{"company":"美光科技","symbol":"MU","market":"us","marketLabel":"美股","slug":"micron","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":"内存、闪存与高带宽存储","fiscal":"2026财年第四季","period":"2027财年","shares":1143000000,"profitLabel":"2027财年作者假设的正常化每股收益，每股美元","valuation":{"basisKey":"eps","multipleKey":"pe","basisLabel":"正常化每股收益","basisUnit":"美元/股","multipleLabel":"PE","perShare":true,"periodLabel":"2027财年","basisStep":0.01,"multipleStep":0.5},"heroMetric":{"label":"基准盈利中点 · 隐含PE","value":6.875423728813559,"note":"按2027财年正常化每股118.00美元计算"},"calc":[45,170,118,5,12,7.5],"scenarios":[{"name":"供给追上","eps":[45,65],"pe":[5,7],"prices":[225,455]},{"name":"高位放缓","eps":[105,131],"pe":[6,9],"prices":[630,1179]},{"name":"紧缺延长","eps":[145,170],"pe":[9,12],"prices":[1305,2040]}],"last":{"date":"2026-11-11","open":777.14,"high":827.58,"low":763.05,"close":811.3,"volume":36086900,"ma5":723.1899999999999,"ma20":849.6665,"ma60":949.1126666666663,"ma120":954.8678333333336,"ma250":666.46852},"stock":[{"date":"2025-01-02","open":84.98,"high":87.65,"low":84.74,"close":87.33,"volume":18860000,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-03","open":87.95,"high":90.2,"low":87.51,"close":89.87,"volume":17484600,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-06","open":95.57,"high":101.52,"low":95.48,"close":99.26,"volume":42903300,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-07","open":103.41,"high":106.74,"low":101.16,"close":101.91,"volume":53570000,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-08","open":102.82,"high":103.48,"low":98.3,"close":99.41,"volume":33516900,"ma5":95.556,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-10","open":98.12,"high":100.78,"low":96.87,"close":99.34,"volume":20512600,"ma5":97.958,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-13","open":95.84,"high":96,"low":92.88,"close":95.06,"volume":22699100,"ma5":98.99600000000001,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-14","open":97.05,"high":97.41,"low":95.38,"close":97.36,"volume":18613400,"ma5":98.616,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-15","open":99.44,"high":103.93,"low":99.35,"close":103.19,"volume":27568100,"ma5":98.872,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-16","open":104.32,"high":104.8,"low":101.87,"close":102.6,"volume":16243800,"ma5":99.50999999999999,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-17","open":104.64,"high":105.88,"low":102.5,"close":105.75,"volume":18908900,"ma5":100.792,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-21","open":105.43,"high":110.24,"low":105.23,"close":109.38,"volume":23533600,"ma5":103.65599999999999,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-22","open":109.17,"high":110.67,"low":107.76,"close":109.23,"volume":20004300,"ma5":106.03,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-23","open":104.79,"high":106.18,"low":103.35,"close":104.84,"volume":22677600,"ma5":106.36000000000001,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-24","open":105.5,"high":105.72,"low":102.72,"close":103.19,"volume":19743800,"ma5":106.47800000000002,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-27","open":94.86,"high":96.1,"low":88.36,"close":91.11,"volume":50696200,"ma5":103.55,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-28","open":92.61,"high":93.45,"low":88.04,"close":88.25,"volume":34793600,"ma5":99.324,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-29","open":89.88,"high":90.45,"low":87.76,"close":89.01,"volume":25342800,"ma5":95.28,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-30","open":90.66,"high":93.16,"low":90.3,"close":92.5,"volume":22497100,"ma5":92.812,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-31","open":91.65,"high":94.27,"low":91.14,"close":91.24,"volume":20492100,"ma5":90.422,"ma20":97.9915,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-03","open":88.65,"high":91.4,"low":88.02,"close":89.92,"volume":18607900,"ma5":90.184,"ma20":98.121,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-04","open":89.05,"high":91.45,"low":88.8,"close":90.66,"volume":12827500,"ma5":90.66600000000001,"ma20":98.1605,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-05","open":90.39,"high":93.65,"low":90.22,"close":93.6,"volume":15660000,"ma5":91.58400000000002,"ma20":97.8775,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-06","open":94.88,"high":96.61,"low":93.58,"close":94.54,"volume":16141100,"ma5":91.99199999999999,"ma20":97.509,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-07","open":95.59,"high":95.93,"low":91.59,"close":92.3,"volume":15602800,"ma5":92.204,"ma20":97.1535,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-10","open":93.19,"high":96.26,"low":93.17,"close":95.93,"volume":16217900,"ma5":93.406,"ma20":96.983,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-11","open":94.25,"high":95.84,"low":93.56,"close":94.08,"volume":12124000,"ma5":94.09,"ma20":96.934,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-12","open":89.6,"high":92.64,"low":87.35,"close":91.68,"volume":22874700,"ma5":93.70599999999999,"ma20":96.65,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-13","open":92.06,"high":96.07,"low":92.02,"close":95.66,"volume":16579900,"ma5":93.92999999999999,"ma20":96.2735,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-14","open":98.41,"high":100.7,"low":98,"close":99.52,"volume":21284500,"ma5":95.374,"ma20":96.1195,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-18","open":102.64,"high":107.88,"low":102.05,"close":106.79,"volume":29641900,"ma5":97.54599999999999,"ma20":96.1715,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-19","open":105.76,"high":107.19,"low":103.62,"close":104.36,"volume":17875900,"ma5":99.602,"ma20":95.92049999999999,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-20","open":103.98,"high":104.85,"low":102.34,"close":103.18,"volume":14488000,"ma5":101.90200000000002,"ma20":95.618,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-21","open":103.64,"high":103.66,"low":97.75,"close":98.84,"volume":18650800,"ma5":102.53800000000001,"ma20":95.31799999999998,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-24","open":100.22,"high":100.7,"low":95.28,"close":95.41,"volume":14883700,"ma5":101.71600000000001,"ma20":94.929,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-25","open":95.5,"high":95.93,"low":92.76,"close":93.22,"volume":18608200,"ma5":99.002,"ma20":95.03450000000001,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-26","open":96,"high":99.72,"low":95.5,"close":97.71,"volume":21335200,"ma5":97.672,"ma20":95.50750000000001,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-27","open":97.84,"high":99.89,"low":91.49,"close":91.82,"volume":22386300,"ma5":95.4,"ma20":95.648,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-28","open":91,"high":94.46,"low":89.87,"close":93.63,"volume":23359100,"ma5":94.35799999999999,"ma20":95.70450000000001,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-03","open":95.81,"high":96.2,"low":89.39,"close":90.54,"volume":20281800,"ma5":93.384,"ma20":95.6695,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-04","open":90.2,"high":93.59,"low":86.8,"close":91.2,"volume":23611500,"ma5":92.97999999999999,"ma20":95.73349999999999,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-05","open":92.15,"high":95.05,"low":90.43,"close":94.34,"volume":14010300,"ma5":92.306,"ma20":95.91749999999999,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-06","open":90.93,"high":93.29,"low":89.03,"close":89.27,"volume":18708100,"ma5":91.796,"ma20":95.701,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-07","open":90.29,"high":93.34,"low":89.49,"close":92.96,"volume":19133900,"ma5":91.662,"ma20":95.622,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-10","open":89.59,"high":91.37,"low":85.76,"close":87.08,"volume":21897900,"ma5":90.97,"ma20":95.36099999999999,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-11","open":87.9,"high":91.1,"low":86.07,"close":89.05,"volume":21962100,"ma5":90.53999999999999,"ma20":95.017,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-12","open":92.47,"high":96.99,"low":92.24,"close":95.64,"volume":23584700,"ma5":90.8,"ma20":95.095,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-13","open":94.25,"high":98.12,"low":94,"close":94.88,"volume":18824700,"ma5":91.922,"ma20":95.255,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-14","open":98.75,"high":102.78,"low":98.75,"close":100.79,"volume":24623600,"ma5":93.488,"ma20":95.5115,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-17","open":101.06,"high":104.45,"low":100.96,"close":103.11,"volume":17095100,"ma5":96.694,"ma20":95.691,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-18","open":101.9,"high":103.31,"low":100.29,"close":101.72,"volume":18434100,"ma5":99.228,"ma20":95.4375,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-19","open":100.82,"high":103.6,"low":100.49,"close":102.06,"volume":16633100,"ma5":100.512,"ma20":95.32249999999999,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-20","open":101.58,"high":104.69,"low":101.35,"close":103,"volume":29204400,"ma5":102.136,"ma20":95.3135,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-21","open":98.2,"high":98.5,"low":93.7,"close":94.72,"volume":63239600,"ma5":100.922,"ma20":95.10749999999999,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-24","open":96.1,"high":98.42,"low":95.33,"close":96.94,"volume":35406600,"ma5":99.688,"ma20":95.184,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-25","open":96.18,"high":96.38,"low":93.25,"close":94.18,"volume":22191700,"ma5":98.17999999999999,"ma20":95.232,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-26","open":96,"high":96.64,"low":90.97,"close":92.13,"volume":27107200,"ma5":96.19399999999999,"ma20":94.953,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-27","open":91.09,"high":92.21,"low":89.61,"close":91.16,"volume":15658700,"ma5":93.826,"ma20":94.92000000000002,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-28","open":90.47,"high":90.89,"low":87.6,"close":88.44,"volume":17118000,"ma5":92.57,"ma20":94.66050000000001,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-31","open":86,"high":87.09,"low":84.1,"close":86.89,"volume":21089500,"ma5":90.56,"ma20":94.47800000000002,"ma60":96.04633333333335,"ma120":null,"ma250":null},{"date":"2025-04-01","open":88.53,"high":88.89,"low":86.25,"close":88.71,"volume":15337100,"ma5":89.466,"ma20":94.35350000000003,"ma60":96.06933333333333,"ma120":null,"ma250":null},{"date":"2025-04-02","open":87.13,"high":89.93,"low":86.7,"close":88.6,"volume":14520400,"ma5":88.75999999999999,"ma20":94.06650000000002,"ma60":96.04816666666669,"ma120":null,"ma250":null},{"date":"2025-04-03","open":82.92,"high":83.35,"low":74.21,"close":74.34,"volume":44839500,"ma5":85.396,"ma20":93.32000000000002,"ma60":95.63283333333335,"ma120":null,"ma250":null},{"date":"2025-04-04","open":70.65,"high":71.34,"low":63.86,"close":64.72,"volume":50737700,"ma5":80.652,"ma20":91.90800000000002,"ma60":95.013,"ma120":null,"ma250":null},{"date":"2025-04-07","open":63.94,"high":72.46,"low":61.54,"close":68.37,"volume":50181800,"ma5":76.94800000000001,"ma20":90.97250000000001,"ma60":94.49566666666668,"ma120":null,"ma250":null},{"date":"2025-04-08","open":71.6,"high":72.97,"low":63.52,"close":65.54,"volume":40822100,"ma5":72.314,"ma20":89.797,"ma60":93.93233333333336,"ma120":null,"ma250":null},{"date":"2025-04-09","open":66.2,"high":78.56,"low":63.7,"close":77.87,"volume":63132600,"ma5":70.168,"ma20":88.9085,"ma60":93.64583333333334,"ma120":null,"ma250":null},{"date":"2025-04-10","open":72.5,"high":73.05,"low":67.5,"close":70.05,"volume":44882300,"ma5":69.31,"ma20":87.667,"ma60":93.19066666666669,"ma120":null,"ma250":null},{"date":"2025-04-11","open":69.04,"high":70.17,"low":66.83,"close":69.55,"volume":30807800,"ma5":70.27600000000001,"ma20":86.10499999999999,"ma60":92.63000000000002,"ma120":null,"ma250":null},{"date":"2025-04-14","open":74.67,"high":74.78,"low":69.97,"close":71.02,"volume":32634700,"ma5":70.80600000000001,"ma20":84.50049999999996,"ma60":92.10366666666668,"ma120":null,"ma250":null},{"date":"2025-04-15","open":71.12,"high":72.8,"low":70.55,"close":71.04,"volume":19132700,"ma5":71.906,"ma20":82.96649999999997,"ma60":91.52516666666669,"ma120":null,"ma250":null},{"date":"2025-04-16","open":67.93,"high":70.45,"low":67.17,"close":69.33,"volume":28475000,"ma5":70.19800000000001,"ma20":81.32999999999997,"ma60":90.85766666666669,"ma120":null,"ma250":null},{"date":"2025-04-17","open":70.44,"high":70.48,"low":67,"close":68.8,"volume":20694100,"ma5":69.94800000000001,"ma20":79.61999999999999,"ma60":90.18383333333334,"ma120":null,"ma250":null},{"date":"2025-04-21","open":67.76,"high":68,"low":65.65,"close":66.74,"volume":19826100,"ma5":69.386,"ma20":78.22099999999999,"ma60":89.54883333333335,"ma120":null,"ma250":null},{"date":"2025-04-22","open":67.54,"high":70.4,"low":67.44,"close":70.21,"volume":20351200,"ma5":69.224,"ma20":76.88449999999999,"ma60":88.99916666666668,"ma120":null,"ma250":null},{"date":"2025-04-23","open":73.69,"high":75.4,"low":72.5,"close":72.93,"volume":26385500,"ma5":69.602,"ma20":75.82199999999999,"ma60":88.69616666666668,"ma120":null,"ma250":null},{"date":"2025-04-24","open":74.57,"high":77.59,"low":73.6,"close":77.42,"volume":23875600,"ma5":71.22,"ma20":75.0865,"ma60":88.51566666666668,"ma120":null,"ma250":null},{"date":"2025-04-25","open":77.55,"high":80.3,"low":76.9,"close":79.78,"volume":19746200,"ma5":73.41600000000001,"ma20":74.5175,"ma60":88.36183333333335,"ma120":null,"ma250":null},{"date":"2025-04-28","open":78.77,"high":79.61,"low":76.92,"close":78.56,"volume":16882400,"ma5":75.78,"ma20":74.0235,"ma60":88.12950000000001,"ma120":null,"ma250":null},{"date":"2025-04-29","open":77.94,"high":78.19,"low":76.47,"close":76.88,"volume":17098000,"ma5":77.114,"ma20":73.523,"ma60":87.89016666666667,"ma120":null,"ma250":null},{"date":"2025-04-30","open":73.62,"high":77.15,"low":73.5,"close":76.95,"volume":19779300,"ma5":77.91799999999999,"ma20":72.935,"ma60":87.674,"ma120":null,"ma250":null},{"date":"2025-05-01","open":79.4,"high":79.89,"low":77.64,"close":77.77,"volume":15349200,"ma5":77.988,"ma20":72.3935,"ma60":87.45916666666669,"ma120":null,"ma250":null},{"date":"2025-05-02","open":79.58,"high":81.67,"low":79