{"company":"Meta","symbol":"META","market":"us","marketLabel":"美股","slug":"meta","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":"社交广告与人工智能基础设施","fiscal":"2026年第三季度","period":"2027自然年","shares":2568000000,"profitLabel":"2027自然年作者假设的正常化每股收益，每股美元","valuation":{"basisKey":"eps","multipleKey":"pe","basisLabel":"正常化每股收益","basisUnit":"美元/股","multipleLabel":"PE","perShare":true,"periodLabel":"2027自然年","basisStep":0.01,"multipleStep":0.5},"heroMetric":{"label":"基准盈利中点 · 隐含PE","value":20.28290322580645,"note":"按2027自然年正常化每股31.00美元计算"},"calc":[20,43,31,14,29,21],"scenarios":[{"name":"广告放慢","eps":[20,24],"pe":[14,18],"prices":[280,432]},{"name":"投资消化","eps":[28,34],"pe":[18,24],"prices":[504,816]},{"name":"效率提升","eps":[37,43],"pe":[25,29],"prices":[925,1247]}],"last":{"date":"2026-11-11","open":646.74,"high":648.45,"low":627.97,"close":628.77,"volume":15533900,"ma5":625.352,"ma20":646.1000000000001,"ma60":659.5918333333334,"ma120":629.0964999999999,"ma250":633.5504799999998},"stock":[{"date":"2025-01-02","open":589.72,"high":604.91,"low":587.82,"close":599.24,"volume":12682300,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-03","open":604.76,"high":609.5,"low":596.41,"close":604.63,"volume":11436800,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-06","open":611.83,"high":630.99,"low":605.62,"close":630.2,"volume":14560800,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-07","open":631.7,"high":632.1,"low":608.23,"close":617.89,"volume":12071500,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-08","open":613.4,"high":616.44,"low":602.79,"close":610.72,"volume":10085800,"ma5":612.5360000000001,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-10","open":610.03,"high":629.91,"low":597.34,"close":615.86,"volume":19256600,"ma5":615.8599999999999,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-13","open":607.1,"high":608.97,"low":598.45,"close":608.33,"volume":10785000,"ma5":616.6,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-14","open":605.07,"high":605.49,"low":588.55,"close":594.25,"volume":13598000,"ma5":609.4100000000001,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-15","open":610.21,"high":622.46,"low":606.5,"close":617.12,"volume":15524300,"ma5":609.256,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-16","open":611.5,"high":616.25,"low":609.71,"close":611.3,"volume":8355300,"ma5":609.372,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-17","open":624.05,"high":624.97,"low":603.67,"close":612.77,"volume":17280600,"ma5":608.754,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-21","open":617.83,"high":621.5,"low":609.01,"close":616.46,"volume":11674000,"ma5":610.3799999999999,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-22","open":623.3,"high":633.7,"low":619.43,"close":623.5,"volume":12274000,"ma5":616.23,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-23","open":627.36,"high":636.6,"low":621.15,"close":636.45,"volume":9910200,"ma5":620.0959999999999,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-24","open":636.4,"high":652,"low":634.2,"close":647.49,"volume":19065300,"ma5":627.3340000000001,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-27","open":626.61,"high":663.87,"low":625.1,"close":659.88,"volume":28399200,"ma5":636.7560000000001,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-28","open":666,"high":682.58,"low":659.47,"close":674.33,"volume":20950100,"ma5":648.33,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-29","open":675,"high":681.05,"low":665.67,"close":676.49,"volume":21377800,"ma5":658.9280000000001,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-30","open":696.82,"high":710.79,"low":676.1,"close":687,"volume":29322900,"ma5":669.0379999999999,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-31","open":691,"high":705.3,"low":685.58,"close":689.18,"volume":19303900,"ma5":677.376,"ma20":631.6545,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-03","open":675.91,"high":704,"low":675.25,"close":697.46,"volume":21415700,"ma5":684.892,"ma20":636.5654999999999,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-04","open":702.5,"high":707.71,"low":691.61,"close":704.19,"volume":13826300,"ma5":690.864,"ma20":641.5435,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-05","open":703.55,"high":718.14,"low":699.01,"close":704.87,"volume":17778200,"ma5":696.54,"ma20":645.277,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-06","open":705.88,"high":718.9,"low":703.5,"close":711.99,"volume":13080700,"ma5":701.5379999999999,"ma20":649.9820000000001,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-07","open":716.8,"high":725.01,"low":711.75,"close":714.52,"volume":16427100,"ma5":706.606,"ma20":655.172,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-10","open":718.56,"high":721.2,"low":711.33,"close":717.4,"volume":12904300,"ma5":710.594,"ma20":660.249,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-11","open":713.32,"high":723.66,"low":710.04,"close":719.8,"volume":12998000,"ma5":713.716,"ma20":665.8225,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-12","open":715.3,"high":727.1,"low":712.6,"close":725.38,"volume":12016500,"ma5":717.818,"ma20":672.379,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-13","open":721.52,"high":729,"low":718.04,"close":728.56,"volume":12569100,"ma5":721.1320000000001,"ma20":677.9509999999999,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-14","open":726.14,"high":740.91,"low":725.62,"close":736.67,"volume":16901200,"ma5":725.562,"ma20":684.2194999999999,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-18","open":736,"high":737,"low":706.44,"close":716.37,"volume":21938700,"ma5":725.356,"ma20":689.3995,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-19","open":704.1,"high":707,"low":695.39,"close":703.77,"volume":17535500,"ma5":722.15,"ma20":693.765,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-20","open":697.28,"high":705.63,"low":693.64,"close":694.84,"volume":12587400,"ma5":716.042,"ma20":697.332,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-21","open":696.58,"high":703.87,"low":682.36,"close":683.55,"volume":15660400,"ma5":707.04,"ma20":699.6869999999999,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-24","open":686.28,"high":687.27,"low":662.45,"close":668.13,"volume":15677000,"ma5":693.332,"ma20":700.7189999999998,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-25","open":665.97,"high":668,"low":641.86,"close":657.5,"volume":20579700,"ma5":681.558,"ma20":700.5999999999999,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-26","open":659.65,"high":683.01,"low":658,"close":673.7,"volume":14488700,"ma5":675.5440000000001,"ma20":700.5685000000001,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-27","open":682.45,"high":688.65,"low":657.57,"close":658.24,"volume":12500000,"ma5":668.2239999999999,"ma20":699.656,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-28","open":658.04,"high":669.63,"low":642.6,"close":668.2,"volume":17534200,"ma5":665.1540000000001,"ma20":698.716,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-03","open":673.68,"high":681.25,"low":650.84,"close":655.05,"volume":10843800,"ma5":662.5380000000001,"ma20":697.0094999999999,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-04","open":645.51,"high":649.75,"low":623.65,"close":640,"volume":21495200,"ma5":659.038,"ma20":694.1365,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-05","open":641,"high":659.5,"low":637.66,"close":656.47,"volume":13770000,"ma5":655.592,"ma20":691.7504999999999,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-06","open":648,"high":650.56,"low":624.11,"close":627.93,"volume":13446500,"ma5":649.53,"ma20":687.9035,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-07","open":625.37,"high":634.79,"low":600.61,"close":625.66,"volume":21375700,"ma5":641.0219999999999,"ma20":683.587,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-10","open":608.07,"high":610.11,"low":586.87,"close":597.99,"volume":21999900,"ma5":629.61,"ma20":677.7605000000001,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-11","open":595.05,"high":614.93,"low":593.33,"close":605.71,"volume":17401500,"ma5":622.7520000000001,"ma20":672.176,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-12","open":629.9,"high":633.33,"low":609.35,"close":619.56,"volume":15747000,"ma5":615.37,"ma20":667.1639999999999,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-13","open":620.25,"high":620.5,"low":586.51,"close":590.64,"volume":16480300,"ma5":607.912,"ma20":660.4269999999999,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-14","open":602.8,"high":608.86,"low":594.78,"close":607.6,"volume":12364500,"ma5":604.3,"ma20":654.3789999999999,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-17","open":607.46,"high":613.1,"low":598,"close":604.9,"volume":15473900,"ma5":605.682,"ma20":647.7905,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-18","open":600.05,"high":600.25,"low":574.66,"close":582.36,"volume":20297700,"ma5":601.012,"ma20":641.09,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-19","open":584.28,"high":592.32,"low":574.77,"close":584.06,"volume":20537500,"ma5":593.912,"ma20":635.1045,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-20","open":582.76,"high":610.2,"low":579.51,"close":586,"volume":24336500,"ma5":592.984,"ma20":629.6625,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-21","open":583.42,"high":597.54,"low":580.95,"close":596.25,"volume":25015900,"ma5":590.7139999999999,"ma20":625.2975,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-24","open":614.97,"high":622.54,"low":612.2,"close":618.85,"volume":15741300,"ma5":593.504,"ma20":622.8335,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-25","open":626.76,"high":633.88,"low":621.18,"close":626.31,"volume":15312500,"ma5":602.294,"ma20":621.274,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-26","open":624.89,"high":626.75,"low":606.61,"close":610.98,"volume":12609800,"ma5":607.678,"ma20":618.1379999999999,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-27","open":602,"high":614.25,"low":600.1,"close":602.58,"volume":10436500,"ma5":610.9939999999999,"ma20":615.3549999999999,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-28","open":600.31,"high":601.75,"low":573.92,"close":576.74,"volume":17602800,"ma5":607.092,"ma20":610.7819999999999,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-31","open":563.5,"high":578.7,"low":553.3,"close":576.36,"volume":21124700,"ma5":598.5939999999999,"ma20":606.8475,"ma60":645.1705000000001,"ma120":null,"ma250":null},{"date":"2025-04-01","open":570.84,"high":589.91,"low":570,"close":586,"volume":12836600,"ma5":590.5319999999999,"ma20":604.1474999999999,"ma60":644.9498333333335,"ma120":null,"ma250":null},{"date":"2025-04-02","open":574.91,"high":592.66,"low":573.36,"close":583.93,"volume":13470800,"ma5":585.1220000000001,"ma20":600.5205,"ma60":644.6048333333334,"ma120":null,"ma250":null},{"date":"2025-04-03","open":546.22,"high":552.56,"low":530.3,"close":531.62,"volume":34777500,"ma5":570.93,"ma20":595.705,"ma60":642.9618333333335,"ma120":null,"ma250":null},{"date":"2025-04-04","open":506.62,"high":518,"low":494.2,"close":504.73,"volume":38589800,"ma5":556.528,"ma20":589.6585,"ma60":641.0758333333335,"ma120":null,"ma250":null},{"date":"2025-04-07","open":485.1,"high":539.37,"low":481.9,"close":516.25,"volume":36606100,"ma5":544.506,"ma20":585.5715,"ma60":639.5013333333335,"ma120":null,"ma250":null},{"date":"2025-04-08","open":543.25,"high":547.43,"low":502.86,"close":510.45,"volume":28034200,"ma5":529.396,"ma20":580.8085000000001,"ma60":637.7445000000002,"ma120":null,"ma250":null},{"date":"2025-04-09","open":509.27,"high":587.89,"low":502.11,"close":585.77,"volume":39216600,"ma5":529.7639999999999,"ma20":579.1189999999999,"ma60":637.3685000000002,"ma120":null,"ma250":null},{"date":"2025-04-10","open":575.49,"high":581.3,"low":535.3,"close":546.29,"volume":28173500,"ma5":532.698,"ma20":576.9014999999999,"ma60":636.5691666666668,"ma120":null,"ma250":null},{"date":"2025-04-11","open":535.51,"high":547.4,"low":528.59,"close":543.57,"volume":17642300,"ma5":540.4660000000001,"ma20":573.7,"ma60":635.3433333333335,"ma120":null,"ma250":null},{"date":"2025-04-14","open":556.17,"high":557.77,"low":528.28,"close":531.48,"volume":14130900,"ma5":543.512,"ma20":570.0289999999999,"ma60":634.0130000000004,"ma120":null,"ma250":null},{"date":"2025-04-15","open":532.11,"high":537.94,"low":517.5,"close":521.52,"volume":15558700,"ma5":545.726,"ma20":566.9870000000001,"ma60":632.4921666666668,"ma120":null,"ma250":null},{"date":"2025-04-16","open":508.51,"high":513.37,"low":495.63,"close":502.31,"volume":18735100,"ma5":529.034,"ma20":562.8995,"ma60":630.5896666666667,"ma120":null,"ma250":null},{"date":"2025-04-17","open":505.25,"high":507.3,"low":498.01,"close":501.48,"volume":14593500,"ma5":520.072,"ma20":558.6735,"ma60":628.556,"ma120":null,"ma250":null},{"date":"2025-04-21","open":491.33,"high":493.5,"low":479.8,"close":484.66,"volume":16166000,"ma5":508.28999999999996,"ma20":553.0939999999999,"ma60":626.0261666666668,"ma120":null,"ma250":null},{"date":"2025-04-22","open":491.87,"high":506.88,"low":486.36,"close":500.28,"volume":17399400,"ma5":502.05,"ma20":547.1655,"ma60":623.5726666666668,"ma120":null,"ma250":null},{"date":"2025-04-23","open":528.53,"high":535.34,"low":516.52,"close":520.27,"volume":18173900,"ma5":501.8,"ma20":541.8635,"ma60":621.2458333333335,"ma120":null,"ma250":null},{"date":"2025-04-24","open":518.73,"high":533.9,"low":517.5,"close":533.15,"volume":13910000,"ma5":507.968,"ma20":537.972,"ma60":618.8928333333336,"ma120":null,"ma250":null},{"date":"2025-04-25","open":546.8,"high":549.86,"low":536.25,"close":547.27,"volume":17098900,"ma5":517.126,"ma20":535.2065000000001,"ma60":616.7391666666667,"ma120":null,"ma250":null},{"date":"2025-04-28","open":555.64,"high":558.49,"low":540.59,"close":549.74,"volume":15179000,"ma5":530.142,"ma20":533.8565000000001,"ma60":614.4515,"ma120":null,"ma250":null},{"date":"2025-04-29","open":546,"high":556.57,"low":544.12,"close":554.44,"volume":11835000,"ma5":540.974,"ma20":532.7605,"ma60":612.2058333333334,"ma120":null,"ma250":null},{"date":"2025-04-30","open":538.4,"high":549.1,"low":529.5,"close":