{"company":"摩根大通","symbol":"JPM","market":"us","marketLabel":"美股","slug":"jpmorgan-chase","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":"商业银行、投行与资产管理","fiscal":"2026年第三季度","period":"2027年末","shares":2699100000,"profitLabel":"2027年末作者假设的每股有形账面价值，每股美元","valuation":{"basisKey":"tbvps","multipleKey":"ptbv","basisLabel":"每股有形账面价值","basisUnit":"美元/股","multipleLabel":"P/TBV","perShare":true,"periodLabel":"2027年末","basisStep":0.5,"multipleStep":0.05},"heroMetric":{"label":"最近季末 · P/TBV","value":3.048561789772727,"note":"分母为9月底每股有形账面价值112.64美元"},"calc":[103,145,124,1.7,3.5,2.75],"scenarios":[{"name":"信用压力","tbvps":[103,112],"ptbv":[1.7,2.15],"prices":[175.1,240.8]},{"name":"稳定复利","tbvps":[118,130],"ptbv":[2.5,3],"prices":[295,390]},{"name":"高回报延续","tbvps":[134,145],"ptbv":[3.1,3.5],"prices":[415.4,507.5]}],"last":{"date":"2026-11-11","open":342.89,"high":345,"low":340.82,"close":343.39,"volume":4431400,"ma5":339.87399999999997,"ma20":338.35699999999997,"ma60":343.3863333333335,"ma120":339.1908333333335,"ma250":322.2211999999999},"stock":[{"date":"2025-01-02","open":240.92,"high":243.28,"low":239.45,"close":240,"volume":9220900,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-03","open":243.89,"high":244.88,"low":240.26,"close":243.28,"volume":9491100,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-06","open":243.7,"high":245.69,"low":240.58,"close":240.85,"volume":9917800,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-07","open":242.14,"high":245.26,"low":240.9,"close":243.17,"volume":8753400,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-08","open":242.75,"high":244.25,"low":240.5,"close":243.13,"volume":8675300,"ma5":242.08599999999996,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-10","open":243.09,"high":243.81,"low":238.74,"close":239.87,"volume":10256800,"ma5":242.06,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-13","open":239.67,"high":244.54,"low":239,"close":244.21,"volume":10005300,"ma5":242.246,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-14","open":242.66,"high":247.72,"low":242.19,"close":247.47,"volume":12407400,"ma5":243.57,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-15","open":250.4,"high":253.67,"low":243.68,"close":252.35,"volume":18448500,"ma5":245.406,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-16","open":254,"high":257.04,"low":252.33,"close":254.27,"volume":15292300,"ma5":247.63400000000001,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-17","open":254.14,"high":260.62,"low":252.14,"close":259.16,"volume":17678100,"ma5":251.49200000000002,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-21","open":260.07,"high":264.25,"low":259.5,"close":263.03,"volume":13712100,"ma5":255.256,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-22","open":262.9,"high":263.38,"low":260.25,"close":262.84,"volume":9021900,"ma5":258.33,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-23","open":264.69,"high":266.86,"low":263.81,"close":265.95,"volume":10749700,"ma5":261.05,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-24","open":263.69,"high":267.1,"low":263.01,"close":264.84,"volume":7666300,"ma5":263.164,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-27","open":264.17,"high":265.97,"low":262.26,"close":265.85,"volume":7522300,"ma5":264.50199999999995,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-28","open":265.85,"high":267.33,"low":264.83,"close":267.14,"volume":7375400,"ma5":265.32399999999996,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-29","open":267.21,"high":270.68,"low":265.61,"close":266.58,"volume":7684900,"ma5":266.072,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-30","open":268.63,"high":269.7,"low":266.62,"close":268.23,"volume":8753500,"ma5":266.528,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-31","open":269.23,"high":270.82,"low":266.96,"close":267.3,"volume":7193800,"ma5":267.02,"ma20":254.97599999999997,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-03","open":261.83,"high":268.17,"low":261.7,"close":266.81,"volume":8381400,"ma5":267.212,"ma20":256.3165,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-04","open":269.84,"high":269.84,"low":266.83,"close":267.94,"volume":5626000,"ma5":267.37199999999996,"ma20":257.5495,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-05","open":268.91,"high":270.64,"low":268.33,"close":270.43,"volume":5704400,"ma5":268.142,"ma20":259.0285,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-06","open":272.45,"high":276.98,"low":271.19,"close":276.9,"volume":7264400,"ma5":269.87600000000003,"ma20":260.715,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-07","open":277.27,"high":278.55,"low":274.71,"close":275.8,"volume":6857900,"ma5":271.57599999999996,"ma20":262.3485,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-10","open":276.15,"high":276.18,"low":269.59,"close":271.04,"volume":8627400,"ma5":272.42199999999997,"ma20":263.907,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-11","open":270.26,"high":276.22,"low":269.66,"close":274.99,"volume":7196400,"ma5":273.832,"ma20":265.44599999999997,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-12","open":274.08,"high":276.45,"low":273.25,"close":275.45,"volume":6683900,"ma5":274.836,"ma20":266.84499999999997,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-13","open":275.5,"high":276.97,"low":273.81,"close":276.32,"volume":8398700,"ma5":274.71999999999997,"ma20":268.04349999999994,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-14","open":277.37,"high":279.23,"low":276.45,"close":276.59,"volume":5688600,"ma5":274.878,"ma20":269.1595,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-18","open":276.76,"high":279.97,"low":276.02,"close":279.95,"volume":7919800,"ma5":276.65999999999997,"ma20":270.19899999999996,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-19","open":278.38,"high":280.25,"low":277.22,"close":279.25,"volume":7007200,"ma5":277.512,"ma20":271.01,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-20","open":278.68,"high":278.74,"low":265.74,"close":266.8,"volume":13846700,"ma5":275.782,"ma20":271.20799999999997,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-21","open":268.32,"high":269.2,"low":262.84,"close":264.24,"volume":12835600,"ma5":273.366,"ma20":271.1225,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-24","open":265.49,"high":267,"low":258.61,"close":261.34,"volume":10372800,"ma5":270.316,"ma20":270.94750000000005,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-25","open":262.23,"high":263,"low":253.35,"close":257.4,"volume":9608400,"ma5":265.8059999999999,"ma20":270.525,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-26","open":257.16,"high":260.91,"low":256.93,"close":258.79,"volume":5943600,"ma5":261.71399999999994,"ma20":270.10749999999996,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-27","open":260.18,"high":263.64,"low":257.86,"close":259.05,"volume":8204400,"ma5":260.164,"ma20":269.73100000000005,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-28","open":260.73,"high":264.81,"low":257.89,"close":264.65,"volume":10467100,"ma5":260.246,"ma20":269.552,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-03","open":264,"high":266.32,"low":257.82,"close":260.62,"volume":9058300,"ma5":260.102,"ma20":269.21799999999996,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-04","open":255.28,"high":257.23,"low":245.95,"close":250.25,"volume":13465600,"ma5":258.672,"ma20":268.39,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-05","open":251.25,"high":253.05,"low":247.83,"close":251.53,"volume":7861400,"ma5":257.22,"ma20":267.56949999999995,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-06","open":248.11,"high":249.36,"low":243.85,"close":246.54,"volume":9983200,"ma5":254.718,"ma20":266.375,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-07","open":245.23,"high":246.72,"low":239.42,"close":242.28,"volume":20498700,"ma5":250.244,"ma20":264.644,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-10","open":236.21,"high":237.51,"low":228.7,"close":232.22,"volume":18887200,"ma5":244.564,"ma20":262.46500000000003,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-11","open":231.75,"high":233.32,"low":226.69,"close":229.14,"volume":18143000,"ma5":240.342,"ma20":260.37,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-12","open":234,"high":234.32,"low":227.26,"close":227.9,"volume":16054000,"ma5":235.61599999999999,"ma20":258.01550000000003,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-13","open":229.3,"high":229.5,"low":224.23,"close":225.19,"volume":16467900,"ma5":231.346,"ma20":255.5025,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-14","open":228.12,"high":233.14,"low":227.58,"close":232.44,"volume":11962100,"ma5":229.37800000000001,"ma20":253.30849999999995,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-17","open":231.18,"high":235.67,"low":230.46,"close":233.93,"volume":9586000,"ma5":229.72000000000003,"ma20":251.17549999999997,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-18","open":234.32,"high":236.17,"low":233.52,"close":234.97,"volume":10344900,"ma5":230.88600000000002,"ma20":248.92649999999998,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-19","open":235.74,"high":242.33,"low":234.89,"close":239.11,"volume":10120600,"ma5":233.128,"ma20":246.91949999999997,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-20","open":236.56,"high":241.76,"low":236.2,"close":239.01,"volume":8328500,"ma5":235.892,"ma20":245.53000000000003,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-21","open":237.81,"high":242.3,"low":236.5,"close":241.63,"volume":19326900,"ma5":237.73000000000002,"ma20":244.3995,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-24","open":245.48,"high":248.69,"low":244.41,"close":248.06,"volume":9422700,"ma5":240.55599999999998,"ma20":243.7355,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-25","open":249.31,"high":251.82,"low":247.62,"close":251.13,"volume":9287700,"ma5":243.788,"ma20":243.42200000000003,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-26","open":252.6,"high":254.67,"low":249.78,"close":251.03,"volume":12779300,"ma5":246.17200000000003,"ma20":243.03400000000002,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-27","open":249.53,"high":250.64,"low":247.18,"close":248.12,"volume":8022500,"ma5":247.99399999999997,"ma20":242.4875,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-28","open":246.94,"high":249.51,"low":241.11,"close":242.85,"volume":11978400,"ma5":248.238,"ma20":241.39750000000004,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-31","open":239.41,"high":245.86,"low":237.36,"close":245.3,"volume":13603000,"ma5":247.686,"ma20":240.63150000000005,"ma60":254.9418333333333,"ma120":null,"ma250":null},{"date":"2025-04-01","open":242.62,"high":245.69,"low":240.88,"close":243.66,"volume":8054700,"ma5":246.192,"ma20":240.30200000000005,"ma60":255.00283333333334,"ma120":null,"ma250":null},{"date":"2025-04-02","open":241.6,"high":247.25,"low":241.46,"close":245.82,"volume":7758800,"ma5":245.15,"ma20":240.0165,"ma60":255.0451666666667,"ma120":null,"ma250":null},{"date":"2025-04-03","open":234.27,"high":235.14,"low":227.3,"close":228.69,"volume":17188500,"ma5":241.26399999999998,"ma20":239.12400000000002,"ma60":254.84250000000003,"ma120":null,"ma250":null},{"date":"2025-04-04","open":215.31,"high":217.7,"low":208.93,"close":210.28,"volume":27170700,"ma5":234.75,"ma20":237.52399999999997,"ma60":254.29433333333333,"ma120":null,"ma250":null},{"date":"2025-04-07","open":205.77,"high":222.05,"low":202.16,"close":214.44,"volume":22914400,"ma5":228.57800000000003,"ma20":236.635,"ma60":253.8161666666667,"ma120":null,"ma250":null},{"date":"2025-04-08","open":223.52,"high":227.84,"low":213.25,"close":216.87,"volume":19485700,"ma5":223.21999999999997,"ma20":236.02149999999997,"ma60":253.43283333333335,"ma120":null,"ma250":null},{"date":"2025-04-09","open":212.5,"high":237.48,"low":211,"close":234.34,"volume":24022400,"ma5":220.92400000000004,"ma20":236.3435,"ma60":253.26833333333337,"ma120":null,"ma250":null},{"date":"2025-04-10","open":230,"high":230.35,"low":220.1,"close":227.11,"volume":18896400,"ma5":220.608,"ma20":236.43950000000004,"ma60":252.92900000000006,"ma120":null,"ma250":null},{"date":"2025-04-11","open":226.31,"high":238.58,"low":225,"close":236.2,"volume":20284500,"ma5":225.792,"ma20":236.6275,"ma60":252.6598333333334,"ma120":null,"ma250":null},{"date":"2025-04-14","open":237.1,"high":239.78,"low":233.63,"close":234.72,"volume":13017800,"ma5":229.848,"ma20":236.667,"ma60":252.33400000000003,"ma120":null,"ma250":null},{"date":"2025-04-15","open":236.1,"high":238.65,"low":232.82,"close":233.13,"volume":10912900,"ma5":233.1,"ma20":236.57500000000005,"ma60":251.9001666666667,"ma120":null,"ma250":null},{"date":"2025-04-16","open":232,"high":233.58,"low":227.93,"close":229.61,"volume":9322300,"ma5":232.154,"ma20":236.1,"ma60":251.3431666666667,"ma120":null,"ma250":null},{"date":"2025-04-17","open":230.8,"high":234.34,"low":230.55,"close":231.96,"volume":9557900,"ma5":233.12399999999997,"ma20":235.7475,"ma60":250.8285,"ma120":null,"ma250":null},{"date":"2025-04-21","open":230.63,"high":231.81,"low":226.34,"close":228.99,"volume":8716200,"ma5":231.68200000000002,"ma20":235.11549999999997,"ma60":250.2125,"ma120":null,"ma250":null},{"date":"2025-04-22","open":231.98,"high":235.99,"low":231.37,"close":235.59,"volume":10701400,"ma5":231.856,"ma20":234.49200000000002,"ma60":249.72500000000002,"ma120":null,"ma250":null},{"date":"2025-04-23","open":240.22,"high":246.79,"low":240,"close":240.88,"volume":14126800,"ma5":233.40600000000003,"ma20":233.9795,"ma60":249.30883333333333,"ma120":null,"ma250":null},{"date":"2025-04-24","open":239.74,"high":245.47,"low":237.58,"close":244.64,"volume":9055200,"ma5":236.41199999999998,"ma20":233.66000000000003,"ma60":248.93383333333333,"ma120":null,"ma250":null},{"date":"2025-04-25","open":244.65,"high":245.62,"low":241.75,"close":243.55,"volume":8588600,"ma5":238.73000000000002,"ma20":233.43150000000006,"ma60":248.54999999999998,"ma120":null,"ma250":null},{"date":"2025-04-28","open":244.56,"high":246.84,"low":240.84,"close":243.22,"volume":7394300,"ma5":241.57600000000002,"ma20":233.45000000000005,"ma60":248.13316666666663,"ma120":null,"ma250":null