.1,"close":80.72,"volume":18899700,"ma5":78.176,"ma20":72.7125,"ma60":87.24450000000002,"ma120":null,"ma250":null},{"date":"2025-05-05","open":79.41,"high":81.15,"low":79.05,"close":80.42,"volume":12513600,"ma5":78.54799999999999,"ma20":73.49750000000002,"ma60":87.00916666666669,"ma120":null,"ma250":null},{"date":"2025-05-06","open":79.04,"high":81.22,"low":78.54,"close":80.51,"volume":13173800,"ma5":79.274,"ma20":74.10450000000002,"ma60":86.81266666666669,"ma120":null,"ma250":null},{"date":"2025-05-07","open":80.99,"high":82.87,"low":80.2,"close":82.62,"volume":14889700,"ma5":80.408,"ma20":74.9585,"ma60":86.59083333333335,"ma120":null,"ma250":null},{"date":"2025-05-08","open":84.25,"high":86.21,"low":83.36,"close":85.15,"volume":17580500,"ma5":81.88399999999999,"ma20":75.32250000000002,"ma60":86.44200000000001,"ma120":null,"ma250":null},{"date":"2025-05-09","open":85.57,"high":86.27,"low":84.68,"close":85.86,"volume":13017600,"ma5":82.912,"ma20":76.113,"ma60":86.345,"ma120":null,"ma250":null},{"date":"2025-05-12","open":92.81,"high":94.2,"low":91.95,"close":92.29,"volume":27765300,"ma5":85.286,"ma20":77.24999999999999,"ma60":86.28883333333333,"ma120":null,"ma250":null},{"date":"2025-05-13","open":92.55,"high":97.41,"low":92.55,"close":96.93,"volume":28009100,"ma5":88.57000000000001,"ma20":78.54549999999999,"ma60":86.24566666666666,"ma120":null,"ma250":null},{"date":"2025-05-14","open":96.3,"high":97.65,"low":94.32,"close":95.32,"volume":28044400,"ma5":91.11,"ma20":79.75949999999999,"ma60":86.05449999999999,"ma120":null,"ma250":null},{"date":"2025-05-15","open":94.01,"high":95.61,"low":92.17,"close":95.45,"volume":24196100,"ma5":93.17,"ma20":81.0655,"ma60":85.90599999999998,"ma120":null,"ma250":null},{"date":"2025-05-16","open":95.9,"high":98.19,"low":95.7,"close":98,"volume":22609300,"ma5":95.598,"ma20":82.5255,"ma60":85.81966666666666,"ma120":null,"ma250":null},{"date":"2025-05-19","open":95.71,"high":99.02,"low":95.7,"close":98.65,"volume":14380100,"ma5":96.87,"ma20":84.12100000000001,"ma60":85.81649999999998,"ma120":null,"ma250":null},{"date":"2025-05-20","open":97.92,"high":98.63,"low":96.97,"close":98.1,"volume":12331300,"ma5":97.104,"ma20":85.5155,"ma60":85.8613333333333,"ma120":null,"ma250":null},{"date":"2025-05-21","open":97.16,"high":98.82,"low":95.26,"close":95.84,"volume":15764300,"ma5":97.20800000000001,"ma20":86.66099999999999,"ma60":85.90499999999997,"ma120":null,"ma250":null},{"date":"2025-05-22","open":95.41,"high":97.22,"low":94.37,"close":94.83,"volume":13245200,"ma5":97.084,"ma20":87.53149999999998,"ma60":85.85699999999999,"ma120":null,"ma250":null},{"date":"2025-05-23","open":92.26,"high":93.84,"low":90.93,"close":93.37,"volume":16545000,"ma5":96.158,"ma20":88.21099999999998,"ma60":85.88283333333332,"ma120":null,"ma250":null},{"date":"2025-05-27","open":95.18,"high":96.7,"low":94.19,"close":96.38,"volume":17612600,"ma5":95.704,"ma20":89.102,"ma60":85.92866666666667,"ma120":null,"ma250":null},{"date":"2025-05-28","open":96.7,"high":97.21,"low":95.6,"close":96.18,"volume":10500300,"ma5":95.32000000000001,"ma20":90.067,"ma60":86.02266666666668,"ma120":null,"ma250":null},{"date":"2025-05-29","open":98.59,"high":99.63,"low":96.11,"close":96.8,"volume":14628700,"ma5":95.512,"ma20":91.0595,"ma60":86.11600000000001,"ma120":null,"ma250":null},{"date":"2025-05-30","open":96.04,"high":96.61,"low":92.22,"close":94.46,"volume":23758200,"ma5":95.438,"ma20":91.894,"ma60":86.11800000000001,"ma120":null,"ma250":null},{"date":"2025-06-02","open":94.58,"high":99.24,"low":94.4,"close":98.18,"volume":16850300,"ma5":96.4,"ma20":92.76700000000002,"ma60":86.26650000000002,"ma120":null,"ma250":null},{"date":"2025-06-03","open":98.36,"high":102.93,"low":96.96,"close":102.25,"volume":22757600,"ma5":97.574,"ma20":93.85850000000002,"ma60":86.42133333333335,"ma120":null,"ma250":null},{"date":"2025-06-04","open":102.38,"high":103.91,"low":101.7,"close":103.25,"volume":14595900,"ma5":98.988,"ma20":94.9955,"ma60":86.69083333333334,"ma120":null,"ma250":null},{"date":"2025-06-05","open":106.3,"high":109.03,"low":105.53,"close":106.29,"volume":28833700,"ma5":100.886,"ma20":96.179,"ma60":86.97816666666668,"ma120":null,"ma250":null},{"date":"2025-06-06","open":108.08,"high":111.05,"low":108.04,"close":108.56,"volume":20710100,"ma5":103.70599999999999,"ma20":97.3495,"ma60":87.19350000000001,"ma120":null,"ma250":null},{"date":"2025-06-09","open":109.51,"high":112.53,"low":108.58,"close":110.95,"volume":20159700,"ma5":106.26000000000002,"ma20":98.60400000000001,"ma60":87.46133333333336,"ma120":null,"ma250":null},{"date":"2025-06-10","open":111.53,"high":114.92,"low":111.23,"close":114.14,"volume":22949400,"ma5":108.638,"ma20":99.69650000000001,"ma60":87.68383333333335,"ma120":null,"ma250":null},{"date":"2025-06-11","open":115.6,"high":117.26,"low":114.73,"close":116.03,"volume":21614100,"ma5":111.194,"ma20":100.65150000000001,"ma60":87.89916666666666,"ma120":null,"ma250":null},{"date":"2025-06-12","open":114.11,"high":116.48,"low":113.52,"close":116.18,"volume":17076500,"ma5":113.17199999999998,"ma20":101.69450000000002,"ma60":88.14016666666667,"ma120":null,"ma250":null},{"date":"2025-06-13","open":113.8,"high":117.1,"low":113.66,"close":115.6,"volume":17453000,"ma5":114.58,"ma20":102.702,"ma60":88.36583333333334,"ma120":null,"ma250":null},{"date":"2025-06-16","open":117.81,"high":120.96,"low":117.32,"close":119.84,"volume":21374100,"ma5":116.35800000000002,"ma20":103.79400000000001,"ma60":88.64650000000002,"ma120":null,"ma250":null},{"date":"2025-06-17","open":119.6,"high":123.51,"low":119.35,"close":120.34,"volume":20837700,"ma5":117.598,"ma20":104.8785,"ma60":89.07350000000001,"ma120":null,"ma250":null},{"date":"2025-06-18","open":120.46,"high":122.98,"low":120.18,"close":121.82,"volume":20180000,"ma5":118.756,"ma20":106.0645,"ma60":89.48816666666669,"ma120":null,"ma250":null},{"date":"2025-06-20","open":122.77,"high":124.16,"low":120.38,"close":123.6,"volume":29290400,"ma5":120.23999999999998,"ma20":107.45249999999999,"ma60":89.97850000000003,"ma120":null,"ma250":null},{"date":"2025-06-23","open":123.67,"high":124.51,"low":119.81,"close":122.08,"volume":23399200,"ma5":121.53600000000002,"ma20":108.81499999999998,"ma60":90.47766666666669,"ma120":null,"ma250":null},{"date":"2025-06-24","open":125.11,"high":128.1,"low":124.96,"close":127.91,"volume":26420600,"ma5":123.15,"ma20":110.54199999999999,"ma60":91.09016666666668,"ma120":null,"ma250":null},{"date":"2025-06-25","open":126.61,"high":127.5,"low":125.62,"close":127.25,"volume":39407000,"ma5":124.532,"ma20":112.08549999999998,"ma60":91.73700000000002,"ma120":null,"ma250":null},{"date":"2025-06-26","open":129.53,"high":129.85,"low":123.79,"close":126,"volume":62678100,"ma5":125.36800000000001,"ma20":113.57649999999998,"ma60":92.38883333333335,"ma120":94.21758333333337,"ma250":null},{"date":"2025-06-27","open":125.14,"high":127.54,"low":123.39,"close":124.76,"volume":36888600,"ma5":125.6,"ma20":114.97449999999999,"ma60":92.98966666666668,"ma120":94.52950000000003,"ma250":null},{"date":"2025-06-30","open":124.9,"high":125.08,"low":121.85,"close":123.25,"volume":22799700,"ma5":125.83399999999999,"ma20":116.41399999999999,"ma60":93.56716666666668,"ma120":94.80766666666669,"ma250":null},{"date":"2025-07-01","open":122.35,"high":123.99,"low":119.08,"close":120.89,"volume":24825800,"ma5":124.42999999999999,"ma20":117.5495,"ma60":94.34300000000002,"ma120":94.98791666666669,"ma250":null},{"date":"2025-07-02","open":120.5,"high":123,"low":118.06,"close":121.74,"volume":29303800,"ma5":123.328,"ma20":118.52399999999997,"ma60":95.29333333333335,"ma120":95.15316666666668,"ma250":null},{"date":"2025-07-03","open":122.33,"high":123.63,"low":121.83,"close":122.29,"volume":13247900,"ma5":122.58599999999998,"ma20":119.47599999999997,"ma60":96.19200000000001,"ma120":95.34383333333336,"ma250":null},{"date":"2025-07-07","open":121.18,"high":121.51,"low":118.91,"close":119.92,"volume":19148400,"ma5":121.61800000000001,"ma20":120.1575,"ma60":97.09833333333334,"ma120":95.51533333333336,"ma250":null},{"date":"2025-07-08","open":122.45,"high":125.45,"low":121.95,"close":124.42,"volume":26238200,"ma5":121.852,"ma20":120.9505,"ma60":97.87416666666667,"ma120":95.76000000000002,"ma250":null},{"date":"2025-07-09","open":124.82,"high":126.15,"low":121.28,"close":122.24,"volume":20464000,"ma5":122.122,"ma20":121.51500000000001,"ma60":98.74399999999999,"ma120":95.96733333333336,"ma250":null},{"date":"2025-07-10","open":124.28,"high":124.35,"low":122.02,"close":123.11,"volume":15378400,"ma5":122.396,"ma20":121.9635,"ma60":99.63666666666664,"ma120":96.13333333333337,"ma250":null},{"date":"2025-07-11","open":122.13,"high":124.81,"low":121.24,"close":124.53,"volume":15820600,"ma5":122.84400000000001,"ma20":122.3885,"ma60":100.52849999999998,"ma120":96.31608333333338,"ma250":null},{"date":"2025-07-14","open":120.38,"high":120.44,"low":117.02,"close":118.61,"volume":32117700,"ma5":122.582,"ma20":122.51000000000003,"ma60":101.32133333333331,"ma120":96.42325000000005,"ma250":null},{"date":"2025-07-15","open":120.94,"high":121.39,"low":119.12,"close":120.11,"volume":24958900,"ma5":121.72,"ma20":122.73550000000004,"ma60":102.16766666666665,"ma120":96.51266666666672,"ma250":null},{"date":"2025-07-16","open":119.03,"high":119.09,"low":114.81,"close":116.43,"volume":30614800,"ma5":120.55799999999999,"ma20":122.56500000000001,"ma60":102.96149999999997,"ma120":96.57266666666672,"ma250":null},{"date":"2025-07-17","open":113.93,"high":114.2,"low":110.95,"close":113.26,"volume":34702400,"ma5":118.58800000000001,"ma20":122.21100000000001,"ma60":103.73683333333332,"ma120":96.64283333333339,"ma250":null},{"date":"2025-07-18","open":114.24,"high":114.8,"low":113.28,"close":114.39,"volume":19349900,"ma5":116.55999999999999,"ma20":121.8395,"ma60":104.47316666666666,"ma120":96.73616666666672,"ma250":null},{"date":"2025-07-21","open":113.59,"high":115.92,"low":112.67,"close":113.23,"volume":22189800,"ma5":115.484,"ma20":121.321,"ma60":105.14483333333331,"ma120":96.92050000000005,"ma250":null},{"date":"2025-07-22","open":112.86,"high":113,"low":108.13,"close":109.22,"volume":27917600,"ma5":113.306,"ma20":120.67799999999997,"ma60":105.67483333333331,"ma120":97.09525000000004,"ma250":null},{"date":"2025-07-23","open":109.44,"high":110.29,"low":108.88,"close":109.83,"volume":17810000,"ma5":111.98600000000002,"ma20":119.77399999999997,"ma60":106.17566666666666,"ma120":97.26875000000004,"ma250":null},{"date":"2025-07-24","open":111.06,"high":112.73,"low":110.25,"close":111.73,"volume":20293100,"ma5":111.67999999999999,"ma20":118.99799999999996,"ma60":106.72849999999998,"ma120":97.42900000000003,"ma250":null},{"date":"2025-07-25","open":110.99,"high":111.5,"low":108.83,"close":111.26,"volume":16372300,"ma5":111.054,"ma20":118.26100000000001,"ma60":107.30149999999998,"ma120":97.59583333333336,"ma250":null},{"date":"2025-07-28","open":111.72,"high":112,"low":109.86,"close":111.25,"volume":12932300,"ma5":110.65799999999999,"ma20":117.5855,"ma60":107.87316666666665,"ma120":97.77358333333336,"ma250":null},{"date":"2025-07-29","open":112.05,"high":113.54,"low":110.67,"close":111.96,"volume":16653300,"ma5":111.20599999999999,"ma20":117.021,"ma60":108.44299999999998,"ma120":97.95108333333336,"ma250":null},{"date":"2025-07-30","open":112.6,"high":114.89,"low":112.41,"close":114.74,"volume":16378800,"ma5":112.18799999999999,"ma20":116.7135,"ma60":109.00999999999998,"ma120":98.12725000000002,"ma250":null},{"date":"2025-07-31","open":112.19,"high":112.27,"low":106.94,"close":109.14,"volume":29224300,"ma5":111.67,"ma20":116.08349999999999,"ma60":109.48866666666666,"ma120":98.24891666666667,"ma250":null},{"date":"2025-08-01","open":105.49,"high":106.5,"low":103.38,"close":104.88,"volume":24003300,"ma5":110.394,"ma20":115.21300000000001,"ma60":109.89483333333332,"ma120":98.35375,"ma250":null},{"date":"2025-08-04","open":106.02,"high":107.88,"low":105.46,"close":107.77,"volume":14780600,"ma5":109.69800000000001,"ma20":114.6055,"ma60":110.31400000000001,"ma120":98.45241666666668,"ma250":null},{"date":"2025-08-05","open":109.3,"high":110.64,"low":106.83,"close":109.06,"volume":17836000,"ma5":109.11799999999998,"ma20":113.8375,"ma60":110.7125,"ma120":98.57725,"ma250":null},{"date":"2025-08-06","open":107.9,"high":108.96,"low":106.75,"close":108.78,"volume":13021900,"ma5":107.926,"ma20":113.1645,"ma60":111.0945,"ma120":98.71975,"ma250":null},{"date":"2025-08-07","open":114.14,"high":115.28,"low":110.79,"close":111.87,"volume":18986500,"ma5":108.47200000000001,"ma20":112.6025,"ma60":111.42083333333333,"ma120":98.85483333333335,"ma250":null},{"date":"2025-08-08","open":112.17,"high":119.33,"low":111.67,"close":118.89,"volume":28962200,"ma5":111.274,"ma20":112.3205,"ma60":111.78683333333333,"ma120":99.01625,"ma250":null},{"date":"2025-08-11","open":124.97,"high":127.28,"low":121.65,"close":123.72,"volume":35065800,"ma5":114.46400000000001,"ma20":112.576,"ma60":112.26016666666668,"ma120":99.15733333333334,"ma250":null},{"date":"2025-08-12","open":124.7,"high":128.55,"low":123.04,"close":127.75,"volume":25961200,"ma5":118.202,"ma20":112.95800000000001,"ma60":112.79850000000002,"ma120":99.35225,"ma250":null},{"date":"2025-08-13","open":127.58,"high":128.6,"low":123.35,"close":124.27,"volume":18438200,"ma5":121.3,"ma20":113.35000000000002,"ma60":113.23633333333335,"ma120":99.528,"ma250":null},{"date":"2025-08-14","open":123.2,"high":125.74,"low":121.4,"close":125.29,"volume":12235900,"ma5":123.984,"ma20":113.95150000000001,"ma60":113.68033333333337,"ma120":99.74841666666667,"ma250":null},{"date":"2025-08-15","open":123.17,"high":123.38,"low":119.44,"close":120.87,"volume":18986700,"ma5":124.38000000000002,"ma20":114.2755,"ma60":114.05983333333337,"ma120":99.96058333333335,"ma250":null},{"date":"2025-08-18","open":121.35,"high":123.68,"low":120.66,"close":123.55,"volume":12208800,"ma5":124.346,"ma20":114.7915,"ma60":114.5216666666667,"ma120":100.21333333333335,"ma250":null},{"date":"2025-08-19","open":122.94,"high":124.24,"low":121.31,"close":122.05,"volume":11491200,"ma5":123.20599999999999,"ma20":115.43300000000002,"ma60":114.97533333333337,"ma120":100.41616666666668,"ma250":null},{"date":"2025-08-20","open":118.7,"high":118.91,"low":113.46,"close":117.21,"volume":25795000,"ma5":121.79400000000001,"ma20":115.80200000000002