278569702828,"index":95.04754948506319},{"date":"2026-03-23","stock":113.75694612225176,"index":96.13614783434373},{"date":"2026-03-24","stock":113.6844648465813,"index":95.77634942663063},{"date":"2026-03-25","stock":115.93621647741001,"index":96.29537652472428},{"date":"2026-03-26","stock":115.60280260932593,"index":94.61923891607626},{"date":"2026-03-27","stock":116.18748489973424,"index":93.03703162661603},{"date":"2026-03-30","stock":117.17323024885239,"index":92.66992915053684},{"date":"2026-03-31","stock":118.11548683256827,"index":95.36951281863998},{"date":"2026-04-01","stock":117.96086011113796,"index":96.05317361770506},{"date":"2026-04-02","stock":117.43899492631071,"index":96.16083558542108},{"date":"2026-04-06","stock":116.43875332205847,"index":96.58651668979621},{"date":"2026-04-07","stock":115.2017395506161,"index":96.65984953619166},{"date":"2026-04-08","stock":116.59821212853348,"index":99.0842159082609},{"date":"2026-04-09","stock":116.60304421357816,"index":99.69556643050178},{"date":"2026-04-10","stock":115.22589997583958,"index":99.58206120809291},{"date":"2026-04-13","stock":114.98429572360475,"index":100.5951354904682},{"date":"2026-04-14","stock":116.01836192316985,"index":101.78043970491564},{"date":"2026-04-15","stock":115.32737376177822,"index":102.59221386312176},{"date":"2026-04-16","stock":113.33172263831844,"index":102.85998100942224},{"date":"2026-04-17","stock":113.15776757670936,"index":104.09845884157475},{"date":"2026-04-20","stock":111.47136989611018,"index":103.85128916806661},{"date":"2026-04-21","stock":109.28243537086253,"index":103.19202395734425},{"date":"2026-04-22","stock":109.25344286059435,"index":104.27141918048353},{"date":"2026-04-23","stock":111.45204155593139,"index":103.84047914688482},{"date":"2026-04-24","stock":109.9299347668519,"index":104.66846833686364},{"date":"2026-04-27","stock":108.8862043971974,"index":104.79745818420861},{"date":"2026-04-28","stock":110.07006523314811,"index":104.28456650354248},{"date":"2026-04-29","stock":109.85745349118145,"index":104.24293331385581},{"date":"2026-04-30","stock":111.06547475235564,"index":105.31020378350742},{"date":"2026-05-01","stock":109.78014013046631,"index":105.6185815499233},{"date":"2026-05-04","stock":108.33534670210196,"index":105.18954057409978},{"date":"2026-05-05","stock":108.98767818313603,"index":106.04367832882916},{"date":"2026-05-06","stock":108.53829427397923,"index":107.59068000876488},{"date":"2026-05-07","stock":107.5187243295482,"index":107.18150609889709},{"date":"2026-05-08","stock":106.94370620922929,"index":108.0845811116792},{"date":"2026-05-11","stock":106.99685914472096,"index":108.28778029362356},{"date":"2026-05-12","stock":108.36433921237014,"index":108.11423562924548},{"date":"2026-05-13","stock":111.34090359990337,"index":108.74662186838069},{"date":"2026-05-14","stock":111.52452283160184,"index":109.57913958074647},{"date":"2026-05-15","stock":109.54820004832085,"index":108.22438098020598},{"date":"2026-05-18","stock":110.61609084319885,"index":108.1447666350157},{"date":"2026-05-19","stock":111.1379560280261,"index":107.42254035497773},{"date":"2026-05-20","stock":110.80937424498671,"index":108.58184208604193},{"date":"2026-05-21","stock":111.97390674075865,"index":108.76809582937696},{"date":"2026-05-22","stock":113.2350809374245,"index":109.1734716236944},{"date":"2026-05-26","stock":111.22493355883064,"index":109.8403330655175},{"date":"2026-05-27","stock":111.76129499879198,"index":109.85844715506538},{"date":"2026-05-28","stock":