},{"date":"2025-04-29","open":242.19,"high":245.25,"low":241.69,"close":244.62,"volume":7216800,"ma5":243.38199999999998,"ma20":233.416,"ma60":247.75516666666664,"ma120":null,"ma250":null},{"date":"2025-04-30","open":241.21,"high":245.22,"low":238.43,"close":244.62,"volume":12991700,"ma5":244.13000000000002,"ma20":233.464,"ma60":247.3853333333333,"ma120":null,"ma250":null},{"date":"2025-05-01","open":242.84,"high":248.45,"low":242.17,"close":246.89,"volume":8689600,"ma5":244.58,"ma20":233.5175,"ma60":247.0345,"ma120":null,"ma250":null},{"date":"2025-05-02","open":251.26,"high":253.62,"low":249.46,"close":252.51,"volume":7165000,"ma5":246.372,"ma20":234.70850000000004,"ma60":246.73583333333335,"ma120":null,"ma250":null},{"date":"2025-05-05","open":251.18,"high":255.16,"low":250.59,"close":252.56,"volume":5450700,"ma5":248.24,"ma20":236.82250000000005,"ma60":246.33016666666668,"ma120":null,"ma250":null},{"date":"2025-05-06","open":250,"high":252.65,"low":249,"close":249.25,"volume":6369900,"ma5":249.166,"ma20":238.56300000000002,"ma60":245.88766666666666,"ma120":null,"ma250":null},{"date":"2025-05-07","open":249.85,"high":252.45,"low":248.83,"close":249.39,"volume":8724100,"ma5":250.11999999999998,"ma20":240.18900000000002,"ma60":245.52683333333331,"ma120":null,"ma250":null},{"date":"2025-05-08","open":251.57,"high":255.88,"low":251.55,"close":253.47,"volume":8320100,"ma5":251.43599999999998,"ma20":241.1455,"ma60":245.16816666666665,"ma120":null,"ma250":null},{"date":"2025-05-09","open":254.5,"high":255.51,"low":252.34,"close":253.08,"volume":5087600,"ma5":251.55,"ma20":242.44399999999996,"ma60":244.79533333333333,"ma120":null,"ma250":null},{"date":"2025-05-12","open":262.9,"high":263.6,"low":258.7,"close":260.05,"volume":9603900,"ma5":253.048,"ma20":243.63649999999998,"ma60":244.52416666666664,"ma120":null,"ma250":null},{"date":"2025-05-13","open":261.03,"high":263.67,"low":260.39,"close":263.01,"volume":8589000,"ma5":255.8,"ma20":245.051,"ma60":244.29783333333327,"ma120":null,"ma250":null},{"date":"2025-05-14","open":263,"high":266.64,"low":262.29,"close":265.64,"volume":8643100,"ma5":259.05,"ma20":246.67650000000003,"ma60":244.05933333333326,"ma120":null,"ma250":null},{"date":"2025-05-15","open":266.97,"high":269.52,"low":264.76,"close":267.49,"volume":9214600,"ma5":261.854,"ma20":248.57049999999995,"ma60":243.86333333333323,"ma120":null,"ma250":null},{"date":"2025-05-16","open":267.5,"high":268.46,"low":264.71,"close":267.56,"volume":8932900,"ma5":264.75,"ma20":250.3505,"ma60":243.8759999999999,"ma120":null,"ma250":null},{"date":"2025-05-19","open":265.55,"high":268.32,"low":261.93,"close":264.88,"volume":12145000,"ma5":265.716,"ma20":252.14499999999998,"ma60":243.8866666666665,"ma120":null,"ma250":null},{"date":"2025-05-20","open":262.52,"high":266.66,"low":262.3,"close":265.68,"volume":8436300,"ma5":266.25000000000006,"ma20":253.64950000000005,"ma60":243.95899999999986,"ma120":null,"ma250":null},{"date":"2025-05-21","open":264.35,"high":265.65,"low":260.73,"close":261.04,"volume":7464000,"ma5":265.33,"ma20":254.65750000000003,"ma60":244.01966666666655,"ma120":null,"ma250":null},{"date":"2025-05-22","open":259.44,"high":262.3,"low":258.87,"close":260.67,"volume":6514100,"ma5":263.966,"ma20":255.459,"ma60":244.0509999999999,"ma120":null,"ma250":null},{"date":"2025-05-23","open":256.81,"high":261.99,"low":256,"close":260.71,"volume":6671800,"ma5":262.596,"ma20":256.317,"ma60":244.07866666666652,"ma120":null,"ma250":null},{"date":"2025-05-27","open":262.04,"high":265.3,"low":261.99,"close":265.29,"volume":7506600,"ma5":262.678,"ma20":257.42050000000006,"ma60":244.08933333333326,"ma120":null,"ma250":null},{"date":"2025-05-28","open":266.24,"high":266.72,"low":262.9,"close":263.49,"volume":5535400,"ma5":262.24,"ma20":258.364,"ma60":244.13716666666656,"ma120":null,"ma250":null},{"date":"2025-05-29","open":264.8,"high":265.41,"low":262.53,"close":264.37,"volume":5081200,"ma5":262.90600000000006,"ma20":259.3515,"ma60":244.37249999999992,"ma120":null,"ma250":null},{"date":"2025-05-30","open":263.45,"high":265.33,"low":262.73,"close":264,"volume":10977700,"ma5":263.572,"ma20":260.207,"ma60":244.58033333333327,"ma120":null,"ma250":null},{"date":"2025-06-02","open":263.02,"high":265.03,"low":261.9,"close":264.66,"volume":6011200,"ma5":264.362,"ma20":260.81449999999995,"ma60":244.8823333333333,"ma120":null,"ma250":null},{"date":"2025-06-03","open":263.73,"high":266.58,"low":262.88,"close":266.27,"volume":6998400,"ma5":264.558,"ma20":261.5,"ma60":245.28216666666665,"ma120":null,"ma250":null},{"date":"2025-06-04","open":265.92,"high":267.12,"low":264.18,"close":264.22,"volume":5915700,"ma5":264.704,"ma20":262.24850000000004,"ma60":245.8155,"ma120":null,"ma250":null},{"date":"2025-06-05","open":264.74,"high":264.74,"low":260.31,"close":261.95,"volume":8173800,"ma5":264.22,"ma20":262.87649999999996,"ma60":246.3623333333333,"ma120":null,"ma250":null},{"date":"2025-06-06","open":264.33,"high":266.65,"low":264.26,"close":265.73,"volume":7738100,"ma5":264.56600000000003,"ma20":263.48949999999996,"ma60":246.9928333333333,"ma120":null,"ma250":null},{"date":"2025-06-09","open":266,"high":267.9,"low":263.35,"close":266.74,"volume":8285000,"ma5":264.982,"ma20":264.17249999999996,"ma60":247.68533333333332,"ma120":null,"ma250":null},{"date":"2025-06-10","open":265.88,"high":268.9,"low":265.85,"close":268.6,"volume":7538100,"ma5":265.44800000000004,"ma20":264.6,"ma60":248.28799999999998,"ma120":null,"ma250":null},{"date":"2025-06-11","open":268.68,"high":269.62,"low":265.79,"close":268.15,"volume":7434100,"ma5":266.23400000000004,"ma20":264.85699999999997,"ma60":248.8583333333333,"ma120":null,"ma250":null},{"date":"2025-06-12","open":266.86,"high":268.29,"low":265.14,"close":268.24,"volume":6618000,"ma5":267.492,"ma20":264.98699999999997,"ma60":249.41283333333334,"ma120":null,"ma250":null},{"date":"2025-06-13","open":265.08,"high":267.02,"low":262.71,"close":264.95,"volume":7098300,"ma5":267.336,"ma20":264.86,"ma60":249.8435,"ma120":null,"ma250":null},{"date":"2025-06-16","open":267,"high":271.73,"low":266.85,"close":270.36,"volume":8566000,"ma5":268.06000000000006,"ma20":264.99999999999994,"ma60":250.36600000000004,"ma120":null,"ma250":null},{"date":"2025-06-17","open":268.17,"high":270.59,"low":267.8,"close":269.52,"volume":6739300,"ma5":268.24399999999997,"ma20":265.23199999999997,"ma60":250.83083333333337,"ma120":null,"ma250":null},{"date":"2025-06-18","open":270,"high":277.72,"low":269.72,"close":273.96,"volume":9586400,"ma5":269.40600000000006,"ma20":265.64599999999996,"ma60":251.26250000000002,"ma120":null,"ma250":null},{"date":"2025-06-20","open":275.57,"high":277.3,"low":273.81,"close":275,"volume":13969700,"ma5":270.758,"ma20":266.344,"ma60":251.66033333333337,"ma120":null,"ma250":null},{"date":"2025-06-23","open":275.06,"high":278.55,"low":272.11,"close":278.27,"volume":8094600,"ma5":273.42199999999997,"ma20":267.224,"ma60":252.1143333333334,"ma120":null,"ma250":null},{"date":"2025-06-24","open":280.21,"high":282.71,"low":279.51,"close":281.26,"volume":9267900,"ma5":275.602,"ma20":268.2515,"ma60":252.66666666666677,"ma120":null,"ma250":null},{"date":"2025-06-25","open":281.5,"high":284.28,"low":280.91,"close":284.06,"volume":6826900,"ma5":278.51,"ma20":269.19,"ma60":253.35350000000008,"ma120":null,"ma250":null},{"date":"2025-06-26","open":284.7,"high":289.41,"low":284.47,"close":288.75,"volume":8942100,"ma5":281.46799999999996,"ma20":270.45300000000003,"ma60":254.07766666666672,"ma120":254.50975000000008,"ma250":null},{"date":"2025-06-27","open":285.81,"high":288.7,"low":285.04,"close":287.11,"volume":17868600,"ma5":283.89,"ma20":271.59000000000003,"ma60":254.8018333333334,"ma120":254.90233333333344,"ma250":null},{"date":"2025-06-30","open":290.4,"high":292.65,"low":288.92,"close":289.91,"volume":12689200,"ma5":286.21799999999996,"ma20":272.8855,"ma60":255.53666666666675,"ma120":255.2909166666668,"ma250":null},{"date":"2025-07-01","open":290.89,"high":291.13,"low":286.59,"close":290.41,"volume":9338300,"ma5":288.048,"ma20":274.173,"ma60":256.5653333333334,"ma120":255.7039166666668,"ma250":null},{"date":"2025-07-02","open":292.04,"high":292.82,"low":289.7,"close":292,"volume":8158700,"ma5":289.636,"ma20":275.4595,"ma60":257.9273333333334,"ma120":256.11083333333346,"ma250":null},{"date":"2025-07-03","open":292.15,"high":296.4,"low":291.21,"close":296,"volume":6541600,"ma5":291.086,"ma20":277.0485,"ma60":259.28666666666675,"ma120":256.5514166666668,"ma250":null},{"date":"2025-07-07","open":295.25,"high":296.04,"low":290.08,"close":291.97,"volume":8825700,"ma5":292.05800000000005,"ma20":278.54949999999997,"ma60":260.53833333333336,"ma120":256.9855833333334,"ma250":null},{"date":"2025-07-08","open":289.27,"high":289.7,"low":280.31,"close":282.78,"volume":15440900,"ma5":290.632,"ma20":279.402,"ma60":261.3456666666667,"ma120":257.3070000000001,"ma250":null},{"date":"2025-07-09","open":287.18,"high":287.2,"low":282.48,"close":283.16,"volume":11273800,"ma5":289.182,"ma20":280.223,"ma60":262.27983333333333,"ma120":257.60441666666674,"ma250":null},{"date":"2025-07-10","open":283,"high":288.31,"low":283,"close":288.19,"volume":8410900,"ma5":288.42,"ma20":281.2025,"ma60":263.14633333333336,"ma120":257.90308333333337,"ma250":null},{"date":"2025-07-11","open":285.52,"high":287.38,"low":283.65,"close":286.86,"volume":7384700,"ma5":286.592,"ma20":282.138,"ma60":264.0153333333334,"ma120":258.1746666666667,"ma250":null},{"date":"2025-07-14","open":287.07,"high":289.3,"low":285.26,"close":288.7,"volume":9079900,"ma5":285.93800000000005,"ma20":283.16099999999994,"ma60":264.9415000000001,"ma120":258.4208333333334,"ma250":null},{"date":"2025-07-15","open":288,"high":291.95,"low":285.48,"close":286.55,"volume":12526100,"ma5":286.692,"ma20":284.24099999999993,"ma60":265.89050000000003,"ma120":258.6168333333334,"ma250":null},{"date":"2025-07-16","open":288.4,"high":290.73,"low":283.01,"close":285.82,"volume":9979800,"ma5":287.224,"ma20":285.0139999999999,"ma60":266.78816666666665,"ma120":258.80833333333334,"ma250":null},{"date":"2025-07-17","open":283.44,"high":290.3,"low":283.44,"close":289.9,"volume":8509500,"ma5":287.566,"ma20":286.0329999999999,"ma60":267.80333333333334,"ma120":259.0079166666667,"ma250":null},{"date":"2025-07-18","open":289.52,"high":292.5,"low":288.23,"close":291.27,"volume":12217000,"ma5":288.448,"ma20":286.89849999999996,"ma60":268.73133333333334,"ma120":259.2281666666667,"ma250":null},{"date":"2025-07-21","open":291,"high":294.18,"low":290.58,"close":290.97,"volume":7898100,"ma5":288.902,"ma20":287.697,"ma60":269.5661666666667,"ma120":259.4375000000001,"ma250":null},{"date":"2025-07-22","open":291.5,"high":293.63,"low":289.18,"close":291.43,"volume":6717500,"ma5":289.87800000000004,"ma20":288.35499999999996,"ma60":270.346,"ma120":259.63991666666675,"ma250":null},{"date":"2025-07-23","open":292.84,"high":296.99,"low":292.55,"close":296.76,"volume":7083500,"ma5":292.066,"ma20":289.13,"ma60":271.23283333333336,"ma120":259.8914166666667,"ma250":null},{"date":"2025-07-24","open":297.42,"high":299.59,"low":296.2,"close":296.55,"volume":7001200,"ma5":293.396,"ma20":289.7545000000001,"ma60":272.12166666666667,"ma120":260.12741666666676,"ma250":null},{"date":"2025-07-25","open":296.7,"high":298.9,"low":295.96,"close":298.62,"volume":5918500,"ma5":294.866,"ma20":290.2480000000001,"ma60":273.0216666666667,"ma120":260.3884166666667,"ma250":null},{"date":"2025-07-28","open":297.66,"high":299.43,"low":296.82,"close":298.28,"volume":5840400,"ma5":296.32800000000003,"ma20":290.8065,"ma60":273.916,"ma120":260.65066666666667,"ma250":null},{"date":"2025-07-29","open":300,"high":301.29,"low":296.2,"close":297.04,"volume":7635700,"ma5":297.45,"ma20":291.16300000000007,"ma60":274.75183333333337,"ma120":260.8931666666667,"ma250":null},{"date":"2025-07-30","open":297.42,"high":300.61,"low":297.38,"close":299.63,"volume":8061700,"ma5":298.024,"ma20":291.62399999999997,"ma60":275.5371666666667,"ma120":261.13650000000007,"ma250":null},{"date":"2025-07-31","open":299.14,"high":300.98,"low":295.5,"close":296.24,"volume":14749700,"ma5":297.96200000000005,"ma20":291.83599999999996,"ma60":276.2651666666667,"ma120":261.29766666666677,"ma250":null},{"date":"2025-08-01","open":290.4,"high":291.8,"low":284.24,"close":289.37,"volume":12007100,"ma5":296.11199999999997,"ma20":291.50449999999995,"ma60":276.9338333333333,"ma120":261.41075000000006,"ma250":null},{"date":"2025-08-04","open":290.26,"high":294.32,"low":290.26,"close":294.26,"volume":6649500,"ma5":295.30800000000005,"ma20":291.61899999999997,"ma60":277.6816666666666,"ma120":261.60425000000004,"ma250":null},{"date":"2025-08-05","open":294.69,"high":295.79,"low":287.24,"close":291.37,"volume":7182300,"ma5":294.174,"ma20":292.0485,"ma60":278.31333333333333,"ma120":261.74075,"ma250":null},{"date":"2025-08-06","open":292.3,"high":293.29,"low":290.16,"close":291.35,"volume":6330200,"ma5":292.51800000000003,"ma20":292.45799999999997,"ma60":278.95116666666667,"ma120":261.87325,"ma250":null},{"date":"2025-08-07","open":292.94,"high":293.46,"low":286.41,"close":286.94,"volume":8057100,"ma5":290.658,"ma20":292.39549999999997,"ma60":279.3993333333334,"ma120":261.96175,"ma250":null},{"date":"2025-08-08","open":288.98,"high":291.23,"low":284.71,"close":288.76,"volume":6634100,"ma5":290.536,"ma20":292.4905,"ma60":279.82849999999996,"ma120":262.06316666666663,"ma250":null},{"date":"2025-08-11","open":289.4,"high":291.32,"low":288.78,"close":289.56,"volume":5510100,"ma5":289.596,"ma20":292.5335,"ma60":280.22716666666673,"ma120":262.14324999999997,"ma250":null},{"date":"2025-08-12","open":291.5,"high":294.75,"low":290.34,"close":292.85,"volume":8570900,"ma5":289.892,"ma20":292.84850000000006,"ma60":280.64983333333333,"ma120":262.25658333333325,"ma250":null},{"date":"2025-08-13","open":293.95,"high":294.55,"low":287.16,"close":290.53,"volume":8420400,"ma5":289.728,"ma20":293.084,"ma60":281.03266666666667,"ma120":262.4543333333333,"ma250":null},{"date":"2025-08-14","open":290.58,"high":294.2,"low":289.64,"close":294.16,"volume":6322400,"ma5":291.17199999999997,"ma20":293.297,"ma60":281.52066666666667,"ma120":262.7036666666666,"ma250":null},{"date":"2025-08-15","open":294.84,"high":295.5,"low":289.82,"close":290.49,"volume":7340500,"ma5":291.51800000