,"ma60":115.37266666666669,"ma120":100.62775,"ma250":null},{"date":"2025-08-21","open":117,"high":117.73,"low":115.61,"close":115.79,"volume":13174900,"ma5":119.894,"ma20":116.005,"ma60":115.69616666666668,"ma120":100.81241666666668,"ma250":null},{"date":"2025-08-22","open":117.65,"high":120.7,"low":116.51,"close":117.68,"volume":17038300,"ma5":119.256,"ma20":116.32599999999998,"ma60":116.05450000000003,"ma120":101.03858333333334,"ma250":null},{"date":"2025-08-25","open":117.68,"high":118.08,"low":116.1,"close":116.42,"volume":8674800,"ma5":117.83,"ma20":116.58449999999998,"ma60":116.38150000000003,"ma120":101.24875000000002,"ma250":null},{"date":"2025-08-26","open":116.09,"high":118.36,"low":115.81,"close":116.5,"volume":12584300,"ma5":116.72,"ma20":116.81149999999998,"ma60":116.74883333333337,"ma120":101.43341666666669,"ma250":null},{"date":"2025-08-27","open":116.85,"high":118.73,"low":116.44,"close":117.75,"volume":15349300,"ma5":116.82800000000002,"ma20":116.96199999999999,"ma60":117.07500000000003,"ma120":101.67075000000001,"ma250":null},{"date":"2025-08-28","open":118.88,"high":122.57,"low":118.73,"close":122,"volume":17295500,"ma5":118.07000000000001,"ma20":117.60500000000002,"ma60":117.4041666666667,"ma120":101.91275,"ma250":null},{"date":"2025-08-29","open":122.6,"high":122.77,"low":118.06,"close":119.01,"volume":16774000,"ma5":118.33600000000001,"ma20":118.31150000000002,"ma60":117.66683333333337,"ma120":102.17883333333334,"ma250":null},{"date":"2025-09-02","open":115.86,"high":118.56,"low":114.25,"close":118.48,"volume":13771900,"ma5":118.748,"ma20":118.84700000000001,"ma60":117.87000000000005,"ma120":102.42408333333333,"ma250":null},{"date":"2025-09-03","open":119.36,"high":119.44,"low":117.3,"close":118.72,"volume":14101300,"ma5":119.19200000000001,"ma20":119.33,"ma60":118.03933333333337,"ma120":102.61641666666665,"ma250":null},{"date":"2025-09-04","open":118.85,"high":124.41,"low":118.52,"close":124.21,"volume":18589100,"ma5":120.48400000000001,"ma20":120.10149999999999,"ma60":118.26033333333339,"ma120":102.8608333333333,"ma250":null},{"date":"2025-09-05","open":127.77,"high":131.41,"low":125.66,"close":131.37,"volume":28416000,"ma5":122.35799999999999,"ma20":121.07649999999998,"ma60":118.54750000000004,"ma120":103.11566666666664,"ma250":null},{"date":"2025-09-08","open":130.55,"high":132.26,"low":128.4,"close":131.46,"volume":19492600,"ma5":124.848,"ma20":121.705,"ma60":118.80466666666669,"ma120":103.35191666666664,"ma250":null},{"date":"2025-09-09","open":131.76,"high":138,"low":131.56,"close":135.24,"volume":20705000,"ma5":128.2,"ma20":122.28099999999999,"ma60":119.12233333333337,"ma120":103.63124999999997,"ma250":null},{"date":"2025-09-10","open":140.02,"high":142.24,"low":138.34,"close":140,"volume":25791300,"ma5":132.456,"ma20":122.89349999999999,"ma60":119.52900000000002,"ma120":103.94741666666664,"ma250":null},{"date":"2025-09-11","open":147.72,"high":156.26,"low":147.61,"close":150.57,"volume":52446400,"ma5":137.728,"ma20":124.20850000000003,"ma60":120.04116666666668,"ma120":104.34383333333331,"ma250":null},{"date":"2025-09-12","open":153.55,"high":158.28,"low":153.21,"close":157.23,"volume":32288300,"ma5":142.9,"ma20":125.80550000000002,"ma60":120.656,"ma120":104.86474999999997,"ma250":null},{"date":"2025-09-15","open":156.96,"high":160.34,"low":156.55,"close":157.77,"volume":20101400,"ma5":148.16199999999998,"ma20":127.6505,"ma60":121.25516666666667,"ma120":105.37166666666664,"ma250":null},{"date":"2025-09-16","open":157.98,"high":159.56,"low":157.17,"close":158.82,"volume":16911600,"ma5":152.878,"ma20":129.41400000000002,"ma60":121.84216666666666,"ma120":105.9103333333333,"ma250":null},{"date":"2025-09-17","open":157.41,"high":160.59,"low":155.26,"close":159.99,"volume":18843600,"ma5":156.87599999999998,"ma20":131.311,"ma60":122.47399999999998,"ma120":106.47583333333331,"ma250":null},{"date":"2025-09-18","open":162.99,"high":170.45,"low":162.6,"close":168.89,"volume":28212800,"ma5":160.54,"ma20":133.895,"ma60":123.15699999999998,"ma120":107.1235833333333,"ma250":null},{"date":"2025-09-19","open":162.75,"high":163.7,"low":159.38,"close":162.73,"volume":37309900,"ma5":161.64000000000001,"ma20":136.24200000000002,"ma60":123.7483333333333,"ma120":107.74266666666662,"ma250":null},{"date":"2025-09-22","open":164.38,"high":167.26,"low":161.59,"close":164.62,"volume":25851200,"ma5":163.01,"ma20":138.589,"ma60":124.39199999999998,"ma120":108.39041666666664,"ma250":null},{"date":"2025-09-23","open":165.68,"high":168.99,"low":165.23,"close":166.41,"volume":43316500,"ma5":164.528,"ma20":141.08849999999998,"ma60":125.08616666666664,"ma120":109.03791666666665,"ma250":null},{"date":"2025-09-24","open":165.08,"high":166,"low":158.3,"close":161.71,"volume":57096400,"ma5":164.872,"ma20":143.349,"ma60":125.72716666666663,"ma120":109.64716666666664,"ma250":null},{"date":"2025-09-25","open":157.39,"high":158.95,"low":154.65,"close":156.83,"volume":32209200,"ma5":162.46,"ma20":145.303,"ma60":126.32616666666665,"ma120":110.3345833333333,"ma250":null},{"date":"2025-09-26","open":158.52,"high":158.92,"low":155.18,"close":157.27,"volume":24045000,"ma5":161.368,"ma20":147.06649999999996,"ma60":126.91833333333331,"ma120":111.10583333333331,"ma250":null},{"date":"2025-09-29","open":160,"high":165.8,"low":159.97,"close":163.9,"volume":26506500,"ma5":161.224,"ma20":149.31099999999998,"ma60":127.61183333333331,"ma120":111.90191666666665,"ma250":null},{"date":"2025-09-30","open":164.11,"high":168.95,"low":163.96,"close":167.32,"volume":20092500,"ma5":161.406,"ma20":151.753,"ma60":128.4018333333333,"ma120":112.75008333333331,"ma250":null},{"date":"2025-10-01","open":165.6,"high":182.39,"low":165.5,"close":182.15,"volume":41674800,"ma5":165.49399999999997,"ma20":154.9245,"ma60":129.36399999999995,"ma120":113.6190833333333,"ma250":null},{"date":"2025-10-02","open":184.96,"high":186.18,"low":181.21,"close":183.75,"volume":25122200,"ma5":170.878,"ma20":157.9015,"ma60":130.38916666666663,"ma120":114.56658333333328,"ma250":null},{"date":"2025-10-03","open":185.21,"high":191.85,"low":184.92,"close":187.83,"volume":29399300,"ma5":176.99,"ma20":160.7245,"ma60":131.4678333333333,"ma120":115.55224999999996,"ma250":null},{"date":"2025-10-06","open":195.01,"high":201,"low":189.43,"close":190.96,"volume":36392300,"ma5":182.40200000000002,"ma20":163.6995,"ma60":132.57499999999996,"ma120":116.55174999999994,"ma250":null},{"date":"2025-10-07","open":194.85,"high":195.3,"low":183.24,"close":185.69,"volume":27828200,"ma5":186.07600000000002,"ma20":166.22200000000004,"ma60":133.69299999999996,"ma120":117.50716666666662,"ma250":null},{"date":"2025-10-08","open":188.99,"high":196.95,"low":188.8,"close":196.54,"volume":26833900,"ma5":188.954,"ma20":169.049,"ma60":134.96683333333328,"ma120":118.56724999999997,"ma250":null},{"date":"2025-10-09","open":192.97,"high":196.62,"low":189.5,"close":192.33,"volume":19721500,"ma5":190.67000000000002,"ma20":171.137,"ma60":136.2318333333333,"ma120":119.59666666666664,"ma250":null},{"date":"2025-10-10","open":192.96,"high":193.44,"low":179.61,"close":181.6,"volume":26990300,"ma5":189.424,"ma20":172.35549999999998,"ma60":137.3708333333333,"ma120":120.55383333333332,"ma250":null},{"date":"2025-10-13","open":190.79,"high":193.4,"low":187.99,"close":192.77,"volume":20928400,"ma5":189.786,"ma20":174.10549999999998,"ma60":138.67716666666664,"ma120":121.57516666666665,"ma250":null},{"date":"2025-10-14","open":186.96,"high":192.46,"low":186.25,"close":187.06,"volume":15912400,"ma5":190.06,"ma20":175.51749999999998,"ma60":139.90766666666661,"ma120":122.52624999999996,"ma250":null},{"date":"2025-10-15","open":192.48,"high":192.88,"low":187.42,"close":191.94,"volume":17793100,"ma5":189.14000000000001,"ma20":177.11499999999998,"ma60":141.28633333333332,"ma120":123.4805833333333,"ma250":null},{"date":"2025-10-16","open":199.96,"high":206.34,"low":195.2,"close":202.53,"volume":42041300,"ma5":191.18,"ma20":178.797,"ma60":142.83133333333333,"ma120":124.50349999999999,"ma250":null},{"date":"2025-10-17","open":199.28,"high":203.39,"low":195.55,"close":202.38,"volume":23283100,"ma5":195.33599999999998,"ma20":180.7795,"ma60":144.34216666666666,"ma120":125.5353333333333,"ma250":null},{"date":"2025-10-20","open":209.66,"high":214.75,"low":205.5,"close":206.77,"volume":23268400,"ma5":198.136,"ma20":182.887,"ma60":145.934,"ma120":126.61774999999996,"ma250":null},{"date":"2025-10-21","open":204.3,"high":205.87,"low":200.84,"close":202.29,"volume":13717300,"ma5":201.182,"ma20":184.68099999999998,"ma60":147.45133333333334,"ma120":127.66224999999999,"ma250":null},{"date":"2025-10-22","open":202.25,"high":205.58,"low":192.4,"close":198.47,"volume":21949800,"ma5":202.488,"ma20":186.519,"ma60":148.89316666666664,"ma120":128.66808333333333,"ma250":null},{"date":"2025-10-23","open":196.7,"high":209,"low":195.2,"close":206.71,"volume":19397900,"ma5":203.324,"ma20":189.013,"ma60":150.42599999999996,"ma120":129.718,"ma250":null},{"date":"2025-10-24","open":212.39,"high":219.82,"low":209.98,"close":219.02,"volume":25821800,"ma5":206.652,"ma20":192.1005,"ma60":152.25733333333332,"ma120":130.873,"ma250":null},{"date":"2025-10-27","open":224.81,"high":224.98,"low":215.74,"close":220.1,"volume":23873100,"ma5":209.31799999999998,"ma20":194.91049999999998,"ma60":154.17766666666665,"ma120":132.03625,"ma250":null},{"date":"2025-10-28","open":218.93,"high":222.9,"low":217.56,"close":221.91,"volume":14957500,"ma5":213.24200000000002,"ma20":197.64,"ma60":156.07999999999998,"ma120":133.19699999999997,"ma250":null},{"date":"2025-10-29","open":229.06,"high":232.4,"low":226.1,"close":226.63,"volume":23217300,"ma5":218.87399999999997,"ma20":199.86399999999998,"ma60":158.03949999999998,"ma120":134.37599999999998,"ma250":null},{"date":"2025-10-30","open":226.1,"high":227.4,"low":220.74,"close":224.01,"volume":14795100,"ma5":222.334,"ma20":201.877,"ma60":159.95999999999998,"ma120":135.52724999999998,"ma250":null},{"date":"2025-10-31","open":227.75,"high":231.25,"low":218.82,"close":223.77,"volume":16320000,"ma5":223.28400000000002,"ma20":203.674,"ma60":161.825,"ma120":136.62291666666664,"ma250":null},{"date":"2025-11-03","open":233.88,"high":237.62,"low":231.8,"close":234.7,"volume":21199300,"ma5":226.204,"ma20":205.86100000000002,"ma60":163.7551666666667,"ma120":137.771,"ma250":null},{"date":"2025-11-04","open":222.14,"high":228.67,"low":217.4,"close":218.03,"volume":23696200,"ma5":225.42799999999997,"ma20":207.47799999999998,"ma60":165.32700000000003,"ma120":138.7935833333333,"ma250":null},{"date":"2025-11-05","open":225.67,"high":239.88,"low":224.73,"close":237.5,"volume":28617400,"ma5":227.602,"ma20":209.52599999999998,"ma60":167.15616666666668,"ma120":139.97733333333332,"ma250":null},{"date":"2025-11-06","open":237.84,"high":246.41,"low":234.88,"close":238.33,"volume":32016800,"ma5":230.46599999999998,"ma20":211.82600000000002,"ma60":169.0571666666667,"ma120":141.14675,"ma250":null},{"date":"2025-11-07","open":234.03,"high":242.55,"low":226.4,"close":237.92,"volume":30613800,"ma5":233.296,"ma20":214.642,"ma60":170.93433333333334,"ma120":142.30733333333333,"ma250":null},{"date":"2025-11-10","open":247.96,"high":257.07,"low":247.81,"close":253.3,"volume":27870600,"ma5":237.016,"ma20":217.6685,"ma60":173.14150000000004,"ma120":143.60066666666665,"ma250":null},{"date":"2025-11-11","open":248.34,"high":249.99,"low":238.79,"close":241.11,"volume":22622500,"ma5":241.63199999999998,"ma20":220.371,"ma60":175.10083333333338,"ma120":144.81125000000003,"ma250":null},{"date":"2025-11-12","open":244.9,"high":249.19,"low":240.84,"close":244.9,"volume":17263100,"ma5":243.112,"ma20":223.01899999999995,"ma60":177.1483333333334,"ma120":146.06183333333334,"ma250":null},{"date":"2025-11-13","open":243.6,"high":249.5,"low":230.16,"close":236.95,"volume":32324600,"ma5":242.836,"ma20":224.74,"ma60":179.14400000000006,"ma120":147.25833333333335,"ma250":null},{"date":"2025-11-14","open":231.45,"high":255.17,"low":231.23,"close":246.83,"volume":36171100,"ma5":244.618,"ma20":226.96250000000003,"ma60":181.32800000000006,"ma120":148.51208333333338,"ma250":null},{"date":"2025-11-17","open":246.92,"high":260.58,"low":239.46,"close":241.95,"volume":30304400,"ma5":242.348,"ma20":228.72150000000002,"ma60":183.39916666666673,"ma120":149.72683333333336,"ma250":null},{"date":"2025-11-18","open":235.48,"high":238.93,"low":225.52,"close":228.5,"volume":33843900,"ma5":239.82600000000002,"ma20":230.032,"ma60":185.26716666666672,"ma120":150.82433333333339,"ma250":null},{"date":"2025-11-19","open":226.91,"high":234.35,"low":216.36,"close":225.92,"volume":35256600,"ma5":236.03000000000003,"ma20":231.4045,"ma60":187.0908333333334,"ma120":151.91983333333337,"ma250":null},{"date":"2025-11-20","open":230.24,"high":230.6,"low":199.6,"close":201.37,"volume":47420700,"ma5":228.914,"ma20":231.1375,"ma60":188.48450000000008,"ma120":152.77975000000004,"ma250":null},{"date":"2025-11-21","open":204.53,"high":212,"low":192.59,"close":207.37,"volume":36679700,"ma5":221.02200000000002,"ma20":230.55499999999998,"ma60":189.9073333333334,"ma120":153.65575,"ma250":null},{"date":"2025-11-24","open":213.41,"high":226.11,"low":212.36,"close":223.93,"volume":33052800,"ma5":217.41799999999998,"ma20":230.74650000000003,"ma60":191.6560000000001,"ma120":154.6614166666667,"ma250":null},{"date":"2025-11-25","open":219.22,"high":226.19,"low":216,"close":224.53,"volume":17441600,"ma5":216.62399999999997,"ma20":230.8775,"ma60":193.42350000000013,"ma120":155.64675,"ma250":null},{"date":"2025-11-26","open":229.62,"high":233.83,"low":226,"close":230.26,"volume":17817600,"ma5":217.49200000000002,"ma20":231.05899999999997,"ma60":195.2825000000001,"ma120":156.66091666666665,"ma250":null},{"date":"2025-11-28","open":235.62,"high":238.1,"low":233.47,"close":236.48,"volume":12914700,"ma5":224.51399999999998,"ma20":231.68249999999995,"ma60":197.15366666666677,"ma120":157.707,"ma250":null},{"date":"2025-12-01","open":232.29,"high":242.36,"low":231.5,"close":240.46,"volume":18238200,"ma5":231.132,"ma20":232.51699999999997,"ma60":198.97183333333342,"ma120":158.75966666666665,"ma250":null},{"date":"2025-12-02","open":238.75,"high":244.37,"low":234.33,"close":239.49,"volume":18166200,"ma5":234.244,"ma20":232.75649999999996,"ma60":200.7723333333334,"ma120":159.7885,"ma250":null},{"date":"2025-12-03