549,"volume":29244000,"ma5":546.72,"ma20":530.9105000000001,"ma60":609.7315,"ma120":null,"ma250":null},{"date":"2025-05-01","open":592.08,"high":592.95,"low":570.5,"close":572.21,"volume":31159000,"ma5":554.5319999999999,"ma20":530.3245000000001,"ma60":607.5318333333333,"ma120":null,"ma250":null},{"date":"2025-05-02","open":583.46,"high":604.34,"low":578.33,"close":597.02,"volume":24739300,"ma5":564.4820000000001,"ma20":533.5944999999999,"ma60":605.7343333333333,"ma120":null,"ma250":null},{"date":"2025-05-05","open":591.22,"high":603.21,"low":588.05,"close":599.27,"volume":13887700,"ma5":574.388,"ma20":538.3215,"ma60":603.8556666666666,"ma120":null,"ma250":null},{"date":"2025-05-06","open":592.53,"high":596.03,"low":586.58,"close":587.31,"volume":10600700,"ma5":580.962,"ma20":541.8745,"ma60":601.7355000000001,"ma120":null,"ma250":null},{"date":"2025-05-07","open":590.36,"high":603.08,"low":586.67,"close":596.81,"volume":13139100,"ma5":590.524,"ma20":546.1924999999999,"ma60":599.7256666666666,"ma120":null,"ma250":null},{"date":"2025-05-08","open":606.29,"high":611.3,"low":596.62,"close":598.01,"volume":14622800,"ma5":595.684,"ma20":546.8045,"ma60":597.6958333333332,"ma120":null,"ma250":null},{"date":"2025-05-09","open":603.72,"high":606.97,"low":591.71,"close":592.49,"volume":10427300,"ma5":594.7779999999999,"ma20":549.1144999999999,"ma60":595.481,"ma120":null,"ma250":null},{"date":"2025-05-12","open":630.92,"high":640.39,"low":621.03,"close":639.43,"volume":21965100,"ma5":602.81,"ma20":553.9075,"ma60":593.9955000000001,"ma120":null,"ma250":null},{"date":"2025-05-13","open":645.54,"high":660.92,"low":642.83,"close":656.03,"volume":18570800,"ma5":616.5539999999999,"ma20":560.135,"ma60":592.6515,"ma120":null,"ma250":null},{"date":"2025-05-14","open":661.21,"high":662.67,"low":654.31,"close":659.36,"volume":12348200,"ma5":629.0640000000001,"ma20":567.027,"ma60":591.7013333333335,"ma120":null,"ma250":null},{"date":"2025-05-15","open":654.28,"high":657.31,"low":638.58,"close":643.88,"volume":14341800,"ma5":638.238,"ma20":574.1055,"ma60":590.7031666666667,"ma120":null,"ma250":null},{"date":"2025-05-16","open":637.96,"high":640.44,"low":626.15,"close":640.34,"volume":18519000,"ma5":647.8080000000001,"ma20":581.0485,"ma60":589.7948333333333,"ma120":null,"ma250":null},{"date":"2025-05-19","open":628.25,"high":643,"low":627.8,"close":640.43,"volume":9592400,"ma5":648.008,"ma20":588.8370000000001,"ma60":589.0761666666666,"ma120":null,"ma250":null},{"date":"2025-05-20","open":636.01,"high":639.35,"low":632.26,"close":637.1,"volume":6743500,"ma5":644.222,"ma20":595.6780000000001,"ma60":588.559,"ma120":null,"ma250":null},{"date":"2025-05-21","open":631.79,"high":646.61,"low":630.17,"close":635.5,"volume":11464600,"ma5":639.45,"ma20":601.4395,"ma60":588.1923333333333,"ma120":null,"ma250":null},{"date":"2025-05-22","open":634.05,"high":643.25,"low":630.71,"close":636.57,"volume":8228400,"ma5":637.988,"ma20":606.6105,"ma60":587.5735000000001,"ma120":null,"ma250":null},{"date":"2025-05-23","open":624,"high":632.45,"low":622.65,"close":627.06,"volume":8454100,"ma5":635.332,"ma20":610.6,"ma60":587.0538333333334,"ma120":null,"ma250":null},{"date":"2025-05-27","open":635.41,"high":643.08,"low":632.75,"close":642.32,"volume":9508400,"ma5":635.71,"ma20":615.2289999999999,"ma60":586.6225000000001,"ma120":null,"ma250":null},{"date":"2025-05-28","open":642.6,"high":650.88,"low":642.55,"close":643.58,"volume":9042900,"ma5":637.0060000000001,"ma20":619.6859999999999,"ma60":586.4313333333334,"ma120":null,"ma250":null},{"date":"2025-05-29","open":651.65,"high":653.32,"low":639.5,"close":645.05,"volume":8858800,"ma5":638.9159999999999,"ma20":624.4884999999999,"ma60":586.5155000000001,"ma120":null,"ma250":null},{"date":"2025-05-30","open":642.5,"high":649.41,"low":632.78,"close":647.49,"volume":16241000,"ma5":641.1,"ma20":628.2524999999998,"ma60":586.3658333333335,"ma120":null,"ma250":null},{"date":"2025-06-02","open":644.39,"high":673.26,"low":644.26,"close":670.9,"volume":15766300,"ma5":649.868,"ma20":631.9464999999999,"ma60":587.0820000000001,"ma120":null,"ma250":null},{"date":"2025-06-03","open":671.45,"high":675.58,"low":665.03,"close":666.85,"volume":11585000,"ma5":654.774,"ma20":635.3254999999999,"ma60":587.7685000000001,"ma120":null,"ma250":null},{"date":"2025-06-04","open":669.32,"high":689,"low":668.57,"close":687.95,"volume":14031900,"ma5":663.6479999999999,"ma20":640.3575,"ma60":589.2678333333334,"ma120":null,"ma250":null},{"date":"2025-06-05","open":691.66,"high":694.38,"low":682.25,"close":684.62,"volume":13083100,"ma5":671.5619999999999,"ma20":644.748,"ma60":590.5830000000002,"ma120":null,"ma250":null},{"date":"2025-06-06","open":696.17,"high":702.81,"low":691.87,"close":697.71,"volume":11728000,"ma5":681.606,"ma20":649.733,"ma60":591.8855000000001,"ma120":null,"ma250":null},{"date":"2025-06-09","open":698.46,"high":705.19,"low":693.94,"close":694.06,"volume":12773200,"ma5":686.238,"ma20":654.8115,"ma60":593.6091666666667,"ma120":null,"ma250":null},{"date":"2025-06-10","open":701.35,"high":703.23,"low":691.56,"close":702.4,"volume":10850100,"ma5":693.3480000000001,"ma20":657.96,"ma60":595.1891666666668,"ma120":null,"ma250":null},{"date":"2025-06-11","open":703.71,"high":708.87,"low":691.99,"close":694.14,"volume":9582500,"ma5":694.586,"ma20":659.8655000000001,"ma60":596.6765,"ma120":null,"ma250":null},{"date":"2025-06-12","open":693.3,"high":695.38,"low":687,"close":693.36,"volume":7322700,"ma5":696.3340000000001,"ma20":661.5655,"ma60":598.5265000000002,"ma120":null,"ma250":null},{"date":"2025-06-13","open":687.95,"high":694.57,"low":681.01,"close":682.87,"volume":9274400,"ma5":693.366,"ma20":663.5150000000001,"ma60":600.1733333333335,"ma120":null,"ma250":null},{"date":"2025-06-16","open":699.33,"high":707.15,"low":693.51,"close":702.12,"volume":13720300,"ma5":694.978,"ma20":666.604,"ma60":602.1086666666669,"ma120":null,"ma250":null},{"date":"2025-06-17","open":702,"high":705.97,"low":696.06,"close":697.23,"volume":10066100,"ma5":693.944,"ma20":669.4440000000001,"ma60":603.7916666666671,"ma120":null,"ma250":null},{"date":"2025-06-18","open":698.18,"high":701.59,"low":694.9,"close":695.77,"volume":10068300,"ma5":694.27,"ma20":672.3775,"ma60":605.0736666666669,"ma120":null,"ma250":null},{"date":"2025-06-20","open":700.75,"high":701.82,"low":678.67,"close":682.35,"volume":22538600,"ma5":692.068,"ma20":674.72,"ma60":606.0076666666668,"ma120":null,"ma250":null},{"date":"2025-06-23","open":683.69,"high":699.05,"low":678.75,"close":698.53,"volume":11080100,"ma5":695.2,"ma20":677.8180000000001,"ma60":607.4668333333335,"ma120":null,"ma250":null},{"date":"2025-06-24","open":704.89,"high":713.19,"low":702.11,"close":712.2,"volume":13823200,"ma5":697.216,"ma20":682.0750000000002,"ma60":609.2938333333334,"ma120":null,"ma250":null},{"date":"2025-06-25","open":713.32,"high":716.58,"low":705.38,"close":708.68,"volume":9320400,"ma5":699.5059999999999,"ma20":685.3930000000001,"ma60":611.4928333333334,"ma120":null,"ma250":null},{"date":"2025-06-26","open":714.36,"high":728.22,"low":711.05,"close":726.09,"volume":13964800,"ma5":705.5699999999999,"ma20":689.5185,"ma60":613.9883333333331,"ma120":629.5794166666662,"ma250":null},{"date":"2025-06-27","open":726.52,"high":735.43,"low":725.86,"close":733.63,"volume":18775700,"ma5":715.826,"ma20":693.9475,"ma60":616.4488333333333,"ma120":630.6993333333331,"ma250":null},{"date":"2025-06-30","open":744.55,"high":747.9,"low":734.25,"close":738.09,"volume":15402100,"ma5":723.738,"ma20":698.4775000000001,"ma60":619.0181666666665,"ma120":631.8114999999997,"ma250":null},{"date":"2025-07-01","open":736.88,"high":737.75,"low":715.37,"close":719.22,"volume":13431200,"ma5":725.142,"ma20":700.8935,"ma60":622.1448333333332,"ma120":632.5533333333331,"ma250":null},{"date":"2025-07-02","open":715.33,"high":720.3,"low":712.8,"close":713.57,"volume":9336700,"ma5":726.12,"ma20":703.2295,"ma60":625.6254999999999,"ma120":633.3506666666665,"ma250":null},{"date":"2025-07-03","open":726.61,"high":729.03,"low":714.42,"close":719.01,"volume":8601700,"ma5":724.7040000000001,"ma20":704.7825,"ma60":629.0048333333332,"ma120":634.253083333333,"ma250":null},{"date":"2025-07-07","open":717.6,"high":727,"low":713.51,"close":718.35,"volume":9457100,"ma5":721.648,"ma20":706.4689999999999,"ma60":632.4698333333331,"ma120":635.1071666666664,"ma250":null},{"date":"2025-07-08","open":721.57,"high":722.91,"low":714.81,"close":720.67,"volume":7770700,"ma5":718.164,"ma20":707.617,"ma60":634.7181666666667,"ma120":636.0433333333332,"ma250":null},{"date":"2025-07-09","open":722.72,"high":737.53,"low":722.72,"close":732.78,"volume":11418000,"ma5":720.876,"ma20":709.553,"ma60":637.8263333333332,"ma120":637.1977499999998,"ma250":null},{"date":"2025-07-10","open":731.55,"high":735.8,"low":719.6,"close":727.24,"volume":9913600,"ma5":723.61,"ma20":710.795,"ma60":640.8875,"ma120":638.1154166666666,"ma250":null},{"date":"2025-07-11","open":722.5,"high":725.16,"low":709.7,"close":717.51,"volume":10873900,"ma5":723.3100000000001,"ma20":711.9635000000001,"ma60":643.9879999999999,"ma120":639.0005,"ma250":null},{"date":"2025-07-14","open":717.6,"high":728,"low":716.55,"close":720.92,"volume":8939400,"ma5":723.824,"ma20":713.3415000000001,"ma60":647.3113333333333,"ma120":639.9017499999998,"ma250":null},{"date":"2025-07-15","open":723.9,"high":724.47,"low":709.82,"close":710.39,"volume":11529500,"ma5":721.7679999999999,"ma20":714.7175000000001,"ma60":650.7793333333334,"ma120":640.6844999999998,"ma250":null},{"date":"2025-07-16","open":713.37,"high":713.97,"low":699.27,"close":702.91,"volume":13067600,"ma5":715.794,"ma20":714.7570000000001,"ma60":654.1365000000001,"ma120":641.3462499999998,"ma250":null},{"date":"2025-07-17","open":704.39,"high":705.9,"low":697.11,"close":701.41,"volume":11803300,"ma5":710.6279999999999,"ma20":714.966,"ma60":657.749,"ma120":641.8875833333332,"ma250":null},{"date":"2025-07-18","open":702.19,"high":704.71,"low":691.65,"close":704.28,"volume":12779800,"ma5":707.982,"ma20":715.3915,"ma60":661.149,"ma120":642.3608333333333,"ma250":null},{"date":"2025-07-21","open":706.8,"high":717,"low":705.76,"close":712.97,"volume":9404400,"ma5":706.392,"ma20":716.9225,"ma60":664.3606666666667,"ma120":642.80325,"ma250":null},{"date":"2025-07-22","open":716.19,"high":716.6,"low":701.41,"close":704.81,"volume":8921100,"ma5":705.276,"ma20":717.2365,"ma60":667.2216666666666,"ma120":643.05725,"ma250":null},{"date":"2025-07-23","open":706.37,"high":714.63,"low":704.93,"close":713.58,"volume":8771600,"ma5":707.41,"ma20":717.3054999999999,"ma60":669.9935,"ma120":643.3663333333333,"ma250":null},{"date":"2025-07-24","open":717.05,"high":723.62,"low":714,"close":714.8,"volume":10920800,"ma5":710.088,"ma20":717.6114999999999,"ma60":672.7445,"ma120":643.5979999999998,"ma250":null},{"date":"2025-07-25","open":716.92,"high":720.65,"low":711.9,"close":712.68,"volume":8271700,"ma5":711.7679999999999,"ma20":716.941,"ma60":675.3818333333334,"ma120":643.7938333333332,"ma250":null},{"date":"2025-07-28","open":715.2,"high":724.74,"low":712.68,"close":717.63,"volume":8715700,"ma5":712.6999999999999,"ma20":716.1409999999998,"ma60":678.1923333333333,"ma120":643.9619166666665,"ma250":null},{"date":"2025-07-29","open":720,"high":724.47,"low":699.91,"close":700,"volume":13267000,"ma5":711.738,"ma20":714.2365,"ma60":680.3221666666667,"ma120":643.9269999999998,"ma250":null},{"date":"2025-07-30","open":708.09,"high":708.5,"low":691.2,"close":695.21,"volume":27077300,"ma5":708.0640000000001,"ma20":713.0359999999998,"ma60":681.9586666666667,"ma120":643.8464999999999,"ma250":null},{"date":"2025-07-31","open":775.2,"high":784.75,"low":765.51,"close":773.44,"volume":38831100,"ma5":719.792,"ma20":716.0294999999999,"ma60":684.8614999999999,"ma120":644.3585833333332,"ma250":null},{"date":"2025-08-01","open":760.73,"high":766,"low":745.31,"close":750.01,"volume":19028700,"ma5":727.258,"ma20":717.5795,"ma60":687.5731666666666,"ma120":644.6543333333333,"ma250":null},{"date":"2025-08-04","open":760,"high":776.85,"low":758.41,"close":776.37,"volume":15801700,"ma5":739.006,"ma20":720.4804999999999,"ma60":690.5658333333333,"ma120":645.1457499999998,"ma250":null},{"date":"2025-08-05","open":776.45,"high":783.13,"low":763,"close":763.46,"volume":11640300,"ma5":751.698,"ma20":722.6200000000001,"ma60":693.3233333333333,"ma120":645.5095833333331,"ma250":null},{"date":"2025-08-06","open":770,"high":773.64,"low":760.46,"close":771.99,"volume":9733900,"ma5":767.0540000000001,"ma20":724.5805000000001,"ma60":696.3149999999999,"ma120":645.8979999999999,"ma250":null},{"date":"2025-08-07","open":773.49,"high":775,"low":759.55,"close":761.83,"volume":9019700,"ma5":764.732,"ma20":726.3100000000001,"ma60":698.355,"ma120":646.17525,"ma250":null},{"date":"2025-08-08","open":762.75,"high":769.9,"low":758.58,"close":769.3,"volume":7320800,"ma5":768.5899999999999,"ma20":728.8995000000001,"ma60":700.2428333333335,"ma120":646.4471666666667,"ma250":null},{"date":"2025-08-11","open":770.08,"high":773.46,"low":764.67,"close":765.87,"volume":7612000,"ma5":766.49,"ma20":731.1470000000002,"ma60":702.0180000000001,"ma120":646.8596666666667,"ma250":null},{"date":"2025-08-12","open":773,"high":793.67,"low":772.43,"close":790,"volume":14563100,"ma5":771.798,"ma20":735.1275,"ma60":704.4533333333334,"ma120":647.57825,"ma250":null},{"date":"2025-08-13","open":791.15,"high":795.46,"low":778.23,"close":780.08,"volume":8811800,"ma5":773.4159999999999,"ma20":738.9860000000001,"ma60":706.7823333333334,"ma120":648.2885833333333,"ma250":null},{"date":"2025-08-14","open":777.88,"high":787.81,"low":772.51,"close":782.13,"volume":8116200,"ma5":777.476,"ma20":743.022,"ma60":709.1440000000001,"ma120":649.1100833333334,"ma250":null},{"date":"2025-08-15","open":784.15,"high":796.25,"low":780.82,"close":785.23,"volume":13375400,"ma5":780.662,"ma20":747.0694999999998,"ma60":711.6128333333335,"ma120":650.0859166666667,"ma250":null},{"date":"2025-08-18","open":775.09,"high":775.81,"low":756.56,"close":767.37,"volume":16513700,"ma5":780.962,"ma20":749.7895,"ma60":713.8106666666669,"ma120":651.0015000000001,"ma250":null},{"date":"2025-08-19","open":767.12,"high":767.17,"low":749.36,"close":751.48,"volume":12286700,"ma5":773.258,"ma20":752.1229999999999