111.52452283160184,"index":110.49054123146593},{"date":"2026-05-29","stock":108.8813723121527,"index":110.73055291797532},{"date":"2026-06-01","stock":108.00193283401788,"index":111.0212548389453},{"date":"2026-06-02","stock":107.70234356124668,"index":111.1647067416551},{"date":"2026-06-03","stock":107.87146653781107,"index":110.34519027098094},{"date":"2026-06-04","stock":110.25368446484659,"index":110.792637499087},{"date":"2026-06-05","stock":112.47644358540711,"index":107.8626835147177},{"date":"2026-06-08","stock":112.18168639768061,"index":108.1839164414579},{"date":"2026-06-09","stock":114.52041555931385,"index":107.90519319260828},{"date":"2026-06-10","stock":115.24039623097367,"index":106.15718355123803},{"date":"2026-06-11","stock":115.16308287025852,"index":108.01694543860931},{"date":"2026-06-12","stock":116.3904324716115,"index":108.55978379957637},{"date":"2026-06-15","stock":113.87291616332448,"index":110.35410123438756},{"date":"2026-06-16","stock":113.64097608117903,"index":109.72682784310861},{"date":"2026-06-17","stock":113.16743174679875,"index":108.39383536629903},{"date":"2026-06-18","stock":110.35999033582992,"index":109.56949821050326},{"date":"2026-06-22","stock":111.76129499879198,"index":109.16353809071653},{"date":"2026-06-23","stock":115.52548924861078,"index":107.59564677525381},{"date":"2026-06-24","stock":116.45324957719257,"index":107.48988386531298},{"date":"2026-06-25","stock":118.32809857453492,"index":107.4792199254985},{"date":"2026-06-26","stock":123.05387774824838,"index":107.42852969103791},{"date":"2026-06-29","stock":124.91423049045665,"index":108.69081878606384},{"date":"2026-06-30","stock":122.7204638801643,"index":109.55167628369001},{"date":"2026-07-01","stock":122.725295965209,"index":109.31604703820028},{"date":"2026-07-02","stock":127.1031650157043,"index":109.3161931195676},{"date":"2026-07-06","stock":125.31046146412177,"index":110.10780804908335},{"date":"2026-07-07","stock":129.13264073447692,"index":109.61726681761742},{"date":"2026-07-08","stock":127.27712007731336,"index":109.30845080709956},{"date":"2026-07-09","stock":125.19932350809377,"index":110.19852457819005},{"date":"2026-07-10","stock":124.17492147861803,"index":110.66233291943612},{"date":"2026-07-13","stock":124.55665619714908,"index":109.78511430866993},{"date":"2026-07-14","stock":122.66247885962794,"index":110.19779417135345},{"date":"2026-07-15","stock":119.36216477410004,"index":110.61865459060697},{"date":"2026-07-16","stock":120.78762986228558,"index":110.05434226864364},{"date":"2026-07-17","stock":122.2710799710075,"index":108.94295522606092},{"date":"2026-07-20","stock":120.23194008214546,"index":108.7324519757505},{"date":"2026-07-21","stock":121.09688330514618,"index":109.69542034913447},{"date":"2026-07-22","stock":123.52258999758396,"index":109.54583302899715},{"date":"2026-07-23","stock":125.28146895385359,"index":108.22145935285954},{"date":"2026-07-24","stock":127.27712007731336,"index":108.27521729603389},{"date":"2026-07-27","stock":128.50930176371105,"index":108.29274706011249},{"date":"2026-07-28","stock":128.8862043971974,"index":108.52063399313417},{"date":"2026-07-29","stock":128.30635419183378,"index":106.87531955299102},{"date":"2026-07-30","stock":123.6143996134332,"index":108.64991600321379},{"date":"2026-07-31","stock":123.87050012080215,"index":109.410853845592},{"date":"2026-08-03","stock":122.93307562213096,"index":111.02914323278065},{"date":"2026-08-04","stock":123.18434404445519,"index":113.01614199108904},{"date":"2026-