","open":236.39,"high":237.8,"low":228.09,"close":234.16,"volume":19188200,"ma5":236.17000000000002,"ma20":233.56299999999996,"ma60":202.42100000000008,"ma120":160.77166666666665,"ma250":null},{"date":"2025-12-04","open":230.28,"high":234.16,"low":223.33,"close":226.65,"volume":23513900,"ma5":235.448,"ma20":233.0205,"ma60":203.86516666666674,"ma120":161.69708333333335,"ma250":null},{"date":"2025-12-05","open":228.95,"high":240.57,"low":226.69,"close":237.22,"volume":21161000,"ma5":235.596,"ma20":232.965,"ma60":205.3093333333334,"ma120":162.67524999999998,"ma250":null},{"date":"2025-12-08","open":243.49,"high":249.23,"low":241.61,"close":246.92,"volume":20495400,"ma5":236.888,"ma20":233.41500000000002,"ma60":206.80416666666673,"ma120":163.7300833333333,"ma250":null},{"date":"2025-12-09","open":244.49,"high":255.51,"low":242.83,"close":252.42,"volume":17067100,"ma5":239.474,"ma20":233.371,"ma60":208.38166666666672,"ma120":164.81841666666662,"ma250":null},{"date":"2025-12-10","open":255.13,"high":264.75,"low":250.58,"close":263.71,"volume":21960700,"ma5":245.38399999999996,"ma20":234.50100000000003,"ma60":210.12983333333335,"ma120":165.98599999999993,"ma250":null},{"date":"2025-12-11","open":261.53,"high":262.85,"low":251.55,"close":258.46,"volume":18867000,"ma5":251.746,"ma20":235.179,"ma60":211.77100000000002,"ma120":167.12249999999995,"ma250":null},{"date":"2025-12-12","open":255.67,"high":255.82,"low":239.32,"close":241.14,"volume":25936900,"ma5":252.53000000000003,"ma20":235.38850000000002,"ma60":212.97516666666667,"ma120":168.06608333333327,"ma250":null},{"date":"2025-12-15","open":247.11,"high":250.11,"low":236,"close":237.5,"volume":27483600,"ma5":250.64600000000002,"ma20":234.92200000000003,"ma60":214.22133333333332,"ma120":168.98483333333328,"ma250":null},{"date":"2025-12-16","open":235.8,"high":239.4,"low":230.58,"close":232.51,"volume":22577300,"ma5":246.664,"ma20":234.45,"ma60":215.3528333333333,"ma120":169.87241666666662,"ma250":null},{"date":"2025-12-17","open":236.56,"high":237.45,"low":221.69,"close":225.52,"volume":41957100,"ma5":239.02599999999998,"ma20":234.30100000000002,"ma60":216.33799999999994,"ma120":170.7120833333333,"ma250":null},{"date":"2025-12-18","open":256.53,"high":263.65,"low":245,"close":248.55,"volume":65006100,"ma5":237.044,"ma20":235.43250000000003,"ma60":217.78533333333328,"ma120":171.75624999999997,"ma250":null},{"date":"2025-12-19","open":251.75,"high":268.38,"low":251.75,"close":265.92,"volume":62312100,"ma5":242,"ma20":238.66000000000003,"ma60":219.60349999999997,"ma120":172.9648333333333,"ma250":null},{"date":"2025-12-22","open":277.15,"high":279.99,"low":268.29,"close":276.59,"volume":30961900,"ma5":249.81799999999998,"ma20":242.121,"ma60":221.59216666666663,"ma120":174.25524999999996,"ma250":null},{"date":"2025-12-23","open":275.92,"high":281.86,"low":272.32,"close":276.27,"volume":20767600,"ma5":258.57,"ma20":244.738,"ma60":223.46499999999995,"ma120":175.53841666666665,"ma250":null},{"date":"2025-12-24","open":278,"high":289.3,"low":277.25,"close":286.68,"volume":18592600,"ma5":270.802,"ma20":247.8455,"ma60":225.45433333333324,"ma120":176.92808333333332,"ma250":null},{"date":"2025-12-26","open":290.84,"high":290.87,"low":283.42,"close":284.79,"volume":17878500,"ma5":278.05,"ma20":250.57199999999997,"ma60":227.16499999999994,"ma120":178.26450000000003,"ma250":null},{"date":"2025-12-29","open":280.33,"high":294.5,"low":278.5,"close":294.37,"volume":26642900,"ma5":283.73999999999995,"ma20":253.46650000000005,"ma60":229.0086666666666,"ma120":179.69891666666666,"ma250":null},{"date":"2025-12-30","open":294.7,"high":298.83,"low":292.01,"close":292.63,"volume":23056400,"ma5":286.94800000000004,"ma20":256.07500000000005,"ma60":230.75533333333325,"ma120":181.11158333333333,"ma250":null},{"date":"2025-12-31","open":293.17,"high":293.17,"low":284.18,"close":285.41,"volume":17573800,"ma5":288.776,"ma20":258.371,"ma60":232.32949999999994,"ma120":182.45225,"ma250":137.71012},{"date":"2026-01-02","open":295.13,"high":315.6,"low":294.86,"close":315.42,"volume":42604300,"ma5":294.524,"ma20":262.434,"ma60":234.49166666666662,"ma120":184.09233333333333,"ma250":138.62247999999997},{"date":"2026-01-05","open":325.13,"high":325.53,"low":309.55,"close":312.15,"volume":34608600,"ma5":299.996,"ma20":266.709,"ma60":236.41849999999994,"ma120":185.69266666666667,"ma250":139.51160000000002},{"date":"2026-01-06","open":318.28,"high":344.55,"low":318.06,"close":343.43,"volume":48732400,"ma5":309.80800000000005,"ma20":272.0195,"ma60":238.93683333333328,"ma120":187.58433333333332,"ma250":140.48828},{"date":"2026-01-07","open":340.71,"high":346.3,"low":337.18,"close":339.55,"volume":32781100,"ma5":319.192,"ma20":276.651,"ma60":241.56933333333328,"ma120":189.4700833333333,"ma250":141.43884},{"date":"2026-01-08","open":342.9,"high":343.66,"low":321.36,"close":327.02,"volume":33897700,"ma5":327.514,"ma20":280.381,"ma60":243.80683333333326,"ma120":191.24199999999993,"ma250":142.34928},{"date":"2026-01-09","open":332.75,"high":345.8,"low":326.19,"close":345.09,"volume":33387500,"ma5":333.448,"ma20":284.45,"ma60":246.4406666666666,"ma120":193.17416666666662,"ma250":143.33228},{"date":"2026-01-12","open":340.55,"high":348.47,"low":339.32,"close":345.87,"volume":23152600,"ma5":340.192,"ma20":288.82050000000004,"ma60":249.00616666666662,"ma120":195.14624999999992,"ma250":144.33552},{"date":"2026-01-13","open":346.27,"high":351.23,"low":335.22,"close":338.13,"volume":23881300,"ma5":339.13199999999995,"ma20":293.66999999999996,"ma60":251.26616666666663,"ma120":197.04874999999996,"ma250":145.2986},{"date":"2026-01-14","open":334.84,"high":339.1,"low":328.2,"close":333.35,"volume":20277200,"ma5":337.892,"ma20":298.4625,"ma60":253.44899999999998,"ma120":198.8955833333333,"ma250":146.21923999999999},{"date":"2026-01-15","open":345.33,"high":347.77,"low":336.27,"close":336.63,"volume":25370200,"ma5":339.814,"ma20":303.66850000000005,"ma60":255.61333333333332,"ma120":200.7736666666666,"ma250":147.15535999999994},{"date":"2026-01-16","open":353.1,"high":365.81,"low":352.04,"close":362.75,"volume":47901900,"ma5":343.346,"ma20":310.5300000000001,"ma60":258.28766666666667,"ma120":202.86949999999993,"ma250":148.18335999999996},{"date":"2026-01-20","open":364.68,"high":381.56,"low":361.35,"close":365,"volume":49744900,"ma5":347.172,"ma20":316.3525,"ma60":261.0631666666667,"ma120":204.97816666666662,"ma250":149.20583999999997},{"date":"2026-01-21","open":372.85,"high":394.2,"low":366.73,"close":389.11,"volume":56712800,"ma5":357.36800000000005,"ma20":322.51200000000006,"ma60":264.1031666666667,"ma120":207.2645833333333,"ma250":150.32536},{"date":"2026-01-22","open":396.64,"high":397.78,"low":376.92,"close":397.58,"volume":39607600,"ma5":370.21400000000006,"ma20":328.5615,"ma60":267.0791666666667,"ma120":209.66825,"ma250":151.49631999999997},{"date":"2026-01-23","open":397.16,"high":412.43,"low":390.74,"close":399.65,"volume":35404200,"ma5":382.81800000000004,"ma20":334.7305,"ma60":270.07166666666666,"ma120":212.12466666666668,"ma250":152.68215999999998},{"date":"2026-01-26","open":395.5,"high":398,"low":384.3,"close":389.09,"volume":29193900,"ma5":388.086,"ma20":339.851,"ma60":272.858,"ma120":214.46900000000002,"ma250":153.87408},{"date":"2026-01-27","open":404.61,"high":416.45,"low":399.6,"close":410.24,"volume":36212100,"ma5":397.134,"ma20":346.1235,"ma60":275.91816666666665,"ma120":216.97883333333337,"ma250":155.16203999999996},{"date":"2026-01-28","open":422.44,"high":438.94,"low":417,"close":435.28,"volume":42725700,"ma5":406.368,"ma20":353.169,"ma60":279.43933333333337,"ma120":219.6996666666667,"ma250":156.54711999999998},{"date":"2026-01-29","open":439.37,"high":444.71,"low":417.7,"close":435.79,"volume":42675700,"ma5":414.01000000000005,"ma20":360.32699999999994,"ma60":282.973,"ma120":222.39900000000003,"ma250":157.92027999999993},{"date":"2026-01-30","open":446.47,"high":455.5,"low":407.13,"close":414.88,"volume":51022900,"ma5":417.0559999999999,"ma20":366.80049999999994,"ma60":285.976,"ma120":224.86558333333338,"ma250":159.21483999999992},{"date":"2026-02-02","open":412.18,"high":442.43,"low":410,"close":437.8,"volume":37771200,"ma5":426.79800000000006,"ma20":372.91949999999997,"ma60":289.63883333333337,"ma120":227.4829166666667,"ma250":160.60635999999994},{"date":"2026-02-03","open":442.16,"high":442.3,"low":407.53,"close":419.44,"volume":42763300,"ma5":428.6379999999999,"ma20":378.284,"ma60":292.6711666666667,"ma120":229.9136666666667,"ma250":161.92147999999995},{"date":"2026-02-04","open":410.59,"high":413,"low":363.9,"close":379.4,"volume":58074900,"ma5":417.462,"ma20":380.0824999999999,"ma60":295.0223333333334,"ma120":232.03975000000003,"ma250":163.06467999999995},{"date":"2026-02-05","open":369.62,"high":390.93,"low":366,"close":382.89,"volume":38899500,"ma5":406.88199999999995,"ma20":382.2495,"ma60":297.43850000000003,"ma120":234.1864166666667,"ma250":164.21807999999996},{"date":"2026-02-06","open":377.97,"high":396.65,"low":372.87,"close":394.69,"volume":37196000,"ma5":402.84399999999994,"ma20":385.633,"ma60":299.795,"ma120":236.46825,"ma250":165.42763999999997},{"date":"2026-02-09","open":380.69,"high":391.81,"low":370.68,"close":383.5,"volume":31009600,"ma5":391.98400000000004,"ma20":387.5535,"ma60":302.16816666666665,"ma120":238.63450000000003,"ma250":166.57791999999995},{"date":"2026-02-10","open":375.99,"high":382.79,"low":366.06,"close":373.25,"volume":35433800,"ma5":382.746,"ma20":388.9225,"ma60":304.3073333333333,"ma120":240.7278333333334,"ma250":167.69459999999998},{"date":"2026-02-11","open":395.39,"high":414.16,"low":386.57,"close":410.34,"volume":48475000,"ma5":388.93399999999997,"ma20":392.533,"ma60":307.19716666666665,"ma120":243.17058333333338,"ma250":168.96923999999996},{"date":"2026-02-12","open":422.25,"high":438.77,"low":411.16,"close":413.97,"volume":45639100,"ma5":395.15,"ma20":396.56399999999996,"ma60":309.98283333333336,"ma120":245.65541666666675,"ma250":170.24247999999994},{"date":"2026-02-13","open":405.19,"high":420.88,"low":392.71,"close":411.66,"volume":33807600,"ma5":398.544,"ma20":400.3155,"ma60":312.8113333333333,"ma120":248.10525000000007,"ma250":171.49103999999994},{"date":"2026-02-17","open":400.95,"high":413.66,"low":395.3,"close":399.78,"volume":28549500,"ma5":401.8,"ma20":402.167,"ma60":315.666,"ma120":250.46658333333338,"ma250":172.66299999999995},{"date":"2026-02-18","open":399.5,"high":427.85,"low":394.6,"close":420.95,"volume":32306600,"ma5":411.34,"ma20":404.96449999999993,"ma60":318.91650000000004,"ma120":253.0036666666667,"ma250":173.92935999999992},{"date":"2026-02-19","open":415.81,"high":420.32,"low":407.74,"close":417.35,"volume":21651300,"ma5":412.742,"ma20":406.3765,"ma60":322.51616666666666,"ma120":255.50033333333337,"ma250":175.18603999999993},{"date":"2026-02-20","open":415.18,"high":430.57,"low":415.15,"close":428.17,"volume":29894900,"ma5":415.58200000000005,"ma20":407.90600000000006,"ma60":326.19616666666667,"ma120":258.05175,"ma250":176.50335999999993},{"date":"2026-02-23","open":422.31,"high":431.7,"low":415.3,"close":420.97,"volume":25426600,"ma5":417.4440000000001,"ma20":408.97200000000004,"ma60":329.48016666666666,"ma120":260.5680833333334,"ma250":177.80559999999994},{"date":"2026-02-24","open":429.22,"high":436.27,"low":411.28,"close":418.01,"volume":33389200,"ma5":421.09,"ma20":410.418,"ma60":332.7048333333333,"ma120":263.0641666666667,"ma250":179.10475999999994},{"date":"2026-02-25","open":426.5,"high":436.89,"low":423,"close":429,"volume":27296300,"ma5":422.7,"ma20":411.35599999999994,"ma60":336.0171666666666,"ma120":265.64983333333333,"ma250":180.42991999999995},{"date":"2026-02-26","open":424.84,"high":434,"low":401.96,"close":415.56,"volume":35433500,"ma5":422.342,"ma20":410.37,"ma60":339.0018333333333,"ma120":268.07775000000004,"ma250":181.72487999999996},{"date":"2026-02-27","open":401.81,"high":417.96,"low":401.18,"close":412.37,"volume":28653900,"ma5":419.18199999999996,"ma20":409.199,"ma60":341.86699999999996,"ma120":270.4194166666667,"ma250":182.99983999999995},{"date":"2026-03-02","open":401.47,"high":417.61,"low":397,"close":412.67,"volume":30049200,"ma5":417.52200000000005,"ma20":409.0885,"ma60":344.7533333333332,"ma120":272.76283333333333,"ma250":184.28835999999993},{"date":"2026-03-03","open":386.55,"high":390.09,"low":374.55,"close":379.68,"volume":39010900,"ma5":409.85599999999994,"ma20":406.18250000000006,"ma60":347.1786666666666,"ma120":274.79983333333337,"ma250":185.44227999999995},{"date":"2026-03-04","open":393.64,"high":407.88,"low":387.61,"close":400.77,"volume":32644900,"ma5":404.21000000000004,"ma20":405.2490000000001,"ma60":350.0806666666666,"ma120":276.97291666666666,"ma250":186.66799999999992},{"date":"2026-03-05","open":398.6,"high":404.53,"low":380.3,"close":397.05,"volume":29960100,"ma5":400.508,"ma20":406.1315,"ma60":352.7444999999999,"ma120":279.0269166666667,"ma250":187.89911999999993},{"date":"2026-03-06","open":380.14,"high":391.18,"low":367.45,"close":370.3,"volume":34458800,"ma5":392.09399999999994,"ma20":405.50200000000007,"ma60":354.8008333333333,"ma120":280.80250000000007,"ma250":189.00847999999996},{"date":"2026-03-09","open":363.96,"high":390,"low":357.67,"close":389.32,"volume":35547200,"ma5":387.424,"ma20":405.2335,"ma60":357.08249999999987,"ma120":282.7320833333334,"ma250":190.21743999999995},{"date":"2026-03-10","open":394.01,"high":415.31,"low":393.64,"close":403.11,"volume":33745400,"ma5":392.10999999999996,"ma20":406.214,"ma60":359.4058333333333,"ma120":284.7678333333334,"ma250":191.47367999999997},{"date":"2026-03-11","open":410.77,"high":422.75,"low":405.79,"close":418.69,"volume":30191400,"ma5":395.6940000000001,"ma20":408.486,"ma60":362.0763333333333,"ma120":286.92366666666675,"ma250":192.76587999999995},{"date":"2026-03-12","open":410,"high":413.73,"low":396.67,"close":405.35,"volume":31720900,"ma5":397.354,"ma20":408.2365000000001,"ma60":364.8131666666666,"ma120":288.8941666666667,"ma250":194.00775999999996},{"date":"2026-03-13","open":413.75,"high":429.35,"low":413,"close":426.13,"volume":39261000,"ma5":408.5200000000001,"ma20":408.84450000000004,"ma60":367.95699999999994,"ma120":291.08916666666664,"ma250":195.30911999999995},{"date":"2026-03-16","open":446.16,"high":454.86,"low":437.75,"close":441.8,"volume":43067600,"ma5":419.0160000000001