,"ma60":715.7258333333336,"ma120":651.6496666666667,"ma250":null},{"date":"2025-08-20","open":747.57,"high":750.2,"low":731,"close":747.72,"volume":11898200,"ma5":766.7860000000001,"ma20":753.8299999999999,"ma60":717.7368333333336,"ma120":652.3953333333334,"ma250":null},{"date":"2025-08-21","open":744.71,"high":745.5,"low":733.11,"close":739.1,"volume":8876300,"ma5":758.1800000000001,"ma20":755.045,"ma60":719.3498333333334,"ma120":652.9861666666668,"ma250":null},{"date":"2025-08-22","open":739.23,"high":756.9,"low":734.39,"close":754.79,"volume":10612700,"ma5":752.0919999999999,"ma20":757.1505,"ma60":721.2033333333334,"ma120":653.8173333333332,"ma250":null},{"date":"2025-08-25","open":754.82,"high":758.88,"low":750.13,"close":753.3,"volume":6861200,"ma5":749.278,"ma20":758.9339999999999,"ma60":723.0075000000002,"ma120":654.7615,"ma250":null},{"date":"2025-08-26","open":750.8,"high":754.87,"low":747.94,"close":754.1,"volume":7601800,"ma5":749.8019999999999,"ma20":761.6389999999999,"ma60":724.7843333333335,"ma120":655.5750833333334,"ma250":null},{"date":"2025-08-27","open":752.3,"high":754.15,"low":742.84,"close":747.38,"volume":8315400,"ma5":749.7339999999999,"ma20":764.2474999999998,"ma60":726.0590000000001,"ma120":656.5705000000002,"ma250":null},{"date":"2025-08-28","open":744,"high":753.05,"low":740.8,"close":751.11,"volume":7468000,"ma5":752.1360000000001,"ma20":763.131,"ma60":727.4633333333335,"ma120":657.6159166666669,"ma250":null},{"date":"2025-08-29","open":745.28,"high":747.14,"low":735.35,"close":738.7,"volume":9070500,"ma5":748.918,"ma20":762.5655,"ma60":728.3091666666667,"ma120":658.7885000000001,"ma250":null},{"date":"2025-09-02","open":726.04,"high":736,"low":721.73,"close":735.11,"volume":9350900,"ma5":745.28,"ma20":760.5024999999999,"ma60":729.1506666666667,"ma120":659.8668333333334,"ma250":null},{"date":"2025-09-03","open":736,"high":740.25,"low":733.99,"close":737.05,"volume":7699300,"ma5":741.8700000000001,"ma20":759.182,"ma60":729.8063333333334,"ma120":660.8459166666668,"ma250":null},{"date":"2025-09-04","open":748.57,"high":761.16,"low":745.82,"close":748.65,"volume":11439100,"ma5":742.124,"ma20":758.0150000000001,"ma60":730.7161666666668,"ma120":662.1626666666667,"ma250":null},{"date":"2025-09-05","open":752.62,"high":757.95,"low":745.03,"close":752.45,"volume":9663400,"ma5":742.392,"ma20":757.546,"ma60":731.5503333333335,"ma120":663.3697500000001,"ma250":null},{"date":"2025-09-08","open":756,"high":766.51,"low":752.02,"close":752.3,"volume":13087800,"ma5":745.1120000000001,"ma20":756.696,"ma60":732.5196666666668,"ma120":664.5980833333334,"ma250":null},{"date":"2025-09-09","open":757.49,"high":766.3,"low":753.43,"close":765.7,"volume":10999000,"ma5":751.2299999999999,"ma20":756.6875000000001,"ma60":733.7253333333334,"ma120":666.1259166666667,"ma250":null},{"date":"2025-09-10","open":765.13,"high":765.7,"low":751,"close":751.98,"volume":12478300,"ma5":754.2159999999999,"ma20":754.7865,"ma60":734.8771666666668,"ma120":667.52525,"ma250":null},{"date":"2025-09-11","open":754.65,"high":757.1,"low":748.37,"close":750.9,"volume":7923300,"ma5":754.6659999999999,"ma20":753.3275000000001,"ma60":735.6901666666668,"ma120":668.8994166666666,"ma250":null},{"date":"2025-09-12","open":748.73,"high":757.57,"low":743.76,"close":755.59,"volume":8248600,"ma5":755.2940000000001,"ma20":752.0005,"ma60":736.6628333333334,"ma120":670.22725,"ma250":null},{"date":"2025-09-15","open":757.47,"high":774.07,"low":751.99,"close":764.7,"volume":10533800,"ma5":757.774,"ma20":750.9739999999999,"ma60":737.8116666666665,"ma120":671.4426666666666,"ma250":null},{"date":"2025-09-16","open":767,"high":781.36,"low":765.1,"close":779,"volume":11782500,"ma5":760.434,"ma20":751.5555,"ma60":739.4224999999999,"ma120":672.7150833333333,"ma250":null},{"date":"2025-09-17","open":779.99,"high":783.29,"low":766.31,"close":775.72,"volume":9400900,"ma5":765.182,"ma20":752.7674999999999,"ma60":740.709,"ma120":674.0879166666667,"ma250":null},{"date":"2025-09-18","open":780.75,"high":788.78,"low":773.36,"close":780.25,"volume":10955000,"ma5":771.052,"ma20":754.394,"ma60":741.8431666666664,"ma120":675.5685,"ma250":null},{"date":"2025-09-19","open":786.42,"high":790.8,"low":769.19,"close":778.38,"volume":23696800,"ma5":775.61,"ma20":756.358,"ma60":743.0048333333331,"ma120":677.2488333333333,"ma250":null},{"date":"2025-09-22","open":781.85,"high":785.73,"low":764.47,"close":765.16,"volume":11706900,"ma5":775.702,"ma20":756.8765,"ma60":743.6560000000001,"ma120":678.8221666666667,"ma250":null},{"date":"2025-09-23","open":769.25,"high":770.6,"low":751.07,"close":755.4,"volume":10872600,"ma5":770.982,"ma20":756.9814999999999,"ma60":744.0188333333333,"ma120":680.2338333333333,"ma250":null},{"date":"2025-09-24","open":757.5,"high":761.11,"low":752.53,"close":760.66,"volume":8828200,"ma5":767.97,"ma20":757.3095,"ma60":744.3950000000001,"ma120":681.7065833333334,"ma250":null},{"date":"2025-09-25","open":753.45,"high":756.77,"low":744.55,"close":748.91,"volume":10591100,"ma5":761.702,"ma20":757.386,"ma60":744.8898333333334,"ma120":683.5173333333333,"ma250":null},{"date":"2025-09-26","open":750,"high":751.93,"low":737.35,"close":743.75,"volume":9696300,"ma5":754.776,"ma20":757.0179999999999,"ma60":745.3928333333336,"ma120":685.5091666666667,"ma250":null},{"date":"2025-09-29","open":748.72,"high":750.78,"low":739.15,"close":743.4,"volume":9246800,"ma5":750.424,"ma20":757.2529999999999,"ma60":745.7993333333336,"ma120":687.4020833333333,"ma250":null},{"date":"2025-09-30","open":742.25,"high":742.97,"low":726.3,"close":734.38,"volume":16226800,"ma5":746.22,"ma20":757.2164999999998,"ma60":746.0665000000001,"ma120":689.2681666666666,"ma250":null},{"date":"2025-10-01","open":721.49,"high":721.85,"low":710.2,"close":717.34,"volume":20419600,"ma5":737.556,"ma20":756.2309999999999,"ma60":746.0110000000001,"ma120":690.3645833333334,"ma250":null},{"date":"2025-10-02","open":722.58,"high":727.77,"low":718.14,"close":727.05,"volume":11415300,"ma5":733.184,"ma20":755.1509999999998,"ma60":745.9155000000002,"ma120":691.8709166666667,"ma250":null},{"date":"2025-10-03","open":729.63,"high":731,"low":710.18,"close":710.56,"volume":16154300,"ma5":726.546,"ma20":753.0564999999999,"ma60":745.6375000000002,"ma120":693.2625,"ma250":null},{"date":"2025-10-06","open":705.19,"high":716.88,"low":690.51,"close":715.66,"volume":21654700,"ma5":720.9979999999999,"ma20":751.2244999999999,"ma60":745.6066666666669,"ma120":694.7973333333334,"ma250":null},{"date":"2025-10-07","open":717.72,"high":718.5,"low":705.75,"close":713.08,"volume":12062900,"ma5":716.7379999999999,"ma20":748.5934999999998,"ma60":745.4760000000003,"ma120":696.3936666666667,"ma250":null},{"date":"2025-10-08","open":713.45,"high":719.65,"low":707.81,"close":717.84,"volume":10790600,"ma5":716.838,"ma20":746.8864999999998,"ma60":745.6001666666668,"ma120":698.1897500000001,"ma250":null},{"date":"2025-10-09","open":718.28,"high":733.51,"low":712.44,"close":733.51,"volume":12717200,"ma5":718.1299999999999,"ma20":746.0169999999999,"ma60":746.1101666666669,"ma120":700.1233333333334,"ma250":null},{"date":"2025-10-10","open":730.92,"high":735.27,"low":704.51,"close":705.3,"volume":16980100,"ma5":717.0780000000001,"ma20":743.5024999999998,"ma60":746.1750000000004,"ma120":701.9620000000001,"ma250":null},{"date":"2025-10-13","open":713.01,"high":719.94,"low":707.64,"close":715.7,"volume":9251800,"ma5":717.086,"ma20":741.0524999999999,"ma60":746.3653333333335,"ma120":703.7571666666666,"ma250":null},{"date":"2025-10-14","open":707.78,"high":715.55,"low":699.33,"close":708.65,"volume":8829800,"ma5":716.1999999999999,"ma20":737.5349999999999,"ma60":746.2933333333335,"ma120":705.327,"ma250":null},{"date":"2025-10-15","open":717.06,"high":723.9,"low":709.51,"close":717.55,"volume":10246800,"ma5":716.142,"ma20":734.6265,"ma60":746.505666666667,"ma120":706.8636666666666,"ma250":null},{"date":"2025-10-16","open":717.55,"high":725.49,"low":703.88,"close":712.07,"volume":9017000,"ma5":711.854,"ma20":731.2175,"ma60":746.4805000000002,"ma120":708.2370000000002,"ma250":null},{"date":"2025-10-17","open":707.08,"high":718.54,"low":706.12,"close":716.92,"volume":12232400,"ma5":714.178,"ma20":728.1445,"ma60":746.5158333333335,"ma120":709.6301666666667,"ma250":null},{"date":"2025-10-20","open":721.19,"high":733.77,"low":720.18,"close":732.17,"volume":8900200,"ma5":717.472,"ma20":726.495,"ma60":746.8406666666668,"ma120":711.1112500000002,"ma250":null},{"date":"2025-10-21","open":736.02,"high":738.5,"low":728.75,"close":733.27,"volume":7647300,"ma5":722.396,"ma20":725.3884999999999,"ma60":747.1013333333334,"ma120":712.6468333333336,"ma250":null},{"date":"2025-10-22","open":733.83,"high":740.6,"low":724.03,"close":733.41,"volume":8734500,"ma5":725.568,"ma20":724.026,"ma60":747.6581666666667,"ma120":713.9901666666669,"ma250":null},{"date":"2025-10-23","open":734.7,"high":742.41,"low":733.1,"close":734,"volume":9856000,"ma5":729.954,"ma20":723.2805,"ma60":748.3046666666669,"ma120":715.1316666666669,"ma250":null},{"date":"2025-10-24","open":736.79,"high":741.21,"low":731.15,"close":738.36,"volume":9151300,"ma5":734.242,"ma20":723.0110000000001,"ma60":747.7200000000001,"ma120":716.2907500000001,"ma250":null},{"date":"2025-10-27","open":749.73,"high":755.75,"low":748.01,"close":750.82,"volume":11321100,"ma5":737.972,"ma20":723.382,"ma60":747.7335000000003,"ma120":717.6533333333335,"ma250":null},{"date":"2025-10-28","open":752.63,"high":758.4,"low":745.52,"close":751.44,"volume":12193800,"ma5":741.606,"ma20":724.235,"ma60":747.3180000000003,"ma120":718.9419166666669,"ma250":null},{"date":"2025-10-29","open":754.75,"high":759.16,"low":742.51,"close":751.67,"volume":26818600,"ma5":745.258,"ma20":725.9515,"ma60":747.1215000000001,"ma120":720.2224166666668,"ma250":null},{"date":"2025-10-30","open":669.15,"high":680.96,"low":650.17,"close":666.47,"volume":88440100,"ma5":731.7520000000001,"ma20":722.9224999999999,"ma60":745.3628333333337,"ma120":720.8389166666668,"ma250":null},{"date":"2025-10-31","open":674.51,"high":674.89,"low":645.57,"close":648.35,"volume":56953200,"ma5":713.7500000000001,"ma20":719.812,"ma60":743.4715000000002,"ma120":720.9132500000003,"ma250":null},{"date":"2025-11-03","open":656,"high":659.33,"low":636.18,"close":637.71,"volume":33003600,"ma5":691.1279999999999,"ma20":715.9145000000001,"ma60":741.2783333333335,"ma120":720.7605833333338,"ma250":null},{"date":"2025-11-04","open":628.04,"high":641.74,"low":626.01,"close":627.32,"volume":27356600,"ma5":666.304,"ma20":711.6265,"ma60":738.9691666666669,"ma120":720.4935833333337,"ma250":null},{"date":"2025-11-05","open":632.31,"high":642.23,"low":626.54,"close":635.95,"volume":20219900,"ma5":643.1600000000001,"ma20":707.5319999999999,"ma60":736.4016666666668,"ma120":720.4275000000004,"ma250":null},{"date":"2025-11-06","open":635.85,"high":636,"low":618,"close":618.94,"volume":23628800,"ma5":633.654,"ma20":701.8035000000001,"ma60":733.7160000000001,"ma120":720.2491666666671,"ma250":null},{"date":"2025-11-07","open":616.49,"high":622.13,"low":601.2,"close":621.71,"volume":29946800,"ma5":628.326,"ma20":697.624,"ma60":731.0423333333333,"ma120":720.0931666666672,"ma250":null},{"date":"2025-11-10","open":631.09,"high":635,"low":618.11,"close":631.76,"volume":19245000,"ma5":627.1360000000001,"ma20":693.4270000000001,"ma60":728.4845000000001,"ma120":720.0486666666671,"ma250":null},{"date":"2025-11-11","open":628,"high":629.56,"low":619.39,"close":627.08,"volume":13302200,"ma5":627.088,"ma20":689.3485000000001,"ma60":726.1463333333335,"ma120":719.9785000000005,"ma250":null},{"date":"2025-11-12","open":628.13,"high":628.99,"low":607.77,"close":609.01,"volume":24493300,"ma5":621.7,"ma20":683.9215000000002,"ma60":723.7718333333335,"ma120":719.7488333333337,"ma250":null},{"date":"2025-11-13","open":613.07,"high":617.65,"low":603,"close":609.89,"volume":20973800,"ma5":619.8900000000001,"ma20":678.8125000000001,"ma60":721.4746666666667,"ma120":719.6057500000004,"ma250":null},{"date":"2025-11-14","open":601.79,"high":613.68,"low":595.2,"close":609.46,"volume":20724100,"ma5":617.44,"ma20":673.4395000000001,"ma60":719.314,"ma120":719.3319166666671,"ma250":null},{"date":"2025-11-17","open":609.04,"high":611.69,"low":595.4,"close":602.01,"volume":16501300,"ma5":611.49,"ma20":666.9315000000001,"ma60":716.7676666666667,"ma120":718.9855000000003,"ma250":null},{"date":"2025-11-18","open":591.6,"high":603.66,"low":583.78,"close":597.69,"volume":25500600,"ma5":605.612,"ma20":660.1525000000001,"ma60":714.1741666666668,"ma120":718.5908333333336,"ma250":null},{"date":"2025-11-19","open":593.72,"high":595.33,"low":581.25,"close":590.32,"volume":24744700,"ma5":601.874,"ma20":652.9979999999999,"ma60":711.4445000000001,"ma120":718.1144166666671,"ma250":null},{"date":"2025-11-20","open":603.5,"high":606.72,"low":583.35,"close":589.15,"volume":20603000,"ma5":597.726,"ma20":645.7555000000001,"ma60":708.8073333333334,"ma120":717.4331666666671,"ma250":null},{"date":"2025-11-21","open":588.5,"high":598.12,"low":581.86,"close":594.25,"volume":21052600,"ma5":594.684,"ma20":638.55,"ma60":706.193,"ma120":716.828166666667,"ma250":null},{"date":"2025-11-24","open":598.72,"high":616.7,"low":597.63,"close":613.05,"volume":23554900,"ma5":596.892,"ma20":631.6615,"ma60":704.0988333333333,"ma120":716.2040000000004,"ma250":null},{"date":"2025-11-25","open":624,"high":637.05,"low":618.3,"close":636.22,"volume":25213000,"ma5":604.598,"ma20":625.9005,"ma60":702.4506666666668,"ma120":715.8006666666672,"ma250":null},{"date":"2025-11-26","open":637.69,"high":638.36,"low":631.63,"close":633.61,"volume":15209500,"ma5":613.2560000000001,"ma20":619.9975000000001,"ma60":700.7266666666668,"ma120":715.2665000000004,"ma250":null},{"date":"2025-11-28","open":636.08,"high":648.05,"low":635.5,"close":647.95,"volume":11033200,"ma5":625.016,"ma20":619.0715,"ma60":699.0483333333334,"ma120":714.8822500000005,"ma250":null},{"date":"2025-12-01","open":639.55,"high":645.32,"low":637.76,"close":640.87,"volume":13029900,"ma5":634.3399999999999,"ma20":618.6975,"ma60":697.1886666666667,"ma120":714.3695000000005,"ma250":null},{"date":"2025-12-02","open":642.34,"high":647.87,"low":638.07,"close":647.1,"volume":11640900,"ma5":641.15,"ma20":619.1670000000001,"ma60":695.4353333333