000003,"ma20":293.25800000000004,"ma60":281.9341666666668,"ma120":262.94658333333325,"ma250":null},{"date":"2025-08-18","open":290,"high":291.9,"low":288.41,"close":291.53,"volume":5386900,"ma5":291.912,"ma20":293.286,"ma60":282.4423333333334,"ma120":263.23099999999994,"ma250":null},{"date":"2025-08-19","open":290.83,"high":292.48,"low":289.53,"close":290.66,"volume":6031500,"ma5":291.47400000000005,"ma20":293.2475,"ma60":282.9421666666667,"ma120":263.49658333333326,"ma250":null},{"date":"2025-08-20","open":290.81,"high":293.33,"low":287.27,"close":292.24,"volume":7374200,"ma5":291.81600000000003,"ma20":293.02149999999995,"ma60":283.46766666666673,"ma120":263.7731666666666,"ma250":null},{"date":"2025-08-21","open":291.94,"high":292.77,"low":289.47,"close":291.47,"volume":6624000,"ma5":291.278,"ma20":292.7675,"ma60":283.90400000000017,"ma120":263.9966666666666,"ma250":null},{"date":"2025-08-22","open":293.2,"high":297.16,"low":290.13,"close":296.24,"volume":8552800,"ma5":292.428,"ma20":292.6484999999999,"ma60":284.4498333333334,"ma120":264.2935,"ma250":null},{"date":"2025-08-25","open":296.24,"high":297.35,"low":294.14,"close":294.9,"volume":5856300,"ma5":293.10200000000003,"ma20":292.4794999999999,"ma60":284.9586666666668,"ma120":264.6655833333333,"ma250":null},{"date":"2025-08-26","open":294.16,"high":298.74,"low":293.5,"close":298.57,"volume":6714700,"ma5":294.68399999999997,"ma20":292.5559999999999,"ma60":285.5348333333334,"ma120":265.0575833333333,"ma250":null},{"date":"2025-08-27","open":297.25,"high":301.07,"low":297.04,"close":299.28,"volume":6056500,"ma5":296.092,"ma20":292.53849999999994,"ma60":286.1118333333334,"ma120":265.4970833333333,"ma250":null},{"date":"2025-08-28","open":300.02,"high":301.24,"low":298.7,"close":301.07,"volume":6410500,"ma5":298.012,"ma20":292.77999999999986,"ma60":286.69183333333336,"ma120":265.98699999999997,"ma250":null},{"date":"2025-08-29","open":302.04,"high":302.95,"low":299.73,"close":301.42,"volume":6796400,"ma5":299.048,"ma20":293.3824999999999,"ma60":287.3118333333333,"ma120":266.5636666666666,"ma250":null},{"date":"2025-09-02","open":300.26,"high":300.46,"low":294.5,"close":299.7,"volume":7221900,"ma5":300.008,"ma20":293.6544999999999,"ma60":287.941,"ma120":267.1516666666666,"ma250":null},{"date":"2025-09-03","open":300.57,"high":300.57,"low":296.38,"close":299.51,"volume":6316900,"ma5":300.196,"ma20":294.06149999999997,"ma60":288.50399999999996,"ma120":267.74841666666657,"ma250":null},{"date":"2025-09-04","open":300,"high":304.43,"low":298.28,"close":303.82,"volume":6605800,"ma5":301.104,"ma20":294.685,"ma60":289.122,"ma120":268.4036666666666,"ma250":null},{"date":"2025-09-05","open":303.65,"high":305.15,"low":294.31,"close":294.38,"volume":9837700,"ma5":299.76599999999996,"ma20":295.05699999999996,"ma60":289.5516666666666,"ma120":268.91983333333326,"ma250":null},{"date":"2025-09-08","open":294.89,"high":296.46,"low":291.44,"close":292.91,"volume":8188500,"ma5":298.06399999999996,"ma20":295.2645,"ma60":289.9643333333334,"ma120":269.4113333333333,"ma250":null},{"date":"2025-09-09","open":292.6,"high":299,"low":292.31,"close":297.85,"volume":7848200,"ma5":297.69399999999996,"ma20":295.679,"ma60":290.45783333333344,"ma120":269.9353333333333,"ma250":null},{"date":"2025-09-10","open":296.7,"high":301.54,"low":295.4,"close":300.54,"volume":7787300,"ma5":297.9,"ma20":296.0635000000001,"ma60":291.05100000000004,"ma120":270.44724999999994,"ma250":null},{"date":"2025-09-11","open":301.24,"high":305.73,"low":300.79,"close":305.56,"volume":7942500,"ma5":298.248,"ma20":296.815,"ma60":291.6376666666667,"ma120":271.0018333333333,"ma250":null},{"date":"2025-09-12","open":305,"high":307.55,"low":303.7,"close":306.91,"volume":6846700,"ma5":300.754,"ma20":297.4525,"ma60":292.2608333333334,"ma120":271.5458333333333,"ma250":null},{"date":"2025-09-15","open":307.17,"high":309.95,"low":307.17,"close":308.9,"volume":7122000,"ma5":303.95200000000006,"ma20":298.373,"ma60":292.8431666666667,"ma120":272.05283333333335,"ma250":null},{"date":"2025-09-16","open":310,"high":310.9,"low":307.13,"close":309.19,"volume":10525600,"ma5":306.21999999999997,"ma20":299.25600000000003,"ma60":293.41300000000007,"ma120":272.53666666666663,"ma250":null},{"date":"2025-09-17","open":310.39,"high":312.91,"low":308.77,"close":311.75,"volume":8657800,"ma5":308.462,"ma20":300.31049999999993,"ma60":293.97100000000006,"ma120":273.04266666666666,"ma250":null},{"date":"2025-09-18","open":311.79,"high":313.44,"low":309.61,"close":313.23,"volume":8050700,"ma5":309.996,"ma20":301.35999999999996,"ma60":294.5038333333333,"ma120":273.58525000000003,"ma250":null},{"date":"2025-09-19","open":313.6,"high":315.8,"low":309.12,"close":314.78,"volume":23568600,"ma5":311.57,"ma20":302.52549999999997,"ma60":295.0158333333333,"ma120":274.1846666666667,"ma250":null},{"date":"2025-09-22","open":309.8,"high":313.7,"low":309.56,"close":312.44,"volume":7520200,"ma5":312.278,"ma20":303.33549999999997,"ma60":295.41066666666666,"ma120":274.7441666666666,"ma250":null},{"date":"2025-09-23","open":311.82,"high":316.31,"low":310.58,"close":312.74,"volume":8584400,"ma5":312.988,"ma20":304.22749999999985,"ma60":295.8378333333333,"ma120":275.3198333333333,"ma250":null},{"date":"2025-09-24","open":314.05,"high":316.58,"low":311.67,"close":313.42,"volume":7310500,"ma5":313.322,"ma20":304.9699999999999,"ma60":296.2296666666667,"ma120":275.8831666666666,"ma250":null},{"date":"2025-09-25","open":314.12,"high":315.65,"low":311.8,"close":313.45,"volume":7083200,"ma5":313.36600000000004,"ma20":305.67849999999993,"ma60":296.6136666666667,"ma120":276.58949999999993,"ma250":null},{"date":"2025-09-26","open":314.9,"high":317.81,"low":313.7,"close":316.06,"volume":7258100,"ma5":313.622,"ma20":306.428,"ma60":297.0146666666667,"ma120":277.47099999999995,"ma250":null},{"date":"2025-09-29","open":317.06,"high":318.01,"low":313.66,"close":315.69,"volume":6462400,"ma5":314.27200000000005,"ma20":307.14149999999995,"ma60":297.3428333333333,"ma120":278.31474999999995,"ma250":null},{"date":"2025-09-30","open":316.25,"high":317.41,"low":310.11,"close":315.43,"volume":11823300,"ma5":314.81000000000006,"ma20":307.928,"ma60":297.73383333333334,"ma120":279.1360833333334,"ma250":null},{"date":"2025-10-01","open":313.97,"high":314.59,"low":307.41,"close":310.71,"volume":9235200,"ma5":314.26800000000003,"ma20":308.488,"ma60":298.1993333333333,"ma120":279.7725,"ma250":null},{"date":"2025-10-02","open":310,"high":310.56,"low":306.14,"close":307.55,"volume":7600000,"ma5":313.088,"ma20":308.6745,"ma60":298.6058333333333,"ma120":280.4428333333333,"ma250":null},{"date":"2025-10-03","open":308.51,"high":311.66,"low":308.21,"close":310.03,"volume":6029900,"ma5":311.88199999999995,"ma20":309.457,"ma60":298.9698333333333,"ma120":281.0580833333333,"ma250":null},{"date":"2025-10-06","open":310.18,"high":311.75,"low":305.13,"close":309.18,"volume":7214500,"ma5":310.58000000000004,"ma20":310.2705,"ma60":299.3418333333333,"ma120":281.67858333333334,"ma250":null},{"date":"2025-10-07","open":309.35,"high":310.01,"low":304.7,"close":307.69,"volume":8454200,"ma5":309.03200000000004,"ma20":310.7625,"ma60":299.65833333333325,"ma120":282.29991666666666,"ma250":null},{"date":"2025-10-08","open":308.21,"high":308.78,"low":303.55,"close":304.03,"volume":6489900,"ma5":307.696,"ma20":310.937,"ma60":299.94966666666664,"ma120":282.9200833333333,"ma250":null},{"date":"2025-10-09","open":305.05,"high":308.04,"low":303.39,"close":305.53,"volume":7060300,"ma5":307.29200000000003,"ma20":310.93549999999993,"ma60":300.2781666666666,"ma120":283.53316666666655,"ma250":null},{"date":"2025-10-10","open":305.66,"high":310.47,"low":300.81,"close":300.89,"volume":8597400,"ma5":305.46399999999994,"ma20":310.63449999999995,"ma60":300.4613333333333,"ma120":284.13233333333324,"ma250":null},{"date":"2025-10-13","open":305.6,"high":309.46,"low":305.45,"close":307.97,"volume":10788700,"ma5":305.222,"ma20":310.588,"ma60":300.7396666666666,"ma120":284.7354999999999,"ma250":null},{"date":"2025-10-14","open":305.84,"high":307,"low":294.21,"close":302.08,"volume":16178800,"ma5":304.1,"ma20":310.23249999999996,"ma60":300.92483333333337,"ma120":285.24549999999994,"ma250":null},{"date":"2025-10-15","open":306.39,"high":312.12,"low":305.44,"close":305.69,"volume":11354800,"ma5":304.432,"ma20":309.9295,"ma60":301.1625,"ma120":285.75424999999996,"ma250":null},{"date":"2025-10-16","open":305.35,"high":308.68,"low":297.07,"close":298.54,"volume":10549400,"ma5":303.034,"ma20":309.195,"ma60":301.1921666666667,"ma120":286.2124999999999,"ma250":null},{"date":"2025-10-17","open":299.16,"high":299.55,"low":294.2,"close":297.56,"volume":10153500,"ma5":302.368,"ma20":308.334,"ma60":301.20900000000006,"ma120":286.6653333333333,"ma250":null},{"date":"2025-10-20","open":298.5,"high":303.69,"low":298.16,"close":302.36,"volume":6894900,"ma5":301.246,"ma20":307.83,"ma60":301.27133333333336,"ma120":287.14649999999995,"ma250":null},{"date":"2025-10-21","open":301.66,"high":304.05,"low":297,"close":297.09,"volume":7372700,"ma5":300.248,"ma20":307.04749999999996,"ma60":301.2515,"ma120":287.5837499999999,"ma250":null},{"date":"2025-10-22","open":297.77,"high":298.06,"low":290.54,"close":294.11,"volume":8054100,"ma5":297.93199999999996,"ma20":306.08199999999994,"ma60":301.20266666666674,"ma120":287.9772499999999,"ma250":null},{"date":"2025-10-23","open":294.38,"high":296.37,"low":292.51,"close":294.54,"volume":5438800,"ma5":297.13199999999995,"ma20":305.13649999999996,"ma60":301.1178333333334,"ma120":288.32749999999993,"ma250":null},{"date":"2025-10-24","open":296.08,"high":302.6,"low":295.45,"close":300.44,"volume":7228300,"ma5":297.708,"ma20":304.35549999999995,"ma60":301.18783333333334,"ma120":288.7264999999999,"ma250":null},{"date":"2025-10-27","open":302.16,"high":304.53,"low":301.01,"close":304.15,"volume":5642200,"ma5":298.066,"ma20":303.7784999999999,"ma60":301.4341666666667,"ma120":289.1839999999999,"ma250":null},{"date":"2025-10-28","open":304.86,"high":307.97,"low":303.16,"close":305.36,"volume":6336000,"ma5":299.7200000000001,"ma20":303.2749999999999,"ma60":301.61916666666673,"ma120":289.65041666666656,"ma250":null},{"date":"2025-10-29","open":303.51,"high":308.25,"low":303.01,"close":305.51,"volume":7520300,"ma5":302,"ma20":303.01499999999993,"ma60":301.85483333333343,"ma120":290.0840833333333,"ma250":null},{"date":"2025-10-30","open":305.79,"high":312.61,"low":305.1,"close":309.44,"volume":7514600,"ma5":304.98,"ma20":303.1094999999999,"ma60":302.15633333333335,"ma120":290.55375000000004,"ma250":null},{"date":"2025-10-31","open":308.54,"high":312.87,"low":307.25,"close":311.12,"volume":7721300,"ma5":307.116,"ma20":303.16399999999993,"ma60":302.55933333333337,"ma120":290.97933333333344,"ma250":null},{"date":"2025-11-03","open":311,"high":312.32,"low":306.21,"close":309.35,"volume":7770000,"ma5":308.15599999999995,"ma20":303.17249999999996,"ma60":302.90250000000003,"ma120":291.36550000000005,"ma250":null},{"date":"2025-11-04","open":306.71,"high":312.22,"low":305.1,"close":309.25,"volume":7085200,"ma5":308.934,"ma20":303.2505,"ma60":303.23066666666665,"ma120":291.72891666666675,"ma250":null},{"date":"2025-11-05","open":309.61,"high":313.1,"low":305.63,"close":311.68,"volume":6865200,"ma5":310.168,"ma20":303.63300000000004,"ma60":303.5445,"ma120":292.0971666666667,"ma250":null},{"date":"2025-11-06","open":310.99,"high":314.84,"low":310.26,"close":313.42,"volume":7206100,"ma5":310.96400000000006,"ma20":304.02750000000003,"ma60":303.926,"ma120":292.4793333333334,"ma250":null},{"date":"2025-11-07","open":311.89,"high":314.43,"low":307.64,"close":314.21,"volume":7302300,"ma5":311.582,"ma20":304.69350000000003,"ma60":304.26016666666663,"ma120":292.89041666666674,"ma250":null},{"date":"2025-11-10","open":315,"high":319.56,"low":314.21,"close":316.89,"volume":5794100,"ma5":313.09000000000003,"ma20":305.1395000000001,"ma60":304.70016666666663,"ma120":293.3171666666667,"ma250":null},{"date":"2025-11-11","open":317.5,"high":319.05,"low":315.28,"close":315.62,"volume":5030200,"ma5":314.3639999999999,"ma20":305.8165,"ma60":305.1016666666667,"ma120":293.772,"ma250":null},{"date":"2025-11-12","open":316.26,"high":322.25,"low":316.21,"close":320.41,"volume":10578300,"ma5":316.11,"ma20":306.5525,"ma60":305.59749999999997,"ma120":294.2698333333334,"ma250":null},{"date":"2025-11-13","open":319.23,"high":320.63,"low":309.1,"close":309.48,"volume":8973300,"ma5":315.322,"ma20":307.0995,"ma60":305.88483333333335,"ma120":294.6762500000001,"ma250":null},{"date":"2025-11-14","open":307.51,"high":307.64,"low":301.23,"close":303.61,"volume":10327000,"ma5":313.20200000000006,"ma20":307.402,"ma60":306.08716666666663,"ma120":294.9955833333334,"ma250":null},{"date":"2025-11-17","open":304,"high":305.59,"low":297.67,"close":300.37,"volume":8344000,"ma5":309.89799999999997,"ma20":307.30249999999995,"ma60":306.15600000000006,"ma120":295.3029166666667,"ma250":null},{"date":"2025-11-18","open":299.5,"high":302.95,"low":297.02,"close":299.41,"volume":8077300,"ma5":306.65600000000006,"ma20":307.41849999999994,"ma60":306.2311666666667,"ma120":295.5949166666668,"ma250":null},{"date":"2025-11-19","open":299.74,"high":304.45,"low":299.27,"close":303.27,"volume":5546600,"ma5":303.228,"ma20":307.87649999999996,"ma60":306.30950000000007,"ma120":295.92216666666667,"ma250":null},{"date":"2025-11-20","open":306.34,"high":309.92,"low":298.16,"close":298.38,"volume":7501600,"ma5":301.008,"ma20":308.0685,"ma60":306.2945000000001,"ma120":296.20316666666673,"ma250":null},{"date":"2025-11-21","open":301.29,"high":301.68,"low":292.81,"close":298.02,"volume":11766800,"ma5":299.89,"ma20":307.94749999999993,"ma60":306.2436666666668,"ma120":296.46774999999997,"ma250":null},{"date":"2025-11-24","open":298.24,"high":299.82,"low":294.51,"close":298,"volume":10940200,"ma5":299.416,"ma20":307.64,"ma60":306.1866666666667,"ma120":296.74924999999996,"ma250":null},{"date":"2025-11-25","open":300.05,"high":304.5,"low":295.56,"close":303,"volume":8877200,"ma5":300.134,"ma20":307.52199999999993,"ma60":306.24166666666673,"ma120":297.09133333333324,"ma250":null},{"date":"2025-11-26","open":305,"high":308.53,"low":303.2,"close":307.64,"volume":7910900,"ma5":301.008,"ma20":307.6284999999999,"ma60":306.3771666666668,"ma120":297.4405833333332,"ma250":