,"ma20":410.35150000000004,"ma60":371.4451666666666,"ma120":293.399,"ma250":196.66387999999995},{"date":"2026-03-17","open":452.54,"high":462.73,"low":445.14,"close":461.69,"volume":43017900,"ma5":430.73199999999997,"ma20":413.447,"ma60":375.3813333333332,"ma120":295.85966666666667,"ma250":198.10375999999994},{"date":"2026-03-18","open":464.76,"high":471.34,"low":458.3,"close":461.73,"volume":58973700,"ma5":439.34,"ma20":415.486,"ma60":378.93433333333326,"ma120":298.35983333333337,"ma250":199.54244},{"date":"2026-03-19","open":424.97,"high":457.22,"low":421.11,"close":444.27,"volume":74591900,"ma5":447.12399999999997,"ma20":416.832,"ma60":381.9068333333332,"ma120":300.7551666666667,"ma250":200.90751999999998},{"date":"2026-03-20","open":443.92,"high":449.1,"low":415.36,"close":422.9,"volume":64224900,"ma5":446.47799999999995,"ma20":416.5685,"ma60":384.34533333333326,"ma120":302.96875,"ma250":202.22024},{"date":"2026-03-23","open":426.15,"high":444.27,"low":401.52,"close":404.35,"volume":54807300,"ma5":438.988,"ma20":415.7375,"ma60":386.47999999999985,"ma120":304.97249999999997,"ma250":203.44987999999998},{"date":"2026-03-24","open":401.28,"high":404.98,"low":388.91,"close":395.53,"volume":44975100,"ma5":425.756,"ma20":414.6135000000001,"ma60":388.29416666666657,"ma120":306.87424999999996,"ma250":204.65527999999998},{"date":"2026-03-25","open":383,"high":388.92,"low":371.38,"close":382.09,"volume":55328700,"ma5":409.828,"ma20":412.26800000000003,"ma60":389.91583333333324,"ma120":308.5404166666666,"ma250":205.81511999999998},{"date":"2026-03-26","open":370.02,"high":374.25,"low":350,"close":355.46,"volume":54515900,"ma5":392.066,"ma20":409.26300000000003,"ma60":390.9339999999999,"ma120":309.97133333333323,"ma250":206.87231999999995},{"date":"2026-03-27","open":359.86,"high":368.7,"low":354.06,"close":357.22,"volume":45806700,"ma5":378.93,"ma20":406.5055,"ma60":392.0104999999999,"ma120":311.3829166666666,"ma250":207.94743999999994},{"date":"2026-03-30","open":362.66,"high":362.81,"low":318.4,"close":321.8,"volume":73833200,"ma5":362.41999999999996,"ma20":401.9620000000001,"ma60":392.61699999999996,"ma120":312.47324999999995,"ma250":208.88707999999997},{"date":"2026-03-31","open":321.67,"high":337.84,"low":311.49,"close":337.84,"volume":73551800,"ma5":350.88199999999995,"ma20":399.87000000000006,"ma60":392.9906666666666,"ma120":313.74116666666663,"ma250":209.88359999999994},{"date":"2026-04-01","open":348.91,"high":377.89,"low":343,"close":367.85,"volume":74429800,"ma5":348.034,"ma20":398.22400000000005,"ma60":393.9189999999999,"ma120":315.16874999999993,"ma250":211.00059999999993},{"date":"2026-04-02","open":341.34,"high":366.94,"low":340.2,"close":366.24,"volume":51498700,"ma5":350.19,"ma20":396.68350000000004,"ma60":394.2991666666666,"ma120":316.6179999999999,"ma250":212.16819999999993},{"date":"2026-04-06","open":373.8,"high":385.08,"low":370.61,"close":377.76,"volume":41414900,"ma5":354.298,"ma20":397.0565000000001,"ma60":394.93599999999986,"ma120":318.2526666666665,"ma250":213.42035999999996},{"date":"2026-04-07","open":374.13,"high":379.25,"low":364.1,"close":377.58,"volume":40224100,"ma5":365.454,"ma20":396.46950000000004,"ma60":395.77866666666665,"ma120":319.7927499999999,"ma250":214.65719999999996},{"date":"2026-04-08","open":415.13,"high":416,"low":398.88,"close":406.73,"volume":49216600,"ma5":379.23199999999997,"ma20":396.6505,"ma60":396.8059999999999,"ma120":321.6233333333333,"ma250":216.02195999999995},{"date":"2026-04-09","open":407.61,"high":423.94,"low":398.44,"close":421.51,"volume":43101000,"ma5":389.964,"ma20":396.7915000000001,"ma60":398.0666666666666,"ma120":323.5364166666666,"ma250":217.39651999999995},{"date":"2026-04-10","open":420.29,"high":423.86,"low":410.05,"close":420.59,"volume":36377600,"ma5":400.83399999999995,"ma20":397.5535000000001,"ma60":399.4409999999999,"ma120":325.35358333333323,"ma250":218.79867999999996},{"date":"2026-04-13","open":416.47,"high":426.88,"low":408.5,"close":426.56,"volume":37015800,"ma5":410.59399999999994,"ma20":397.57500000000005,"ma60":400.99449999999996,"ma120":327.2217499999999,"ma250":220.22671999999994},{"date":"2026-04-14","open":434.35,"high":465.78,"low":424.86,"close":465.66,"volume":52534900,"ma5":428.2099999999999,"ma20":398.7680000000001,"ma60":403.1449999999999,"ma120":329.3791666666666,"ma250":221.80527999999998},{"date":"2026-04-15","open":457.63,"high":463.95,"low":439.32,"close":456.23,"volume":40370100,"ma5":438.11,"ma20":398.49500000000006,"ma60":404.7029999999999,"ma120":331.4953333333333,"ma250":223.34604},{"date":"2026-04-16","open":452.96,"high":462.34,"low":444.38,"close":457.23,"volume":33626400,"ma5":445.254,"ma20":398.2700000000001,"ma60":406.2401666666666,"ma120":333.65166666666664,"ma250":224.89764},{"date":"2026-04-17","open":466.85,"high":470.97,"low":452.2,"close":455.07,"volume":33405000,"ma5":452.15,"ma20":398.81000000000006,"ma60":407.33949999999993,"ma120":335.7213333333333,"ma250":226.44271999999998},{"date":"2026-04-20","open":458.25,"high":464.56,"low":435.9,"close":448.42,"volume":32013600,"ma5":456.52200000000005,"ma20":400.08600000000007,"ma60":408.18683333333325,"ma120":337.633,"ma250":227.96943999999996},{"date":"2026-04-21","open":451.32,"high":457.82,"low":441.3,"close":449.38,"volume":27734000,"ma5":453.26599999999996,"ma20":402.3375,"ma60":409.01566666666656,"ma120":339.5436666666666,"ma250":229.48611999999997},{"date":"2026-04-22","open":462.93,"high":491.98,"low":458.56,"close":487.48,"volume":45998100,"ma5":459.51599999999996,"ma20":406.93500000000006,"ma60":410.65549999999996,"ma120":341.75674999999995,"ma250":231.14432},{"date":"2026-04-23","open":482.28,"high":493.62,"low":471.8,"close":481.72,"volume":38178000,"ma5":464.41399999999993,"ma20":411.9165,"ma60":411.8468333333333,"ma120":343.88249999999994,"ma250":232.76152},{"date":"2026-04-24","open":495.92,"high":506.99,"low":489.36,"close":496.72,"volume":35379600,"ma5":472.744,"ma20":418.97950000000003,"ma60":412.87083333333334,"ma120":346.1550833333333,"ma250":234.42928},{"date":"2026-04-27","open":510.56,"high":531.36,"low":510.02,"close":524.56,"volume":41298800,"ma5":487.9719999999999,"ma20":427.3465,"ma60":414.35033333333337,"ma120":348.6616666666667,"ma250":236.21328},{"date":"2026-04-28","open":503.54,"high":518.83,"low":488.23,"close":504.29,"volume":44816600,"ma5":498.954,"ma20":436.4710000000001,"ma60":415.8405,"ma120":350.90825,"ma250":237.92292},{"date":"2026-04-29","open":526,"high":531.02,"low":508.8,"close":518.46,"volume":36248500,"ma5":505.15,"ma20":445.50200000000007,"ma60":417.18483333333336,"ma120":353.41183333333333,"ma250":239.68896},{"date":"2026-04-30","open":529.74,"high":535.5,"low":502.58,"close":517.16,"volume":36554400,"ma5":512.238,"ma20":452.96750000000003,"ma60":418.81350000000003,"ma120":355.74233333333336,"ma250":241.44652000000002},{"date":"2026-05-01","open":511.78,"high":545.91,"low":510.21,"close":542.21,"volume":40215300,"ma5":521.336,"ma20":461.76599999999996,"ma60":421.527,"ma120":358.27466666666663,"ma250":243.29248000000004},{"date":"2026-05-04","open":560.6,"high":592.8,"low":557.76,"close":576.45,"volume":46043700,"ma5":531.7139999999999,"ma20":471.7005000000001,"ma60":424.753,"ma120":361.09575,"ma250":245.2766},{"date":"2026-05-05","open":609.78,"high":651.74,"low":605.47,"close":640.2,"volume":64268500,"ma5":558.896,"ma20":484.83150000000006,"ma60":428.8448333333334,"ma120":364.31991666666664,"ma250":247.51536000000002},{"date":"2026-05-06","open":660.37,"high":667.67,"low":627.58,"close":666.59,"volume":55725800,"ma5":588.522,"ma20":497.82450000000006,"ma60":433.563,"ma120":367.8655833333333,"ma250":249.85124},{"date":"2026-05-07","open":649.83,"high":683.09,"low":635.42,"close":646.63,"volume":47527500,"ma5":614.416,"ma20":509.08050000000003,"ma60":438.1193333333333,"ma120":371.21333333333325,"ma250":252.09716},{"date":"2026-05-08","open":676.45,"high":747.21,"low":676.21,"close":746.81,"volume":65130900,"ma5":655.336,"ma20":525.3915,"ma60":443.72716666666673,"ma120":375.4621666666665,"ma250":254.74096},{"date":"2026-05-11","open":792.98,"high":818.67,"low":768,"close":795.33,"volume":70972900,"ma5":699.112,"ma20":543.8299999999999,"ma60":450.0831666666667,"ma120":380.03299999999984,"ma250":257.55312},{"date":"2026-05-12","open":774.7,"high":782.76,"low":706.6,"close":766.58,"volume":73743000,"ma5":724.3879999999999,"ma20":558.8759999999999,"ma60":455.9985000000001,"ma120":384.40491666666657,"ma250":260.23172},{"date":"2026-05-13","open":813.16,"high":814.95,"low":779.47,"close":803.63,"volume":54875100,"ma5":751.796,"ma20":576.2459999999999,"ma60":462.7293333333335,"ma120":389.1976666666666,"ma250":263.06496},{"date":"2026-05-14","open":787.62,"high":812,"low":775.63,"close":776.01,"volume":42142700,"ma5":777.6719999999999,"ma20":592.185,"ma60":468.6470000000001,"ma120":393.7817499999999,"ma250":265.7871999999999},{"date":"2026-05-15","open":732.57,"high":749.59,"low":719,"close":724.66,"volume":48519000,"ma5":773.242,"ma20":605.6645,"ma60":473.7688333333334,"ma120":398.1424999999999,"ma250":268.29384},{"date":"2026-05-18","open":750.46,"high":757,"low":663.25,"close":681.54,"volume":60042500,"ma5":750.484,"ma20":617.3205,"ma60":477.9916666666668,"ma120":402.0939166666666,"ma250":270.62539999999996},{"date":"2026-05-19","open":665.58,"high":725.95,"low":652.21,"close":698.74,"volume":61792100,"ma5":736.9159999999999,"ma20":629.7884999999999,"ma60":482.6211666666668,"ma120":406.0506666666666,"ma250":273.02795999999995},{"date":"2026-05-20","open":734.96,"high":735.68,"low":700.66,"close":731.99,"volume":48827400,"ma5":722.588,"ma20":642.0139999999999,"ma60":487.85416666666686,"ma120":410.27949999999987,"ma250":275.57256000000007},{"date":"2026-05-21","open":736.36,"high":764.9,"low":732.2,"close":762.1,"volume":42461500,"ma5":719.8059999999998,"ma20":656.0329999999999,"ma60":493.4058333333334,"ma120":414.71149999999983,"ma250":278.2416400000001},{"date":"2026-05-22","open":756.82,"high":780.2,"low":747.2,"close":751,"volume":36002900,"ma5":725.074,"ma20":668.7470000000001,"ma60":498.9965000000001,"ma120":418.99916666666655,"ma250":280.87216},{"date":"2026-05-26","open":820.5,"high":916.8,"low":820.3,"close":895.88,"volume":76560800,"ma5":767.942,"ma20":687.3129999999999,"ma60":507.0550000000001,"ma120":424.4609999999999,"ma250":284.0701600000001},{"date":"2026-05-27","open":955.66,"high":956.16,"low":888.15,"close":928.41,"volume":72295700,"ma5":813.876,"ma20":708.519,"ma60":515.6506666666668,"ma120":430.2019999999999,"ma250":287.3990800000001},{"date":"2026-05-28","open":929.83,"high":949.49,"low":904.78,"close":923.52,"volume":49694300,"ma5":852.182,"ma20":728.7719999999999,"ma60":524.7146666666667,"ma120":435.9466666666665,"ma250":290.70596000000006},{"date":"2026-05-29","open":957,"high":981,"low":940.51,"close":971,"volume":60498600,"ma5":893.9619999999999,"ma20":751.4639999999999,"ma60":534.2185000000002,"ma120":442.1495833333331,"ma250":294.2121200000001},{"date":"2026-06-01","open":1009.72,"high":1046.97,"low":1009.5,"close":1035.5,"volume":46552100,"ma5":950.8619999999999,"ma20":776.1285,"ma60":544.8593333333334,"ma120":448.80191666666644,"ma250":297.9614000000001},{"date":"2026-06-02","open":1050,"high":1076.56,"low":1017.2,"close":1064.1,"volume":47555400,"ma5":984.506,"ma20":800.5110000000001,"ma60":556.4226666666668,"ma120":455.6117499999998,"ma250":301.80880000000013},{"date":"2026-06-03","open":1079.01,"high":1089.29,"low":1038.5,"close":1079.57,"volume":40324200,"ma5":1014.7379999999999,"ma20":822.4795,"ma60":567.9268333333334,"ma120":462.5046666666665,"ma250":305.71408000000014},{"date":"2026-06-04","open":1007.1,"high":1036.37,"low":971.68,"close":996,"volume":54917200,"ma5":1029.234,"ma20":838.95,"ma60":577.8083333333335,"ma120":468.60708333333315,"ma250":309.27292000000017},{"date":"2026-06-05","open":944.4,"high":961.89,"low":864.01,"close":864.01,"volume":77250500,"ma5":1007.836,"ma20":849.8189999999998,"ma60":585.2303333333334,"ma120":473.65333333333314,"ma250":312.2947200000001},{"date":"2026-06-08","open":938.27,"high":962.95,"low":916.5,"close":949.28,"volume":54097800,"ma5":990.592,"ma20":859.9424999999999,"ma60":594.2958333333335,"ma120":479.55449999999985,"ma250":315.6480400000001},{"date":"2026-06-09","open":988.18,"high":989.15,"low":854.35,"close":935.89,"volume":73448600,"ma5":964.95,"ma20":866.9705,"ma60":602.7918333333333,"ma120":485.3744166666665,"ma250":318.9350400000001},{"date":"2026-06-10","open":905.13,"high":957.48,"low":883.25,"close":891.88,"volume":55712600,"ma5":927.4119999999999,"ma20":873.2355000000001,"ma60":610.2931666666667,"ma120":490.86916666666644,"ma250":322.0384400000001},{"date":"2026-06-11","open":904.37,"high":996.77,"low":895.5,"close":995.87,"volume":59418900,"ma5":927.3860000000001,"ma20":882.8475000000001,"ma60":619.1961666666667,"ma120":497.2887499999998,"ma250":325.55720000000014},{"date":"2026-06-12","open":971.81,"high":1012.62,"low":960.19,"close":981.61,"volume":40785200,"ma5":950.906,"ma20":893.1274999999999,"ma60":627.8608333333334,"ma120":503.39758333333316,"ma250":329.02124000000015},{"date":"2026-06-15","open":1055.89,"high":1097.47,"low":1051.5,"close":1087.99,"volume":44994600,"ma5":978.6479999999999,"ma20":911.2940000000001,"ma60":638.5895,"ma120":510.2481666666664,"ma250":332.8938400000001},{"date":"2026-06-16","open":1099.7,"high":1110.4,"low":1020,"close":1020.76,"volume":45499800,"ma5":995.6220000000001,"ma20":928.2549999999999,"ma60":648.5538333333334,"ma120":516.4495833333332,"ma250":336.4955200000001},{"date":"2026-06-17","open":1061.3,"high":1093.67,"low":1014.14,"close":1043.19,"volume":46149200,"ma5":1025.884,"ma20":945.4775,"ma60":659.2011666666666,"ma120":522.8405833333331,"ma250":340.1810000000001},{"date":"2026-06-18","open":1108.07,"high":1149.43,"low":1092.79,"close":1133.99,"volume":64642500,"ma5":1053.5079999999998,"ma20":965.5775,"ma60":671.5088333333333,"ma120":529.9014999999998,"ma250":344.2225600000001},{"date":"2026-06-22","open":1196.22,"high":1213.56,"low":1168.57,"close":1211.38,"volume":53140800,"ma5":1099.462,"ma20":988.0415,"ma60":685.3303333333333,"ma120":537.6230833333332,"ma250":348.5797600000002},{"date":"2026-06-23","open":1080,"high":1125,"low":1038.5,"close":1051.77,"volume":60243300,"ma5":1092.218,"ma20":1003.0800000000002,"ma60":696.9354999999999,