332,"ma120":713.9775000000005,"ma250":null},{"date":"2025-12-03","open":644.41,"high":648.85,"low":637.55,"close":639.6,"volume":11134300,"ma5":641.8259999999999,"ma20":619.7810000000001,"ma60":693.3336666666667,"ma120":713.5295000000004,"ma250":null},{"date":"2025-12-04","open":676,"high":676.1,"low":660.05,"close":661.53,"volume":29874600,"ma5":647.4100000000001,"ma20":621.0600000000002,"ma60":691.8261666666665,"ma120":713.351666666667,"ma250":null},{"date":"2025-12-05","open":664,"high":674.69,"low":662.39,"close":673.42,"volume":21207900,"ma5":652.5040000000001,"ma20":623.7840000000002,"ma60":690.5348333333332,"ma120":713.1125000000004,"ma250":null},{"date":"2025-12-08","open":669.34,"high":676.71,"low":665.07,"close":666.8,"volume":13161000,"ma5":657.6899999999999,"ma20":626.0385,"ma60":689.0549999999998,"ma120":712.8589166666671,"ma250":null},{"date":"2025-12-09","open":663.77,"high":664.48,"low":653.34,"close":656.96,"volume":12997100,"ma5":659.662,"ma20":627.2985000000001,"ma60":687.2593333333331,"ma120":712.5355000000003,"ma250":null},{"date":"2025-12-10","open":649.95,"high":654.51,"low":643.4,"close":650.13,"volume":16910900,"ma5":661.768,"ma20":628.4509999999999,"ma60":685.1114999999996,"ma120":712.2670000000004,"ma250":null},{"date":"2025-12-11","open":643.29,"high":655.28,"low":640.8,"close":652.71,"volume":13056700,"ma5":660.004,"ma20":630.6360000000001,"ma60":683.0613333333331,"ma120":711.885166666667,"ma250":null},{"date":"2025-12-12","open":649.8,"high":711,"low":638.61,"close":644.23,"volume":14016900,"ma5":654.1659999999999,"ma20":632.3530000000001,"ma60":680.794333333333,"ma120":711.3187500000004,"ma250":null},{"date":"2025-12-15","open":645.7,"high":653,"low":638.7,"close":647.51,"volume":15549100,"ma5":650.308,"ma20":634.2555,"ma60":678.6131666666664,"ma120":710.8090000000003,"ma250":null},{"date":"2025-12-16","open":643.5,"high":662.54,"low":643.2,"close":657.15,"volume":14309100,"ma5":650.346,"ma20":637.0125,"ma60":676.8129999999999,"ma120":710.2345000000004,"ma250":null},{"date":"2025-12-17","open":655.61,"high":661.23,"low":649.2,"close":649.5,"volume":15598500,"ma5":650.22,"ma20":639.6030000000001,"ma60":675.0479999999999,"ma120":709.5334166666669,"ma250":null},{"date":"2025-12-18","open":657.03,"high":670.56,"low":656.46,"close":664.45,"volume":20260300,"ma5":652.568,"ma20":643.3095000000001,"ma60":673.4444999999998,"ma120":708.9197500000002,"ma250":null},{"date":"2025-12-19","open":666.42,"high":671,"low":658.18,"close":658.77,"volume":49977100,"ma5":655.4759999999999,"ma20":646.7905000000001,"ma60":671.9421666666664,"ma120":708.416,"ma250":null},{"date":"2025-12-22","open":661.65,"high":673.58,"low":656.65,"close":661.5,"volume":15659400,"ma5":658.274,"ma20":650.153,"ma60":670.5713333333332,"ma120":707.9820833333335,"ma250":null},{"date":"2025-12-23","open":660.05,"high":666,"low":658.25,"close":664.94,"volume":8486800,"ma5":659.8320000000001,"ma20":652.7475000000002,"ma60":669.2636666666664,"ma120":707.5315000000003,"ma250":null},{"date":"2025-12-24","open":662.53,"high":668.18,"low":662.2,"close":667.55,"volume":5627500,"ma5":663.442,"ma20":654.3140000000001,"ma60":668.1498333333332,"ma120":707.1081666666669,"ma250":null},{"date":"2025-12-26","open":668.06,"high":668.95,"low":661.32,"close":663.29,"volume":7133800,"ma5":663.21,"ma20":655.7980000000001,"ma60":667.2489999999999,"ma120":706.6300000000002,"ma250":null},{"date":"2025-12-29","open":658.01,"high":660.25,"low":654.39,"close":658.69,"volume":8506500,"ma5":663.194,"ma20":656.3350000000002,"ma60":666.1096666666666,"ma120":706.0125833333335,"ma250":null},{"date":"2025-12-30","open":658.69,"high":672.22,"low":657.84,"close":665.95,"volume":9187500,"ma5":664.0840000000001,"ma20":657.589,"ma60":665.3661666666665,"ma120":705.5018333333336,"ma250":null},{"date":"2025-12-31","open":664.75,"high":665,"low":659.44,"close":660.09,"volume":7940400,"ma5":663.114,"ma20":658.2385000000002,"ma60":664.4399999999998,"ma120":705.0233333333337,"ma250":669.5696},{"date":"2026-01-02","open":662.73,"high":664.39,"low":643.5,"close":650.41,"volume":13726500,"ma5":659.6859999999999,"ma20":658.779,"ma60":663.3954999999999,"ma120":704.4357500000003,"ma250":669.7742800000001},{"date":"2026-01-05","open":651.01,"high":664.54,"low":647.75,"close":658.79,"volume":12213700,"ma5":658.786,"ma20":658.642,"ma60":662.4113333333332,"ma120":704.0057500000001,"ma250":669.9909200000002},{"date":"2026-01-06","open":659.57,"high":665.52,"low":651.9,"close":660.62,"volume":11074400,"ma5":659.1719999999999,"ma20":658.002,"ma60":661.1965,"ma120":703.6533333333335,"ma250":670.1126000000002},{"date":"2026-01-07","open":655.64,"high":659.15,"low":644.81,"close":648.69,"volume":12846300,"ma5":655.72,"ma20":657.0965000000002,"ma60":660.253,"ma120":703.2140000000002,"ma250":670.2358000000002},{"date":"2026-01-08","open":645.88,"high":647.1,"low":635.72,"close":646.06,"volume":11921700,"ma5":652.914,"ma20":656.5515000000003,"ma60":659.0923333333334,"ma120":702.7288333333335,"ma250":670.3771600000001},{"date":"2026-01-09","open":645.44,"high":654.95,"low":642.85,"close":653.06,"volume":11634900,"ma5":653.444,"ma20":656.6980000000001,"ma60":658.1658333333332,"ma120":702.2295833333335,"ma250":670.52596},{"date":"2026-01-12","open":652.53,"high":653.97,"low":641.23,"close":641.97,"volume":14797200,"ma5":650.0799999999999,"ma20":656.161,"ma60":656.9061666666665,"ma120":701.7059166666669,"ma250":670.6605200000001},{"date":"2026-01-13","open":642.27,"high":642.27,"low":624.1,"close":631.09,"volume":18030400,"ma5":644.174,"ma20":655.504,"ma60":655.5564999999999,"ma120":701.0185000000001,"ma250":670.8078800000001},{"date":"2026-01-14","open":626.5,"high":628.45,"low":614.82,"close":615.52,"volume":15527900,"ma5":637.54,"ma20":653.9045,"ma60":653.8664999999999,"ma120":700.1911666666668,"ma250":670.8014800000001},{"date":"2026-01-15","open":618.48,"high":624.17,"low":614.23,"close":620.8,"volume":13076100,"ma5":632.4879999999999,"ma20":652.087,"ma60":652.0103333333333,"ma120":699.4255,"ma250":670.8394800000002},{"date":"2026-01-16","open":624.18,"high":629.08,"low":620.08,"close":620.25,"volume":17012500,"ma5":625.926,"ma20":650.6244999999999,"ma60":650.1266666666666,"ma120":698.614,"ma250":670.8694000000002},{"date":"2026-01-20","open":607.88,"high":611.4,"low":600,"close":604.12,"volume":15169600,"ma5":618.356,"ma20":647.608,"ma60":647.9718333333332,"ma120":697.815,"ma250":670.8200400000002},{"date":"2026-01-21","open":606.74,"high":618.27,"low":600.08,"close":612.96,"volume":14494700,"ma5":614.73,"ma20":645.3174999999999,"ma60":645.9544999999998,"ma120":697.1295833333334,"ma250":670.77788},{"date":"2026-01-22","open":629.35,"high":660.57,"low":626.55,"close":647.63,"volume":21394700,"ma5":621.152,"ma20":644.6239999999999,"ma60":644.4423333333331,"ma120":696.0811666666667,"ma250":670.8226000000001},{"date":"2026-01-23","open":644.77,"high":666.49,"low":644.45,"close":658.76,"volume":22797700,"ma5":628.744,"ma20":644.3149999999999,"ma60":642.9079999999999,"ma120":695.3207500000001,"ma250":670.8676800000001},{"date":"2026-01-26","open":665.13,"high":675.28,"low":661.29,"close":672.36,"volume":16327400,"ma5":639.166,"ma20":644.5555,"ma60":641.5899999999999,"ma120":694.4540000000001,"ma250":670.9176000000001},{"date":"2026-01-27","open":674.59,"high":676.82,"low":664.66,"close":672.97,"volume":13297400,"ma5":652.936,"ma20":645.0395,"ma60":640.2783333333335,"ma120":693.6999166666667,"ma250":670.9121600000002},{"date":"2026-01-28","open":674.5,"high":677.68,"low":666.1,"close":668.73,"volume":25709600,"ma5":664.09,"ma20":645.5415,"ma60":640.3160000000003,"ma120":692.8394166666668,"ma250":670.8811200000001},{"date":"2026-01-29","open":737.43,"high":744,"low":712.55,"close":738.31,"volume":59852900,"ma5":682.2259999999999,"ma20":649.1595,"ma60":641.8153333333335,"ma120":692.6434166666667,"ma250":671.0863600000001},{"date":"2026-01-30","open":727.5,"high":732.17,"low":713.59,"close":716.5,"volume":23744600,"ma5":693.774,"ma20":651.9799999999999,"ma60":643.1285000000001,"ma120":692.2034166666667,"ma250":671.19564},{"date":"2026-02-02","open":714.6,"high":721.3,"low":703.52,"close":706.41,"volume":14365200,"ma5":700.5840000000001,"ma20":654.78,"ma60":644.4466666666668,"ma120":691.7079166666666,"ma250":671.23144},{"date":"2026-02-03","open":707.37,"high":717,"low":686.41,"close":691.7,"volume":13760700,"ma5":704.3299999999999,"ma20":656.4255,"ma60":645.3758333333335,"ma120":690.88875,"ma250":671.1814800000001},{"date":"2026-02-04","open":687.73,"high":688.83,"low":667.46,"close":668.99,"volume":16882800,"ma5":704.382,"ma20":656.8439999999999,"ma60":646.2100000000002,"ma120":689.9630000000001,"ma250":671.0379600000001},{"date":"2026-02-05","open":663.58,"high":681.5,"low":653.5,"close":670.21,"volume":17131800,"ma5":690.762,"ma20":657.9199999999998,"ma60":647.0183333333333,"ma120":689.0303333333335,"ma250":670.8708399999999},{"date":"2026-02-06","open":665.49,"high":671.99,"low":646.5,"close":661.46,"volume":18159300,"ma5":679.7540000000001,"ma20":658.6899999999999,"ma60":647.5133333333332,"ma120":687.9989166666669,"ma250":670.6586},{"date":"2026-02-09","open":663.18,"high":683.31,"low":658.78,"close":677.22,"volume":14837500,"ma5":673.9159999999999,"ma20":659.8979999999999,"ma60":648.3489999999999,"ma120":687.2476666666668,"ma250":670.49788},{"date":"2026-02-10","open":677.6,"high":680.65,"low":669.79,"close":670.72,"volume":10455800,"ma5":669.72,"ma20":661.3354999999999,"ma60":649.3775,"ma120":686.5746666666669,"ma250":670.30156},{"date":"2026-02-11","open":674,"high":679.27,"low":657.1,"close":668.69,"volume":14323800,"ma5":669.6600000000001,"ma20":663.2155,"ma60":650.3575000000001,"ma120":685.9160833333336,"ma250":670.0748000000001},{"date":"2026-02-12","open":669.97,"high":676,"low":645.28,"close":649.81,"volume":14960100,"ma5":665.58,"ma20":664.93,"ma60":651.03,"ma120":685.1720000000003,"ma250":669.7597999999999},{"date":"2026-02-13","open":645.1,"high":651.43,"low":634.57,"close":639.77,"volume":12336400,"ma5":661.242,"ma20":665.8785,"ma60":651.6593333333333,"ma120":684.2135000000003,"ma250":669.3721999999999},{"date":"2026-02-17","open":639.5,"high":642.6,"low":628.8,"close":639.29,"volume":12674700,"ma5":653.656,"ma20":666.8305,"ma60":652.3526666666666,"ma120":683.2634166666669,"ma250":669.06388},{"date":"2026-02-18","open":633.8,"high":645,"low":628.15,"close":643.22,"volume":14649200,"ma5":648.156,"ma20":668.7854999999998,"ma60":653.2343333333334,"ma120":682.339416666667,"ma250":668.82168},{"date":"2026-02-19","open":638.57,"high":647.19,"low":636.72,"close":644.78,"volume":10035700,"ma5":643.374,"ma20":670.3765,"ma60":654.1615,"ma120":681.4844166666668,"ma250":668.62144},{"date":"2026-02-20","open":639.69,"high":663.35,"low":638.78,"close":655.66,"volume":14183500,"ma5":644.544,"ma20":670.7779999999999,"ma60":655.1850000000001,"ma120":680.6890000000002,"ma250":668.50988},{"date":"2026-02-23","open":652.54,"high":657.7,"low":636,"close":637.25,"volume":8605900,"ma5":644.04,"ma20":669.7025,"ma60":655.5883333333335,"ma120":679.8435833333334,"ma250":668.38636},{"date":"2026-02-24","open":633.08,"high":641.11,"low":628.98,"close":639.3,"volume":10135600,"ma5":644.042,"ma20":668.0494999999999,"ma60":655.6396666666668,"ma120":679.0451666666669,"ma250":668.31356},{"date":"2026-02-25","open":642.53,"high":653.88,"low":642.14,"close":653.69,"volume":11330700,"ma5":646.136,"ma20":667.0855,"ma60":655.9743333333336,"ma120":678.3505000000002,"ma250":668.23352},{"date":"2026-02-26","open":650.55,"high":661,"low":647.5,"close":657.01,"volume":10637700,"ma5":648.582,"ma20":666.4995000000001,"ma60":656.1253333333335,"ma120":677.5868333333334,"ma250":668.2286000000001},{"date":"2026-02-27","open":643.45,"high":649.44,"low":638.12,"close":648.18,"volume":15703000,"ma5":647.086,"ma20":661.993,"ma60":656.2471666666669,"ma120":676.7179166666667,"ma250":668.1485200000002},{"date":"2026-03-02","open":637.16,"high":659.94,"low":634.5,"close":653.56,"volume":9816100,"ma5":650.348,"ma20":658.8460000000001,"ma60":656.3548333333335,"ma120":675.8950833333333,"ma250":668.14256},{"date":"2026-03-03","open":648.29,"high":659.04,"low":638.84,"close":655.08,"volume":12263800,"ma5":653.504,"ma20":656.2795,"ma60":656.6128333333335,"ma120":674.9732500000001,"ma250":668.20288},{"date":"2026-03-04","open":657.96,"high":672.77,"low":657.67,"close":667.73,"volume":10810100,"ma5":656.312,"ma20":655.0809999999999,"ma60":656.7161666666669,"ma120":674.2711666666668,"ma250":668.2479200000001},{"date":"2026-03-05","open":661.93,"high":670.7,"low":650.31,"close":660.57,"volume":13341400,"ma5":657.024,"ma20":654.66,"ma60":656.5020000000003,"ma120":673.5184166666669,"ma250":668.3784800000001},{"date":"2026-03-06","open":647.9,"high":649.47,"low":636.11,"close":644.86,"volume":13159400,"ma5":656.36,"ma20":653.3925,"ma60":656.1363333333337,"ma120":672.5956666666667,"ma250":668.45528},{"date":"2026-03-09","open":634.78,"high":647.75,"low":626.78,"close":647.39,"volume":13489700,"ma5":655.126,"ma20":652.689,"ma60":655.9768333333336,"ma120":671.6180833333334,"ma250":668.65288},{"date":"2026-03-10","open":653.56,"high":660.3,"low":649,"close":654.07,"volume":9859300,"ma5":654.9240000000001,"ma20":651.5314999999999,"ma60":656.0425000000002,"ma120":670.577,"ma250":668.8463200000001},{"date":"2026-03-11","open":654.76,"high":659.12,"low":648.36,"close":654.86,"volume":8977200,"ma5":652.3500000000001,"ma20":650.7384999999999,"ma60":656.0783333333335,"ma120":669.5698333333333,"ma250":668.98752},{"date":"2026-03-12","open":648.75,"high":653.5,"low":636.9,"close":638.18,"volume":11617500,"ma5":647.8720000000001,"ma20":649.213,"ma60":655.9775000000002,"ma120":668.3859166666665,"ma250":669.1776799999999},{"date":"2026-03-13","open":623.89,"high":629.17,"low":609.55,"close":613.71,"volume":18957600,"ma5":641.642,"ma20":647.408,"ma60":655.4141666666668,"ma120":667.0136666666665,"ma250":669.20212},{"date":"2026-03-16","open":632,"high":634.75,"low":623.1,"close":627.45,"volume":15134900,"ma5":637.6540000000001,"ma20":646.792,"ma60":654.9191666666667,"ma120":665.8660833333332,"ma250":669.2923199999999},{"date":"2026-03-17","open":627.99,"high":636.55,"low":621.7,"close":622.66,"volume":10348800,"ma5":631.372,"ma20":645.9604999999999,"ma60":654.4718