null},{"date":"2025-11-28","open":309.1,"high":313.72,"low":308.24,"close":313.08,"volume":4322400,"ma5":303.948,"ma20":307.8105,"ma60":306.5315000000001,"ma120":297.8267499999999,"ma250":null},{"date":"2025-12-01","open":312.95,"high":314.04,"low":308.54,"close":308.92,"volume":7727300,"ma5":306.12800000000004,"ma20":307.7005,"ma60":306.77383333333347,"ma120":298.16274999999985,"ma250":null},{"date":"2025-12-02","open":308.74,"high":310.48,"low":307.09,"close":307.88,"volume":7249000,"ma5":308.104,"ma20":307.62700000000007,"ma60":307.0233333333334,"ma120":298.4938333333332,"ma250":null},{"date":"2025-12-03","open":307.2,"high":312.36,"low":306.8,"close":312.13,"volume":8535300,"ma5":309.93,"ma20":307.7710000000001,"ma60":307.2613333333335,"ma120":298.85958333333315,"ma250":null},{"date":"2025-12-04","open":313.26,"high":318.49,"low":313,"close":316.1,"volume":9627800,"ma5":311.622,"ma20":307.9920000000001,"ma60":307.5206666666667,"ma120":299.28583333333313,"ma250":null},{"date":"2025-12-05","open":315.64,"high":318.48,"low":314.68,"close":315.04,"volume":6518900,"ma5":312.014,"ma20":308.073,"ma60":307.67866666666674,"ma120":299.6581666666665,"ma250":null},{"date":"2025-12-08","open":315.06,"high":316.47,"low":313.35,"close":315.21,"volume":7417200,"ma5":313.27200000000005,"ma20":308.12300000000005,"ma60":307.817,"ma120":300.0389166666665,"ma250":null},{"date":"2025-12-09","open":314.95,"high":318.8,"low":300.02,"close":300.51,"volume":18049200,"ma5":311.798,"ma20":307.30400000000003,"ma60":307.67716666666666,"ma120":300.2601666666666,"ma250":null},{"date":"2025-12-10","open":300.5,"high":311.19,"low":298.46,"close":310.11,"volume":18874100,"ma5":311.39400000000006,"ma20":307.0285,"ma60":307.6925,"ma120":300.5527499999999,"ma250":null},{"date":"2025-12-11","open":309.24,"high":318,"low":309.24,"close":317.38,"volume":9721900,"ma5":311.65,"ma20":306.877,"ma60":307.78633333333335,"ma120":300.87866666666656,"ma250":null},{"date":"2025-12-12","open":319.68,"high":320.27,"low":316.6,"close":318.52,"volume":8982900,"ma5":312.346,"ma20":307.329,"ma60":307.8745,"ma120":301.18916666666644,"ma250":null},{"date":"2025-12-15","open":319.59,"high":322.88,"low":318.39,"close":320.02,"volume":10864100,"ma5":313.308,"ma20":308.1495,"ma60":307.96183333333335,"ma120":301.48883333333316,"ma250":null},{"date":"2025-12-16","open":319.09,"high":319.52,"low":314.4,"close":315.55,"volume":8331300,"ma5":316.316,"ma20":308.90850000000006,"ma60":308.01366666666667,"ma120":301.7121666666665,"ma250":null},{"date":"2025-12-17","open":318.43,"high":319.37,"low":314.66,"close":314.98,"volume":8718700,"ma5":317.29,"ma20":309.68700000000007,"ma60":308.051,"ma120":301.94441666666654,"ma250":null},{"date":"2025-12-18","open":316,"high":317.7,"low":312.22,"close":313,"volume":11444900,"ma5":316.414,"ma20":310.17350000000005,"ma60":308.0439999999999,"ma120":302.13683333333324,"ma250":null},{"date":"2025-12-19","open":313.79,"high":318.56,"low":313.19,"close":317.21,"volume":24494400,"ma5":316.152,"ma20":311.115,"ma60":308.10666666666657,"ma120":302.3601666666666,"ma250":null},{"date":"2025-12-22","open":317.51,"high":323.23,"low":317.51,"close":323.09,"volume":8354600,"ma5":316.76599999999996,"ma20":312.3685000000001,"ma60":308.22383333333323,"ma120":302.61924999999985,"ma250":null},{"date":"2025-12-23","open":323.61,"high":327.78,"low":323.09,"close":325.93,"volume":6668300,"ma5":318.842,"ma20":313.7650000000001,"ma60":308.39449999999994,"ma120":302.86866666666657,"ma250":null},{"date":"2025-12-24","open":326.24,"high":329.99,"low":325.5,"close":329.17,"volume":4289300,"ma5":321.68,"ma20":315.0735,"ma60":308.6234999999999,"ma120":303.1786666666665,"ma250":null},{"date":"2025-12-26","open":329.11,"high":330.86,"low":326.54,"close":327.91,"volume":4158300,"ma5":324.66200000000003,"ma20":316.08700000000005,"ma60":308.9101666666666,"ma120":303.5547499999999,"ma250":null},{"date":"2025-12-29","open":327,"high":327.77,"low":323.53,"close":323.75,"volume":8635300,"ma5":325.97,"ma20":316.62050000000005,"ma60":309.18016666666665,"ma120":303.8929999999999,"ma250":null},{"date":"2025-12-30","open":324.81,"high":324.94,"low":322.49,"close":323.42,"volume":7904300,"ma5":326.036,"ma20":317.3455,"ma60":309.4033333333333,"ma120":304.18658333333326,"ma250":null},{"date":"2025-12-31","open":324.34,"high":324.88,"low":322.04,"close":322.22,"volume":5048500,"ma5":325.294,"ma20":318.06250000000006,"ma60":309.6206666666666,"ma120":304.48124999999993,"ma250":279.86924000000016},{"date":"2026-01-02","open":322.5,"high":325.73,"low":320.74,"close":325.48,"volume":8054000,"ma5":324.55600000000004,"ma20":318.73,"ma60":309.91716666666656,"ma120":304.78775,"ma250":280.2111600000002},{"date":"2026-01-05","open":325.5,"high":337.25,"low":325.19,"close":334.04,"volume":10752600,"ma5":325.78200000000004,"ma20":319.627,"ma60":310.41733333333326,"ma120":305.1835,"ma250":280.5742000000001},{"date":"2026-01-06","open":332.62,"high":335.87,"low":330.65,"close":334.61,"volume":7660800,"ma5":327.954,"ma20":320.6055,"ma60":310.902,"ma120":305.5900833333333,"ma250":280.94924000000003},{"date":"2026-01-07","open":331.14,"high":332.15,"low":324.6,"close":326.99,"volume":9815200,"ma5":328.668,"ma20":321.19449999999995,"ma60":311.33700000000005,"ma120":305.89916666666664,"ma250":281.2845200000001},{"date":"2026-01-08","open":326.39,"high":331.4,"low":325.65,"close":329.79,"volume":11737100,"ma5":330.18199999999996,"ma20":322.65849999999995,"ma60":311.7006666666667,"ma120":306.22016666666667,"ma250":281.63116},{"date":"2026-01-09","open":329.34,"high":331.9,"low":328.17,"close":329.19,"volume":6738100,"ma5":330.92400000000004,"ma20":323.6124999999999,"ma60":312.15250000000003,"ma120":306.53866666666664,"ma250":281.9884400000001},{"date":"2026-01-12","open":321.88,"high":326.02,"low":321.23,"close":324.49,"volume":12805100,"ma5":329.014,"ma20":323.96799999999996,"ma60":312.46583333333336,"ma120":306.81416666666667,"ma250":282.3095600000001},{"date":"2026-01-13","open":324.3,"high":326.86,"low":310.57,"close":310.9,"volume":19371200,"ma5":324.27200000000005,"ma20":323.5869999999999,"ma60":312.6718333333334,"ma120":306.932,"ma250":282.56328},{"date":"2026-01-14","open":308.2,"high":311.76,"low":306.12,"close":307.87,"volume":25951500,"ma5":320.448,"ma20":322.9794999999999,"ma60":312.84366666666665,"ma120":307.02633333333335,"ma250":282.78536},{"date":"2026-01-15","open":308.47,"high":312.94,"low":307.75,"close":309.26,"volume":14751400,"ma5":316.342,"ma20":322.66499999999996,"ma60":312.9586666666666,"ma120":307.115,"ma250":283.00532},{"date":"2026-01-16","open":310.35,"high":317.21,"low":310,"close":312.47,"volume":14652500,"ma5":312.998,"ma20":322.5395,"ma60":313.21500000000003,"ma120":307.23325000000006,"ma250":283.21856},{"date":"2026-01-20","open":306.21,"high":311.15,"low":301.86,"close":302.74,"volume":12900600,"ma5":308.648,"ma20":322.02649999999994,"ma60":313.35883333333334,"ma120":307.28075,"ma250":283.3774000000001},{"date":"2026-01-21","open":303.43,"high":305.4,"low":301.15,"close":302.04,"volume":10270100,"ma5":306.87600000000003,"ma20":321.268,"ma60":313.4838333333334,"ma120":307.30083333333334,"ma250":283.53419999999994},{"date":"2026-01-22","open":304.86,"high":308.2,"low":302.9,"close":303.63,"volume":10535800,"ma5":306.02799999999996,"ma20":320.295,"ma60":313.5370000000001,"ma120":307.3624166666666,"ma250":283.68492},{"date":"2026-01-23","open":302,"high":302.37,"low":296.51,"close":297.72,"volume":11107900,"ma5":303.72,"ma20":318.8845,"ma60":313.4298333333334,"ma120":307.43199999999996,"ma250":283.81644},{"date":"2026-01-26","open":297.81,"high":301.78,"low":297.45,"close":301.04,"volume":11752700,"ma5":301.434,"ma20":317.47800000000007,"ma60":313.3578333333334,"ma120":307.4885,"ma250":283.9572},{"date":"2026-01-27","open":301.33,"high":301.97,"low":298.15,"close":300.31,"volume":11527400,"ma5":300.948,"ma20":316.09800000000007,"ma60":313.2711666666668,"ma120":307.563,"ma250":284.08987999999994},{"date":"2026-01-28","open":300.27,"high":301.92,"low":298.05,"close":300.77,"volume":9556700,"ma5":300.694,"ma20":314.94900000000007,"ma60":313.12666666666684,"ma120":307.64149999999995,"ma250":284.22664000000003},{"date":"2026-01-29","open":302.4,"high":306.83,"low":302.22,"close":306.42,"volume":11580000,"ma5":301.252,"ma20":314.099,"ma60":313.0483333333334,"ma120":307.8038333333333,"ma250":284.37940000000003},{"date":"2026-01-30","open":305.25,"high":307.93,"low":302.56,"close":305.89,"volume":11953200,"ma5":302.88599999999997,"ma20":313.2825,"ma60":312.9906666666667,"ma120":307.9465833333333,"ma250":284.53376000000003},{"date":"2026-02-02","open":304.46,"high":309.3,"low":301.37,"close":308.14,"volume":9839400,"ma5":304.3059999999999,"ma20":312.41550000000007,"ma60":312.9721666666667,"ma120":308.1014166666666,"ma250":284.69908000000004},{"date":"2026-02-03","open":309.73,"high":316.25,"low":309.1,"close":314.85,"volume":12688000,"ma5":307.21400000000006,"ma20":311.45600000000013,"ma60":313.025,"ma120":308.2847499999999,"ma250":284.88672},{"date":"2026-02-04","open":314.41,"high":319.31,"low":314.41,"close":317.27,"volume":9848800,"ma5":310.514,"ma20":310.5890000000001,"ma60":313.08916666666664,"ma120":308.5075833333332,"ma250":285.0740800000001},{"date":"2026-02-05","open":315,"high":316.01,"low":305.54,"close":310.16,"volume":9388000,"ma5":311.26200000000006,"ma20":309.74750000000006,"ma60":313.02166666666665,"ma120":308.6409166666665,"ma250":285.20712000000003},{"date":"2026-02-06","open":314.71,"high":324.25,"low":314.71,"close":322.4,"volume":17797400,"ma5":314.564,"ma20":309.37800000000004,"ma60":313.1135,"ma120":308.9068333333332,"ma250":285.39352},{"date":"2026-02-09","open":321.34,"high":326.4,"low":320.11,"close":322.1,"volume":11477500,"ma5":317.35599999999994,"ma20":309.02350000000007,"ma60":313.2215,"ma120":309.1615833333333,"ma250":285.59776},{"date":"2026-02-10","open":322.55,"high":326.13,"low":315.12,"close":318.28,"volume":9902200,"ma5":318.04200000000003,"ma20":308.71299999999997,"ma60":313.186,"ma120":309.3917499999999,"ma250":285.77092000000005},{"date":"2026-02-11","open":323.24,"high":325.28,"low":308.73,"close":310.82,"volume":8703500,"ma5":316.752,"ma20":308.70899999999995,"ma60":313.2083333333333,"ma120":309.54658333333333,"ma250":285.9124000000001},{"date":"2026-02-12","open":312.28,"high":313.62,"low":300.02,"close":302.64,"volume":13443400,"ma5":315.24799999999993,"ma20":308.44749999999993,"ma60":313.19216666666665,"ma120":309.63966666666664,"ma250":286.0176800000001},{"date":"2026-02-13","open":298.52,"high":304.29,"low":296.52,"close":302.55,"volume":9114500,"ma5":311.278,"ma20":308.11199999999997,"ma60":313.2285,"ma120":309.69225,"ma250":286.1215200000001},{"date":"2026-02-17","open":302.76,"high":308.24,"low":302.5,"close":307.13,"volume":8896800,"ma5":308.284,"ma20":307.84499999999997,"ma60":313.3571666666667,"ma120":309.7941666666667,"ma250":286.23024000000015},{"date":"2026-02-18","open":308.46,"high":312.28,"low":307.22,"close":308.78,"volume":7209600,"ma5":306.38399999999996,"ma20":308.147,"ma60":313.44899999999996,"ma120":309.87925,"ma250":286.3483600000001},{"date":"2026-02-19","open":307.17,"high":309.18,"low":305.12,"close":308.05,"volume":6737700,"ma5":305.83,"ma20":308.4475,"ma60":313.6101666666666,"ma120":309.95233333333346,"ma250":286.5133600000001},{"date":"2026-02-20","open":308.4,"high":311,"low":305.68,"close":310.79,"volume":7792700,"ma5":307.46,"ma20":308.8055,"ma60":313.82300000000004,"ma120":310.0333333333335,"ma250":286.6995600000001},{"date":"2026-02-23","open":308.8,"high":311,"low":295.1,"close":297.67,"volume":12955400,"ma5":306.48400000000004,"ma20":308.803,"ma60":313.81750000000005,"ma120":310.0020833333334,"ma250":286.8448800000001},{"date":"2026-02-24","open":296.82,"high":299.75,"low":291.38,"close":297.3,"volume":13554100,"ma5":304.518,"ma20":308.616,"ma60":313.72249999999997,"ma120":309.98208333333343,"ma250":287.0044800000001},{"date":"2026-02-25","open":298.64,"high":303.66,"low":297.01,"close":303.3,"volume":8095500,"ma5":303.42199999999997,"ma20":308.76550000000003,"ma60":313.6501666666666,"ma120":310.01366666666684,"ma250":287.1825200000001},{"date":"2026-02-26","open":304.58,"high":309.01,"low":303.64,"close":306.13,"volume":7007800,"ma5":303.038,"ma20":309.03350000000006,"ma60":313.5343333333333,"ma120":310.0329166666668,"ma250":287.37084000000016},{"date":"2026-02-27","open":300,"high":302.95,"low":294.45,"close":300.3,"volume":18620800,"ma5":300.94,"ma20":308.7275000000001,"ma60":313.39066666666656,"ma120":310.08225000000016,"ma250":287.5134400000002},{"date":"2026-03-02","open":294.81,"high":299.98,"low":293.21,"close":297.56,"volume":8508900,"ma5":300.918,"ma20":308.31100000000004,"ma60":313.21866666666665,"ma120":310.1210000000001,"ma250":287.6612000000002},{"date":"2026-03-03","open":292.29,"high":302.39,"low":289.5,"close":300.26,"volume":10278200,"ma5":301.51,"ma20":307.91700000000003,"ma60":313.0208333333332,"ma120":310.1410833333335,"ma250":287.8612400000001},{"date":"2026-03-04","open":299.99,"high":301,"low":295.82,"close":299.39,"volume":8055700,"ma5":300.72799999999995,"ma20":307.1440000000001,"ma60":312.74233333333325,"ma120":310.13150000000013,"ma250":288.0526800000001},{"date":"2026-03-05","open":297.98,"high":301.24,"low":292.43,"close":293.55,"volume":12732500,"ma5":298.212,"ma20":305.95800000000014,"ma60":312.3841666666666,"ma120":310.0314166666668,"ma250":288.2407200000001},{"date":"2026-03-06","open":286.34,"high":289.99,"low":283.71,"close":289.48,"volume":13496500,"ma5":296.048,"ma20":304.9240000000001,"ma60":311.9553333333332,"ma120":309.8861666666668,"ma250":288.4295200000001},{"date":"2026-03-09","open":285.5,"high":291.1,"low":280.45,"close":289.92,"volume":12241100,"ma5":294.52000000000004,"ma20":303.30000000000007,"ma60":311.7788333333332,"ma120":309.7280000000001,"ma250":288.66032},{"date":"2026-03-10","open":289.29,"high":292.75,"low":287.18,"close":288.73,"volume":8344900,"ma5":292.21400000000006,"ma20":301.6315000000001,"ma60":311.42249999999984,"ma120":309.5575000000001,"ma250":288.89868},{"date":"2026-03-11","open":288.81,"high":290.48,"low":284.86,"close":287.52,"volume":10205000,"ma5":289.84000000000003,"ma20":300.09350000000006,"ma60":310.9248333333332,"ma120":309.3555833333334,"ma250":289.13716000