"ma120":543.9347499999998,"ma250":352.2752000000002},{"date":"2026-06-24","open":1082.22,"high":1083.32,"low":991.1,"close":1048.51,"volume":68935700,"ma5":1097.768,"ma20":1010.7115,"ma60":708.457,"ma120":550.2337499999998,"ma250":355.96024000000017},{"date":"2026-06-25","open":1233,"high":1255,"low":1136.31,"close":1213.56,"volume":82143900,"ma5":1131.8419999999999,"ma20":1024.969,"ma60":723.3196666666665,"ma120":557.9683333333331,"ma250":360.3104800000001},{"date":"2026-06-26","open":1139.08,"high":1198.71,"low":1121.36,"close":1132.33,"volume":86405300,"ma5":1131.5099999999998,"ma20":1035.4095000000002,"ma60":736.5611666666666,"ma120":564.7759166666666,"ma250":364.3407600000001},{"date":"2026-06-29","open":1128.7,"high":1148.79,"low":1023.65,"close":1145.28,"volume":60694100,"ma5":1118.29,"ma20":1044.1235000000001,"ma60":749.5183333333333,"ma120":571.7186666666664,"ma250":368.4288800000001},{"date":"2026-06-30","open":1144.73,"high":1168.68,"low":1124.66,"close":1154.29,"volume":42152600,"ma5":1138.7939999999999,"ma20":1050.063,"ma60":762.6524999999999,"ma120":578.4758333333332,"ma250":372.5624800000001},{"date":"2026-07-01","open":1082.01,"high":1097,"low":1032.2,"close":1032.28,"volume":51328100,"ma5":1135.548,"ma20":1048.4720000000002,"ma60":773.5611666666665,"ma120":584.2485833333332,"ma250":376.20464000000015},{"date":"2026-07-02","open":1041.5,"high":1064.64,"low":950.28,"close":975.56,"volume":61316900,"ma5":1087.9479999999999,"ma20":1043.2714999999998,"ma60":783.5274999999999,"ma120":589.653083333333,"ma250":379.6177200000001},{"date":"2026-07-06","open":1007,"high":1019,"low":980.85,"close":984.75,"volume":37115800,"ma5":1058.432,"ma20":1042.709,"ma60":793.1611666666665,"ma120":594.9835833333331,"ma250":383.07704000000007},{"date":"2026-07-07","open":923.01,"high":942.02,"low":891.66,"close":938.38,"volume":52367500,"ma5":1017.0519999999999,"ma20":1046.4275000000002,"ma60":801.7756666666664,"ma120":599.9211666666665,"ma250":386.3328800000001},{"date":"2026-07-08","open":902.64,"high":959,"low":900.41,"close":948.8,"volume":42979000,"ma5":975.9540000000001,"ma20":1046.4035000000001,"ma60":810.5791666666664,"ma120":605.0100833333332,"ma250":389.6391200000001},{"date":"2026-07-09","open":1016.51,"high":1035.5,"low":987.13,"close":991.64,"volume":41110700,"ma5":967.826,"ma20":1049.1910000000003,"ma60":819.9971666666664,"ma120":610.4958333333332,"ma250":393.11324000000013},{"date":"2026-07-10","open":964.98,"high":998,"low":954.13,"close":979.3,"volume":31768100,"ma5":968.574,"ma20":1053.562,"ma60":828.5578333333331,"ma120":615.8514166666666,"ma250":396.53232000000014},{"date":"2026-07-13","open":929,"high":943.5,"low":902.6,"close":937,"volume":35536200,"ma5":959.024,"ma20":1050.6185,"ma60":836.5706666666665,"ma120":620.6368333333334,"ma250":399.8058800000001},{"date":"2026-07-14","open":988.38,"high":994.8,"low":950.07,"close":983.12,"volume":30835200,"ma5":967.972,"ma20":1050.694,"ma60":845.3354999999998,"ma120":625.7878333333333,"ma250":403.2579200000001},{"date":"2026-07-15","open":975.81,"high":978.4,"low":873.63,"close":904.28,"volume":54779200,"ma5":959.068,"ma20":1041.5085,"ma60":852.8223333333332,"ma120":630.0809166666666,"ma250":406.4093200000001},{"date":"2026-07-16","open":866.77,"high":887.71,"low":840.51,"close":853.2,"volume":46718000,"ma5":931.3799999999999,"ma20":1033.1304999999998,"ma60":859.5686666666664,"ma120":633.8777499999999,"ma250":409.36908000000005},{"date":"2026-07-17","open":822.53,"high":903.96,"low":804,"close":848.95,"volume":63346300,"ma5":905.3099999999998,"ma20":1023.4184999999998,"ma60":866.2281666666664,"ma120":637.6219166666666,"ma250":412.30732000000006},{"date":"2026-07-20","open":885.57,"high":901,"low":858.9,"close":865.46,"volume":37705200,"ma5":891.0020000000001,"ma20":1009.9919999999998,"ma60":872.5278333333331,"ma120":641.5916666666667,"ma250":415.31624000000005},{"date":"2026-07-21","open":925.35,"high":982.88,"low":916.57,"close":970.82,"volume":49369000,"ma5":888.542,"ma20":997.9639999999999,"ma60":880.6794999999997,"ma120":646.2631666666668,"ma250":418.7626400000001},{"date":"2026-07-22","open":938.25,"high":982.62,"low":936.06,"close":959.48,"volume":31588600,"ma5":899.582,"ma20":993.3494999999999,"ma60":888.3921666666665,"ma120":650.6315000000001,"ma250":422.16124000000013},{"date":"2026-07-23","open":975.13,"high":1011.77,"low":964.4,"close":990.21,"volume":40196300,"ma5":926.984,"ma20":990.4345,"ma60":896.1529999999999,"ma120":655.2516666666668,"ma250":425.6751600000001},{"date":"2026-07-24","open":959.03,"high":967.14,"low":904,"close":920.95,"volume":40803100,"ma5":941.384,"ma20":975.8040000000001,"ma60":903.0973333333332,"ma120":659.4689166666667,"ma250":428.9139200000001},{"date":"2026-07-27","open":932.45,"high":935,"low":854.79,"close":900.2,"volume":47591200,"ma5":948.332,"ma20":964.1975000000002,"ma60":909.4596666666664,"ma120":663.3222499999999,"ma250":432.0697200000001},{"date":"2026-07-28","open":839.61,"high":848.36,"low":789.09,"close":820.53,"volume":61039300,"ma5":918.274,"ma20":947.96,"ma60":914.515833333333,"ma120":666.6646666666667,"ma250":434.90400000000005},{"date":"2026-07-29","open":833,"high":841.8,"low":737.88,"close":739,"volume":69846000,"ma5":874.1780000000001,"ma20":927.1955000000002,"ma60":917.7956666666664,"ma120":669.6613333333332,"ma250":437.4010400000001},{"date":"2026-07-30","open":793.14,"high":882.5,"low":789,"close":874.66,"volume":63075300,"ma5":851.068,"ma20":919.3145000000001,"ma60":922.7658333333331,"ma120":673.7594166666665,"ma250":440.4631200000001},{"date":"2026-07-31","open":919.65,"high":930.88,"low":818,"close":823.03,"volume":54538600,"ma5":831.484,"ma20":911.6879999999999,"ma60":925.8129999999999,"ma120":677.3289166666666,"ma250":443.3357200000001},{"date":"2026-08-03","open":786.36,"high":836.62,"low":770.1,"close":829.5,"volume":42607100,"ma5":817.344,"ma20":903.9255,"ma60":928.5281666666665,"ma120":681.0455833333333,"ma250":446.2226400000001},{"date":"2026-08-04","open":866.82,"high":902.43,"low":858.5,"close":892.67,"volume":37478600,"ma5":831.7719999999999,"ma20":901.64,"ma60":932.6288333333331,"ma120":685.3740833333334,"ma250":449.35708000000005},{"date":"2026-08-05","open":885.3,"high":928.98,"low":881.2,"close":893.19,"volume":34720300,"ma5":862.61,"ma20":898.8594999999999,"ma60":935.0684999999999,"ma120":689.3978333333333,"ma250":452.4947200000001},{"date":"2026-08-06","open":843.11,"high":913.33,"low":827,"close":881.47,"volume":35784100,"ma5":863.972,"ma20":893.3510000000002,"ma60":936.5041666666665,"ma120":693.2936666666667,"ma250":455.57312000000013},{"date":"2026-08-07","open":903.6,"high":904.8,"low":847.02,"close":877.57,"volume":34568500,"ma5":874.8799999999999,"ma20":888.2645000000002,"ma60":938.3539999999999,"ma120":697.1762500000001,"ma250":458.60784000000007},{"date":"2026-08-10","open":863.67,"high":894.99,"low":854.4,"close":861,"volume":27818600,"ma5":881.18,"ma20":884.4645,"ma60":939.3101666666665,"ma120":701.01975,"ma250":461.55696000000006},{"date":"2026-08-11","open":871.8,"high":879,"low":844.62,"close":868.52,"volume":29438300,"ma5":876.35,"ma20":878.7345000000001,"ma60":940.852,"ma120":704.7495000000001,"ma250":464.5200400000001},{"date":"2026-08-12","open":912.94,"high":935.8,"low":899.54,"close":911.29,"volume":36804900,"ma5":879.97,"ma20":879.085,"ma60":943.9625,"ma120":708.8656666666667,"ma250":467.6681200000001},{"date":"2026-08-13","open":912.89,"high":978,"low":906.5,"close":949.83,"volume":36704700,"ma5":893.642,"ma20":883.9165,"ma60":948.434,"ma120":713.2128333333334,"ma250":470.9662800000001},{"date":"2026-08-14","open":979.32,"high":984,"low":956.2,"close":971.66,"volume":27881100,"ma5":912.46,"ma20":890.052,"ma60":952.9826666666668,"ma120":717.8019166666668,"ma250":474.3694400000001},{"date":"2026-08-17","open":999.55,"high":1036.13,"low":995.26,"close":1011.75,"volume":33430500,"ma5":942.6099999999999,"ma20":897.3665000000001,"ma60":957.6453333333334,"ma120":722.7497500000003,"ma250":477.9222400000001},{"date":"2026-08-18","open":957.1,"high":978.67,"low":926.64,"close":940.76,"volume":37306000,"ma5":957.058,"ma20":895.8635,"ma60":960.6229999999999,"ma120":727.0144166666668,"ma250":481.19708000000014},{"date":"2026-08-19","open":959.36,"high":960,"low":915.18,"close":937.11,"volume":26901900,"ma5":962.222,"ma20":894.7450000000001,"ma60":963.7248333333333,"ma120":731.3606666666668,"ma250":484.4766800000001},{"date":"2026-08-20","open":935.01,"high":977.28,"low":929.07,"close":974.33,"volume":25212200,"ma5":967.1220000000001,"ma20":893.951,"ma60":965.0323333333333,"ma120":736.0436666666668,"ma250":487.9108400000001},{"date":"2026-08-21","open":989.68,"high":989.96,"low":958.26,"close":966.78,"volume":21823400,"ma5":966.146,"ma20":896.2425000000001,"ma60":965.6718333333333,"ma120":740.6612500000002,"ma250":491.3072400000001},{"date":"2026-08-24","open":934.78,"high":936.45,"low":887.61,"close":910.43,"volume":30012600,"ma5":945.882,"ma20":896.7540000000001,"ma60":965.4536666666667,"ma120":745.0841666666668,"ma250":494.4832800000001},{"date":"2026-08-25","open":928.98,"high":946.67,"low":916.3,"close":932.97,"volume":19163200,"ma5":944.324,"ma20":902.376,"ma60":964.8198333333333,"ma120":749.5191666666667,"ma250":497.7491600000001},{"date":"2026-08-26","open":925.74,"high":945.75,"low":924.6,"close":938.4,"volume":18721700,"ma5":944.582,"ma20":912.3460000000002,"ma60":963.2015000000002,"ma120":754.0304166666666,"ma250":501.0317600000001},{"date":"2026-08-27","open":967.01,"high":968.71,"low":906.89,"close":935.39,"volume":28838500,"ma5":936.7940000000001,"ma20":915.3825,"ma60":961.0563333333336,"ma120":758.7395,"ma250":504.28532000000007},{"date":"2026-08-28","open":919.29,"high":946.8,"low":909.09,"close":932.86,"volume":22890100,"ma5":930.01,"ma20":920.8740000000001,"ma60":958.6111666666667,"ma120":763.269,"ma250":507.54072},{"date":"2026-08-31","open":931.39,"high":959.97,"low":930.79,"close":958.73,"volume":22569500,"ma5":939.6700000000001,"ma20":927.3355000000001,"ma60":957.9900000000001,"ma120":767.8991666666666,"ma250":510.90172},{"date":"2026-09-01","open":941.13,"high":969.44,"low":922.39,"close":933.44,"volume":27762200,"ma5":939.7639999999999,"ma20":929.3739999999998,"ma60":959.1471666666669,"ma120":772.1887499999999,"ma250":514.1606},{"date":"2026-09-02","open":930.83,"high":958,"low":927.16,"close":956.08,"volume":21440500,"ma5":943.3,"ma20":932.5185000000001,"ma60":959.2605000000003,"ma120":776.7781666666666,"ma250":517.48808},{"date":"2026-09-03","open":956.91,"high":959.76,"low":918.88,"close":958.16,"volume":24175900,"ma5":947.854,"ma20":936.3530000000001,"ma60":959.631666666667,"ma120":781.2117499999999,"ma250":520.79524},{"date":"2026-09-04","open":971.34,"high":1017.77,"low":969,"close":1016.59,"volume":35249500,"ma5":964.6,"ma20":943.3040000000001,"ma60":961.710166666667,"ma120":786.0016666666667,"ma250":524.3357600000002},{"date":"2026-09-08","open":1036.4,"high":1041.07,"low":997.62,"close":1000.26,"volume":26604900,"ma5":972.906,"ma20":950.2669999999998,"ma60":961.7833333333335,"ma120":790.48975,"ma250":527.7958400000001},{"date":"2026-09-09","open":998.81,"high":1042.4,"low":992.29,"close":1027.77,"volume":23812000,"ma5":991.7720000000002,"ma20":958.2294999999998,"ma60":962.5526666666668,"ma120":795.2067499999998,"ma250":531.3469200000001},{"date":"2026-09-10","open":997,"high":999,"low":973.5,"close":977.41,"volume":26230400,"ma5":996.0380000000001,"ma20":961.5355,"ma60":960.709666666667,"ma120":799.6495833333333,"ma250":534.65428},{"date":"2026-09-11","open":993.2,"high":993.99,"low":967.38,"close":975.26,"volume":21740300,"ma5":999.458,"ma20":962.807,"ma60":959.9513333333337,"ma120":804.2525833333332,"ma250":537.9264000000001},{"date":"2026-09-14","open":906.03,"high":932.21,"low":902.6,"close":924.03,"volume":27141900,"ma5":980.9459999999999,"ma20":960.4254999999999,"ma60":957.9653333333334,"ma120":808.5832499999998,"ma250":540.99144},{"date":"2026-09-15","open":937.5,"high":944.94,"low":920.13,"close":927.6,"volume":20434700,"ma5":966.414,"ma20":956.2179999999998,"ma60":954.5255000000002,"ma120":813.0171666666665,"ma250":544.0665600000001},{"date":"2026-09-16","open":934.23,"high":941.2,"low":917.64,"close":926.55,"volume":20213000,"ma5":946.1699999999998,"ma20":955.5074999999999,"ma60":949.7783333333336,"ma120":817.5543333333333,"ma250":547.1328000000001},{"date":"2026-09-17","open":954.57,"high":986.2,"low":953.5,"close":977.5,"volume":22091600,"ma5":946.1879999999999,"ma20":957.527,"ma60":948.5405000000003,"ma120":822.7379999999998,"ma250":550.36724},{"date":"2026-09-18","open":984.72,"high":1016.44,"low":977.83,"close":1015.8,"volume":35803500,"ma5":954.296,"ma20":959.6005000000001,"ma60":947.9953333333337,"ma120":828.2261666666666,"ma250":553.7795199999999},{"date":"2026-09-21","open":1044.99,"high":1064.49,"low":1030.68,"close":1043.96,"volume":28174400,"ma5":978.2819999999999,"ma20":963.4594999999999,"ma60":945.1686666666669,"ma120":834.2441666666666,"ma250":557.2968799999999},{"date":"2026-09-22","open":1032.85,"high":1097.25,"low":1030.02,"close":1096.16,"volume":29189700,"ma5":1011.994,"ma20":972.7460000000001,"ma60":944.5658333333338,"ma120":840.5635,"ma250":561.0158799999999},{"date":"2026-09-23","open":1100.07,"high":1105.5,"low":1064.25,"close":1071.88,"volume":21572800,"ma5":1041.06,"ma20":979.6915000000001,"ma60":943.3425000000003,"ma120":846.4304166666667,"ma250":564.6565599999999},{"date":"2026-09-24","open":1049.75,"high":1081.04,"low":1044,"close":1080.53,"volume":22069900,"ma5":1061.666,"ma20":986.798,"ma60":942.1131666666669,"ma120":852.3828333333333,"ma250":568.35136},{"date":"2026-09-25","open":1095.83,"high":1108.72,"low":1073,"close":1082.28,"volume":20947900,"ma5":1074.962,"ma20":994.1424999999999,"ma60":942.9465000000002,"ma120":858.2538333333334,"ma250":572.0514},{"date":"2026-09-28","open":1075.98,"high":1084.81,"low":1032,"close":1053.98,"volume":22227200,"ma5":1076.966,"ma20":1000.1984999999999,"ma60":944.2535000000003,"ma120":863.8905,"ma250":575.61172},{"date":"2026-09-29","open":1076.69,"high":1082.66,"low":1057.7,"close":1065.08,"volume":19723100,"ma5":1070.75,"ma20":1005.516,"ma60":945.5923333333337,"ma120":869.37675,"ma250":579.2027599999999},{"date":"2026-09-30","open":1076.76,"high":1083.5,"low":1062.36,"close":1065.11,"volume":31103200,"ma5":1069.396