08-05","stock":124.46967866634452,"index":112.82667445767292},{"date":"2026-08-06","stock":124.17492147861803,"index":112.62814987948288},{"date":"2026-08-07","stock":125.2669726987195,"index":113.32466583887225},{"date":"2026-08-10","stock":126.50881855520657,"index":113.25849097947557},{"date":"2026-08-11","stock":125.53756946122252,"index":112.89460229347746},{"date":"2026-08-12","stock":126.04977047596039,"index":113.1911474691403},{"date":"2026-08-13","stock":126.6392848514134,"index":113.92871229274706},{"date":"2026-08-14","stock":125.80333413868087,"index":113.73544664378059},{"date":"2026-08-17","stock":126.77941531770959,"index":113.14089547878169},{"date":"2026-08-18","stock":131.0026576467746,"index":112.36228179095757},{"date":"2026-08-19","stock":132.11403720705488,"index":112.5992257687532},{"date":"2026-08-20","stock":129.195457840058,"index":111.62311007231028},{"date":"2026-08-21","stock":130.58226624788597,"index":112.1082462931853},{"date":"2026-08-24","stock":131.93525006040107,"index":111.79402527207655},{"date":"2026-08-25","stock":131.98357091084804,"index":112.1507559710759},{"date":"2026-08-26","stock":130.46629620681324,"index":112.12767511503908},{"date":"2026-08-27","stock":128.4223242329065,"index":112.9353589949602},{"date":"2026-08-28","stock":129.51920753805268,"index":112.65444452560077},{"date":"2026-08-31","stock":128.4609809132641,"index":112.28018406252282},{"date":"2026-09-01","stock":131.04131432713217,"index":111.48155722737565},{"date":"2026-09-02","stock":132.98381251510025,"index":111.99474107077643},{"date":"2026-09-03","stock":134.53974389949263,"index":113.17960704112191},{"date":"2026-09-04","stock":132.99347668518968,"index":112.75436418084874},{"date":"2026-09-08","stock":130.04107272287993,"index":112.09582937696297},{"date":"2026-09-09","stock":129.0553273737618,"index":111.55299101599591},{"date":"2026-09-10","stock":128.70258516549893,"index":110.90059162953766},{"date":"2026-09-11","stock":128.33051461705728,"index":111.85421079541304},{"date":"2026-09-14","stock":128.68808891036483,"index":111.31370973632313},{"date":"2026-09-15","stock":129.11331239429813,"index":110.81338105324666},{"date":"2026-09-16","stock":129.1519690746557,"index":110.3178730552918},{"date":"2026-09-17","stock":130.5726020777966,"index":111.57344240742093},{"date":"2026-09-18","stock":130.46146412176856,"index":111.75955006938865},{"date":"2026-09-21","stock":130.21019569944434,"index":113.4277992842013},{"date":"2026-09-22","stock":130.0748973181928,"index":113.42692279599737},{"date":"2026-09-23","stock":130.0652331481034,"index":112.57073990212548},{"date":"2026-09-24","stock":130.79487798985264,"index":112.54298444233439},{"date":"2026-09-25","stock":131.05581058226628,"index":113.11679205317361},{"date":"2026-09-28","stock":131.40855279052911,"index":112.24439412752903},{"date":"2026-09-29","stock":129.29209954095194,"index":112.05667957052079},{"date":"2026-09-30","stock":127.92461947330274,"index":111.77474253159009},{"date":"2026-10-01","stock":124.98671176612712,"index":111.9925498502666},{"date":"2026-10-02","stock":123.71587339937182,"index":112.81454970418523},{"date":"2026-10-05","stock":122.21792703551583,"index":113.56292454897378},{"date":"2026-10-06","stock":123.11186276878473,"index":114.21999853918632},{"date":"2026-10-07","stock":124.88523798018846,"index":113.96932291286247},{"date":"2026-10-08","stock":123.9333172263832,"index":113.43744065444453},{"date":"2026-10-09","stock":126.3300314085528,"index":114.11204440873567},