333333334,"ma120":664.7599166666666,"ma250":669.4535200000001},{"date":"2026-03-18","open":616.34,"high":622.65,"low":614.61,"close":615.68,"volume":11726300,"ma5":623.536,"ma20":644.5835000000001,"ma60":653.6590000000001,"ma120":663.55175,"ma250":669.58},{"date":"2026-03-19","open":612.15,"high":613,"low":602.26,"close":606.7,"volume":13247700,"ma5":617.24,"ma20":642.6795,"ma60":652.7911666666666,"ma120":662.3666666666666,"ma250":669.6628000000001},{"date":"2026-03-20","open":603.53,"high":603.96,"low":587.25,"close":593.66,"volume":21214900,"ma5":613.2299999999999,"ma20":639.5795,"ma60":651.6605,"ma120":661.1159166666667,"ma250":669.6524400000001},{"date":"2026-03-23","open":605.79,"high":608.64,"low":599.01,"close":604.06,"volume":13638000,"ma5":608.5519999999999,"ma20":637.92,"ma60":650.6458333333334,"ma120":659.9547499999998,"ma250":669.59328},{"date":"2026-03-24","open":599.1,"high":601,"low":591,"close":592.92,"volume":10739700,"ma5":602.604,"ma20":635.601,"ma60":649.402,"ma120":658.7759166666666,"ma250":669.4597200000001},{"date":"2026-03-25","open":598.74,"high":603.67,"low":593.4,"close":594.89,"volume":12585000,"ma5":598.446,"ma20":632.661,"ma60":648.262,"ma120":657.7554999999999,"ma250":669.3953600000001},{"date":"2026-03-26","open":582.49,"high":583,"low":543.35,"close":547.54,"volume":35780100,"ma5":586.6139999999999,"ma20":627.1875,"ma60":646.4095,"ma120":656.2595833333331,"ma250":669.1752000000001},{"date":"2026-03-27","open":540.1,"high":543.6,"low":520.26,"close":525.72,"volume":30133000,"ma5":573.0260000000001,"ma20":621.0645,"ma60":644.0723333333334,"ma120":654.7192499999999,"ma250":668.9711200000002},{"date":"2026-03-30","open":536.38,"high":539.55,"low":528.54,"close":536.38,"volume":22795200,"ma5":559.49,"ma20":615.2054999999998,"ma60":642.0105,"ma120":653.22525,"ma250":668.8112000000001},{"date":"2026-03-31","open":549.98,"high":573.69,"low":546.77,"close":572.13,"volume":32898300,"ma5":555.332,"ma20":611.0579999999999,"ma60":640.7058333333332,"ma120":652.0506666666666,"ma250":668.7557200000002},{"date":"2026-04-01","open":580.13,"high":592.55,"low":573.82,"close":579.23,"volume":23608100,"ma5":552.2,"ma20":606.6329999999999,"ma60":639.3798333333332,"ma120":650.8955833333333,"ma250":668.7369200000003},{"date":"2026-04-02","open":566.04,"high":578.5,"low":559.7,"close":574.46,"volume":13518500,"ma5":557.5840000000001,"ma20":602.3275,"ma60":637.9438333333333,"ma120":649.5701666666668,"ma250":668.9082800000001},{"date":"2026-04-06","open":577.69,"high":582.79,"low":572,"close":573.02,"volume":9515700,"ma5":567.044,"ma20":598.7355,"ma60":636.6826666666665,"ma120":648.4678333333335,"ma250":669.1814400000002},{"date":"2026-04-07","open":572.48,"high":575.23,"low":564.76,"close":575.05,"volume":9580800,"ma5":574.778,"ma20":595.1184999999999,"ma60":635.4991666666666,"ma120":647.2957500000001,"ma250":669.4166400000001},{"date":"2026-04-08","open":606,"high":629.95,"low":591.83,"close":612.42,"volume":32036600,"ma5":582.836,"ma20":593.036,"ma60":634.8218333333333,"ma120":646.4938333333334,"ma250":669.8245200000001},{"date":"2026-04-09","open":626.97,"high":637.5,"low":623,"close":628.39,"volume":19012900,"ma5":592.6679999999999,"ma20":591.7124999999999,"ma60":634.5954999999999,"ma120":645.7508333333334,"ma250":669.9950000000002},{"date":"2026-04-10","open":634.47,"high":638.58,"low":624.33,"close":629.86,"volume":13294800,"ma5":603.7479999999999,"ma20":591.2965000000002,"ma60":634.5749999999999,"ma120":645.0657500000001,"ma250":670.3292800000003},{"date":"2026-04-13","open":629.5,"high":635,"low":624.4,"close":634.53,"volume":9538900,"ma5":616.05,"ma20":592.3375,"ma60":634.8918333333334,"ma120":644.3791666666668,"ma250":670.6931200000002},{"date":"2026-04-14","open":643.22,"high":666.26,"low":639.37,"close":662.49,"volume":17818000,"ma5":633.5379999999999,"ma20":594.0894999999999,"ma60":635.5866666666666,"ma120":643.7985000000001,"ma250":671.2171600000003},{"date":"2026-04-15","open":667,"high":678.5,"low":664.22,"close":671.58,"volume":14952600,"ma5":645.37,"ma20":596.5355,"ma60":636.4421666666666,"ma120":643.2844166666669,"ma250":671.8174000000001},{"date":"2026-04-16","open":675.99,"high":677.58,"low":667.75,"close":676.87,"volume":9544800,"ma5":655.066,"ma20":599.595,"ma60":637.6546666666667,"ma120":642.81325,"ma250":672.5156400000003},{"date":"2026-04-17","open":678.6,"high":691.52,"low":675.13,"close":688.55,"volume":16283500,"ma5":666.8039999999999,"ma20":603.6875000000001,"ma60":638.9145000000002,"ma120":642.4345000000001,"ma250":673.2639200000002},{"date":"2026-04-20","open":681.36,"high":683.38,"low":668,"close":670.91,"volume":12534000,"ma5":674.0799999999999,"ma20":607.55,"ma60":639.3025000000001,"ma120":641.8724166666668,"ma250":674.0089200000001},{"date":"2026-04-21","open":671,"high":676.2,"low":667.33,"close":668.84,"volume":8660100,"ma5":675.35,"ma20":610.789,"ma60":639.4705000000001,"ma120":641.1892500000001,"ma250":674.6831600000002},{"date":"2026-04-22","open":674.36,"high":678.38,"low":669.75,"close":674.72,"volume":9215600,"ma5":675.9780000000001,"ma20":614.879,"ma60":639.5098333333334,"ma120":640.5499166666668,"ma250":675.3009600000001},{"date":"2026-04-23","open":663.7,"high":669.56,"low":653.05,"close":659.15,"volume":11667000,"ma5":672.4340000000001,"ma20":618.0919999999999,"ma60":639.2795000000002,"ma120":639.7789166666669,"ma250":675.80496},{"date":"2026-04-24","open":660.32,"high":680.67,"low":653.84,"close":675.03,"volume":13348300,"ma5":669.7299999999999,"ma20":624.4664999999999,"ma60":639.3845000000001,"ma120":639.8502500000002,"ma250":676.3160000000001},{"date":"2026-04-27","open":671,"high":682.5,"low":670.84,"close":678.62,"volume":12805200,"ma5":671.2719999999999,"ma20":632.1115,"ma60":638.3896666666668,"ma120":640.1025000000002,"ma250":676.8315200000002},{"date":"2026-04-28","open":674.24,"high":678.18,"low":665.63,"close":671.34,"volume":10606800,"ma5":671.772,"ma20":638.8595,"ma60":637.6370000000002,"ma120":640.3827500000001,"ma250":677.2991200000001},{"date":"2026-04-29","open":668.91,"high":674.25,"low":663.81,"close":669.12,"volume":18947500,"ma5":670.6519999999999,"ma20":643.7090000000001,"ma60":637.0155000000001,"ma120":640.7310833333333,"ma250":677.7796000000001},{"date":"2026-04-30","open":619.32,"high":620.85,"low":600,"close":611.91,"volume":52765000,"ma5":661.204,"ma20":645.3430000000001,"ma60":635.6856666666667,"ma120":640.53075,"ma250":677.9384000000001},{"date":"2026-05-01","open":614.69,"high":618.88,"low":606.11,"close":608.75,"volume":21404000,"ma5":647.948,"ma20":647.0575000000001,"ma60":634.6816666666668,"ma120":640.4458333333333,"ma250":677.9853200000001},{"date":"2026-05-04","open":607.94,"high":614,"low":602.75,"close":610.41,"volume":16203900,"ma5":634.3059999999999,"ma20":648.9270000000001,"ma60":633.6850000000002,"ma120":640.3516666666667,"ma250":678.0298800000002},{"date":"2026-05-05","open":613.31,"high":614.35,"low":600.36,"close":604.96,"volume":17171300,"ma5":621.03,"ma20":650.4225,"ma60":632.7433333333335,"ma120":640.1283333333333,"ma250":678.1004800000001},{"date":"2026-05-06","open":601.05,"high":619.95,"low":598.1,"close":612.88,"volume":19915500,"ma5":609.7819999999999,"ma20":650.4454999999999,"ma60":631.6710000000002,"ma120":640.0100000000001,"ma250":678.1647600000001},{"date":"2026-05-07","open":614.72,"high":624.98,"low":613.54,"close":616.81,"volume":12307400,"ma5":610.762,"ma20":649.8664999999999,"ma60":630.7725000000002,"ma120":640.075,"ma250":678.2399600000001},{"date":"2026-05-08","open":615.2,"high":616.77,"low":606.06,"close":609.63,"volume":13557000,"ma5":610.938,"ma20":648.8549999999998,"ma60":629.7881666666667,"ma120":640.0728333333334,"ma250":678.3085200000002},{"date":"2026-05-11","open":604.57,"high":604.91,"low":598.08,"close":598.86,"volume":15940600,"ma5":608.628,"ma20":647.0714999999999,"ma60":628.9390000000001,"ma120":639.9845,"ma250":678.1462400000001},{"date":"2026-05-12","open":594.82,"high":603.75,"low":592.6,"close":603,"volume":11351600,"ma5":608.2360000000001,"ma20":644.0969999999999,"ma60":628.3261666666666,"ma120":639.99275,"ma250":677.9341200000002},{"date":"2026-05-13","open":598.83,"high":619.9,"low":596.66,"close":616.63,"volume":14634400,"ma5":608.9860000000001,"ma20":641.3494999999999,"ma60":627.9484999999999,"ma120":640.1505833333334,"ma250":677.7632000000002},{"date":"2026-05-14","open":616,"high":623.73,"low":615,"close":618.43,"volume":10651200,"ma5":609.31,"ma20":638.4275,"ma60":627.5353333333333,"ma120":640.3848333333335,"ma250":677.6614000000002},{"date":"2026-05-15","open":613.99,"high":621.2,"low":609.31,"close":614.23,"volume":13272600,"ma5":610.23,"ma20":634.7114999999999,"ma60":627.0261666666665,"ma120":640.5938333333335,"ma250":677.5569600000002},{"date":"2026-05-18","open":609.11,"high":615.59,"low":603.69,"close":611.21,"volume":13772400,"ma5":612.7,"ma20":631.7265,"ma60":626.2853333333333,"ma120":640.7351666666668,"ma250":677.4400800000002},{"date":"2026-05-19","open":608.92,"high":613.93,"low":600.55,"close":602.61,"volume":11749900,"ma5":612.6220000000001,"ma20":628.415,"ma60":625.708,"ma120":640.648166666667,"ma250":677.3021200000001},{"date":"2026-05-20","open":600.76,"high":608,"low":597.81,"close":605.06,"volume":11329700,"ma5":610.308,"ma20":624.9319999999999,"ma60":625.1373333333333,"ma120":640.3885000000002,"ma250":677.1803600000001},{"date":"2026-05-21","open":600,"high":609.6,"low":594.81,"close":607.38,"volume":13476100,"ma5":608.0980000000001,"ma20":622.3435,"ma60":624.3654999999999,"ma120":640.169916666667,"ma250":677.0636000000001},{"date":"2026-05-22","open":607.88,"high":614.81,"low":606.95,"close":610.26,"volume":11688600,"ma5":607.3040000000001,"ma20":619.1049999999998,"ma60":623.5863333333333,"ma120":639.8558333333335,"ma250":676.9964000000001},{"date":"2026-05-26","open":608.89,"high":614.47,"low":605.3,"close":612.34,"volume":12234200,"ma5":607.5300000000001,"ma20":615.791,"ma60":622.9889999999999,"ma120":639.6180833333335,"ma250":676.8764800000001},{"date":"2026-05-27","open":609.4,"high":638.5,"low":609,"close":635.26,"volume":23143600,"ma5":614.0600000000001,"ma20":613.9870000000001,"ma60":622.684,"ma120":639.5194166666669,"ma250":676.8432000000001},{"date":"2026-05-28","open":639.5,"high":643,"low":629.31,"close":635.29,"volume":16772400,"ma5":620.106,"ma20":612.2955,"ma60":622.3541666666666,"ma120":639.4835000000002,"ma250":676.8041600000001},{"date":"2026-05-29","open":633.5,"high":634.5,"low":623.35,"close":632.51,"volume":19806500,"ma5":625.132,"ma20":613.3255,"ma60":621.7671666666666,"ma120":639.2416666666668,"ma250":676.7442400000002},{"date":"2026-06-01","open":630.4,"high":635.75,"low":599.53,"close":600.47,"volume":29138800,"ma5":623.174,"ma20":612.9114999999999,"ma60":620.7655,"ma120":638.6337500000002,"ma250":676.4625200000003},{"date":"2026-06-02","open":603.24,"high":608.88,"low":596.68,"close":597.63,"volume":18252000,"ma5":620.232,"ma20":612.2724999999999,"ma60":619.9783333333334,"ma120":638.0573333333335,"ma250":676.1856400000003},{"date":"2026-06-03","open":603,"high":624.15,"low":600.27,"close":622.98,"volume":23020100,"ma5":617.7760000000001,"ma20":613.1735,"ma60":619.5715000000001,"ma120":637.7741666666666,"ma250":675.9257600000003},{"date":"2026-06-04","open":623.67,"high":642.4,"low":622.43,"close":627.57,"volume":21469200,"ma5":616.2320000000001,"ma20":613.9079999999999,"ma60":619.1298333333335,"ma120":637.5861666666666,"ma250":675.6975600000004},{"date":"2026-06-05","open":623.46,"high":629.15,"low":582.91,"close":593,"volume":30091600,"ma5":608.33,"ma20":612.7175,"ma60":618.0988333333335,"ma120":637.0885833333334,"ma250":675.2787200000004},{"date":"2026-06-08","open":592,"high":592,"low":579.22,"close":585.39,"volume":19512400,"ma5":605.3140000000001,"ma20":611.5055,"ma60":617.2190000000002,"ma120":636.5982499999999,"ma250":674.8440400000005},{"date":"2026-06-09","open":591,"high":597.63,"low":581.01,"close":584.59,"volume":16977400,"ma5":602.706,"ma20":610.7919999999999,"ma60":616.7336666666666,"ma120":636.0739166666665,"ma250":674.3728000000006},{"date":"2026-06-10","open":580.73,"high":591.32,"low":570.6,"close":570.98,"volume":17064000,"ma5":592.306,"ma20":609.191,"ma60":615.7925,"ma120":635.3558333333332,"ma250":673.8801600000005},{"date":"2026-06-11","open":565.83,"high":572.17,"low":557.01,"close":568.43,"volume":17628000,"ma5":580.478,"ma20":606.7810000000001,"ma60":614.8886666666666,"ma120":634.6802499999998,"ma250":673.3804400000004},{"date":"2026-06-12","open":572.95,"high":576.07,"low":560.9,"close":566.98,"volume":14326400,"ma5":575.274,"ma20":604.2085,"ma60":614.0770000000001,"ma120":633.8679999999998,"ma250":672.9168800000004},{"date":"2026-06-15","open":579.9,"high":601.27,"low":579.3,"close":593.48,"volume":17653300,"ma5":576.892,"ma20":603.171,"ma60":613.8566666666668,"ma120":633.3239166666664,"ma250":672.4823200000004},{"date":"2026-06-16","open":593.65,"high":605.81,"low":592,"close":600.21,"volume":11344400,"ma5":580.016,"ma20":602.6209999999999,"ma60":613.9658333333335,"ma120":632.8131666666663,"ma250":672.0942400000004},{"date":"2026-06-17","open":592,"high":593.81,"low":566.19,"close":567.58,"volume":20478300,"ma5":579.336,"ma20":600.8694999999999,"ma60":613.3578333333336,"ma120":632.0018333333331,"ma250":671.5814800000003},{"date":"2026-06-18","open":572.82,"high":580.22,"low":563.1,"close":577.22,"volume":28824600,"ma5":581.094,"ma20":599.4775,"ma60":613.0961666666668,"ma120":631.2490833333333,"ma250":671.1609600000002},{"date":"2026-06-22","open":572.02,"high":575.81,"low":559.81,"close":563.85,"volume":15405500,"ma5":580.468,"ma20":597.3009999999999,"ma60":612.5788333333335,"ma120":630.4204166666665,"ma250":670.6222400000001},{"date":"2026-06-23","open":562.25,"high":572.2,"low":561.02,"close":562.2,"volume":13103300,"ma5":574.2120000000001,"ma20":594.898,"ma60":612.8231666666668,"ma120":629.6163333333333,"ma250":670.0222400000001},{"date":"2026-06-24","open":561.89,"high":569.04,"low":555.55,"close":557.67,"volume":13963600,"ma5":565.7040000000001,"ma20":592.1645000000001,"ma60":613.3556666666667,"ma120":628.7139999999999,"ma250":669.4182000000002},{"date":"2026-06-25","open":555.55,"high":556.34,"low":540.18,"close":542.87,"volume":16968600,"ma5":560.762,"ma20":587.5450000000002,"ma60":613