,"ma20":1012.0994999999999,"ma60":947.7045000000003,"ma120":874.7400833333334,"ma250":582.7345999999999},{"date":"2026-10-01","open":1054.08,"high":1098.9,"low":1022.9,"close":1097.39,"volume":45735400,"ma5":1072.768,"ma20":1019.1650000000002,"ma60":950.1810000000004,"ma120":880.3800833333333,"ma250":586.38916},{"date":"2026-10-02","open":1107.35,"high":1108,"low":1072.01,"close":1074.89,"volume":27337500,"ma5":1071.2900000000002,"ma20":1025.0014999999999,"ma60":951.5685000000004,"ma120":885.7828333333332,"ma250":589.9373999999999},{"date":"2026-10-05","open":1069.68,"high":1074.88,"low":1055.56,"close":1063.96,"volume":18261700,"ma5":1073.286,"ma20":1027.37,"ma60":952.9795000000003,"ma120":890.7686666666666,"ma250":593.4293999999999},{"date":"2026-10-06","open":1064.48,"high":1074.31,"low":1045.26,"close":1045.56,"volume":21781200,"ma5":1069.382,"ma20":1029.6350000000002,"ma60":954.7888333333335,"ma120":895.6797499999999,"ma250":596.8688799999999},{"date":"2026-10-07","open":1017.37,"high":1089.22,"low":1011.42,"close":1088,"volume":30859500,"ma5":1073.96,"ma20":1032.6465000000003,"ma60":956.5368333333336,"ma120":900.9361666666666,"ma250":600.4347199999999},{"date":"2026-10-08","open":1077.5,"high":1088.5,"low":1032.1,"close":1035.84,"volume":29910700,"ma5":1061.65,"ma20":1035.568,"ma60":958.7295,"ma120":905.7759166666666,"ma250":603.8087599999999},{"date":"2026-10-09","open":1054.17,"high":1054.17,"low":1017,"close":1029,"volume":19918900,"ma5":1052.472,"ma20":1038.255,"ma60":961.6595000000001,"ma120":910.6140833333333,"ma250":607.1983599999999},{"date":"2026-10-12","open":1002.45,"high":1002.67,"low":978.5,"close":989.04,"volume":23983800,"ma5":1037.4879999999998,"ma20":1041.5055,"ma60":963.9943333333334,"ma120":915.1112499999999,"ma250":610.38344},{"date":"2026-10-13","open":934.07,"high":953.6,"low":929.03,"close":953.19,"volume":29227200,"ma5":1019.0139999999999,"ma20":1042.7849999999999,"ma60":965.4565000000001,"ma120":918.9921666666665,"ma250":613.44796},{"date":"2026-10-14","open":934.56,"high":949.42,"low":913.56,"close":914.13,"volume":27843700,"ma5":984.24,"ma20":1042.164,"ma60":964.5116666666668,"ma120":922.5955833333333,"ma250":616.3367199999999},{"date":"2026-10-15","open":871.58,"high":931.65,"low":858,"close":931.24,"volume":39095100,"ma5":963.32,"ma20":1039.851,"ma60":964.0409999999999,"ma120":926.2165833333332,"ma250":619.2515599999998},{"date":"2026-10-16","open":905.49,"high":907.5,"low":875,"close":878.84,"volume":30514600,"ma5":933.2880000000001,"ma20":1033.003,"ma60":962.1848333333332,"ma120":929.1689166666666,"ma250":621.9573999999998},{"date":"2026-10-19","open":913.55,"high":926.81,"low":900.57,"close":904.9,"volume":25740500,"ma5":916.46,"ma20":1026.05,"ma60":961.9173333333333,"ma120":932.5073333333332,"ma250":624.7499199999999},{"date":"2026-10-20","open":884.13,"high":918.89,"low":881.52,"close":896.07,"volume":20304200,"ma5":905.0360000000001,"ma20":1016.0455,"ma60":961.8485,"ma120":935.6540833333332,"ma250":627.5250399999998},{"date":"2026-10-21","open":923.74,"high":928.45,"low":889.45,"close":913.67,"volume":21035000,"ma5":904.9440000000001,"ma20":1008.135,"ma60":963.4008333333331,"ma120":938.9583333333333,"ma250":630.3858399999998},{"date":"2026-10-22","open":879.66,"high":908.3,"low":849.25,"close":856.49,"volume":32176000,"ma5":889.994,"ma20":996.933,"ma60":965.3589999999998,"ma120":941.5773333333333,"ma250":632.9849599999999},{"date":"2026-10-23","open":862.29,"high":891.89,"low":858.34,"close":877.55,"volume":21249900,"ma5":889.7360000000001,"ma20":986.6965,"ma60":965.4071666666664,"ma120":944.0865,"ma250":635.6190799999998},{"date":"2026-10-26","open":889.88,"high":915.75,"low":882.77,"close":903.7,"volume":22848900,"ma5":889.4959999999999,"ma20":979.1824999999999,"ma60":966.7516666666664,"ma120":946.2823333333333,"ma250":638.3534799999999},{"date":"2026-10-27","open":920.99,"high":935.87,"low":910.67,"close":928.76,"volume":23194900,"ma5":896.034,"ma20":972.3664999999999,"ma60":968.4059999999997,"ma120":948.4670833333333,"ma250":641.18088},{"date":"2026-10-28","open":961.71,"high":990,"low":959.34,"close":983.23,"volume":30711300,"ma5":909.9459999999999,"ma20":968.2724999999998,"ma60":969.915333333333,"ma120":951.2720833333333,"ma250":644.2072800000001},{"date":"2026-10-29","open":967.94,"high":971.01,"low":927.24,"close":934.27,"volume":22390300,"ma5":925.5020000000001,"ma20":960.1164999999999,"ma60":970.5999999999998,"ma120":952.83425,"ma250":647.0483200000001},{"date":"2026-10-30","open":884,"high":906.54,"low":861.59,"close":884.74,"volume":30872700,"ma5":926.9399999999999,"ma20":950.6090000000002,"ma60":970.6544999999998,"ma120":953.5793333333335,"ma250":649.6922},{"date":"2026-11-02","open":890.54,"high":892.08,"low":829.24,"close":833.59,"volume":29902100,"ma5":912.918,"ma20":939.0904999999999,"ma60":969.9214999999997,"ma120":954.1377500000001,"ma250":652.0877599999999},{"date":"2026-11-03","open":859.93,"high":871.49,"low":845.25,"close":855.1,"volume":21286500,"ma5":898.186,"ma20":929.5674999999999,"ma60":969.8231666666662,"ma120":954.5666666666668,"ma250":654.6360399999999},{"date":"2026-11-04","open":823,"high":853.34,"low":782,"close":795.23,"volume":35906100,"ma5":860.586,"ma20":914.9289999999999,"ma60":968.6016666666661,"ma120":954.7268333333335,"ma250":656.86696},{"date":"2026-11-05","open":752.69,"high":761.81,"low":650,"close":656.39,"volume":77872700,"ma5":805.01,"ma20":895.9564999999999,"ma60":964.3533333333329,"ma120":954.1579166666669,"ma250":658.5392},{"date":"2026-11-06","open":708.35,"high":724.8,"low":676,"close":690,"volume":44887900,"ma5":766.062,"ma20":879.0065000000001,"ma60":960.0228333333329,"ma120":954.2284166666669,"ma250":660.34752},{"date":"2026-11-09","open":703.18,"high":744.74,"low":689.65,"close":733.15,"volume":32172100,"ma5":745.9739999999999,"ma20":866.2120000000001,"ma60":956.0476666666663,"ma120":954.5151666666669,"ma250":662.26692},{"date":"2026-11-10","open":717.45,"high":745.64,"low":699.63,"close":725.11,"volume":28421400,"ma5":719.976,"ma20":854.808,"ma60":951.270333333333,"ma120":954.4578333333335,"ma250":664.2029200000001},{"date":"2026-11-11","open":777.14,"high":827.58,"low":763.05,"close":811.3,"volume":36086900,"ma5":723.1899999999999,"ma20":849.6665,"ma60":949.1126666666663,"ma120":954.8678333333336,"ma250":666.46852}],"relative":[{"date":"2025-12-31","stock":100,"index":100},{"date":"2026-01-02","stock":110.5146981535335,"index":100.1894675334161},{"date":"2026-01-05","stock":109.36897796152901,"index":100.82609013220363},{"date":"2026-01-06","stock":120.32865001226305,"index":101.45088014023811},{"date":"2026-01-07","stock":118.96920220034336,"index":101.10189175370681},{"date":"2026-01-08","stock":114.5790266633965,"index":101.10963406617486},{"date":"2026-01-09","stock":120.91026943695034,"index":101.76437075451027},{"date":"2026-01-12","stock":121.18356049192388,"index":101.9249141771967},{"date":"2026-01-13","stock":118.47167233103254,"index":101.72726608721058},{"date":"2026-01-14","stock":116.79688868645106,"index":101.18471988897817},{"date":"2026-01-15","stock":117.94611260992957,"index":101.44576729238186},{"date":"2026-01-16","stock":127.09785922006937,"index":101.38061500255642},{"date":"2026-01-20","stock":127.88619880172382,"index":99.28946022934775},{"date":"2026-01-21","stock":136.33369538558563,"index":100.43999707837266},{"date":"2026-01-22","stock":139.30135594408043,"index":100.99116207727704},{"date":"2026-01-23","stock":140.02662835920253,"index":101.02417646629172},{"date":"2026-01-26","stock":136.3266879226376,"index":101.5299101599591},{"date":"2026-01-27","stock":143.73707999018953,"index":101.94434299905048},{"date":"2026-01-28","stock":152.5104236011352,"index":101.93601636111315},{"date":"2026-01-29","stock":152.6891139063102,"index":101.80425096778906},{"date":"2026-01-30","stock":145.36281139413475,"index":101.36629902855891},{"date":"2026-02-02","stock":153.3933639325882,"index":101.912789423709},{"date":"2026-02-03","stock":146.9605129462878,"index":101.05631436710247},{"date":"2026-02-04","stock":132.93157212431237,"index":100.54371484917098},{"date":"2026-02-05","stock":134.1543744087453,"index":99.31195675991528},{"date":"2026-02-06","stock":138.2887775480887,"index":101.26798626835148},{"date":"2026-02-09","stock":134.3681020286605,"index":101.74304287488131},{"date":"2026-02-10","stock":130.77677726779018,"index":101.40690964867431},{"date":"2026-02-11","stock":143.77211730492974,"index":101.40194288218538},{"date":"2026-02-12","stock":145.04397182999892,"index":99.81389233803229},{"date":"2026-02-13","stock":144.23460985950035,"index":99.86370608428895},{"date":"2026-02-17","stock":140.0721768683648,"index":99.96669344825068},{"date":"2026-02-18","stock":147.48957639886478,"index":100.52311737637864},{"date":"2026-02-19","stock":146.22823306821763,"index":100.2394273610401},{"date":"2026-02-20","stock":150.01927052310708,"index":100.93506683222554},{"date":"2026-02-23","stock":147.4965838618128,"index":99.88678694032576},{"date":"2026-02-24","stock":146.45947934550296,"index":100.65108465415236},{"date":"2026-02-25","stock":150.31008023545076,"index":101.47001679935724},{"date":"2026-02-26","stock":145.6010651343681,"index":100.92557154334965},{"date":"2026-02-27","stock":144.48337479415576,"index":100.4876196041195},{"date":"2026-03-02","stock":144.58848673837636,"index":100.52764589876561},{"date":"2026-03-03","stock":133.02967660558494,"index":99.57826309254254},{"date":"2026-03-04","stock":140.41904628429276,"index":100.35059528157184},{"date":"2026-03-05","stock":139.11565817595738,"index":99.78394565773135},{"date":"2026-03-06","stock":129.74317648295434,"index":98.45913373749178},{"date":"2026-03-09","stock":136.40727374654006,"index":99.27675115039077},{"date":"2026-03-10","stock":141.2389194492134,"index":99.06478708640712},{"date":"2026-03-11","stock":146.6977330857363,"index":98.98181286976846},{"date":"2026-03-12","stock":142.02375529939386,"index":97.47454532174422},{"date":"2026-03-13","stock":149.30450930240704,"index":96.88393835366298},{"date":"2026-03-16","stock":154.7948565221961,"index":97.86545906069681},{"date":"2026-03-17","stock":161.76377842402158,"index":98.1095610254912},{"date":"2026-03-18","stock":161.77779334991766,"index":96.77452340953911},{"date":"2026-03-19","stock":155.66027819627902,"index":96.50850923964649},{"date":"2026-03-20","stock":148.17280403629866,"index":95.04754948506319},{"date":"2026-03-23","stock":141.67338215199186,"index":96.13614783434373},{"date":"2026-03-24","stock":138.58309099190637,"index":95.77634942663063},{"date":"2026-03-25","stock":133.87407589082372,"index":96.29537652472428},{"date":"2026-03-26","stock":124.54363897550891,"index":94.61923891607626},{"date":"2026-03-27","stock":125.1602957149364,"index":93.03703162661603},{"date":"2026-03-30","stock":112.75007883395816,"index":92.66992915053684},{"date":"2026-03-31","stock":118.37006411828597,"index":95.36951281863998},{"date":"2026-04-01","stock":128.88476227181948,"index":96.05317361770506},{"date":"2026-04-02","stock":128.32066150450228,"index":96.16083558542108},{"date":"2026-04-06","stock":132.35696016257313,"index":96.58651668979621},{"date":"2026-04-07","stock":132.29389299604077,"index":96.65984953619166},{"date":"2026-04-08","stock":142.50727024280857,"index":99.0842159082609},{"date":"2026-04-09","stock":147.6857853614099,"index":99.69556643050178},{"date":"2026-04-10","stock":147.36344206580006,"index":99.58206120809291},{"date":"2026-04-13","stock":149.4551697557899,"index":100.5951354904682},{"date":"2026-04-14","stock":163.15475981920744,"index":101.78043970491564},{"date":"2026-04-15","stock":159.85074103920675,"index":102.59221386312176},{"date":"2026-04-16","stock":160.20111418660872,"index":102.85998100942224},{"date":"2026-04-17","stock":159.44430818822045,"index":104.09845884157475},{"date":"2026-04-20","stock":157.11432675799725,"index":103.85128916806661},{"date":"2026-04-21","stock":157.45068497950317,"index":103.19202395734425},{"date":"2026-04-22","stock":170.7999018955187,"index":104.27141918048353},{"date":"2026-04-23","stock":168.78175256648328,"index":103.84047914688482},{"date":"2026-04-24","stock":174.03734977751304,"index":104.66846833686364},{"date":"2026-04-27","stock":183.79173820118422,"index":104.79745818420861},{"date":"2026-04-28","stock":176.68967450334605,"index":104.28456650354248},{"date":"2026-04-29","stock":181.65446200203215,"index":104.24293331385581},{"date":"2026-04-30","stock":181.19897691040958,"index":105.31020378350742},{"date":"2026-05-01","stock":189.97582425282926,"index":105.6185815499233},{"date":"2026-05-04","stock":201.97260081987318,"index":105.18954057409978},{"date":"2026-05-05","stock":224.3088889667496,"index":106.04367832882916},{"date":"2026-05-06","stock":233.5552363266879,"index":107.59068000876488},{"date":"2026-05-07","stock":226.5617883045443,"index":107.18150609889709},{"date":"2026-05-08","stock":261.662170211275,"index":108.0845811116792},{"date":"2026-05-11","stock":278.6622753232192,"index":108.28778029362356},{"date":"2026-05-12","stock":268.5890473354122,"index":108.11423562924548},{"date":"2026-05-13","stock":281.57037244665565,"index":108.74662186838069},{"date":"2026-05-14","stock":271.89306611541286,"index":109.57913958074647},{"date":"2026-05-15","stock":253.90140499632105,"index":108.22438098020598},{"date":"2026-05-18","stock":238.79331488034754,"index":108.1447666350157},{"date":"2026-05-19","stock":244.81973301566165,"index":107.42254035497773},{"date":"2026-05-20","stock":256.4696401667776,"index":108.58184208604193},{"date":"2026-05-21","stock":267.0193756350513,"index":108.76809582937696},{"date":"2026-05-22","stock":263.1302336988893,"index":109.1734716236944},{"date":"2026-05-26","stock":313.8922952944886,"index":109.8403330655175},{"date":"2026-05-27","stock":325.2899337794751,"index":109.85844715506538},{"date":"2026-05-28","stock":323.5766090886794,"index":110.49054123146593},{"date":"2026-05-29","stock":340.2123261273256,"index":110.73055291797532},{"date":"2026-06-01","stock":362.81139413475347,"index":111.0212548389453},{"date":"2026-06-02","stock":372.83206615045015,"index":111.1647067416551},{"date":"2026-06-03","stock":378.2523387407589,"index":110.34519027098094},{"date":"2026-06-04","stock":348.97165481237516,"index