000005},{"date":"2026-03-12","open":282.83,"high":283.88,"low":279.1,"close":282.89,"volume":13760500,"ma5":287.70799999999997,"ma20":298.69700000000006,"ma60":310.33099999999985,"ma120":309.10275000000007,"ma250":289.3679600000001},{"date":"2026-03-13","open":284.67,"high":287.19,"low":282.95,"close":283.44,"volume":9091200,"ma5":286.5,"ma20":297.73699999999997,"ma60":309.7213333333332,"ma120":308.84158333333346,"ma250":289.5719600000001},{"date":"2026-03-16","open":286.34,"high":289.27,"low":284.61,"close":286.16,"volume":8149000,"ma5":285.748,"ma20":296.9175,"ma60":309.23149999999987,"ma120":308.62258333333347,"ma250":289.7808800000001},{"date":"2026-03-17","open":289,"high":291.76,"low":285.95,"close":286.89,"volume":8961200,"ma5":285.38,"ma20":295.9055000000001,"ma60":308.7633333333332,"ma120":308.40716666666674,"ma250":289.98856000000006},{"date":"2026-03-18","open":286.83,"high":289.41,"low":285.12,"close":287.74,"volume":10057000,"ma5":285.42400000000004,"ma20":294.85350000000005,"ma60":308.34233333333316,"ma120":308.1931666666667,"ma250":290.1830800000001},{"date":"2026-03-19","open":286.88,"high":289.51,"low":284.62,"close":287.97,"volume":9846700,"ma5":286.44,"ma20":293.84950000000003,"ma60":307.8549999999999,"ma120":307.98083333333335,"ma250":290.37892000000005},{"date":"2026-03-20","open":288.08,"high":290.71,"low":285.27,"close":286.56,"volume":22436500,"ma5":287.06399999999996,"ma20":292.63800000000003,"ma60":307.2461666666666,"ma120":307.73499999999996,"ma250":290.55864},{"date":"2026-03-23","open":294.31,"high":295.75,"low":287.97,"close":289.91,"volume":11470800,"ma5":287.814,"ma20":292.25,"ma60":306.6458333333333,"ma120":307.52016666666674,"ma250":290.72604},{"date":"2026-03-24","open":286.17,"high":295.48,"low":285.37,"close":292.4,"volume":11092300,"ma5":288.916,"ma20":292.005,"ma60":306.0330000000001,"ma120":307.3282500000001,"ma250":290.89112},{"date":"2026-03-25","open":294.15,"high":297.64,"low":292.44,"close":295.42,"volume":12188200,"ma5":290.45200000000006,"ma20":291.611,"ma60":305.49150000000003,"ma120":307.2008333333334,"ma250":291.06868},{"date":"2026-03-26","open":292.58,"high":294.99,"low":290.73,"close":291.66,"volume":8669200,"ma5":291.19,"ma20":290.8875,"ma60":304.95666666666665,"ma120":307.06841666666674,"ma250":291.24284},{"date":"2026-03-27","open":289.14,"high":290.11,"low":281.75,"close":282.84,"volume":9873300,"ma5":290.446,"ma20":290.0145,"ma60":304.28033333333326,"ma120":306.84183333333334,"ma250":291.40280000000007},{"date":"2026-03-30","open":284.74,"high":287.25,"low":282.33,"close":283.77,"volume":11734400,"ma5":289.21799999999996,"ma20":289.325,"ma60":303.63949999999994,"ma120":306.6300833333333,"ma250":291.55668000000003},{"date":"2026-03-31","open":288.47,"high":295.07,"low":284.95,"close":294.16,"volume":12956900,"ma5":289.57000000000005,"ma20":289.02,"ma60":303.11749999999995,"ma120":306.51733333333334,"ma250":291.75868},{"date":"2026-04-01","open":295.39,"high":298.72,"low":292.91,"close":295.38,"volume":11267200,"ma5":289.562,"ma20":288.8195,"ma60":302.4731666666666,"ma120":306.44524999999993,"ma250":291.95692},{"date":"2026-04-02","open":291.91,"high":295.62,"low":288.72,"close":294.6,"volume":6669300,"ma5":290.15,"ma20":288.87200000000007,"ma60":301.8063333333332,"ma120":306.35416666666663,"ma250":292.22056000000003},{"date":"2026-04-06","open":294.06,"high":296.83,"low":293.2,"close":295.45,"volume":7142600,"ma5":292.672,"ma20":289.1705,"ma60":301.28066666666655,"ma120":306.30883333333327,"ma250":292.5612400000001},{"date":"2026-04-07","open":293.14,"high":298.18,"low":292.7,"close":297.4,"volume":7849100,"ma5":295.39799999999997,"ma20":289.54449999999997,"ma60":300.7408333333333,"ma120":306.2207499999999,"ma250":292.89308},{"date":"2026-04-08","open":307.97,"high":311.26,"low":305.33,"close":307.97,"volume":10590200,"ma5":298.15999999999997,"ma20":290.5065,"ma60":300.38716666666664,"ma120":306.2698333333332,"ma250":293.2574800000001},{"date":"2026-04-09","open":306.95,"high":311.26,"low":306.11,"close":310.33,"volume":6586600,"ma5":301.15,"ma20":291.647,"ma60":300.1511666666666,"ma120":306.3085,"ma250":293.56144000000006},{"date":"2026-04-10","open":310,"high":310.35,"low":306.72,"close":309.87,"volume":6069700,"ma5":304.204,"ma20":292.996,"ma60":300.1339999999999,"ma120":306.40291666666667,"ma250":293.89248000000003},{"date":"2026-04-13","open":307.47,"high":313.74,"low":305.46,"close":313.68,"volume":8318200,"ma5":307.85,"ma20":294.508,"ma60":300.23083333333324,"ma120":306.53725,"ma250":294.2024},{"date":"2026-04-14","open":309.82,"high":314.32,"low":308.87,"close":311.12,"volume":11455500,"ma5":310.59399999999994,"ma20":295.756,"ma60":300.26183333333324,"ma120":306.61024999999995,"ma250":294.508},{"date":"2026-04-15","open":313.95,"high":314.24,"low":304.26,"close":305.93,"volume":9885800,"ma5":310.18600000000004,"ma20":296.70799999999997,"ma60":300.15283333333326,"ma120":306.6839166666667,"ma250":294.7992},{"date":"2026-04-16","open":305.35,"high":309.95,"low":305.2,"close":309.95,"volume":8208600,"ma5":310.11,"ma20":297.8185,"ma60":300.2729999999999,"ma120":306.81591666666657,"ma250":295.12056},{"date":"2026-04-17","open":312.47,"high":314.9,"low":310.09,"close":310.29,"volume":11082400,"ma5":310.194,"ma20":298.93449999999996,"ma60":300.41049999999996,"ma120":306.94716666666665,"ma250":295.43387999999993},{"date":"2026-04-20","open":310.85,"high":317.13,"low":310.37,"close":316.99,"volume":10772000,"ma5":310.856,"ma20":300.456,"ma60":300.6331666666666,"ma120":307.08508333333333,"ma250":295.78588},{"date":"2026-04-21","open":317.49,"high":320.24,"low":312.75,"close":313,"volume":7084300,"ma5":311.232,"ma20":301.6105,"ma60":300.88783333333333,"ma120":307.1588333333333,"ma250":296.09551999999996},{"date":"2026-04-22","open":314.85,"high":315.15,"low":311.94,"close":313.02,"volume":5545900,"ma5":312.65,"ma20":302.6415,"ma60":301.08750000000003,"ma120":307.2226666666666,"ma250":296.38408000000004},{"date":"2026-04-23","open":313.52,"high":314.99,"low":308.89,"close":311.69,"volume":6969700,"ma5":312.998,"ma20":303.45499999999987,"ma60":301.2771666666667,"ma120":307.2741666666667,"ma250":296.65227999999996},{"date":"2026-04-24","open":311.15,"high":311.15,"low":307.89,"close":308.28,"volume":5215300,"ma5":312.596,"ma20":304.2859999999999,"ma60":301.4023333333334,"ma120":307.2645,"ma250":296.91119999999995},{"date":"2026-04-27","open":306.88,"high":312.58,"low":306.88,"close":311.63,"volume":7925300,"ma5":311.524,"ma20":305.72549999999995,"ma60":301.4891666666667,"ma120":307.26874999999995,"ma250":297.18484},{"date":"2026-04-28","open":315.2,"high":315.45,"low":311.17,"close":311.45,"volume":7398600,"ma5":311.214,"ma20":307.1094999999999,"ma60":301.5818333333334,"ma120":307.28624999999994,"ma250":297.45216000000005},{"date":"2026-04-29","open":310.57,"high":312.05,"low":307.29,"close":309.25,"volume":8031800,"ma5":310.46,"ma20":307.8639999999999,"ma60":301.60033333333337,"ma120":307.28624999999994,"ma250":297.71067999999997},{"date":"2026-04-30","open":307.07,"high":314.1,"low":306.57,"close":313.23,"volume":8865400,"ma5":310.768,"ma20":308.75649999999985,"ma60":301.5733333333334,"ma120":307.29916666666657,"ma250":297.9760399999999},{"date":"2026-05-01","open":313.95,"high":316.08,"low":311.83,"close":312.47,"volume":6135400,"ma5":311.606,"ma20":309.65,"ma60":301.49333333333345,"ma120":307.29124999999993,"ma250":298.21587999999997},{"date":"2026-05-04","open":310.62,"high":310.65,"low":306.51,"close":307.65,"volume":7338200,"ma5":310.81000000000006,"ma20":310.26,"ma60":301.4515000000001,"ma120":307.2365833333332,"ma250":298.4362399999999},{"date":"2026-05-05","open":307.71,"high":310.97,"low":306.8,"close":309.4,"volume":6316800,"ma5":310.4,"ma20":310.86,"ma60":301.2348333333335,"ma120":307.17416666666657,"ma250":298.6768399999999},{"date":"2026-05-06","open":311.45,"high":316.26,"low":311.35,"close":314.9,"volume":8629500,"ma5":311.53000000000003,"ma20":311.2064999999999,"ma60":301.1148333333335,"ma120":307.1681666666666,"ma250":298.93887999999987},{"date":"2026-05-07","open":314.65,"high":316.3,"low":306.14,"close":306.27,"volume":8359600,"ma5":310.13800000000003,"ma20":311.0034999999999,"ma60":300.91466666666685,"ma120":307.0503333333333,"ma250":299.15007999999995},{"date":"2026-05-08","open":308.25,"high":308.99,"low":300.5,"close":302.1,"volume":9464300,"ma5":308.06399999999996,"ma20":310.61499999999995,"ma60":300.7693333333335,"ma120":306.9888333333333,"ma250":299.34616},{"date":"2026-05-11","open":302.1,"high":303.19,"low":298.88,"close":300,"volume":9512000,"ma5":306.534,"ma20":309.9309999999999,"ma60":300.7253333333334,"ma120":306.95874999999995,"ma250":299.50596},{"date":"2026-05-12","open":300.02,"high":306.06,"low":295.55,"close":304.88,"volume":9498200,"ma5":305.63,"ma20":309.6189999999999,"ma60":300.76416666666677,"ma120":306.9963333333333,"ma250":299.67344},{"date":"2026-05-13","open":302.27,"high":303,"low":300.07,"close":300.25,"volume":7709500,"ma5":302.7,"ma20":309.335,"ma60":300.6495000000001,"ma120":307.00333333333333,"ma250":299.81188},{"date":"2026-05-14","open":302.25,"high":303.75,"low":298.81,"close":299.91,"volume":7364300,"ma5":301.428,"ma20":308.833,"ma60":300.5016666666667,"ma120":306.97533333333337,"ma250":299.9415599999999},{"date":"2026-05-15","open":300.21,"high":300.79,"low":296.45,"close":297.81,"volume":8699300,"ma5":300.57,"ma20":308.20900000000006,"ma60":300.3310000000001,"ma120":306.97058333333337,"ma250":300.06255999999996},{"date":"2026-05-18","open":298,"high":301.26,"low":297.22,"close":300.73,"volume":7546300,"ma5":300.716,"ma20":307.396,"ma60":300.16333333333336,"ma120":306.99316666666675,"ma250":300.2059599999999},{"date":"2026-05-19","open":301.09,"high":301.79,"low":295.26,"close":295.7,"volume":8066900,"ma5":298.88,"ma20":306.531,"ma60":300.1305000000001,"ma120":306.97400000000005,"ma250":300.3260399999999},{"date":"2026-05-20","open":296.7,"high":302.93,"low":293.67,"close":301.98,"volume":9327000,"ma5":299.226,"ma20":305.979,"ma60":300.2085000000001,"ma120":306.9655,"ma250":300.4897999999999},{"date":"2026-05-21","open":301.23,"high":303.98,"low":300.21,"close":303,"volume":7874400,"ma5":299.844,"ma20":305.5445000000001,"ma60":300.2035,"ma120":306.9268333333333,"ma250":300.65911999999986},{"date":"2026-05-22","open":304.68,"high":307.45,"low":303.84,"close":306.38,"volume":5973900,"ma5":301.558,"ma20":305.44950000000006,"ma60":300.2076666666668,"ma120":306.871,"ma250":300.84179999999986},{"date":"2026-05-26","open":308.49,"high":309.93,"low":305.44,"close":306.74,"volume":7725400,"ma5":302.76,"ma20":305.20500000000004,"ma60":300.3150000000001,"ma120":306.8528333333333,"ma250":301.0075999999999},{"date":"2026-05-27","open":305,"high":305.9,"low":295.75,"close":299.28,"volume":11779200,"ma5":303.476,"ma20":304.5965,"ma60":300.3436666666667,"ma120":306.78116666666665,"ma250":301.15075999999993},{"date":"2026-05-28","open":297.57,"high":301.07,"low":295.75,"close":296.73,"volume":9757700,"ma5":302.42600000000004,"ma20":303.9705,"ma60":300.2848333333334,"ma120":306.6528333333334,"ma250":301.2802},{"date":"2026-05-29","open":296.4,"high":299.88,"low":295.2,"close":299.31,"volume":13969000,"ma5":301.688,"ma20":303.27449999999993,"ma60":300.28350000000006,"ma120":306.5129166666667,"ma250":301.42143999999996},{"date":"2026-06-01","open":297.69,"high":299.55,"low":295.27,"close":296.58,"volume":7930000,"ma5":299.72799999999995,"ma20":302.47999999999996,"ma60":300.33400000000006,"ma120":306.3590833333334,"ma250":301.54912},{"date":"2026-06-02","open":296.5,"high":302.07,"low":295.27,"close":300.96,"volume":8296200,"ma5":298.572,"ma20":302.14549999999997,"ma60":300.5253333333333,"ma120":306.24033333333335,"ma250":301.68788},{"date":"2026-06-03","open":299.92,"high":301.96,"low":296.56,"close":300.85,"volume":7003900,"ma5":298.88599999999997,"ma20":301.718,"ma60":300.7074999999999,"ma120":306.2431666666667,"ma250":301.8344},{"date":"2026-06-04","open":305.74,"high":312.91,"low":304.44,"close":310.89,"volume":10345200,"ma5":301.71799999999996,"ma20":301.51750000000004,"ma60":301.07683333333335,"ma120":306.24966666666666,"ma250":302.03016},{"date":"2026-06-05","open":314.29,"high":315,"low":309.6,"close":312.37,"volume":9118800,"ma5":304.33000000000004,"ma20":301.82250000000005,"ma60":301.49099999999993,"ma120":306.2079166666667,"ma250":302.21671999999995},{"date":"2026-06-08","open":313.25,"high":316.3,"low":310.78,"close":311.11,"volume":6827000,"ma5":307.236,"ma20":302.273,"ma60":301.96133333333324,"ma120":306.14616666666666,"ma250":302.39419999999996},{"date":"2026-06-09","open":313.51,"high":316.42,"low":309.01,"close":312.7,"volume":11594600,"ma5":309.584,"ma20":302.908,"ma60":302.4489999999999,"ma120":306.0851666666667,"ma250":302.5705999999999},{"date":"2026-06-10","open":312.56,"high":314.75,"low":309.03,"close":309.14,"volume":7446200,"ma5":311.242,"ma20":303.121,"ma60":302.8319999999998,"ma120":306.03175000000005,"ma250":302.73455999999993},{"date":"2026-06-11","open":309.56,"high":314.72,"low":308.88,"close":313.49,"volume":9116600,"ma5":311.76200000000006,"ma20":303.783,"ma60":303.27533333333326,"ma120":306.0193333333334,"ma250":302.9155599999999},{"date":"2026-06-12","open":315.97,"high":321.3,"low":315.55,"close":320.72,"volume":7426200,"ma5":313.432,"ma20":304.82349999999997,"ma60":303.82499999999993,"ma120":306.0836666666667,"ma250":303.1386399999999},{"date":"2026-06-15","open":323.92,"high":325.92,"low":318.84,"close":319.4,"volume":7988900,"ma5":315.09,"ma20":305.90299999999996,"ma60":304.3488333333333,"ma120":306.10191666666674,"ma250":303.3347999999999},{"date":"2026-06-16","open":324.3,"high":331.75,"low":324.02,"close":331.14,"volume":11094900,"ma5":318.77799999999996,"ma20":307.4235,"ma60":305.0918333333333,"ma120":306.16900000000004,"ma250":303.58127999999994},{"date":"2026-06-17","open":332.18,"high":337.77,"low":331.5,"close":333.46,"volume":12246400,"ma5":323.642,"ma20":309.3115,"ma60":305.81766666666664,"ma120":306.2317500000001,"ma250":303.81928},{"date":"2026-06-18","open":336.95,"high":338.09,"low":324.16,"close":325.22,"volume":20111000,"ma5":325.988,"ma20":310.4735,"ma60":306.36466666666666,"ma120":306.1988333333335,"ma250":304.02016},{"date":"2026-06-22","open":329.7,"high":332.77,"low":326.75,"close":331.48,"