.4638333333334,"ma120":627.7371666666666,"ma250":668.6853200000002},{"date":"2026-06-26","open":543.34,"high":556.85,"low":540.4,"close":550.25,"volume":18867700,"ma5":555.368,"ma20":583.2930000000001,"ma60":613.0991666666666,"ma120":626.9024999999999,"ma250":667.9518000000002},{"date":"2026-06-29","open":560,"high":570.9,"low":558,"close":562.6,"volume":15011400,"ma5":555.1179999999999,"ma20":579.7975000000001,"ma60":612.8219999999999,"ma120":626.1009166666665,"ma250":667.2498400000002},{"date":"2026-06-30","open":560.94,"high":565.54,"low":551.43,"close":563.29,"volume":18111100,"ma5":555.336,"ma20":577.9385000000002,"ma60":612.6358333333333,"ma120":625.2898333333331,"ma250":666.6261200000002},{"date":"2026-07-01","open":607.91,"high":628.28,"low":595.1,"close":612.91,"volume":45536300,"ma5":566.3839999999999,"ma20":578.7025,"ma60":613.3006666666666,"ma120":624.9916666666666,"ma250":666.2234800000002},{"date":"2026-07-02","open":607.9,"high":610,"low":580.42,"close":582.9,"volume":21705900,"ma5":574.39,"ma20":576.6985,"ma60":613.4315,"ma120":624.4653333333332,"ma250":665.6790400000002},{"date":"2026-07-06","open":594.84,"high":603.58,"low":581.76,"close":600.29,"volume":17674100,"ma5":584.3979999999999,"ma20":575.3344999999999,"ma60":613.2293333333333,"ma120":624.0255833333332,"ma250":665.2068000000003},{"date":"2026-07-07","open":607.59,"high":625.37,"low":603.66,"close":615.58,"volume":18560800,"ma5":594.9939999999999,"ma20":576.4635,"ma60":613.0158333333333,"ma120":623.8056666666666,"ma250":664.7864400000003},{"date":"2026-07-08","open":614.39,"high":616,"low":598.01,"close":603.12,"volume":13606500,"ma5":602.9599999999999,"ma20":577.35,"ma60":612.5701666666668,"ma120":623.5725833333332,"ma250":664.2678000000003},{"date":"2026-07-09","open":583.99,"high":633.27,"low":577.07,"close":631.48,"volume":26579700,"ma5":606.674,"ma20":579.6945,"ma60":612.5193333333334,"ma120":623.7055833333333,"ma250":663.8847600000005},{"date":"2026-07-10","open":660.34,"high":677.86,"low":658.01,"close":669.21,"volume":40608900,"ma5":623.9359999999999,"ma20":584.606,"ma60":612.6313333333334,"ma120":624.109,"ma250":663.6915600000004},{"date":"2026-07-13","open":661.38,"high":676.62,"low":654.2,"close":656.73,"volume":19840700,"ma5":635.224,"ma20":589.021,"ma60":612.3838333333333,"ma120":624.413,"ma250":663.4348000000006},{"date":"2026-07-14","open":652,"high":666.5,"low":649.05,"close":661.04,"volume":16748200,"ma5":644.316,"ma20":593.7239999999999,"ma60":612.1200000000001,"ma120":624.8873333333332,"ma250":663.2374000000004},{"date":"2026-07-15","open":663.6,"high":686.08,"low":656.66,"close":681.31,"volume":19003400,"ma5":659.954,"ma20":598.1155,"ma60":611.9993333333334,"ma120":625.4569166666665,"ma250":663.1510000000005},{"date":"2026-07-16","open":677.28,"high":681.9,"low":660.16,"close":664.54,"volume":15816000,"ma5":666.566,"ma20":601.332,"ma60":611.8931666666667,"ma120":625.5978333333331,"ma250":663.0035200000005},{"date":"2026-07-17","open":647.7,"high":652.2,"low":626,"close":646.01,"volume":22267900,"ma5":661.926,"ma20":605.2534999999999,"ma60":611.5126666666667,"ma120":625.4915833333331,"ma250":662.7704400000007},{"date":"2026-07-20","open":646.7,"high":653.3,"low":636.01,"close":645.85,"volume":10225200,"ma5":659.7499999999999,"ma20":608.6850000000001,"ma60":611.0314999999999,"ma120":625.2706666666666,"ma250":662.5019600000006},{"date":"2026-07-21","open":654.18,"high":655.88,"low":643.2,"close":643.81,"volume":9140500,"ma5":656.304,"ma20":612.6829999999999,"ma60":610.7758333333333,"ma120":625.0276666666665,"ma250":662.2579600000007},{"date":"2026-07-22","open":647.7,"high":649,"low":624,"close":627.17,"volume":11019600,"ma5":645.476,"ma20":615.9314999999999,"ma60":609.9781666666665,"ma120":624.6813333333332,"ma250":661.9123200000006},{"date":"2026-07-23","open":608.41,"high":614.65,"low":597.22,"close":606.1,"volume":15494800,"ma5":633.788,"ma20":618.353,"ma60":608.7695,"ma120":623.5795833333333,"ma250":661.4775200000006},{"date":"2026-07-24","open":605.3,"high":609.98,"low":594.45,"close":595.19,"volume":11503500,"ma5":623.624,"ma20":620.969,"ma60":607.5003333333333,"ma120":622.5686666666667,"ma250":661.0075600000007},{"date":"2026-07-27","open":607.22,"high":611.26,"low":593.13,"close":593.87,"volume":11195300,"ma5":613.228,"ma20":623.1500000000001,"ma60":606.2461666666666,"ma120":621.6308333333333,"ma250":660.5125200000006},{"date":"2026-07-28","open":596.82,"high":601,"low":587,"close":593.41,"volume":12009300,"ma5":603.1479999999999,"ma20":624.6905,"ma60":605.9378333333333,"ma120":620.8117500000001,"ma250":660.0861600000006},{"date":"2026-07-29","open":593.25,"high":599.97,"low":582.22,"close":585.61,"volume":22371100,"ma5":594.836,"ma20":625.8065,"ma60":605.5521666666667,"ma120":620.1169166666667,"ma250":659.6477600000006},{"date":"2026-07-30","open":526,"high":539.88,"low":524.49,"close":539.03,"volume":42271500,"ma5":581.4219999999999,"ma20":622.1125000000002,"ma60":604.3625,"ma120":619.0237500000001,"ma250":658.7101200000005},{"date":"2026-07-31","open":543.6,"high":558.33,"low":540.22,"close":556.71,"volume":24261500,"ma5":573.726,"ma20":620.8030000000002,"ma60":603.5583333333333,"ma120":618.1508333333334,"ma250":657.9369200000007},{"date":"2026-08-03","open":562.24,"high":597.52,"low":559.36,"close":590.24,"volume":25938100,"ma5":573,"ma20":620.3005000000002,"ma60":603.1809999999999,"ma120":617.4260000000003,"ma250":657.1924000000006},{"date":"2026-08-04","open":581.5,"high":592.79,"low":578.25,"close":587.94,"volume":17959200,"ma5":571.9060000000001,"ma20":618.9185000000001,"ma60":602.6998333333332,"ma120":616.736166666667,"ma250":656.4903200000006},{"date":"2026-08-05","open":600.46,"high":601,"low":580.12,"close":588.77,"volume":14897200,"ma5":572.538,"ma20":618.2010000000002,"ma60":602.3521666666663,"ma120":616.070166666667,"ma250":655.7574400000005},{"date":"2026-08-06","open":586.95,"high":595.31,"low":586,"close":589.9,"volume":11811500,"ma5":582.712,"ma20":616.1220000000002,"ma60":602.2028333333332,"ma120":615.570916666667,"ma250":655.0697200000005},{"date":"2026-08-07","open":585.64,"high":598.74,"low":585.62,"close":592.1,"volume":11250300,"ma5":589.79,"ma20":612.2665000000001,"ma60":602.0211666666665,"ma120":615.173666666667,"ma250":654.3609200000006},{"date":"2026-08-10","open":599.13,"high":608.21,"low":592.03,"close":594.92,"volume":14967300,"ma5":590.726,"ma20":609.176,"ma60":601.6593333333332,"ma120":614.803916666667,"ma250":653.6771200000006},{"date":"2026-08-11","open":598,"high":612.43,"low":593.4,"close":599.12,"volume":13146900,"ma5":592.962,"ma20":606.08,"ma60":601.3374999999999,"ma120":614.4364166666669,"ma250":652.9136000000005},{"date":"2026-08-12","open":601.07,"high":604.5,"low":578.21,"close":578.85,"volume":16186900,"ma5":590.978,"ma20":600.9570000000001,"ma60":600.7478333333332,"ma120":613.8870000000002,"ma250":652.1086800000006},{"date":"2026-08-13","open":580.71,"high":595.85,"low":579.39,"close":594.97,"volume":11164200,"ma5":591.992,"ma20":597.4784999999999,"ma60":600.4771666666667,"ma120":613.3812500000003,"ma250":651.3600400000005},{"date":"2026-08-14","open":596.98,"high":601.86,"low":589.29,"close":589.85,"volume":8758000,"ma5":591.5419999999999,"ma20":594.6705,"ma60":600.2644999999999,"ma120":612.9862500000003,"ma250":650.5785200000005},{"date":"2026-08-17","open":589.75,"high":590.24,"low":564.75,"close":568.97,"volume":17225600,"ma5":586.3520000000001,"ma20":590.8265,"ma60":599.663,"ma120":612.400166666667,"ma250":649.7849200000004},{"date":"2026-08-18","open":557.48,"high":560.66,"low":543.21,"close":543.67,"volume":27094900,"ma5":575.2620000000001,"ma20":585.8195000000001,"ma60":598.6011666666666,"ma120":611.4833333333337,"ma250":648.9536800000005},{"date":"2026-08-19","open":541.34,"high":554.07,"low":537.27,"close":546.03,"volume":16971700,"ma5":568.698,"ma20":581.7625,"ma60":597.5306666666664,"ma120":610.5585000000004,"ma250":648.1469200000005},{"date":"2026-08-20","open":546.95,"high":549.99,"low":539.31,"close":545.83,"volume":13872200,"ma5":558.8700000000001,"ma20":578.749,"ma60":596.4221666666665,"ma120":609.7055833333337,"ma250":647.3738400000004},{"date":"2026-08-21","open":546.89,"high":553.87,"low":543.23,"close":549.9,"volume":13848000,"ma5":550.88,"ma20":576.4845,"ma60":594.9994999999999,"ma120":608.8417500000002,"ma250":646.5542800000004},{"date":"2026-08-24","open":550.2,"high":561.42,"low":546.3,"close":559.02,"volume":12990600,"ma5":548.89,"ma20":574.7420000000001,"ma60":593.7283333333331,"ma120":608.0412500000002,"ma250":645.7771600000003},{"date":"2026-08-25","open":563.88,"high":570.8,"low":561.4,"close":570.05,"volume":9769100,"ma5":554.1659999999999,"ma20":573.5740000000001,"ma60":592.6873333333332,"ma120":607.2272500000003,"ma250":645.0409600000002},{"date":"2026-08-26","open":590.31,"high":593.34,"low":561.88,"close":576.14,"volume":31416300,"ma5":560.188,"ma20":573.1005,"ma60":592.2818333333331,"ma120":606.5236666666668,"ma250":644.3560000000001},{"date":"2026-08-27","open":576.48,"high":588.39,"low":567.62,"close":571.1,"volume":15221400,"ma5":565.242,"ma20":574.704,"ma60":591.8396666666664,"ma120":605.9090000000003,"ma250":643.6359600000002},{"date":"2026-08-28","open":571.55,"high":589.19,"low":571,"close":578.02,"volume":16042400,"ma5":570.866,"ma20":575.7695000000001,"ma60":591.0903333333331,"ma120":605.3309166666671,"ma250":642.9932400000001},{"date":"2026-08-31","open":577.63,"high":578.68,"low":569.14,"close":572.34,"volume":13383800,"ma5":573.53,"ma20":574.8745,"ma60":590.169833333333,"ma120":604.6498333333336,"ma250":642.3421600000001},{"date":"2026-09-01","open":558.35,"high":584.95,"low":556.1,"close":578.54,"volume":15796900,"ma5":575.228,"ma20":574.4045,"ma60":589.928833333333,"ma120":604.0138333333337,"ma250":641.7081200000002},{"date":"2026-09-02","open":578.79,"high":600.38,"low":577,"close":592.85,"volume":16552700,"ma5":578.5699999999999,"ma20":574.6085,"ma60":590.0531666666664,"ma120":603.6360833333335,"ma250":641.0849200000001},{"date":"2026-09-03","open":604.49,"high":619.46,"low":604.35,"close":610.68,"volume":19737100,"ma5":586.486,"ma20":575.6475000000002,"ma60":590.4879999999997,"ma120":603.6108333333335,"ma250":640.5178400000001},{"date":"2026-09-04","open":612.35,"high":617.46,"low":605.27,"close":616.77,"volume":15966200,"ma5":594.236,"ma20":576.8810000000001,"ma60":591.2511666666664,"ma120":603.5218333333336,"ma250":639.97572},{"date":"2026-09-08","open":616.21,"high":624.8,"low":609.74,"close":613.48,"volume":18909700,"ma5":602.4639999999999,"ma20":577.8090000000001,"ma60":592.0019999999998,"ma120":603.4453333333335,"ma250":639.3668400000001},{"date":"2026-09-09","open":648.64,"high":657.86,"low":638.56,"close":653.69,"volume":35900700,"ma5":617.4939999999999,"ma20":580.5375000000001,"ma60":593.4471666666666,"ma120":603.7620833333335,"ma250":638.9736800000001},{"date":"2026-09-10","open":653.71,"high":663.5,"low":642.14,"close":644.38,"volume":21531900,"ma5":627.8,"ma20":583.8140000000001,"ma60":594.2954999999998,"ma120":604.0760833333335,"ma250":638.5476000000001},{"date":"2026-09-11","open":653.51,"high":664.24,"low":646.2,"close":648.03,"volume":16925000,"ma5":635.2700000000001,"ma20":586.4670000000001,"ma60":595.0925,"ma120":604.5291666666669,"ma250":638.11736},{"date":"2026-09-14","open":657.83,"high":668.6,"low":649.22,"close":665.6,"volume":19332300,"ma5":645.036,"ma20":590.2545000000001,"ma60":596.7261666666666,"ma120":605.0420000000003,"ma250":637.7209600000001},{"date":"2026-09-15","open":659.3,"high":678.87,"low":656.2,"close":670.24,"volume":19502800,"ma5":656.3880000000001,"ma20":595.318,"ma60":598.2764999999998,"ma120":605.6863333333336,"ma250":637.2859199999999},{"date":"2026-09-16","open":679.91,"high":685.31,"low":671.91,"close":673.31,"volume":17217800,"ma5":660.312,"ma20":601.8,"ma60":600.1008333333332,"ma120":606.3398333333336,"ma250":636.87628},{"date":"2026-09-17","open":682.44,"high":683.2,"low":667.05,"close":682.31,"volume":15928000,"ma5":667.898,"ma20":608.6139999999999,"ma60":602.1026666666663,"ma120":607.4629166666668,"ma250":636.4845199999997},{"date":"2026-09-18","open":688.62,"high":690.15,"low":660.8,"close":665.75,"volume":27596400,"ma5":671.442,"ma20":614.61,"ma60":603.9039999999999,"ma120":608.6298333333335,"ma250":636.0339999999998},{"date":"2026-09-21","open":680.3,"high":753,"low":679.6,"close":741.25,"volume":48720500,"ma5":686.5719999999999,"ma20":624.1775,"ma60":607.2103333333331,"ma120":610.3370833333335,"ma250":635.9383599999998},{"date":"2026-09-22","open":731.4,"high":757.27,"low":730,"close":736.6,"volume":28122100,"ma5":699.8439999999999,"ma20":633.0564999999999,"ma60":610.3161666666664,"ma120":611.7076666666668,"ma250":635.8631599999998},{"date":"2026-09-23","open":747.6,"high":763.9,"low":739.51,"close":744.1,"volume":30829200,"ma5":714.002,"ma20":641.759,"ma60":613.3411666666666,"ma120":613.0815833333335,"ma250":635.7969199999998},{"date":"2026-09-24","open":744.36,"high":779.82,"low":743.01,"close":777.59,"volume":34808500,"ma5":733.058,"ma20":651.8315,"ma60":616.9128333333332,"ma120":614.7743333333334,"ma250":635.9116399999997},{"date":"2026-09-25","open":768.85,"high":769.57,"low":746.54,"close":751.66,"volume":25826700,"ma5":750.24,"ma20":660.8595,"ma60":619.2253333333333,"ma120":616.2630000000003,"ma250":635.9432799999997},{"date":"2026-09-28","open":750.04,"high":750.58,"low":713.19,"close":715.62,"volume":27943100,"ma5":745.1139999999999,"ma20":667.7395,"ma60":621.4373333333334,"ma120":617.4344166666668,"ma250":635.8321599999996},{"date":"2026-09-29","open":725,"high":740.45,"low":715.1,"close":738.79,"volume":23591100,"ma5":745.5519999999999,"ma20":676.0620000000001,"ma60":623.7456666666668,"ma120":618.4875000000001,"ma250":635.8497999999997},{"date":"2026-09-30","open":730.27,"high":738.25,"low":721.3,"close":725.18,"volume":19293000,"ma5":741.7679999999999,"ma20":683.394,"ma60":625.5723333333334,"ma120":619.2940833333333,"ma250":635.8811599999997},{"date":"2026-10-01","open":728.53,"high":735.88,"low":721.51,"close":725.93,"volume":12408400,"ma5":731.4359999999999,"ma20":690.0480000000001,"ma60":627.6191666666668,"ma120":620.0946666666665,"ma250":635.8766799999997},{"date":"2026-10-02","open":733.25,"high":741.58,"low":726.2,"close":728.08,"volume":12964100,"ma5":726.7199999999999,"ma20":695.9180000000001,"ma60":629.2291666666667,"ma120":620.8742499999997,"ma250":635.9467599999997},{"date":"2026-10-05","open":727.71,"high":746.7,"low":727.12,"close":741.9,"volume":15215300,"ma5":731.9759999999999,"ma20":702.1745000000001,"ma60":630.4406666666669,"ma120":621.5359999999998,"ma250":636.0517199999997},{"date":"2026-10-06","open":746.73,"high":747.6,"low":736.69,"close":738.88,"volume":12563100,"ma5":731.994,"ma20":708.4445000000001,"ma60":631.8098333333334,"ma120":622.096833333333,"ma250":636.1549199999998},{"date":"2026-10-07","open":738.29,"high":738.29,"low":720.15,"close":721.31,"volume":13231600,"ma5":731.22,"ma20":711.8255000000001,"ma60":632.8143333333334,"ma120":622.4671666666665,"ma250":636.1687999999999},{"date":"2026-10-08","open":724.54,"high":724.95,"low":711.68,"close":720.89,"volume":16041100,"ma5":730.212,"ma20":715.6510000000001,"ma60":633.4739999999999,"ma120":622.7366666666663,"ma250":636.1183199999999},{"date":"2026-10-09","open":726.51,"high":728.07,"low":716.2,"close":718.67,"volume":12619900,"ma5":728.33,"ma20":719.1829999999999,"ma60":634.3761666666666,"ma120":623.1346666666664,"ma250":636.1718},{"date":"2026-10-12","open":728.5,"high":752.24,"low":727.64,"close":742.96,"volume":24882400,"ma5":728.542,"ma20":723.0509999999998,"ma60":635.9919999999998,"ma120":623.752333333333,"ma250":636.2808399999999},{"date":"2026-10-13","open":735.99,"high":771.27,"low":734.84,"close":762.5,"volume":22706200,"ma5":733.266,"ma20":727.664,"ma60":637.9361666666665,"ma120":624.483833333333,"ma250":636.4962399999998},{"date":"2026-10-14","open":760.75,"high":761.5,"low":734.29,"close":737.54,"volume":16236300,"ma5":736.512,"ma20":730.8754999999999,"ma60":639.4983333333332,"ma120":625.137083333333,"ma250":636.5761999999999},{"date":"2026-10-15","open":726.56,"high":743.97,"low":715.58,"close":736.72,"volume":16891500,"ma5":739.6780000000001,"ma20":733.596,"ma60":641.3241666666667,"ma120":625.6511666666663,"ma250":636.6747999999999},{"date":"2026-10-16","open":736.7,"high":738.49,"low":702.71,"close":709.33,"volume":20643800,"ma5":737.8100000000001,"ma20":735.775,"ma60":643.0446666666667,"ma120":625.907083333333,"ma250":636.6444399999998},{"date":"2026-10-19","open":707.16,"high":708.83,"low":693.86,"close":705.44,"volume":16260900,"ma5":730.306,"ma20":733.9845,"ma60":644.8821666666668,"ma120":626.1912499999997,"ma250":636.5375199999997},{"date":"2026-10-20","open":694.98,"high":696.51,"low":681.05,"close":694.25,"volume":17049100,"ma5":716.6560000000001,"ma20":731.867,"ma60":646.5551666666669,"ma120":626.4006666666664,"ma250":636.38144},{"date":"2026-10-21","open":697.6,"high":713.22,"low":689.68,"close":697.52,"volume":29203900,"ma5":708.652,"ma20":729.538,"ma60":648.2903333333336,"ma120":627.1140833333332,"ma250":636.2378799999999},{"date":"2026-10-22","open":676.35,"high":681.07,"low":639.69,"close":648.85,"volume":40571000,"ma5":691.078,"ma20":723.101,"ma60":649.3443333333336,"ma120":627.4482499999999,"ma250":635.8972799999999},{"date":"2026-10-23","open":638.18,"high":648.04,"low":633.27,"close":642.62,"volume":14791600,"ma5":677.736,"ma20":717.6490000000001,"ma60":651.0708333333334,"ma120":627.7166666666666,"ma250":635.5143199999999},{"date":"2026-10-26","open":638.36,"high":647.69,"low":627.8,"close":630.56,"volume":30913600,"ma5":662.76,"ma20":713.3960000000001,"ma60":652.3016666666667,"ma120":627.93,"ma250":635.0332799999999},{"date":"2026-10-27","open":627.07,"high":628.46,"low":619.21,"close":620.19,"volume":51334100,"ma5":647.948,"ma20":707.4660000000001,"ma60":652.8008333333333,"ma120":627.9909166666665,"ma250":634.5082799999999},{"date":"2026-10-28","open":621.85,"high":624.42,"low":609,"close":612.49,"volume":35110900,"ma5":630.942,"ma20":701.8315000000001,"ma60":653.2100000000002,"ma120":627.9549166666665,"ma250":633.95156},{"date":"2026-10-29","open":621.29,"high":634.68,"low":616.8,"close":624.52,"volume":31276200,"ma5":626.0759999999999,"ma20":696.7610000000001,"ma60":653.8058333333333,"ma120":628.0789999999998,"ma250":633.7837599999999},{"date":"2026-10-30","open":614.51,"high":626.37,"low":610.13,"close":614.99,"volume":25364700,"ma5":620.55,"ma20":691.1065000000001,"ma60":654.224,"ma120":628.2134166666666,"ma250":633.6503199999999},{"date":"2026-11-02","open":614.44,"high":621.69,"low":606.41,"close":606.73,"volume":19496500,"ma5":615.784,"ma20":684.3480000000001,"ma60":654.4678333333334,"ma120":628.2444999999999,"ma250":633.5263999999999},{"date":"2026-11-03","open":610.76,"high":624.84,"low":610.1,"close":621.03,"volume":13731300,"ma5":615.952,"ma20":678.4555000000001,"ma60":654.903,"ma120":628.2811666666665,"ma250":633.5012399999997},{"date":"2026-11-04","open":641.15,"high":643.09,"low":624.5,"close":630,"volume":32441800,"ma5":619.454,"ma20":673.8900000000001,"ma60":655.4176666666666,"ma120":628.3775833333332,"ma250":633.4774399999998},{"date":"2026-11-05","open":632.3,"high":634.99,"low":583.8,"close":605.08,"volume":28676200,"ma5":615.566,"ma20":668.0995,"ma60":655.8548333333333,"ma120":628.3013333333332,"ma250":633.4219999999998},{"date":"2026-11-06","open":607.33,"high":625.6,"low":606.66,"close":610.15,"volume":15705500,"ma5":614.5980000000001,"ma20":662.6735000000001,"ma60":656.1078333333334,"ma120":628.2924999999999,"ma250":633.3757599999997},{"date":"2026-11-09","open":631.05,"high":647.25,"low":630,"close":641.37,"volume":19143300,"ma5":621.5260000000001,"ma20":657.5940000000002,"ma60":656.9665000000001,"ma120":628.6154999999999,"ma250":633.4141999999997},{"date":"2026-11-10","open":637.98,"high":647.28,"low":635.5,"close":641.39,"volume":13030600,"ma5":625.598,"ma20":651.5385,"ma60":658.1735000000001,"ma120":628.91825,"ma250":633.4714399999998},{"date":"2026-11-11","open":646.74,"high":648.45,"low":627.97,"close":628.77,"volume":15533900,"ma5":625.352,"ma20":646.1000000000001,"ma60":659.5918333333334,"ma120":629.0964999999999,"ma250":633.5504799999998}],"relative":[{"date":"2025-12-31","stock":100,"index":100},{"date":"2026-01-02","stock":98.53353330606431,"index":100.1894675334161},{"date":"2026-01-05","stock":99.80305715887226,"index":100.82609013220363},{"date":"2026-01-06","stock":100.08029208138284,"index":101.45088014023811},{"date":"2026-01-07","stock":98.27296277780303,"index":101.10189175370681},{"date":"2026-01-08","stock":97.8745322607523,"index":101.10963406617486},{"date":"2026-01-09","stock":98.93499371297851,"index":101.76437075451027},{"date":"2026-01-12","stock":97.25491978366585,"index":101.9249141771967},{"date":"2026-01-13","stock":95.60665969791998,"index":101.72726608721058},{"date":"2026-01-14","stock":93.24789043918253,"index":101.18471988897817},{"date":"2026-01-15","stock":94.04778136314744,"index":101.44576729238186},{"date":"2026-01-16","stock":93.9644593919011,"index":101.38061500255642},{"date":"2026-01-20","stock":91.52085321698556,"index":99.28946022934775},{"date":"2026-01-21","stock":92.8600645366541,"index":100.43999707837266},{"date":"2026-01-22","stock":98.11237861503734,"index":100.99116207727704},{"date":"2026-01-23","stock":99.79851232407701,"index":101.02417646629172},{"date":"2026-01-26","stock":101.85883743125937,"index":101.5299101599591},{"date":"2026-01-27","stock":101.95124907209622,"index":101.94434299905048},{"date":"2026-01-28","stock":101.3089124210335,"index":101.93601636111315},{"date":"2026-01-29","stock":111.84989925616203,"index":101.80425096778906},{"date":"2026-01-30","stock":108.5458043600115,"index":101.36629902855891},{"date":"2026-02-02","stock":107.01722492387401,"index":101.912789423709},{"date":"2026-02-03","stock":104.78874092926722,"index":101.05631436710247},{"date":"2026-02-04","stock":101.34830098925903,"index":100.54371484917098},{"date":"2026-02-05","stock":101.53312427093275,"index":99.31195675991528},{"date":"2026-02-06","stock":100.20754745564999,"index":101.26798626835148},{"date":"2026-02-09","stock":102.59510066809071,"index":101.74304287488131},{"date":"2026-02-10","stock":101.61038646245208,"index":101.40690964867431},{"date":"2026-02-11","stock":101.30285264130649,"index":101.40194288218538},{"date":"2026-02-12","stock":98.4426366101592,"index":99.81389233803229},{"date":"2026-02-13","stock":96.92163189868047,"index":99.86370608428895},{"date":"2026-02-17","stock":96.84891454195639,"index":99.96669344825068},{"date":"2026-02-18","stock":97.44428790013482,"index":100.52311737637864},{"date":"2026-02-19","stock":97.6806193094881,"index":100.2394273610401},{"date":"2026-02-20","stock":99.32887939523398,"index":100.93506683222554},{"date":"2026-02-23","stock":96.53986577587904,"index":99.88678694032576},{"date":"2026-02-24","stock":96.85042948688813,"index":100.65108465415236},{"date":"2026-02-25","stock":99.0304352436789,"index":101.47001679935724},{"date":"2026-02-26","stock":99.53339696102046,"index":100.92557154334965},{"date":"2026-02-27","stock":98.19570058628368,"index":100.4876196041195},{"date":"2026-03-02","stock":99.0107409595661,"index":100.52764589876561},{"date":"2026-03-03","stock":99.2410125891924,"index":99.57826309254254},{"date":"2026-03-04","stock":101.15741792785832,"index":100.35059528157184},{"date":"2026-03-05","stock":100.07271735672408,"index":99.78394565773135},{"date":"2026-03-06","stock":97.69273886894212,"index":98.45913373749178},{"date":"2026-03-09","stock":98.0760199366753,"index":99.27675115039077},{"date":"2026-03-10","stock":99.08800315108546,"index":99.06478708640712},{"date":"2026-03-11","stock":99.20768380069384,"index":98.98181286976846},{"date":"2026-03-12","stock":96.68075565453194,"index":97.47454532174422},{"date":"2026-03-13","stock":92.97368540653547,"index":96.88393835366298},{"date":"2026-03-16","stock":95.05521974276236,"index":97.86545906069681},{"date":"2026-03-17","stock":94.32956112045326,"index":98.1095610254912},{"date":"2026-03-18","stock":93.27212955809055,"index":96.77452340953911},{"date":"2026-03-19","stock":91.91170900937752,"index":96.50850923964649},{"date":"2026-03-20","stock":89.93622081837324,"index":95.04754948506319},{"date":"2026-03-23","stock":91.51176354739503,"index":96.13614783434373},{"date":"2026-03-24","stock":89.82411489342361,"index":95.77634942663063},{"date":"2026-03-25","stock":90.12255904497871,"index":96.29537652472428},{"date":"2026-03-26","stock":82.94929479313427,"index":94.61923891607626},{"date":"2026-03-27","stock":79.64368495205198,"index":93.03703162661603},{"date":"2026-03-30","stock":81.25861624929934,"index":92.66992915053684},{"date":"2026-03-31","stock":86.67454438031177,"index":95.36951281863998},{"date":"2026-04-01","stock":87.7501552818555,"index":96.05317361770506},{"date":"2026-04-02","stock":87.02752654940993,"index":96.16083558542108},{"date":"2026-04-06","stock":86.80937447923768,"index":96.58651668979621},{"date":"2026-04-07","stock":87.11690830038327,"index":96.65984953619166},{"date":"2026-04-08","stock":92.77825751033949,"index":99.0842159082609},{"date":"2026-04-09","stock":95.197624566347,"index":99.69556643050178},{"date":"2026-04-10","stock":95.42032147131451,"index":99.58206120809291},{"date":"2026-04-13","stock":96.12780075444257,"index":100.5951354904682},{"date":"2026-04-14","stock":100.3635867836204,"index":101.78043970491564},{"date":"2026-04-15","stock":101.74067172658273,"index":102.59221386312176},{"date":"2026-04-16","stock":102.5420775954794,"index":102.85998100942224},{"date":"2026-04-17","stock":104.31153327576543,"index":104.09845884157475},{"date":"2026-04-20","stock":101.63917041615537,"index":103.85128916806661},{"date":"2026-04-21","stock":101.32557681528276,"index":103.19202395734425},{"date":"2026-04-22","stock":102.21636443515278,"index":104.27141918048353},{"date":"2026-04-23","stock":99.85759517641533,"index":103.84047914688482},{"date":"2026-04-24","stock":102.26332772803708,"index":104.66846833686364},{"date":"2026-04-27","stock":102.80719295853595,"index":104.79745818420861},{"date":"2026-04-28","stock":101.7043130482207,"index":104.28456650354248},{"date":"2026-04-29","stock":101.3679952733718,"index":104.24293331385581},{"date":"2026-04-30","stock":92.70099531882016,"index":105.31020378350742},{"date":"2026-05-01","stock":92.22227272038661,"index":105.6185815499233},{"date":"2026-05-04","stock":92.4737535790574,"index":105.18954057409978},{"date":"2026-05-05","stock":91.64810859125271,"index":106.04367832882916},{"date":"2026-05-06","stock":92.84794497720007,"index":107.59068000876488},{"date":"2026-05-07","stock":93.44331833537849,"index":107.18150609889709},{"date":"2026-05-08","stock":92.35558787438076,"index":108.0845811116792},{"date":"2026-05-11","stock":90.72399218288415,"index":108.28778029362356},{"date":"2026-05-12","stock":91.35117938462936,"index":108.11423562924548},{"date":"2026-05-13","stock":93.41604932660697,"index":108.74662186838069},{"date":"2026-05-14","stock":93.68873941432227,"index":109.57913958074647},{"date":"2026-05-15","stock":93.05246254298656,"index":108.22438098020598},{"date":"2026-05-18","stock":92.59494917359754,"index":108.1447666350157},{"date":"2026-05-19","stock":91.29209653229104,"index":107.42254035497773},{"date":"2026-05-20","stock":91.66325804057021,"index":108.58184208604193},{"date":"2026-05-21","stock":92.01472526473663,"index":108.76809582937696},{"date":"2026-05-22","stock":92.45102940508112,"index":109.1734716236944},{"date":"2026-05-26","stock":92.76613795088548,"index":109.8403330655175},{"date":"2026-05-27","stock":96.23839173446045,"index":109.85844715506538},{"date":"2026-05-28","stock":96.2429365692557,"index":110.49054123146593},{"date":"2026-05-29","stock":95.82178187822872,"index":110.73055291797532},{"date":"2026-06-01","stock":90.96789831689618,"index":111.0212548389453},{"date":"2026-06-02","stock":90.53765395627869,"index":111.1647067416551},{"date":"2026-06-03","stock":94.37803935826932,"index":110.34519027098094},{"date":"2026-06-04","stock":95.07339908194338,"index":110.792637499087},{"date":"2026-06-05","stock":89.83623445287763,"index":107.8626835147177},{"date":"2026-06-08","stock":88.68336135981457,"index":108.1839164414579},{"date":"2026-06-09","stock":88.56216576527443,"index":107.90519319260828},{"date":"2026-06-10","stock":86.50032571316032,"index":106.15718355123803},{"date":"2026-06-11","stock":86.11401475556362,"index":108.