":110.792637499087},{"date":"2026-06-05","stock":302.7259030867874,"index":107.8626835147177},{"date":"2026-06-08","stock":332.6022213657545,"index":108.1839164414579},{"date":"2026-06-09","stock":327.91072492204194,"index":107.90519319260828},{"date":"2026-06-10","stock":312.49080270488065,"index":106.15718355123803},{"date":"2026-06-11","stock":348.9261063032129,"index":108.01694543860931},{"date":"2026-06-12","stock":343.9297852212606,"index":108.55978379957637},{"date":"2026-06-15","stock":381.2024806418836,"index":110.35410123438756},{"date":"2026-06-16","stock":357.6468939420482,"index":109.72682784310861},{"date":"2026-06-17","stock":365.50576363827474,"index":108.39383536629903},{"date":"2026-06-18","stock":397.3196454223748,"index":109.56949821050326},{"date":"2026-06-22","stock":424.4350232998143,"index":109.16353809071653},{"date":"2026-06-23","stock":368.51196524298376,"index":107.59564677525381},{"date":"2026-06-24","stock":367.36974878245326,"index":107.48988386531298},{"date":"2026-06-25","stock":425.1988367611506,"index":107.4792199254985},{"date":"2026-06-26","stock":396.7380259976875,"index":107.42852969103791},{"date":"2026-06-29","stock":401.2753582565432,"index":108.69081878606384},{"date":"2026-06-30","stock":404.43222031463506,"index":109.55167628369001},{"date":"2026-07-01","stock":361.68319260011907,"index":109.31604703820028},{"date":"2026-07-02","stock":341.8100276794786,"index":109.3161931195676},{"date":"2026-07-06","stock":345.02995690410285,"index":110.10780804908335},{"date":"2026-07-07","stock":328.7831540590729,"index":109.61726681761742},{"date":"2026-07-08","stock":332.43404225500154,"index":109.30845080709956},{"date":"2026-07-09","stock":347.4440278897025,"index":110.19852457819005},{"date":"2026-07-10","stock":343.12042325076203,"index":110.66233291943612},{"date":"2026-07-13","stock":328.2996391156581,"index":109.78511430866993},{"date":"2026-07-14","stock":344.4588486738376,"index":110.19779417135345},{"date":"2026-07-15","stock":316.83542973266526,"index":110.61865459060697},{"date":"2026-07-16","stock":298.938369363372,"index":110.05434226864364},{"date":"2026-07-17","stock":297.44928348691354,"index":108.94295522606092},{"date":"2026-07-20","stock":303.2339441505203,"index":108.7324519757505},{"date":"2026-07-21","stock":340.1492589607932,"index":109.69542034913447},{"date":"2026-07-22","stock":336.17602746925473,"index":109.54583302899715},{"date":"2026-07-23","stock":346.94299428891765,"index":108.22145935285954},{"date":"2026-07-24","stock":322.67615009985633,"index":108.27521729603389},{"date":"2026-07-27","stock":315.4059072912652,"index":108.29274706011249},{"date":"2026-07-28","stock":287.4916786377492,"index":108.52063399313417},{"date":"2026-07-29","stock":258.9257559300655,"index":106.87531955299102},{"date":"2026-07-30","stock":306.45737710661854,"index":108.64991600321379},{"date":"2026-07-31","stock":288.36761150625415,"index":109.410853845592},{"date":"2026-08-03","stock":290.63452576994496,"index":111.02914323278065},{"date":"2026-08-04","stock":312.7675974913282,"index":113.01614199108904},{"date":"2026-08-05","stock":312.94979152797725,"index":112.82667445767292},{"date":"2026-08-06","stock":308.84341824042605,"index":112.62814987948288},{"date":"2026-08-07","stock":307.4769629655583,"index":113.32466583887225},{"date":"2026-08-10","stock":301.6712799131074,"index":113.25849097947557},{"date":"2026-08-11","stock":304.30608598157033,"index":112.89460229347746},{"date":"2026-08-12","stock":319.2915454959532,"index":113.1911474691403},{"date":"2026-08-13","stock":332.7949265968256,"index":113.92871229274706},{"date":"2026-08-14","stock":340.4435724046109,"index":113.73544664378059},{"date":"2026-08-17","stock":354.49003188395636,"index":113.14089547878169},{"date":"2026-08-18","stock":329.6170421498896,"index":112.36228179095757},{"date":"2026-08-19","stock":328.33818016187234,"index":112.5992257687532},{"date":"2026-08-20","stock":341.3790687081742,"index":111.62311007231028},{"date":"2026-08-21","stock":338.7337514452892,"index":112.1082462931853},{"date":"2026-08-24","stock":318.99022458918745,"index":111.79402527207655},{"date":"2026-08-25","stock":326.88763533162813,"index":112.1507559710759},{"date":"2026-08-26","stock":328.7901615220209,"index":112.12767511503908},{"date":"2026-08-27","stock":327.735538348341,"index":112.9353589949602},{"date":"2026-08-28","stock":326.8490942854139,"index":112.65444452560077},{"date":"2026-08-31","stock":335.9132476087032,"index":112.28018406252282},{"date":"2026-09-01","stock":327.0523107109071,"index":111.48155722737565},{"date":"2026-09-02","stock":334.984758768088,"index":111.99474107077643},{"date":"2026-09-03","stock":335.7135349146841,"index":113.17960704112191},{"date":"2026-09-04","stock":356.185837917382,"index":112.75436418084874},{"date":"2026-09-08","stock":350.4642444203076,"index":112.09582937696297},{"date":"2026-09-09","stock":360.10300970533615,"index":111.55299101599591},{"date":"2026-09-10","stock":342.45821800217226,"index":110.90059162953766},{"date":"2026-09-11","stock":341.704915735258,"index":111.85421079541304},{"date":"2026-09-14","stock":323.75529939385444,"index":111.31370973632313},{"date":"2026-09-15","stock":325.00613153007953,"index":110.81338105324666},{"date":"2026-09-16","stock":324.6382397253074,"index":110.3178730552918},{"date":"2026-09-17","stock":342.48975158543846,"index":111.57344240742093},{"date":"2026-09-18","stock":355.90904313093444,"index":111.75955006938865},{"date":"2026-09-21","stock":365.7755509617743,"index":113.4277992842013},{"date":"2026-09-22","stock":384.0650292561578,"index":113.42692279599737},{"date":"2026-09-23","stock":375.55796923723767,"index":112.57073990212548},{"date":"2026-09-24","stock":378.5886969622648,"index":112.54298444233439},{"date":"2026-09-25","stock":379.20184997021823,"index":113.11679205317361},{"date":"2026-09-28","stock":369.28628989874215,"index":112.24439412752903},{"date":"2026-09-29","stock":373.17543183490415,"index":112.05667957052079},{"date":"2026-09-30","stock":373.18594302932615,"index":111.77474253159009},{"date":"2026-10-01","stock":384.49598822746225,"index":111.9925498502666},{"date":"2026-10-02","stock":376.61259241091767,"index":112.81454970418523},{"date":"2026-10-05","stock":372.7830139098139,"index":113.56292454897378},{"date":"2026-10-06","stock":366.33614799761745,"index":114.21999853918632},{"date":"2026-10-07","stock":381.2059843733576,"index":113.96932291286247},{"date":"2026-10-08","stock":362.9305210048701,"index":113.43744065444453},{"date":"2026-10-09","stock":360.5339686766406,"index":114.11204440873567},{"date":"2026-10-12","stock":346.5330577064573,"index":114.04922942078738},{"date":"2026-10-13","stock":333.97218037209626,"index":114.02308085603681},{"date":"2026-10-14","stock":320.2866052345748,"index":112.75933094733767},{"date":"2026-10-15","stock":326.2814897866227,"index":113.12628734204952},{"date":"2026-10-16","stock":307.9219368627588,"index":111.89014681177416},{"date":"2026-10-19","stock":317.0526610840545,"index":112.34723541012345},{"date":"2026-10-20","stock":313.95886619249495,"index":112.66627711635381},{"date":"2026-10-21","stock":320.1254335867699,"index":113.31780001460814},{"date":"2026-10-22","stock":300.0910970183245,"index":111.94843327733548},{"date":"2026-10-23","stock":307.4699555026103,"index":111.36775984223212},{"date":"2026-10-26","stock":316.6322133071721,"index":112.1433058213425},{"date":"2026-10-27","stock":325.4125643810658,"index":112.81279672777737},{"date":"2026-10-28","stock":344.49738972005184,"index":113.12511869111096},{"date":"2026-10-29","stock":327.34312042325075,"index":112.7805127455993},{"date":"2026-10-30","stock":309.98913843243054,"index":110.73069899934264},{"date":"2026-11-02","stock":292.0675519428191,"index":110.16580235191002},{"date":"2026-11-03","stock":299.60407834343573,"index":110.56781827477906},{"date":"2026-11-04","stock":278.627238008479,"index":112.31641224161858},{"date":"2026-11-05","stock":229.9814302231877,"index":107.42429333138558},{"date":"2026-11-06","stock":241.75747170736832,"index":107.76217953400044},{"date":"2026-11-09","stock":256.8760730177639,"index":110.29055583960266},{"date":"2026-11-10","stock":254.05907291265194,"index":109.86677379300271},{"date":"2026-11-11","stock":284.2577344872289,"index":111.30494485428383}],"metrics":{"change":11.886472397291437,"fiveDay":2.020799014121688,"ytd":184.2577344872289,"indexYtd":11.304944854283832,"volumeRatio":1.1670565543907523,"low20":650,"high20":990,"low60":650,"high60":1108.72,"low120":650,"high120":1255,"sectorYtd":21.108563681305515},"levels":[[650,"650.00 近20日低点"],[849.6665,"849.67 20日均线"],[990,"990.00 近20日高点"]],"charts":[{"id":"mix","title":"四个业务群共同处在涨价周期","type":"bars","unit":"十亿美元","categories":["云内存","核心数据中心","移动与客户端","汽车及嵌入式"],"series":[{"name":"上年同季","values":[4.543,1.577,3.76,1.434]},{"name":"本季","values":[16.283,18.002,13.114,6.824]}]},{"id":"unit","title":"毛利率离上次低位有多远","type":"bars","unit":"%","categories":["25财年Q4","26财年Q3","26财年Q4","27财年Q1指引"],"series":[{"name":"GAAP毛利率","values":[44.7,84.6,86.8,85.95]}]},{"id":"quality","title":"高利润能不能以同等速度变成现金","type":"bars","unit":"十亿美元","categories":["现金购置长期资产","净资本投入","简化剩余现金","调整后自由现金"],"series":[{"name":"2026财年","values":[30.712,27.37,58.963,62.31]}]},{"id":"allocation","title":"最近三季到下一季指引的盈利高度","type":"bars","unit":"美元 / 股","categories":["26财年Q2","26财年Q3","26财年Q4","27财年Q1指引"],"series":[{"name":"GAAP稀释EPS","values":[12.07,24.67,32.87,37.84]}]},{"id":"annual","title":"三个完整财年的收入和净利润","type":"bars","unit":"十亿美元","categories":["2024财年","2025财年","2026财年"],"series":[{"name":"收入","values":[25.111,37.378,133.188]},{"name":"净利润","values":[0.778,8.539,84.969]}]},{"id":"quarterly","title":"六个财季的收入与净利润","type":"bars","unit":"十亿美元","categories":["25.05","25.08","25.11","26.02","26.05","26.09"],"series":[{"name":"收入","values":[9.301,11.315,13.643,23.86,41.456,54.229]},{"name":"净利润","values":[1.885,3.201,5.24,13.785,28.243,37.701]}]},{"id":"margin","title":"每100美元收入最终留下多少净利润","type":"lines","unit":"%","categories":["25.05","25.08","25.11","26.02","26.05","26.09"],"series":[{"name":"报告净利率","values":[20.27,28.29,38.41,57.77,68.13,69.52]}]},{"id":"cash","title":"2026财年，现金回收与资本投入","type":"bars","unit":"十亿美元","categories":["经营现金流","现金购置固定资产","简化剩余现金"],"series":[{"name":"上年同期","values":[17.525,15.857,1.668]},{"name":"本期","values":[89.675,30.712,58.963]}]},{"id":"sector","title":"年初至今，个股与所属板块的价格涨幅","type":"bars","unit":"%","categories":["美光科技","XLK · 科技","标普500"],"series":[{"name":"2025年12月31日至11月11日","values":[184.26,21.11,11.3]}]},{"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":["5倍PE","7.5倍PE","12倍PE"],"series":[{"name":"现价所需的每股盈利","values":[162.26,108.17,67.61]}]}],"financials":{"annual":[{"start":"2023-09-01","end":"2024-08-29","revenue":25111000000,"net":778000000,"operating":1304000000,"cfo":8507000000,"capex":8386000000,"eps":0.7,"shares":1118000000,"sbcomp":833000000,"dividends":513000000,"buybacks":300000000,"rd":3430000000},{"start":"2024-08-30","end":"2025-08-28","revenue":37378000000,"net":8539000000,"operating":9770000000,"cfo":17525000000,"capex":15857000000,"eps":7.59,"shares":1125000000,"sbcomp":972000000,"dividends":522000000,"buybacks":0,"rd":3798000000},{"start":"2025-08-29","end":"2026-09-03","revenue":133188000000,"net":84969000000,"operating":99340000000,"cfo":89675000000,"capex":30712000000,"eps":74.33,"shares":1143000000,"sbcomp":1333000000,"dividends":610000000,"buybacks":650000000,"rd":5650000000}],"quarters":[{"start":"2025-02-28","end":"2025-05-29","revenue":9301000000,"net":1885000000,"operating":2169000000,"eps":1.68,"shares":1125000000,"rd":965000000},{"start":"2025-05-30","end":"2025-08-28","derived":true,"revenue":11315000000,"net":3201000000,"operating":3654000000,"cfo":5730000000,"capex":5658000000,"sbcomp":250000000,"dividends":130000000,"buybacks":0,"rd":1047000000},{"start":"2025-08-29","end":"2025-11-27","revenue":13643000000,"net":5240000000,"operating":6136000000,"cfo":8411000000,"capex":5389000000,"eps":4.6,"shares":1138000000,"sbcomp":290000000,"dividends":134000000,"buybacks":300000000,"rd":1171000000},{"start":"2025-11-28","end":"2026-02-26","revenue":23860000000,"net":13785000000,"operating":16135000000,"eps":12.07,"shares":1142000000,"rd":1250000000},{"start":"2026-02-27","end":"2026-05-28","revenue":41456000000,"net":28243000000,"operating":33318000000,"eps":24.67,"shares":1145000000,"rd":1316000000},{"start":"2026-05-29","end":"2026-09-03","derived":true,"revenue":54229000000,"net":37701000000,"operating":43751000000,"cfo":43973000000,"capex":11110000000,"sbcomp":379000000,"dividends":173000000,"buybacks":0,"rd":1913000000}],"current":{"start":"2025-08-29","end":"2026-09-03","revenue":133188000000,"net":84969000000,"operating":99340000000,"cfo":89675000000,"capex":30712000000,"eps":74.33,"shares":1143000000,"sbcomp":1333000000,"dividends":610000000,"buybacks":650000000,"rd":5650000000},"prior":{"start":"2024-08-30","end":"2025-08-28","revenue":37378000000,"net":8539000000,"operating":9770000000,"cfo":17525000000,"capex":15857000000,"eps":7.59,"shares":1125000000,"sbcomp":972000000,"dividends":522000000,"buybacks":0,"rd":3798000000},"filing":"https://www.sec.gov/Archives/edgar/data/723125/000072312526000023/mu-20260903.htm","form":"10-K","filed":"2026-10-09","factsUrl":"https://data.sec.gov/api/xbrl/companyfacts/CIK0000723125.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":"美光科技最新业绩公告","url":"https://investors.micron.com/news/press-release/2026/Micron-Technology-Inc--Reports-Record-Fiscal-Fourth-Quarter-and-Full-Year-2026-Results/default.aspx","note":"2026财年第四季的经营数据、分项调节及管理层展望。"},{"title":"美国证监会 · 10-K 法定申报","url":"https://www.sec.gov/Archives/edgar/data/723125/000072312526000023/mu-20260903.htm","note":"报告期末 2026-09-03，提交日期 2026-10-09。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/CIK0000723125.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/MU?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/mu/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":"美光历季业绩及演示","url":"https://investors.micron.com/financials/quarterly-results/default.aspx","note":"产品、季度展望和历季管理层材料。"},{"title":"XLK · 科技板块ETF历史行情","url":"https://query1.finance.yahoo.com/v8/finance/chart/XLK?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。"}]}