volume":10182500,"ma5":328.14,"ma20":311.89750000000004,"ma60":306.96566666666666,"ma120":306.2285833333335,"ma250":304.23299999999995},{"date":"2026-06-23","open":329.47,"high":335.37,"low":327.21,"close":334.14,"volume":7582200,"ma5":331.088,"ma20":313.2855,"ma60":307.6736666666666,"ma120":306.3151666666668,"ma250":304.44451999999995},{"date":"2026-06-24","open":333.07,"high":334.53,"low":329.77,"close":333.45,"volume":7907400,"ma5":331.55000000000007,"ma20":314.621,"ma60":308.5171666666666,"ma120":306.39875000000006,"ma250":304.64208},{"date":"2026-06-25","open":334.96,"high":343.45,"low":334.76,"close":335.12,"volume":10043100,"ma5":331.88199999999995,"ma20":316.41299999999995,"ma60":309.3729999999999,"ma120":306.5062500000001,"ma250":304.82756},{"date":"2026-06-26","open":336,"high":336.4,"low":327.5,"close":329.05,"volume":17640900,"ma5":332.648,"ma20":318.029,"ma60":309.9544999999999,"ma120":306.5360000000001,"ma250":304.99532},{"date":"2026-06-29","open":328.28,"high":332.39,"low":327.2,"close":329.39,"volume":7981800,"ma5":332.23,"ma20":319.533,"ma60":310.52133333333313,"ma120":306.4972500000001,"ma250":305.15324},{"date":"2026-06-30","open":328.89,"high":330.44,"low":326.68,"close":327.33,"volume":8080100,"ma5":330.86799999999994,"ma20":321.07050000000004,"ma60":311.0668333333332,"ma120":306.43658333333343,"ma250":305.30092},{"date":"2026-07-01","open":328.37,"high":335.64,"low":325.01,"close":334.07,"volume":15210200,"ma5":330.992,"ma20":322.72600000000006,"ma60":311.7104999999999,"ma120":306.49558333333346,"ma250":305.4692},{"date":"2026-07-02","open":338.02,"high":340,"low":331.77,"close":334.47,"volume":8413900,"ma5":330.86199999999997,"ma20":324.40700000000004,"ma60":312.32833333333326,"ma120":306.53458333333344,"ma250":305.62308},{"date":"2026-07-06","open":335,"high":339.72,"low":334.11,"close":337.72,"volume":8673500,"ma5":332.596,"ma20":325.74850000000004,"ma60":312.82416666666654,"ma120":306.6056666666669,"ma250":305.80607999999995},{"date":"2026-07-07","open":340.98,"high":341.4,"low":337.09,"close":339.22,"volume":7115800,"ma5":334.562,"ma20":327.091,"ma60":313.3056666666666,"ma120":306.7284166666668,"ma250":306.03184000000005},{"date":"2026-07-08","open":336.53,"high":336.53,"low":330.13,"close":330.62,"volume":18505200,"ma5":335.21999999999997,"ma20":328.0665,"ma60":313.6515,"ma120":306.89275000000015,"ma250":306.22168},{"date":"2026-07-09","open":331.46,"high":337,"low":330.81,"close":335.47,"volume":15570600,"ma5":335.50000000000006,"ma20":329.20500000000004,"ma60":314.0146666666667,"ma120":307.12275000000017,"ma250":306.41080000000005},{"date":"2026-07-10","open":337.47,"high":338.59,"low":335.77,"close":336.47,"volume":6299000,"ma5":335.90000000000003,"ma20":330.5715,"ma60":314.43716666666666,"ma120":307.3495000000002,"ma250":306.60924000000006},{"date":"2026-07-13","open":338.34,"high":338.35,"low":332.5,"close":334.53,"volume":7120300,"ma5":335.26200000000006,"ma20":331.62350000000004,"ma60":314.9138333333333,"ma120":307.53333333333353,"ma250":306.7925600000001},{"date":"2026-07-14","open":327,"high":344.73,"low":325.75,"close":342.89,"volume":14537900,"ma5":335.996,"ma20":332.7320000000001,"ma60":315.4628333333333,"ma120":307.8679166666668,"ma250":307.01792000000006},{"date":"2026-07-15","open":345.85,"high":351.24,"low":344.05,"close":346.91,"volume":10750000,"ma5":339.254,"ma20":334.1075000000001,"ma60":316.0731666666666,"ma120":308.2418333333335,"ma250":307.26228000000003},{"date":"2026-07-16","open":349.28,"high":349.34,"low":341.11,"close":343.15,"volume":12432400,"ma5":340.78999999999996,"ma20":334.708,"ma60":316.5091666666666,"ma120":308.57116666666684,"ma250":307.47528000000005},{"date":"2026-07-17","open":339.03,"high":346.13,"low":335.05,"close":341.1,"volume":9250900,"ma5":341.716,"ma20":335.09000000000003,"ma60":316.9774999999999,"ma120":308.9326666666668,"ma250":307.67460000000005},{"date":"2026-07-20","open":341.8,"high":344.26,"low":337.37,"close":338.87,"volume":7723300,"ma5":342.58399999999995,"ma20":335.77250000000004,"ma60":317.4083333333332,"ma120":309.2479166666669,"ma250":307.8662},{"date":"2026-07-21","open":340.12,"high":345.74,"low":337.3,"close":345.23,"volume":6015300,"ma5":343.05199999999996,"ma20":336.46000000000004,"ma60":317.9673333333332,"ma120":309.62225000000024,"ma250":308.08140000000003},{"date":"2026-07-22","open":345.07,"high":349.07,"low":344.25,"close":348.21,"volume":8040200,"ma5":343.312,"ma20":337.1635,"ma60":318.63283333333317,"ma120":310.01758333333356,"ma250":308.2872000000001},{"date":"2026-07-23","open":346.58,"high":349.92,"low":345.42,"close":349.9,"volume":10913000,"ma5":344.662,"ma20":337.986,"ma60":319.27066666666656,"ma120":310.3799166666669,"ma250":308.5006},{"date":"2026-07-24","open":350.64,"high":353.37,"low":347.5,"close":353.21,"volume":7520800,"ma5":347.084,"ma20":338.8905,"ma60":319.9666666666665,"ma120":310.7742500000002,"ma250":308.71896000000004},{"date":"2026-07-27","open":357.89,"high":359.05,"low":352.58,"close":356.2,"volume":7884900,"ma5":350.55000000000007,"ma20":340.248,"ma60":320.74916666666655,"ma120":311.1747500000002,"ma250":308.95064},{"date":"2026-07-28","open":357.3,"high":359.3,"low":354.15,"close":357.31,"volume":6533800,"ma5":352.966,"ma20":341.64400000000006,"ma60":321.48383333333317,"ma120":311.5285833333335,"ma250":309.19172},{"date":"2026-07-29","open":356.5,"high":357.37,"low":343.78,"close":344.71,"volume":8265300,"ma5":352.26599999999996,"ma20":342.513,"ma60":322.0211666666665,"ma120":311.75725000000017,"ma250":309.37203999999997},{"date":"2026-07-30","open":347.54,"high":352.28,"low":345.37,"close":350.85,"volume":7606500,"ma5":352.456,"ma20":343.352,"ma60":322.7411666666666,"ma120":312.0963333333335,"ma250":309.59048},{"date":"2026-07-31","open":353.3,"high":354.47,"low":349.7,"close":351.79,"volume":6603400,"ma5":352.172,"ma20":344.21799999999996,"ma60":323.44766666666663,"ma120":312.3412500000002,"ma250":309.84016},{"date":"2026-08-03","open":353.75,"high":355.62,"low":350.84,"close":352.64,"volume":6436600,"ma5":351.4599999999999,"ma20":344.96400000000006,"ma60":324.0766666666666,"ma120":312.5957500000002,"ma250":310.07367999999997},{"date":"2026-08-04","open":355,"high":363,"low":353.87,"close":357.52,"volume":8477200,"ma5":351.50199999999995,"ma20":345.879,"ma60":324.9308333333332,"ma120":312.92275000000006,"ma250":310.33828},{"date":"2026-08-05","open":358.97,"high":362.17,"low":358.2,"close":359.24,"volume":5269500,"ma5":354.408,"ma20":347.31000000000006,"ma60":325.8831666666666,"ma120":313.32625000000013,"ma250":310.60984},{"date":"2026-08-06","open":362.81,"high":362.81,"low":354.95,"close":356.3,"volume":5820100,"ma5":355.498,"ma20":348.3515000000001,"ma60":326.82149999999996,"ma120":313.7734166666667,"ma250":310.8872800000001},{"date":"2026-08-07","open":355.76,"high":358.85,"low":353.33,"close":357.52,"volume":4566200,"ma5":356.644,"ma20":349.404,"ma60":327.69883333333325,"ma120":314.2315,"ma250":311.1623200000001},{"date":"2026-08-10","open":357.96,"high":359.99,"low":356.5,"close":359.79,"volume":5327500,"ma5":358.07399999999996,"ma20":350.667,"ma60":328.6911666666666,"ma120":314.67033333333336,"ma250":311.44324},{"date":"2026-08-11","open":360.05,"high":363.12,"low":358.6,"close":362.04,"volume":4576500,"ma5":358.97799999999995,"ma20":351.6245,"ma60":329.72666666666663,"ma120":315.1141666666666,"ma250":311.72},{"date":"2026-08-12","open":362.97,"high":366.09,"low":361.3,"close":365.18,"volume":4366800,"ma5":360.166,"ma20":352.538,"ma60":330.8495,"ma120":315.59024999999997,"ma250":312.0186},{"date":"2026-08-13","open":366.5,"high":366.5,"low":361.52,"close":363.11,"volume":5102700,"ma5":361.52799999999996,"ma20":353.53599999999994,"ma60":331.88916666666665,"ma120":316.02625,"ma250":312.29439999999994},{"date":"2026-08-14","open":363,"high":365.9,"low":361.45,"close":362.84,"volume":5058600,"ma5":362.592,"ma20":354.623,"ma60":333.0081666666666,"ma120":316.5693333333333,"ma250":312.5838},{"date":"2026-08-17","open":361.94,"high":365.75,"low":360.96,"close":360.96,"volume":5282600,"ma5":362.82599999999996,"ma20":355.7275000000001,"ma60":333.9911666666667,"ma120":317.0998333333334,"ma250":312.86152000000004},{"date":"2026-08-18","open":362.34,"high":363.57,"low":359.27,"close":363.25,"volume":5525100,"ma5":363.068,"ma20":356.6285,"ma60":334.99533333333335,"ma120":317.5994166666667,"ma250":313.15188},{"date":"2026-08-19","open":363.01,"high":363.05,"low":355.65,"close":357.26,"volume":6696200,"ma5":361.48400000000004,"ma20":357.081,"ma60":335.8433333333333,"ma120":318.0255,"ma250":313.4119600000001},{"date":"2026-08-20","open":357.6,"high":357.95,"low":351.55,"close":351.55,"volume":6799700,"ma5":359.17199999999997,"ma20":357.16350000000006,"ma60":336.5901666666666,"ma120":318.4525833333334,"ma250":313.65228},{"date":"2026-08-21","open":354.07,"high":356.86,"low":350.37,"close":351.58,"volume":8112100,"ma5":356.91999999999996,"ma20":357.08200000000005,"ma60":337.46183333333323,"ma120":318.90275,"ma250":313.8736400000001},{"date":"2026-08-24","open":353.3,"high":358.28,"low":352.82,"close":356.39,"volume":4394400,"ma5":356.006,"ma20":357.0915,"ma60":338.45616666666666,"ma120":319.37050000000005,"ma250":314.1196000000001},{"date":"2026-08-25","open":357,"high":357.37,"low":353.07,"close":356.69,"volume":4298000,"ma5":354.69399999999996,"ma20":357.0605,"ma60":339.41249999999997,"ma120":319.84800000000007,"ma250":314.35208000000006},{"date":"2026-08-26","open":356.5,"high":358.35,"low":354.6,"close":356.5,"volume":5796500,"ma5":354.54200000000003,"ma20":357.65,"ma60":340.41116666666665,"ma120":320.37258333333347,"ma250":314.58096000000006},{"date":"2026-08-27","open":354.68,"high":357.57,"low":352.23,"close":354.22,"volume":5209900,"ma5":355.076,"ma20":357.81850000000003,"ma60":341.29883333333333,"ma120":320.91208333333344,"ma250":314.7935600000001},{"date":"2026-08-28","open":355.67,"high":358.73,"low":354.22,"close":357.62,"volume":3914500,"ma5":356.284,"ma20":358.11,"ma60":342.24499999999995,"ma120":321.47625000000005,"ma250":315.0183600000001},{"date":"2026-08-31","open":355.9,"high":357.77,"low":354.77,"close":356.02,"volume":7962900,"ma5":356.21000000000004,"ma20":358.279,"ma60":342.99716666666666,"ma120":322.0370000000001,"ma250":315.24364000000014},{"date":"2026-09-01","open":355.73,"high":359.93,"low":354.12,"close":354.95,"volume":5079000,"ma5":355.862,"ma20":358.15049999999997,"ma60":343.70683333333335,"ma120":322.5989166666667,"ma250":315.46540000000016},{"date":"2026-09-02","open":357.55,"high":361.47,"low":353.79,"close":356.22,"volume":5341400,"ma5":355.80600000000004,"ma20":357.9995,"ma60":344.45866666666666,"ma120":323.21000000000004,"ma250":315.6750000000001},{"date":"2026-09-03","open":358.68,"high":362.85,"low":356.39,"close":362.06,"volume":5414200,"ma5":357.37399999999997,"ma20":358.2875,"ma60":345.28133333333335,"ma120":323.86516666666665,"ma250":315.94572000000016},{"date":"2026-09-04","open":361,"high":362.86,"low":355.2,"close":358.64,"volume":4873500,"ma5":357.578,"ma20":358.34350000000006,"ma60":346.10633333333334,"ma120":324.46916666666664,"ma250":316.2086400000001},{"date":"2026-09-08","open":357.1,"high":358.55,"low":353.23,"close":353.51,"volume":5631400,"ma5":357.07599999999996,"ma20":358.0295000000001,"ma60":346.77333333333337,"ma120":325.0243333333334,"ma250":316.4312800000001},{"date":"2026-09-09","open":352,"high":356.33,"low":348.69,"close":354.71,"volume":6318200,"ma5":357.028,"ma20":357.66300000000007,"ma60":347.33983333333333,"ma120":325.58241666666675,"ma250":316.6479600000001},{"date":"2026-09-10","open":353.51,"high":354.22,"low":351.12,"close":353.56,"volume":4184200,"ma5":356.496,"ma20":357.08200000000005,"ma60":347.9091666666667,"ma120":326.129,"ma250":316.83996000000013},{"date":"2026-09-11","open":358.32,"high":360.05,"low":354.79,"close":356.23,"volume":5354600,"ma5":355.33,"ma20":356.738,"ma60":348.3273333333334,"ma120":326.7095833333334,"ma250":317.03724000000005},{"date":"2026-09-14","open":354.23,"high":355.28,"low":347.55,"close":350.13,"volume":9609900,"ma5":353.628,"ma20":356.1025000000001,"ma60":348.6051666666668,"ma120":327.2114166666667,"ma250":317.20216000000016},{"date":"2026-09-15","open":351,"high":354.7,"low":343.07,"close":352.49,"volume":14026500,"ma5":353.42400000000004,"ma20":355.67900000000003,"ma60":349.05966666666677,"ma120":327.71216666666675,"ma250":317.37536000000017},{"date":"2026-09-16","open":353.38,"high":355.6,"low":344.69,"close":348.92,"volume":8303400,"ma5":352.266,"ma20":354.96250000000003,"ma60":349.3503333333334,"ma120":328.158,"ma250":317.5240400000001},{"date":"2026-09-17","open":352.25,"high":353.49,"low":345.27,"close":349.31,"volume":6480100,"ma5":351.416,"ma20":354.56500000000005,"ma60":349.6031666666667,"ma120":328.63841666666656,"ma250":317.6683600000001},{"date":"2026-09-18","open":347.89,"high":349.67,"low":345.01,"close":349.67,"volume":18312400,"ma5":350.104,"ma20":354.471,"ma60":349.87350000000004,"ma120":329.1953333333332,"ma250":317.8079200000001},{"date":"2026-09-21","open":353.67,"high":354.5,"low":350.08,"close":352.04,"volume":6414700,"ma5":350.486,"ma20":354.494,"ma60":350.1555,"ma120":329.76424999999995,"ma250":317.96632000000005},{"date":"2026-09-22","open":352,"high":352.1,"low":337.3,"close":340,"volume":11485600,"ma5":347.988,"ma20":353.6745,"ma60":350.338,"ma120":330.1462499999999,"ma250":318.07536000000005},{"date":"2026-09-23","open":337.61,"high":341.44,"low":336.98,"close":337.53,"volume":7068500,"ma5":345.71,"ma20":352.7165,"ma60":350.4736666666667,"ma120":330.49749999999983,"ma250":318.17179999999996},{"date":"2026-09-24","open":338.12,"high":339.37,"low":335.28,"close":338.56,"volume":6934300,"ma5":343.56,"ma20":351.8195,"ma60":350.66083333333336,"ma120":330.8638333333331,"ma250":318.27224},{"date":"2026-09-25","open":340.77,"high":343.31,"low":338.64,"close":343.06,"volume":11460300,"ma5":342.23799999999994,"ma20":351.2615,"ma60":350.8106666666667,"ma120":331.2605833333331,"ma250":318.38023999999996},{"date":"2026-09-28","open":341.83,"high":342,"low":336.3,"close":336.59,"volume":10483700,"ma5":339.14799999999997,"ma20":350.21000000000004,"ma60":350.8460000000001,"ma120":331.58716666666646,"ma250":318.46383999999995},{"date":"2026-09-29","open":337,"high":338.75,"low":333.33,"close":334.98,"volume":7254900,"ma5":338.14399999999995,"ma20":349.1580000000001,"ma60":350.8003333333334,"ma120":331.8122499999998,"ma250":318.54203999999993},{"date":"2026-09-30","open":334.89,"high":336.34,"low":330.83,"close":330.83,"volume":9113300,"ma5":336.804,"ma20":347.95200000000006,"ma60":350.66050000000007,"ma120":331.9830833333332,"ma250":318.6225199999999},{"date":"2026-10-01","open":328.75,"high":333.58,"low":325.87,"close":333.18,"volume":8160000,"ma5":335.728,"ma20":346.80000000000007,"ma60":350.70316666666673,"ma120":332.1773333333332,"ma250":318.72503999999986},{"date":"2026-10-02","open":334,"high":334.85,"low":330,"close":332.38,"volume":6658200,"ma5":333.592,"ma20":345.31600000000003,"ma60":350.6516666666667,"ma120":332.33316666666656,"ma250":318.8144399999999},{"date":"2026-10-05","open":333.31,"high":333.75,"low":330.59,"close":332.38,"volume":5346100,"ma5":332.75,"ma20":344.00300000000004,"ma60":350.5835,"ma120":332.5103333333332,"ma250":318.9072399999999},{"date":"2026-10-06","open":332.73,"high":333.79,"low":330.93,"close":331.28,"volume":6286800,"ma5":332.01,"ma20":342.89150000000006,"ma60":350.5293333333333,"ma120":332.7215833333332,"ma250":319.0015999999999},{"date":"2026-10-07","open":327.2,"high":329.87,"low":325.07,"close":329.58,"volume":7003000,"ma5":331.75999999999993,"ma20":341.635,"ma60":350.3075,"ma120":332.8851666666666,"ma250":319.10379999999986},{"date":"2026-10-08","open":327.25,"high":332.31,"low":325.63,"close":331.42,"volume":8060800,"ma5":331.408,"ma20":340.528,"ma60":350.0493333333333,"ma120":333.0612499999998,"ma250":319.20735999999994},{"date":"2026-10-09","open":331.2,"high":333.54,"low":330.58,"close":332.99,"volume":5052000,"ma5":331.53000000000003,"ma20":339.36600000000004,"ma60":349.88,"ma120":333.1945833333331,"ma250":319.33575999999994},{"date":"2026-10-12","open":334.3,"high":336.34,"low":333.55,"close":334.3,"volume":5680400,"ma5":331.914,"ma20":338.57450000000006,"ma60":349.7666666666667,"ma120":333.37208333333314,"ma250":319.44107999999994},{"date":"2026-10-13","open":339.97,"high":344.36,"low":331.17,"close":331.43,"volume":13753800,"ma5":331.944,"ma20":337.5215,"ma60":349.64266666666674,"ma120":333.5254999999998,"ma250":319.5584799999999},{"date":"2026-10-14","open":327.17,"high":336.2,"low":326.4,"close":335.28,"volume":10248200,"ma5":333.084,"ma20":336.8395,"ma60":349.47683333333333,"ma120":333.72208333333316,"ma250":319.6768399999999},{"date":"2026-10-15","open":337.25,"high":337.25,"low":332.24,"close":335.53,"volume":8687000,"ma5":333.906,"ma20":336.1505,"ma60":349.26550000000003,"ma120":333.9491666666665,"ma250":319.8247999999999},{"date":"2026-10-16","open":339.45,"high":344.4,"low":337.52,"close":339.72,"volume":8413800,"ma5":335.252,"ma20":335.65299999999996,"ma60":349.0958333333334,"ma120":334.1832499999999,"ma250":319.9934399999999},{"date":"2026-10-19","open":339.22,"high":341.01,"low":333.22,"close":333.53,"volume":6925800,"ma5":335.098,"ma20":334.72749999999996,"ma60":348.76783333333333,"ma120":334.3672499999999,"ma250":320.11811999999986},{"date":"2026-10-20","open":333.97,"high":339.86,"low":332.55,"close":335.26,"volume":6157500,"ma5":335.864,"ma20":334.4905,"ma60":348.4188333333332,"ma120":334.5839999999999,"ma250":320.2707999999999},{"date":"2026-10-21","open":337.12,"high":337.12,"low":332.65,"close":335.19,"volume":5770600,"ma5":335.846,"ma20":334.3735,"ma60":348.0501666666666,"ma120":334.7669999999999,"ma250":320.43511999999987},{"date":"2026-10-22","open":332.28,"high":336.62,"low":332.26,"close":336.54,"volume":6199100,"ma5":336.048,"ma20":334.2725,"ma60":347.9139999999999,"ma120":334.9675833333332,"ma250":320.6031199999999},{"date":"2026-10-23","open":333,"high":335.14,"low":330.4,"close":331.58,"volume":4779500,"ma5":334.41999999999996,"ma20":333.69849999999997,"ma60":347.5928333333332,"ma120":335.167,"ma250":320.72767999999985},{"date":"2026-10-26","open":334,"high":336.49,"low":333.16,"close":334.04,"volume":6226500,"ma5":334.522,"ma20":333.571,"ma60":347.2969999999999,"ma120":335.37233333333336,"ma250":320.8472399999999},{"date":"2026-10-27","open":337.04,"high":337.51,"low":334.5,"close":335.79,"volume":4711400,"ma5":334.628,"ma20":333.6115,"ma60":347.01616666666655,"ma120":335.5464166666667,"ma250":320.96895999999987},{"date":"2026-10-28","open":337.38,"high":340.88,"low":335.17,"close":339.3,"volume":5221500,"ma5":335.45,"ma20":334.03499999999997,"ma60":346.7124999999999,"ma120":335.8216666666667,"ma250":321.10411999999985},{"date":"2026-10-29","open":344.51,"high":345.75,"low":342.35,"close":343.58,"volume":5806400,"ma5":336.858,"ma20":334.55499999999995,"ma60":346.45149999999995,"ma120":336.16733333333343,"ma250":321.2406799999999},{"date":"2026-10-30","open":345.29,"high":345.29,"low":335.12,"close":337.04,"volume":7904700,"ma5":337.95,"ma20":334.78799999999995,"ma60":346.1305,"ma120":336.47600000000006,"ma250":321.3443599999999},{"date":"2026-11-02","open":340.94,"high":342.43,"low":339.92,"close":340.58,"volume":6014700,"ma5":339.258,"ma20":335.198,"ma60":345.8481666666667,"ma120":336.77350000000007,"ma250":321.46927999999986},{"date":"2026-11-03","open":340,"high":340.75,"low":335.82,"close":337.98,"volume":6764300,"ma5":339.696,"ma20":335.533,"ma60":345.4846666666668,"ma120":337.0879166666668,"ma250":321.58419999999984},{"date":"2026-11-04","open":346,"high":352.33,"low":342.21,"close":352.11,"volume":10378200,"ma5":342.258,"ma20":336.6595,"ma60":345.3191666666668,"ma120":337.5229166666668,"ma250":321.7459199999998},{"date":"2026-11-05","open":358.64,"high":359.8,"low":335.93,"close":337.34,"volume":12951600,"ma5":341.01,"ma20":336.9555,"ma60":344.85516666666683,"ma120":337.85233333333343,"ma250":321.8415999999998},{"date":"2026-11-06","open":333.15,"high":341.79,"low":333,"close":334.49,"volume":7818400,"ma5":340.5,"ma20":337.03049999999996,"ma60":344.3781666666668,"ma120":338.1336666666668,"ma250":321.9227199999998},{"date":"2026-11-09","open":339,"high":343.67,"low":335,"close":342.08,"volume":7055800,"ma5":340.8,"ma20":337.4195,"ma60":344.0321666666669,"ma120":338.5201666666668,"ma250":322.0234799999998},{"date":"2026-11-10","open":343.96,"high":344.85,"low":341.26,"close":342.07,"volume":4992400,"ma5":341.618,"ma20":337.9515,"ma60":343.71733333333356,"ma120":338.8542500000002,"ma250":322.1292799999999},{"date":"2026-11-11","open":342.89,"high":345,"low":340.82,"close":343.39,"volume":4431400,"ma5":339.87399999999997,"ma20":338.35699999999997,"ma60":343.3863333333335,"ma120":339.1908333333335,"ma250":322.2211999999999}],"relative":[{"date":"2025-12-31","stock":100,"index":100},{"date":"2026-01-02","stock":101.011731115387,"index":100.1894675334161},{"date":"2026-01-05","stock":103.66830116069765,"index":100.82609013220363},{"date":"2026-01-06","stock":103.84519893240642,"index":101.45088014023811},{"date":"2026-01-07","stock":101.48035503693129,"index":101.10189175370681},{"date":"2026-01-08","stock":102.34932654707963,"index":101.10963406617486},{"date":"2026-01-09","stock":102.16311836633355,"index":101.76437075451027},{"date":"2026-01-12","stock":100.70448761715598,"index":101.9249141771967},{"date":"2026-01-13","stock":96.48687232325739,"index":101.72726608721058},{"date":"2026-01-14","stock":95.54652101048971,"index":101.18471988897817},{"date":"2026-01-15","stock":95.97790329588479,"index":101.44576729238186},{"date":"2026-01-16","stock":96.9741170628763,"index":101.38061500255642},{"date":"2026-01-20","stock":93.95444106511079,"index":99.28946022934775},{"date":"2026-01-21","stock":93.73719818757371,"index":100.43999707837266},{"date":"2026-01-22","stock":94.23064986655079,"index":100.99116207727704},{"date":"2026-01-23","stock":92.39649928620197,"index":101.02417646629172},{"date":"2026-01-26","stock":93.42685121966359,"index":101.5299101599591},{"date":"2026-01-27","stock":93.20029793308919,"index":101.94434299905048},{"date":"2026-01-28","stock":93.34305753832784,"index":101.93601636111315},{"date":"2026-01-29","stock":95.09651790702004,"index":101.80425096778906},{"date":"2026-01-30","stock":94.93203401402768,"index":101.36629902855891},{"date":"2026-02-02","stock":95.63031469182545,"index":101.912789423709},{"date":"2026-02-03","stock":97.7127428465024,"index":101.05631436710247},{"date":"2026-02-04","stock":98.46378250884489,"index":100.54371484917098},{"date":"2026-02-05","stock":96.25721556700391,"index":99.31195675991528},{"date":"2026-02-06","stock":100.0558624542238,"index":101.26798626835148},{"date":"2026-02-09","stock":99.96275836385078,"index":101.74304287488131},{"date":"2026-02-10","stock":98.7772329464341,"index":101.40690964867431},{"date":"2026-02-11","stock":96.46204456582458,"index":101.40194288218538},{"date":"2026-02-12","stock":93.92340636831977,"index":99.81389233803229},{"date":"2026-02-13","stock":93.89547514120787,"index":99.86370608428895},{"date":"2026-02-17","stock":95.31686425423622,"index":99.96669344825068},{"date":"2026-02-18","stock":95.82893675128793,"index":100.52311737637864},{"date":"2026-02-19","stock":95.60238346471354,"index":100.2394273610401},{"date":"2026-02-20","stock":96.45273415678729,"index":100.93506683222554},{"date":"2026-02-23","stock":92.38098193780645,"index":99.88678694032576},{"date":"2026-02-24","stock":92.26615355967971,"index":100.65108465415236},{"date":"2026-02-25","stock":94.12823536714046,"index":101.47001679935724},{"date":"2026-02-26","stock":95.0065172863261,"index":100.92557154334965},{"date":"2026-02-27","stock":93.19719446341009,"index":100.4876196041195},{"date":"2026-03-02","stock":92.34684377133635,"index":100.52764589876561},{"date":"2026-03-03","stock":93.18478058469368,"index":99.57826309254254},{"date":"2026-03-04","stock":92.91477872261187,"index":100.35059528157184},{"date":"2026-03-05","stock":91.10235243001675,"index":99.78394565773135},{"date":"2026-03-06","stock":89.83924027062255,"index":98.45913373749178},{"date":"2026-03-09","stock":89.975792936503,"index":99.27675115039077},{"date":"2026-03-10","stock":89.60648004468996,"index":99.06478708640712},{"date":"2026-03-11","stock":89.23096021351871,"index":98.98181286976846},{"date":"2026-03-12","stock":87.79405375209484,"index":97.47454532174422},{"date":"2026-03-13","stock":87.9647445844454,"index":96.88393835366298},{"date":"2026-03-16","stock":88.80888833716095,"index":97.86545906069681},{"date":"2026-03-17","stock":89.03544162373532,"index":98.1095610254912},{"date":"2026-03-18","stock":89.29923654645893,"index":96.77452340953911},{"date":"2026-03-19","stock":89.37061634907828,"index":96.50850923964649},{"date":"2026-03-20","stock":88.933027124325,"index":95.04754948506319},{"date":"2026-03-23","stock":89.97268946682391,"index":96.13614783434373},{"date":"2026-03-24","stock":90.7454534169201,"index":95.77634942663063},{"date":"2026-03-25","stock":91.68270126000868,"index":96.29537652472428},{"date":"2026-03-26","stock":90.51579666066662,"index":94.61923891607626},{"date":"2026-03-27","stock":87.77853640369932,"index":93.03703162661603},{"date":"2026-03-30","stock":88.06715908385574,"index":92.66992915053684},{"date":"2026-03-31","stock":91.29166408044193,"index":95.36951281863998},{"date":"2026-04-01","stock":91.67028738129228,"index":96.05317361770506},{"date":"2026-04-02","stock":91.42821674632239,"index":96.16083558542108},{"date":"2026-04-06","stock":91.69201166904598,"index":96.58651668979621},{"date":"2026-04-07","stock":92.29718825647072,"index":96.65984953619166},{"date":"2026-04-08","stock":95.57755570728074,"index":99.0842159082609},{"date":"2026-04-09","stock":96.30997455154862,"index":99.69556643050178},{"date":"2026-04-10","stock":96.16721494630997,"index":99.58206120809291},{"date":"2026-04-13","stock":97.34963689404753,"index":100.5951354904682},{"date":"2026-04-14","stock":96.55514865619762,"index":101.78043970491564},{"date":"2026-04-15","stock":94.94444789274408,"index":102.59221386312176},{"date":"2026-04-16","stock":96.19204270374277,"index":102.85998100942224},{"date":"2026-04-17","stock":96.29756067283223,"index":104.09845884157475},{"date":"2026-04-20","stock":98.37688535783005,"index":103.85128916806661},{"date":"2026-04-21","stock":97.13860095586865,"index":103.19202395734425},{"date":"2026-04-22","stock":97.14480789522686,"index":104.27141918048353},{"date":"2026-04-23","stock":96.7320464279064,"index":103.84047914688482},{"date":"2026-04-24","stock":95.67376326733286,"index":104.66846833686364},{"date":"2026-04-27","stock":96.71342560983179,"index":104.79745818420861},{"date":"2026-04-28","stock":96.65756315560796,"index":104.28456650354248},{"date":"2026-04-29","stock":95.9747998262057,"index":104.24293331385581},{"date":"2026-04-30","stock":97.20998075848799,"index":105.31020378350742},{"date":"2026-05-01","stock":96.9741170628763,"index":105.6185815499233},{"date":"2026-05-04","stock":95.47824467754948,"index":105.18954057409978},{"date":"2026-05-05","stock":96.0213518713922,"index":106.04367832882916},{"date":"2026-05-06","stock":97.72826019489787,"index":107.59068000876488},{"date":"2026-05-07","stock":95.04996586183353,"index":107.18150609889709},{"date":"2026-05-08","stock":93.75581900564832,"index":108.0845811116792},{"date":"2026-05-11","stock":93.10409037303705,"index":108.28778029362356},{"date":"2026-05-12","stock":94.61858357643845,"index":108.11423562924548},{"date":"2026-05-13","stock":93.18167711501458,"index":108.74662186838069},{"date":"2026-05-14","stock":93.07615914592515,"index":109.57913958074647},{"date":"2026-05-15","stock":92.42443051331388,"index":108.22438098020598},{"date":"2026-05-18","stock":93.33064365961144,"index":108.1447666350157},{"date":"2026-05-19","stock":91.76959841102352,"index":107.42254035497773},{"date":"2026-05-20","stock":93.71857736949909,"index":108.58184208604193},{"date":"2026-05-21","stock":94.03513127676742,"index":108.76809582937696},{"date":"2026-05-22","stock":95.08410402830364,"index":109.1734716236944},{"date":"2026-05-26","stock":95.19582893675128,"index":109.8403330655175},{"date":"2026-05-27","stock":92.88064055614174,"index":109.85844715506538},{"date":"2026-05-28","stock":92.08925578797094,"index":110.49054123146593},{"date":"2026-05-29","stock":92.88995096517907,"index":110.73055291797532},{"date":"2026-06-01","stock":92.04270374278443,"index":111.0212548389453},{"date":"2026-06-02","stock":93.40202346223076,"index":111