{"date":"2026-10-12","stock":127.43657888378836,"index":114.04922942078738},{"date":"2026-10-13","stock":120.13046629620682,"index":114.02308085603681},{"date":"2026-10-14","stock":122.69147136989612,"index":112.75933094733767},{"date":"2026-10-15","stock":122.38705001208022,"index":113.12628734204952},{"date":"2026-10-16","stock":123.48876540227108,"index":111.89014681177416},{"date":"2026-10-19","stock":122.63348634935976,"index":112.34723541012345},{"date":"2026-10-20","stock":125.32495771925586,"index":112.66627711635381},{"date":"2026-10-21","stock":124.56148828219375,"index":113.31780001460814},{"date":"2026-10-22","stock":129.31142788113073,"index":111.94843327733548},{"date":"2026-10-23","stock":127.47523556414593,"index":111.36775984223212},{"date":"2026-10-26","stock":128.67842474027543,"index":112.1433058213425},{"date":"2026-10-27","stock":129.85262140613676,"index":112.81279672777737},{"date":"2026-10-28","stock":130.96883305146173,"index":113.12511869111096},{"date":"2026-10-29","stock":132.97898043005557,"index":112.7805127455993},{"date":"2026-10-30","stock":132.01256342111623,"index":110.73069899934264},{"date":"2026-11-02","stock":130.73689296931627,"index":110.16580235191002},{"date":"2026-11-03","stock":128.61560763469438,"index":110.56781827477906},{"date":"2026-11-04","stock":133.5201739550616,"index":112.31641224161858},{"date":"2026-11-05","stock":131.5873399371829,"index":107.42429333138558},{"date":"2026-11-06","stock":133.47185310461467,"index":107.76217953400044},{"date":"2026-11-09","stock":136.31795119594105,"index":110.29055583960266},{"date":"2026-11-10","stock":135.67528388499636,"index":109.86677379300271},{"date":"2026-11-11","stock":135.4964967383426,"index":111.30494485428383}],"metrics":{"change":-0.1317757675047937,"fiveDay":1.4801679212507413,"ytd":35.496496738342614,"indexYtd":11.304944854283832,"volumeRatio":0.7052233769739507,"low20":251.5,"high20":283.25,"low60":245.17,"high60":283.25,"low120":220.84,"high120":283.25,"sectorYtd":22.060719136462946},"levels":[[251.5,"251.50 近20日低点"],[268.5275,"268.53 20日均线"],[283.25,"283.25 近20日高点"]],"charts":[{"id":"mix","title":"增长主要来自创新制药","type":"bars","unit":"十亿美元","categories":["创新制药","医疗技术"],"series":[{"name":"上年同季","values":[15.563,8.43]},{"name":"本季","values":[16.757,8.642]}]},{"id":"unit","title":"剔除汇率后的部门增长","type":"bars","unit":"%","categories":["创新制药","医疗技术","全公司"],"series":[{"name":"经营口径同比","values":[7.9,2.5,6]}]},{"id":"quality","title":"EPS随费用口径而显著不同","type":"bars","unit":"美元 / 股","categories":["本季GAAP","本季调整后","上年同季调整后"],"series":[{"name":"稀释EPS","values":[0.09,2.59,2.8]}]},{"id":"allocation","title":"三季度末可用资金与债务","type":"bars","unit":"十亿美元","categories":["现金及有价证券约","债务约","净债务约"],"series":[{"name":"九月底","values":[17,45,28]}]},{"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":[85.159,88.821,94.193]},{"name":"净利润","values":[35.153,14.066,26.804]}]},{"id":"quarterly","title":"六个财季的收入与净利润","type":"bars","unit":"十亿美元","categories":["25.06","25.09","25.12","26.03","26.06","26.09"],"series":[{"name":"收入","values":[23.743,23.993,24.564,24.062,25.31,25.399]},{"name":"净利润","values":[5.537,5.152,5.116,5.235,5.534,0.21]}]},{"id":"margin","title":"每100美元收入最终留下多少净利润","type":"lines","unit":"%","categories":["25.06","25.09","25.12","26.03","26.06","26.09"],"series":[{"name":"报告净利率","values":[23.32,21.47,20.83,21.76,21.86,0.83]}]},{"id":"cash","title":"2026年前三季，现金回收与资本投入","type":"bars","unit":"十亿美元","categories":["经营现金流","现金购置固定资产","简化剩余现金"],"series":[{"name":"上年同期","values":[17.221,2.995,14.226]},{"name":"本期","values":[18.85,3.732,15.118]}]},{"id":"sector","title":"年初至今，个股与所属板块的价格涨幅","type":"bars","unit":"%","categories":["强生","XLV · 医疗保健","标普500"],"series":[{"name":"2025年12月31日至11月11日","values":[35.5,22.06,11.3]}]},{"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":[18.69,12.75,10.01]}]}],"financials":{"annual":[{"start":"2023-01-02","end":"2023-12-31","revenue":85159000000,"net":35153000000,"cfo":22791000000,"capex":4543000000,"eps":13.72,"shares":2560400000,"sbcomp":1162000000,"buybacks":5054000000,"rd":483000000,"pretax":15062000000},{"start":"2024-01-01","end":"2024-12-29","revenue":88821000000,"net":14066000000,"cfo":24266000000,"capex":4424000000,"eps":5.79,"shares":2429400000,"sbcomp":1176000000,"buybacks":2432000000,"rd":1841000000,"pretax":16687000000},{"start":"2024-12-30","end":"2025-12-28","revenue":94193000000,"net":26804000000,"cfo":24530000000,"capex":4832000000,"eps":11.03,"shares":2429400000,"sbcomp":1354000000,"buybacks":5953000000,"rd":109000000,"pretax":32581000000}],"quarters":[{"start":"2025-03-31","end":"2025-06-29","revenue":23743000000,"net":5537000000,"eps":2.29,"shares":2419100000,"pretax":6491000000},{"start":"2025-06-30","end":"2025-09-28","revenue":23993000000,"net":5152000000,"eps":2.12,"shares":2428600000,"pretax":7493000000},{"start":"2025-09-29","end":"2025-12-28","derived":true,"revenue":24564000000,"net":5116000000,"cfo":7309000000,"capex":1837000000,"sbcomp":309000000,"buybacks":1924000000,"pretax":4966000000},{"start":"2025-12-29","end":"2026-03-29","revenue":24062000000,"net":5235000000,"cfo":2514000000,"capex":1049000000,"eps":2.14,"shares":2445200000,"sbcomp":300000000,"buybacks":4028000000,"pretax":5990000000},{"start":"2026-03-30","end":"2026-06-28","revenue":25310000000,"net":5534000000,"eps":2.27,"shares":2440100000,"pretax":6747000000},{"start":"2026-06-29","end":"2026-09-27","revenue":25399000000,"net":210000000,"eps":0.09,"shares":2448600000,"pretax":34000000}],"current":{"start":"2025-12-29","end":"2026-09-27","revenue":74771000000,"net":10979000000,"cfo":18850000000,"capex":3732000000,"eps":4.49,"shares":2445800000,"sbcomp":1115000000,"buybacks":5958000000,"pretax":12771000000},"prior":{"start":"2024-12-30","end":"2025-09-28","revenue":69629000000,"net":21688000000,"cfo":17221000000,"capex":2995000000,"eps":8.94,"shares":2424800000,"sbcomp":1045000000,"buybacks":4029000000,"pretax":27615000000},"filing":"https://www.sec.gov/Archives/edgar/data/200406/000020040626000197/jnj-20260927.htm","form":"10-Q","filed":"2026-10-21","factsUrl":"https://data.sec.gov/api/xbrl/companyfacts/CIK0000200406.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":"强生最新业绩公告","url":"https://www.jnj.com/media-center/press-releases/johnson-johnson-reports-q3-2026-results-raises-2026-guidance","note":"2026年第三季度的经营数据、分项调节及管理层展望。"},{"title":"美国证监会 · 10-Q 法定申报","url":"https://www.sec.gov/Archives/edgar/data/200406/000020040626000197/jnj-20260927.htm","note":"报告期末 2026-09-27，提交日期 2026-10-21。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/CIK0000200406.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/JNJ?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/jnj/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":"强生管理层业绩解读","url":"https://www.jnj.com/media-center/press-releases/johnson-johnson-q3-2026-earnings-ceo-and-cfo-prepared-remarks","note":"诉讼和解条件、产品增长、分部展望与现金。"},{"title":"XLV · 医疗保健板块ETF历史行情","url":"https://query1.finance.yahoo.com/v8/finance/chart/XLV?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。"}]}