01694543860931},{"date":"2026-06-12","stock":85.89434774045964,"index":108.55978379957637},{"date":"2026-06-15","stock":89.90895180960172,"index":110.35410123438756},{"date":"2026-06-16","stock":90.92850974867063,"index":109.72682784310861},{"date":"2026-06-17","stock":85.98524443636475,"index":108.39383536629903},{"date":"2026-06-18","stock":87.4456513505734,"index":109.56949821050326},{"date":"2026-06-22","stock":85.42016997682134,"index":109.16353809071653},{"date":"2026-06-23","stock":85.17020406308231,"index":107.59564677525381},{"date":"2026-06-24","stock":84.48393400899876,"index":107.48988386531298},{"date":"2026-06-25","stock":82.2418155100062,"index":107.4792199254985},{"date":"2026-06-26","stock":83.35984486963899,"index":107.42852969103791},{"date":"2026-06-29","stock":85.23080186035237,"index":108.69081878606384},{"date":"2026-06-30","stock":85.33533306064324,"index":109.55167628369001},{"date":"2026-07-01","stock":92.85248981199533,"index":109.31604703820028},{"date":"2026-07-02","stock":88.30614007180839,"index":109.3161931195676},{"date":"2026-07-06","stock":90.94062930812464,"index":110.10780804908335},{"date":"2026-07-07","stock":93.25698010877305,"index":109.61726681761742},{"date":"2026-07-08","stock":91.36935872381038,"index":109.30845080709956},{"date":"2026-07-09","stock":95.66574255025829,"index":110.19852457819005},{"date":"2026-07-10","stock":101.38162977775757,"index":110.66233291943612},{"date":"2026-07-13","stock":99.49097850293141,"index":109.78511430866993},{"date":"2026-07-14","stock":100.14391976851641,"index":110.19779417135345},{"date":"2026-07-15","stock":103.21471314517717,"index":110.61865459060697},{"date":"2026-07-16","stock":100.67415049462952,"index":110.05434226864364},{"date":"2026-07-17","stock":97.86695753609357,"index":108.94295522606092},{"date":"2026-07-20","stock":97.84271841718554,"index":108.7324519757505},{"date":"2026-07-21","stock":97.53366965110817,"index":109.69542034913447},{"date":"2026-07-22","stock":95.01280128467329,"index":109.54583302899715},{"date":"2026-07-23","stock":91.8208123134724,"index":108.22145935285954},{"date":"2026-07-24","stock":90.16800739293127,"index":108.27521729603389},{"date":"2026-07-27","stock":89.96803466194004,"index":108.29274706011249},{"date":"2026-07-28","stock":89.89834719507945,"index":108.52063399313417},{"date":"2026-07-29","stock":88.7166901483131,"index":106.87531955299102},{"date":"2026-07-30","stock":81.66007665621355,"index":108.64991600321379},{"date":"2026-07-31","stock":84.3384992955506,"index":109.410853845592},{"date":"2026-08-03","stock":89.41810965171416,"index":111.02914323278065},{"date":"2026-08-04","stock":89.06967231741127,"index":113.01614199108904},{"date":"2026-08-05","stock":89.19541274674665,"index":112.82667445767292},{"date":"2026-08-06","stock":89.36660152403459,"index":112.62814987948288},{"date":"2026-08-07","stock":89.69988940901997,"index":113.32466583887225},{"date":"2026-08-10","stock":90.12710387977395,"index":113.25849097947557},{"date":"2026-08-11","stock":90.7633807511097,"index":112.89460229347746},{"date":"2026-08-12","stock":87.69258737444893,"index":113.1911474691403},{"date":"2026-08-13","stock":90.13467860443272,"index":113.92871229274706},{"date":"2026-08-14","stock":89.35902679937584,"index":113.73544664378059},{"date":"2026-08-17","stock":86.19582178187822,"index":113.14089547878169},{"date":"2026-08-18","stock":82.36301110454633,"index":112.36228179095757},{"date":"2026-08-19","stock":82.72053810843975,"index":112.5992257687532},{"date":"2026-08-20","stock":82.69023920980473,"index":111.62311007231028},{"date":"2026-08-21","stock":83.30682179702768,"index":112.1082462931853},{"date":"2026-08-24","stock":84.68845157478525,"index":111.79402527207655},{"date":"2026-08-25","stock":86.3594358345074,"index":112.1507559710759},{"date":"2026-08-26","stock":87.28203729794421,"index":112.12767511503908},{"date":"2026-08-27","stock":86.51850505234134,"index":112.9353589949602},{"date":"2026-08-28","stock":87.56684694511354,"index":112.65444452560077},{"date":"2026-08-31","stock":86.70635822387855,"index":112.28018406252282},{"date":"2026-09-01","stock":87.64562408156463,"index":111.48155722737565},{"date":"2026-09-02","stock":89.81351027890136,"index":111.99474107077643},{"date":"2026-09-03","stock":92.51465709221468,"index":113.17960704112191},{"date":"2026-09-04","stock":93.4372585556515,"index":112.75436418084874},{"date":"2026-09-08","stock":92.93884167310517,"index":112.09582937696297},{"date":"2026-09-09","stock":99.0304352436789,"index":111.55299101599591},{"date":"2026-09-10","stock":97.62002151221803,"index":110.90059162953766},{"date":"2026-09-11","stock":98.1729764123074,"index":111.85421079541304},{"date":"2026-09-14","stock":100.8347346573952,"index":111.31370973632313},{"date":"2026-09-15","stock":101.537669105728,"index":110.81338105324666},{"date":"2026-09-16","stock":102.00275719977579,"index":110.3178730552918},{"date":"2026-09-17","stock":103.36620763835234,"index":111.57344240742093},{"date":"2026-09-18","stock":100.85745883137147,"index":111.75955006938865},{"date":"2026-09-21","stock":112.29529306609705,"index":113.4277992842013},{"date":"2026-09-22","stock":111.59084367283249,"index":113.42692279599737},{"date":"2026-09-23","stock":112.72705237164628,"index":112.57073990212548},{"date":"2026-09-24","stock":117.80060294808283,"index":112.54298444233439},{"date":"2026-09-25","stock":113.87235074005059,"index":113.11679205317361},{"date":"2026-09-28","stock":108.41248920601736,"index":112.24439412752903},{"date":"2026-09-29","stock":111.92261661288612,"index":112.05667957052079},{"date":"2026-09-30","stock":109.86077656077201,"index":111.77474253159009},{"date":"2026-10-01","stock":109.9743974306534,"index":111.9925498502666},{"date":"2026-10-02","stock":110.30011059098001,"index":112.81454970418523},{"date":"2026-10-05","stock":112.3937644866609,"index":113.56292454897378},{"date":"2026-10-06","stock":111.93625111727188,"index":114.21999853918632},{"date":"2026-10-07","stock":109.2744928721841,"index":113.96932291286247},{"date":"2026-10-08","stock":109.21086518505052,"index":113.43744065444453},{"date":"2026-10-09","stock":108.87454741020163,"index":114.11204440873567},{"date":"2026-10-12","stock":112.55434864942659,"index":114.04922942078738},{"date":"2026-10-13","stock":115.51455104606947,"index":114.02308085603681},{"date":"2026-10-14","stock":111.73324849641715,"index":112.75933094733767},{"date":"2026-10-15","stock":111.60902301201351,"index":113.12628734204952},{"date":"2026-10-16","stock":107.45958884394551,"index":111.89014681177416},{"date":"2026-10-19","stock":106.8702752654941,"index":112.34723541012345},{"date":"2026-10-20","stock":105.17505188686391,"index":112.66627711635381},{"date":"2026-10-21","stock":105.67043887954672,"index":113.31780001460814},{"date":"2026-10-22","stock":98.29720189671104,"index":111.94843327733548},{"date":"2026-10-23","stock":97.35339120422972,"index":111.36775984223212},{"date":"2026-10-26","stock":95.52636761653713,"index":112.1433058213425},{"date":"2026-10-27","stock":93.9553697223106,"index":112.81279672777737},{"date":"2026-10-28","stock":92.78886212486175,"index":113.12511869111096},{"date":"2026-10-29","stock":94.61134087775909,"index":112.7805127455993},{"date":"2026-10-30","stock":93.16759835779969,"index":110.73069899934264},{"date":"2026-11-02","stock":91.91625384417276,"index":110.16580235191002},{"date":"2026-11-03","stock":94.08262509657773,"index":110.56781827477906},{"date":"2026-11-04","stock":95.44153070035904,"index":112.31641224161858},{"date":"2026-11-05","stock":91.66628793043374,"index":107.42429333138558},{"date":"2026-11-06","stock":92.43436501083185,"index":107.76217953400044},{"date":"2026-11-09","stock":97.16402308776075,"index":110.29055583960266},{"date":"2026-11-10","stock":97.16705297762425,"index":109.86677379300271},{"date":"2026-11-11","stock":95.25519247375358,"index":111.30494485428383}],"metrics":{"change":-1.9676016152418985,"fiveDay":-0.19523809523809277,"ytd":-4.744807526246419,"indexYtd":11.304944854283832,"volumeRatio":0.6368012317964846,"low20":583.8,"high20":743.97,"low60":537.27,"high60":779.82,"low120":524.49,"high120":779.82,"sectorYtd":-7.747198990835658},"levels":[[583.8,"583.80 近20日低点"],[646.1000000000001,"646.10 20日均线"],[743.97,"743.97 近20日高点"]],"charts":[{"id":"mix","title":"广告的量、价和使用人数","type":"bars","unit":"%","categories":["日活人数","广告展示量","单条广告均价","集团营收"],"series":[{"name":"三季度同比","values":[3,10,14,26]}]},{"id":"unit","title":"同一季的营业利润，两种口径","type":"bars","unit":"十亿美元","categories":["报告营业利润","加回法律费用后"],"series":[{"name":"本季","values":[12.988,22.878]}]},{"id":"quality","title":"机房投入吃掉了多少现金","type":"bars","unit":"十亿美元","categories":["经营现金流","含租赁本金的资本支出","公司自由现金流"],"series":[{"name":"三季度","values":[32.79,34.91,-2.12]}]},{"id":"allocation","title":"融资安排怎样影响普通股东","type":"bars","unit":"十亿美元","categories":["强制可转优先股发行额","普通股远期发行额"],"series":[{"name":"公告基础规模","values":[12.5,25]}]},{"id":"annual","title":"三个完整财年的收入和净利润","type":"bars","unit":"十亿美元","categories":["2023财年","2024财年","2025财年"],"series":[{"name":"收入","values":[134.902,164.501,200.966]},{"name":"净利润","values":[39.098,62.36,60.458]}]},{"id":"quarterly","title":"六个财季的收入与净利润","type":"bars","unit":"十亿美元","categories":["25.06","25.09","25.12","26.03","26.06","26.09"],"series":[{"name":"收入","values":[47.516,51.242,59.893,56.311,60.801,64.601]},{"name":"净利润","values":[18.337,2.709,22.768,26.773,15.848,9.86]}]},{"id":"margin","title":"每100美元收入最终留下多少净利润","type":"lines","unit":"%","categories":["25.06","25.09","25.12","26.03","26.06","26.09"],"series":[{"name":"报告净利率","values":[38.59,5.29,38.01,47.54,26.07,15.26]}]},{"id":"cash","title":"2026年前三季，现金回收与资本投入","type":"bars","unit":"十亿美元","categories":["经营现金流","现金购置固定资产","简化剩余现金"],"series":[{"name":"上年同期","values":[79.586,48.308,31.278]},{"name":"本期","values":[96.873,83.055,13.818]}]},{"id":"sector","title":"年初至今，个股与所属板块的价格涨幅","type":"bars","unit":"%","categories":["Meta","XLC · 通信服务","标普500"],"series":[{"name":"2025年12月31日至11月11日","values":[-4.74,-7.75,11.3]}]},{"id":"hurdle","title":"按现价，不同估值倍数要求每股赚多少","type":"bars","unit":"美元 / 股","categories":["14倍PE","21倍PE","29倍PE"],"series":[{"name":"现价所需的每股盈利","values":[44.91,29.94,21.68]}]}],"financials":{"annual":[{"start":"2023-01-01","end":"2023-12-31","revenue":134902000000,"net":39098000000,"operating":46751000000,"cfo":71113000000,"capex":27045000000,"eps":14.87,"shares":2629000000,"sbcomp":14027000000,"dividends":0,"buybacks":19774000000,"rd":38483000000,"pretax":47428000000},{"start":"2024-01-01","end":"2024-12-31","revenue":164501000000,"net":62360000000,"operating":69380000000,"cfo":91328000000,"capex":37256000000,"eps":23.86,"shares":2614000000,"sbcomp":16690000000,"dividends":5072000000,"buybacks":30125000000,"rd":43873000000,"pretax":70663000000},{"start":"2025-01-01","end":"2025-12-31","revenue":200966000000,"net":60458000000,"operating":83276000000,"cfo":115800000000,"capex":69691000000,"eps":23.49,"shares":2574000000,"sbcomp":20427000000,"dividends":5324000000,"buybacks":26248000000,"rd":57372000000,"pretax":85932000000}],"quarters":[{"start":"2025-04-01","end":"2025-06-30","revenue":47516000000,"net":18337000000,"operating":20441000000,"eps":7.14,"shares":2570000000,"dividends":1322000000,"rd":12942000000,"pretax":20534000000},{"start":"2025-07-01","end":"2025-09-30","revenue":51242000000,"net":2709000000,"operating":20535000000,"eps":1.05,"shares":2572000000,"dividends":1323000000,"rd":15144000000,"pretax":21663000000},{"start":"2025-10-01","end":"2025-12-31","derived":true,"revenue":59893000000,"net":22768000000,"operating":24745000000,"cfo":36214000000,"capex":21383000000,"sbcomp":5890000000,"dividends":1338000000,"buybacks":0,"rd":17135000000,"pretax":25354000000},{"start":"2026-01-01","end":"2026-03-31","revenue":56311000000,"net":26773000000,"operating":22872000000,"cfo":32226000000,"capex":18997000000,"eps":10.44,"shares":2564000000,"sbcomp":6032000000,"dividends":1346000000,"buybacks":0,"rd":17699000000,"pretax":21752000000},{"start":"2026-04-01","end":"2026-06-30","revenue":60801000000,"net":15848000000,"operating":18775000000,"eps":6.18,"shares":2566000000,"dividends":1353000000,"rd":21656000000,"pretax":18756000000},{"start":"2026-07-01","end":"2026-09-30","revenue":64601000000,"net":9860000000,"operating":12988000000,"eps":3.83,"shares":2573000000,"dividends":1361000000,"rd":20054000000,"pretax":13001000000}],"current":{"start":"2026-01-01","end":"2026-09-30","revenue":181712000000,"net":52481000000,"operating":54635000000,"cfo":96873000000,"capex":83055000000,"eps":20.44,"shares":2568000000,"sbcomp":21053000000,"dividends":4060000000,"buybacks":0,"rd":59409000000,"pretax":53509000000},"prior":{"start":"2025-01-01","end":"2025-09-30","revenue":141073000000,"net":37690000000,"operating":58531000000,"cfo":79586000000,"capex":48308000000,"eps":14.62,"shares":2578000000,"sbcomp":14537000000,"dividends":3986000000,"buybacks":26248000000,"rd":40237000000,"pretax":60578000000},"filing":"https://www.sec.gov/Archives/edgar/data/1326801/000162828026066773/meta-20260930.htm","form":"10-Q","filed":"2026-10-22","factsUrl":"https://data.sec.gov/api/xbrl/companyfacts/CIK0001326801.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":"Meta最新业绩公告","url":"https://investor.atmeta.com/investor-news/press-release-details/2026/Meta-Reports-Third-Quarter-2026-Results/default.aspx","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/1326801/000162828026066773/meta-20260930.htm","note":"报告期末 2026-09-30，提交日期 2026-10-22。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/CIK0001326801.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/META?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/meta/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":"资本融资定价公告","url":"https://investor.atmeta.com/investor-news/press-release-details/2026/Meta-Announces-Pricing-of-Offering-of-Depositary-Shares-Representing-Series-A-Mandatory-Convertible-Preferred-Stock-and-Offering-of-Class-A-Common-Stock-in-Connection-with-Forward-Sale-Agreements/default.aspx","note":"强制可转优先股、普通股远期发行及结算条件。"},{"title":"XLC · 通信服务板块ETF历史行情","url":"https://query1.finance.yahoo.com/v8/finance/chart/XLC?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。"}]}