.1647067416551},{"date":"2026-06-03","stock":93.36788529576066,"index":110.34519027098094},{"date":"2026-06-04","stock":96.4837688535783,"index":110.792637499087},{"date":"2026-06-05","stock":96.94308236608528,"index":107.8626835147177},{"date":"2026-06-08","stock":96.55204518651853,"index":108.1839164414579},{"date":"2026-06-09","stock":97.04549686549562,"index":107.90519319260828},{"date":"2026-06-10","stock":95.94066165973558,"index":106.15718355123803},{"date":"2026-06-11","stock":97.29067097014462,"index":108.01694543860931},{"date":"2026-06-12","stock":99.53447954813481,"index":108.55978379957637},{"date":"2026-06-15","stock":99.12482155049344,"index":110.35410123438756},{"date":"2026-06-16","stock":102.7682949537583,"index":109.72682784310861},{"date":"2026-06-17","stock":103.48829991930978,"index":108.39383536629903},{"date":"2026-06-18","stock":100.93104090373038,"index":109.56949821050326},{"date":"2026-06-22","stock":102.87381292284773,"index":109.16353809071653},{"date":"2026-06-23","stock":103.69933585748866,"index":107.59564677525381},{"date":"2026-06-24","stock":103.48519644963068,"index":107.48988386531298},{"date":"2026-06-25","stock":104.00347588604059,"index":107.4792199254985},{"date":"2026-06-26","stock":102.11966979082614,"index":107.42852969103791},{"date":"2026-06-29","stock":102.22518775991557,"index":108.69081878606384},{"date":"2026-06-30","stock":101.58587300602072,"index":109.55167628369001},{"date":"2026-07-01","stock":103.67761156973495,"index":109.31604703820028},{"date":"2026-07-02","stock":103.801750356899,"index":109.3161931195676},{"date":"2026-07-06","stock":104.81037800260691,"index":110.10780804908335},{"date":"2026-07-07","stock":105.27589845447208,"index":109.61726681761742},{"date":"2026-07-08","stock":102.60691453044502,"index":109.30845080709956},{"date":"2026-07-09","stock":104.11209732480913,"index":110.19852457819005},{"date":"2026-07-10","stock":104.42244429271925,"index":110.66233291943612},{"date":"2026-07-13","stock":103.82037117497362,"index":109.78511430866993},{"date":"2026-07-14","stock":106.41487182670224,"index":110.19779417135345},{"date":"2026-07-15","stock":107.66246663770094,"index":110.61865459060697},{"date":"2026-07-16","stock":106.49556203835887,"index":110.05434226864364},{"date":"2026-07-17","stock":105.85935075414312,"index":108.94295522606092},{"date":"2026-07-20","stock":105.16727701570355,"index":108.7324519757505},{"date":"2026-07-21","stock":107.14108373161193,"index":109.69542034913447},{"date":"2026-07-22","stock":108.0659176959841,"index":109.54583302899715},{"date":"2026-07-23","stock":108.5904040717522,"index":108.22145935285954},{"date":"2026-07-24","stock":109.61765253553472,"index":108.27521729603389},{"date":"2026-07-27","stock":110.54558996958599,"index":108.29274706011249},{"date":"2026-07-28","stock":110.89007510396623,"index":108.52063399313417},{"date":"2026-07-29","stock":106.97970330829867,"index":106.87531955299102},{"date":"2026-07-30","stock":108.88523369126683,"index":108.64991600321379},{"date":"2026-07-31","stock":109.17695984110235,"index":109.410853845592},{"date":"2026-08-03","stock":109.44075476382595,"index":111.02914323278065},{"date":"2026-08-04","stock":110.95524796722735,"index":113.01614199108904},{"date":"2026-08-05","stock":111.48904475203277,"index":112.82667445767292},{"date":"2026-08-06","stock":110.576624666377,"index":112.62814987948288},{"date":"2026-08-07","stock":110.95524796722735,"index":113.32466583887225},{"date":"2026-08-10","stock":111.65973558438333,"index":113.25849097947557},{"date":"2026-08-11","stock":112.35801626218111,"index":112.89460229347746},{"date":"2026-08-12","stock":113.3325057414189,"index":113.1911474691403},{"date":"2026-08-13","stock":112.69008751784494,"index":113.92871229274706},{"date":"2026-08-14","stock":112.60629383650921,"index":113.73544664378059},{"date":"2026-08-17","stock":112.02284153683817,"index":113.14089547878169},{"date":"2026-08-18","stock":112.73353609335236,"index":112.36228179095757},{"date":"2026-08-19","stock":110.87455775557072,"index":112.5992257687532},{"date":"2026-08-20","stock":109.10247656880391,"index":111.62311007231028},{"date":"2026-08-21","stock":109.11178697784122,"index":112.1082462931853},{"date":"2026-08-24","stock":110.60455589348891,"index":111.79402527207655},{"date":"2026-08-25","stock":110.69765998386195,"index":112.1507559710759},{"date":"2026-08-26","stock":110.63869405995902,"index":112.12767511503908},{"date":"2026-08-27","stock":109.93110297312394,"index":112.9353589949602},{"date":"2026-08-28","stock":110.98628266401836,"index":112.65444452560077},{"date":"2026-08-31","stock":110.48972751536216,"index":112.28018406252282},{"date":"2026-09-01","stock":110.15765625969833,"index":111.48155722737565},{"date":"2026-09-02","stock":110.55179690894418,"index":111.99474107077643},{"date":"2026-09-03","stock":112.36422320153932,"index":113.17960704112191},{"date":"2026-09-04","stock":111.30283657128669,"index":112.75436418084874},{"date":"2026-09-08","stock":109.71075662590775,"index":112.09582937696297},{"date":"2026-09-09","stock":110.0831729873999,"index":111.55299101599591},{"date":"2026-09-10","stock":109.72627397430327,"index":110.90059162953766},{"date":"2026-09-11","stock":110.55490037862329,"index":111.85421079541304},{"date":"2026-09-14","stock":108.66178387437154,"index":111.31370973632313},{"date":"2026-09-15","stock":109.39420271863943,"index":110.81338105324666},{"date":"2026-09-16","stock":108.28626404320029,"index":110.3178730552918},{"date":"2026-09-17","stock":108.40729936068524,"index":111.57344240742093},{"date":"2026-09-18","stock":108.51902426913288,"index":111.75955006938865},{"date":"2026-09-21","stock":109.25454658307987,"index":113.4277992842013},{"date":"2026-09-22","stock":105.51796908944199,"index":113.42692279599737},{"date":"2026-09-23","stock":104.75141207870398,"index":112.57073990212548},{"date":"2026-09-24","stock":105.07106945565141,"index":112.54298444233439},{"date":"2026-09-25","stock":106.46763081124696,"index":113.11679205317361},{"date":"2026-09-28","stock":104.45968592886847,"index":112.24439412752903},{"date":"2026-09-29","stock":103.96002731053316,"index":112.05667957052079},{"date":"2026-09-30","stock":102.67208739370615,"index":111.77474253159009},{"date":"2026-10-01","stock":103.40140276829494,"index":111.9925498502666},{"date":"2026-10-02","stock":103.15312519396684,"index":112.81454970418523},{"date":"2026-10-05","stock":103.15312519396684,"index":113.56292454897378},{"date":"2026-10-06","stock":102.81174352926571,"index":114.21999853918632},{"date":"2026-10-07","stock":102.2841536838185,"index":113.96932291286247},{"date":"2026-10-08","stock":102.85519210477312,"index":113.43744065444453},{"date":"2026-10-09","stock":103.34243684439203,"index":114.11204440873567},{"date":"2026-10-12","stock":103.74899137235428,"index":114.04922942078738},{"date":"2026-10-13","stock":102.85829557445223,"index":114.02308085603681},{"date":"2026-10-14","stock":104.05313140090621,"index":112.75933094733767},{"date":"2026-10-15","stock":104.13071814288374,"index":113.12628734204952},{"date":"2026-10-16","stock":105.43107193842715,"index":111.89014681177416},{"date":"2026-10-19","stock":103.5100242070635,"index":112.34723541012345},{"date":"2026-10-20","stock":104.046924461548,"index":112.66627711635381},{"date":"2026-10-21","stock":104.02520017379429,"index":113.31780001460814},{"date":"2026-10-22","stock":104.44416858047296,"index":111.94843327733548},{"date":"2026-10-23","stock":102.90484761963874,"index":111.36775984223212},{"date":"2026-10-26","stock":103.66830116069765,"index":112.1433058213425},{"date":"2026-10-27","stock":104.21140835454037,"index":112.81279672777737},{"date":"2026-10-28","stock":105.3007262119049,"index":113.12511869111096},{"date":"2026-10-29","stock":106.62901123456022,"index":112.7805127455993},{"date":"2026-10-30","stock":104.59934206442801,"index":110.73069899934264},{"date":"2026-11-02","stock":105.69797033082986,"index":110.16580235191002},{"date":"2026-11-03","stock":104.89106821426354,"index":110.56781827477906},{"date":"2026-11-04","stock":109.27627087083359,"index":112.31641224161858},{"date":"2026-11-05","stock":104.69244615480106,"index":107.42429333138558},{"date":"2026-11-06","stock":103.8079572962572,"index":107.76217953400044},{"date":"2026-11-09","stock":106.16349078269505,"index":110.29055583960266},{"date":"2026-11-10","stock":106.16038731301595,"index":109.86677379300271},{"date":"2026-11-11","stock":106.5700453106573,"index":111.30494485428383}],"metrics":{"change":0.38588592978046066,"fiveDay":-2.476498821391049,"ytd":6.5700453106573065,"indexYtd":11.304944854283832,"volumeRatio":0.6196574922007951,"low20":330.4,"high20":359.8,"low60":325.07,"high60":363.05,"low120":295.2,"high120":366.5,"sectorYtd":7.04765488057324},"levels":[[330.4,"330.40 近20日低点"],[338.35699999999997,"338.36 20日均线"],[359.8,"359.80 近20日高点"]],"charts":[{"id":"mix","title":"银行的一季，从收入到股东利润","type":"bars","unit":"十亿美元","categories":["报告净收入","非利息费用","信贷成本","净利润"],"series":[{"name":"第三季","values":[50.172,27.3,2.7,15.305]}]},{"id":"unit","title":"账面与有形账面，每股差多少","type":"bars","unit":"美元 / 股","categories":["每股账面价值","每股有形账面价值"],"series":[{"name":"九月末","values":[132.3,112.64]}]},{"id":"quality","title":"当季信贷成本来自哪两部分","type":"bars","unit":"十亿美元","categories":["净核销","储备净增加","信贷成本约"],"series":[{"name":"第三季","values":[2.2,0.539,2.7]}]},{"id":"allocation","title":"盈利的分母不同，股权回报也不同","type":"bars","unit":"%","categories":["普通股权益回报率","有形普通股权益回报率","剔除证券损失后ROTCE"],"series":[{"name":"第三季年化","values":[17,20,21]}]},{"id":"annual","title":"三个完整财年的净收入和净利润","type":"bars","unit":"十亿美元","categories":["2023财年","2024财年","2025财年"],"series":[{"name":"净收入","values":[158.104,177.556,182.447]},{"name":"净利润","values":[49.552,58.471,57.048]}]},{"id":"quarterly","title":"六个财季的净收入与净利润","type":"bars","unit":"十亿美元","categories":["25.06","25.09","25.12","26.03","26.06","26.09"],"series":[{"name":"净收入","values":[44.912,46.427,45.798,49.836,57.347,50.172]},{"name":"净利润","values":[14.987,14.393,13.025,16.494,21.155,15.305]}]},{"id":"margin","title":"每100美元净收入最终留下多少净利润","type":"lines","unit":"%","categories":["25.06","25.09","25.12","26.03","26.06","26.09"],"series":[{"name":"报告净利率","values":[33.37,31,28.44,33.1,36.89,30.51]}]},{"id":"cash","title":"标准口径核心一级资本率","type":"bars","unit":"%","categories":["25年9月底","26年6月底","26年9月底"],"series":[{"name":"CET1资本率","values":[14.8,14.2,13.9]}]},{"id":"sector","title":"年初至今，个股与所属板块的价格涨幅","type":"bars","unit":"%","categories":["摩根大通","XLF · 金融","标普500"],"series":[{"name":"2025年12月31日至11月11日","values":[6.57,7.05,11.3]}]},{"id":"hurdle","title":"三倍有形账面对应多高的持续回报","type":"bars","unit":"%","categories":["9%股权成本","10%股权成本","11%股权成本"],"series":[{"name":"现价隐含稳态ROTCE","values":[19.24,22.29,25.34]}]}],"financials":{"annual":[{"start":"2023-01-01","end":"2023-12-31","revenue":158104000000,"net":49552000000,"cfo":12974000000,"eps":16.23,"shares":2943100000,"sbcomp":3117000000,"dividends":13463000000,"buybacks":9824000000,"pretax":61612000000},{"start":"2024-01-01","end":"2024-12-31","revenue":177556000000,"net":58471000000,"cfo":-42012000000,"eps":19.75,"shares":2879000000,"sbcomp":3504000000,"dividends":14783000000,"buybacks":18830000000,"pretax":75081000000},{"start":"2025-01-01","end":"2025-12-31","revenue":182447000000,"net":57048000000,"cfo":-147782000000,"eps":20.02,"shares":2781500000,"sbcomp":3614000000,"dividends":16625000000,"buybacks":31591000000,"pretax":72595000000}],"quarters":[{"start":"2025-04-01","end":"2025-06-30","revenue":44912000000,"net":14987000000,"eps":5.24,"shares":2793700000,"sbcomp":959000000,"pretax":18284000000},{"start":"2025-07-01","end":"2025-09-30","revenue":46427000000,"net":14393000000,"eps":5.07,"shares":2767600000,"sbcomp":910000000,"pretax":18743000000},{"start":"2025-10-01","end":"2025-12-31","derived":true,"revenue":45798000000,"net":13025000000,"cfo":119724000000,"sbcomp":692000000,"dividends":4417000000,"buybacks":8264000000,"pretax":17160000000},{"start":"2026-01-01","end":"2026-03-31","revenue":49836000000,"net":16494000000,"cfo":-211761000000,"eps":5.94,"shares":2720200000,"sbcomp":1173000000,"dividends":4374000000,"buybacks":8325000000,"pretax":20479000000},{"start":"2026-04-01","end":"2026-06-30","revenue":57347000000,"net":21155000000,"eps":7.7,"shares":2694200000,"sbcomp":1167000000,"pretax":27516000000},{"start":"2026-07-01","end":"2026-09-30","revenue":50172000000,"net":15305000000,"eps":5.57,"shares":2683000000,"sbcomp":1106000000,"pretax":20134000000}],"current":{"start":"2026-01-01","end":"2026-09-30","revenue":157355000000,"net":52954000000,"cfo":-203883000000,"eps":19.2,"shares":2699100000,"sbcomp":3446000000,"dividends":13038000000,"buybacks":16222000000,"pretax":68129000000},"prior":{"start":"2025-01-01","end":"2025-09-30","revenue":136649000000,"net":44023000000,"cfo":-267506000000,"eps":15.38,"shares":2795200000,"sbcomp":2922000000,"dividends":12208000000,"buybacks":23327000000,"pretax":55435000000},"filing":"https://www.sec.gov/Archives/edgar/data/19617/000162828026069523/jpm-20260930.htm","form":"10-Q","filed":"2026-11-03","factsUrl":"https://data.sec.gov/api/xbrl/companyfacts/CIK0000019617.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":"摩根大通最新业绩公告","url":"https://www.jpmorganchase.com/content/dam/jpmc/jpmorgan-chase-and-co/investor-relations/documents/quarterly-earnings/2026/3rd-quarter/6c1f8114-1be4-4174-8292-f75bbb59bc21.pdf","note":"2026年第三季度的经营数据、分项调节及管理层展望。"},{"title":"美国证监会 · 10-Q 法定申报","url":"https://www.sec.gov/Archives/edgar/data/19617/000162828026069523/jpm-20260930.htm","note":"报告期末 2026-09-30，提交日期 2026-11-03。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/CIK0000019617.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/JPM?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/jpm/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":"摩根大通季度财务补充表","url":"https://www.jpmorganchase.com/content/dam/jpmc/jpmorgan-chase-and-co/investor-relations/documents/quarterly-earnings/2026/3rd-quarter/c89c7479-82df-4c9f-a7be-957956430abd.pdf","note":"报告及管理口径、每股有形账面价值、信用与资本。"},{"title":"XLF · 金融板块ETF历史行情","url":"https://query1.finance.yahoo.com/v8/finance/chart/XLF?period1=1735689600&period2=1794441600&interval=1d&events=splits","note":"板块参照采用ETF收盘价，未计现金分派。"}]}