{ "company": "英伟达", "symbol": "NVDA", "sector": "AI计算与数据中心系统", "shares": 24285000000, "fiscal": "最新已披露为FY2027 Q2（截至2026年7月26日）；情景FY2028大致覆盖2027自然年。", "period": "FY2028", "periodEnd": "2028-01", "currentLabel": "FY2027 H1", "priorLabel": "FY2026 H1", "annualLabels": [ "FY2024", "FY2025", "FY2026" ], "scenarios": [ { "name": "承压", "eps": [ 8, 9 ], "pe": [ 18, 22 ], "prices": [ 144, 198 ] }, { "name": "基准", "eps": [ 10.5, 12 ], "pe": [ 23, 27 ], "prices": [ 241.5, 324 ] }, { "name": "扩张", "eps": [ 13, 15 ], "pe": [ 28, 32 ], "prices": [ 364, 480 ] } ], "calc": [ 6, 17, 11.2, 14, 36, 25 ], "profitLabel": "FY2028稀释EPS，排除股权投资损益，保留股权激励费用；不是公司指引", "levels": [ [ 181, "181 急跌低点" ], [ 200, "200 缺口下沿" ], [ 215, "215 上方供给" ] ], "charts": [ { "id": "mix", "title": "收入越来越依赖数据中心", "type": "bars", "unit": "十亿美元", "categories": [ "数据中心", "边缘计算" ], "series": [ { "name": "FY2027 Q2", "values": [ 89, 7.2 ] } ] }, { "id": "quality", "title": "投资收益抬高GAAP，但经营盈利同样庞大", "type": "bars", "unit": "美元 / 股", "categories": [ "FY2027 Q1", "FY2027 Q2" ], "series": [ { "name": "GAAP稀释EPS", "values": [ 2.39, 2.46 ] }, { "name": "公司调整后EPS", "values": [ 1.87, 2.22 ] } ] }, { "id": "balance", "title": "应收和库存的增长，应与现金回收一起跟踪", "type": "bars", "unit": "十亿美元", "categories": [ "应收账款", "存货" ], "series": [ { "name": "2026年1月末", "values": [ 38.466, 21.403 ] }, { "name": "2026年7月末", "values": [ 63.059, 31.575 ] } ] }, { "id": "commitments", "title": "轻资产生产模式，也有重量级合同承诺", "type": "bars", "unit": "十亿美元", "categories": [ "供应及产能", "云服务", "未开始的自用租赁", "股权投资", "资本支出" ], "series": [ { "name": "7月末未来承诺", "values": [ 279, 29, 25, 25, 8 ] } ] }, { "id": "return", "title": "经营现金很强，但投资和股东回报也在分走现金", "type": "bars", "unit": "十亿美元", "categories": [ "经营现金流", "现金购置长期资产", "买入股权证券", "现金回购", "现金股息" ], "series": [ { "name": "FY2027 H1", "values": [ 74.421, 4.434, 42.404, 39.044, 6.29 ] } ] }, { "id": "annual", "title": "年度经营利润，给短期故事一条基线", "type": "bars", "unit": "十亿美元", "categories": [ "FY2024", "FY2025", "FY2026" ], "series": [ { "name": "营业利润", "values": [ 32.972, 81.453, 130.387 ] }, { "name": "普通股净利润", "values": [ 29.76, 72.88, 120.067 ] } ] }, { "id": "quarterly", "title": "把营业利润和净利润放在同一张图里", "type": "bars", "unit": "十亿美元", "categories": [ "26 Q1", "26 Q2", "26 Q3", "26 Q4", "27 Q1", "27 Q2" ], "series": [ { "name": "营业利润", "values": [ 21.638, 28.44, 36.01, 44.299, 53.536, 63.734 ] }, { "name": "普通股净利润", "values": [ 18.775, 26.422, 31.91, 42.96, 58.321, 59.688 ] } ] }, { "id": "revenue", "title": "单季收入的节奏，不能用年化替代", "type": "lines", "unit": "十亿美元", "categories": [ "26 Q1", "26 Q2", "26 Q3", "26 Q4", "27 Q1", "27 Q2" ], "series": [ { "name": "营业收入", "values": [ 44.062, 46.743, 57.006, 68.127, 81.615, 96.221 ] } ] }, { "id": "op-margin", "title": "利润率的变化，比收入规模更接近经营效率", "type": "lines", "unit": "营业利润率 / %", "categories": [ "26 Q1", "26 Q2", "26 Q3", "26 Q4", "27 Q1", "27 Q2" ], "series": [ { "name": "GAAP营业利润率", "values": [ 49.10807498524807, 60.84333483088377, 63.168789250254356, 65.02414608011509, 65.5957850885254, 66.23710000935347 ] } ] }, { "id": "cash", "title": "同一报告期的利润、回款与现金投入", "type": "bars", "unit": "十亿美元", "categories": [ "普通股净利润", "经营现金流", "现金资本开支", "CFO减资本开支" ], "series": [ { "name": "FY2026 H1", "values": [ 45.197, 42.779, 3.122, 39.657 ] }, { "name": "FY2027 H1", "values": [ 118.01, 74.421, 4.434, 69.987 ] } ] } ], "slug": "nvidia", "asOf": "2026-11-05", "published": "2026-11-06", "informationCutoff": "2026-11-06 Asia/Shanghai；不纳入美股11月6日盘中数据", "marketLabel": "美股", "currencyLabel": "美元", "benchmarkLabel": "标普500", "adjustmentLabel": "拆股调整、不计现金分红", "valuation": { "basisKey": "eps", "multipleKey": "pe", "basisLabel": "稀释EPS", "basisUnit": "美元/股", "multipleLabel": "PE", "perShare": true, "periodLabel": "FY2028" }, "stock": [ { "date": "2025-01-02", "open": 136, "high": 138.88, "low": 134.63, "close": 138.31, "volume": 198247200, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-03", "open": 140.01, "high": 144.9, "low": 139.73, "close": 144.47, "volume": 229322500, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-06", "open": 148.59, "high": 152.16, "low": 147.82, "close": 149.43, "volume": 265377400, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-07", "open": 153.03, "high": 153.13, "low": 140.01, "close": 140.14, "volume": 351782200, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-08", "open": 142.58, "high": 143.95, "low": 137.56, "close": 140.11, "volume": 227349900, "ma5": 142.492, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-10", "open": 137.45, "high": 139.92, "low": 134.22, "close": 135.91, "volume": 207602500, "ma5": 142.012, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-13", "open": 129.99, "high": 133.49, "low": 129.51, "close": 133.23, "volume": 204808900, "ma5": 139.764, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-14", "open": 136.05, "high": 136.38, "low": 130.05, "close": 131.76, "volume": 195590500, "ma5": 136.23, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-15", "open": 133.65, "high": 136.45, "low": 131.29, "close": 136.24, "volume": 185217300, "ma5": 135.45, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-16", "open": 138.64, "high": 138.75, "low": 133.49, "close": 133.57, "volume": 209235600, "ma5": 134.142, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-17", "open": 136.69, "high": 138.5, "low": 135.46, "close": 137.71, "volume": 201188800, "ma5": 134.502, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-21", "open": 139.16, "high": 141.83, "low": 137.09, "close": 140.83, "volume": 197749000, "ma5": 136.022, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-22", "open": 144.66, "high": 147.79, "low": 143.67, "close": 147.07, "volume": 237651400, "ma5": 139.084, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-23", "open": 145.05, "high": 147.23, "low": 143.72, "close": 147.22, "volume": 155915500, "ma5": 141.28000000000003, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-24", "open": 148.37, "high": 148.97, "low": 141.88, "close": 142.62, "volume": 234657600, "ma5": 143.09, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-27", "open": 124.8, "high": 128.4, "low": 116.7, "close": 118.42, "volume": 818830900, "ma5": 139.232, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-28", "open": 121.81, "high": 129, "low": 116.25, "close": 128.99, "volume": 579666400, "ma5": 136.86399999999998, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-29", "open": 126.5, "high": 126.89, "low": 120.05, "close": 123.7, "volume": 467120600, "ma5": 132.19, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-30", "open": 123.1, "high": 125, "low": 118.1, "close": 124.65, "volume": 392925500, "ma5": 127.676, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-31", "open": 123.78, "high": 127.85, "low": 119.19, "close": 120.07, "volume": 388161100, "ma5": 123.16599999999998, "ma20": 135.7225, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-03", "open": 114.75, "high": 118.57, "low": 113.01, "close": 116.66, "volume": 371235700, "ma5": 122.81400000000001, "ma20": 134.64000000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-04", "open": 116.96, "high": 121.2, "low": 116.7, "close": 118.65, "volume": 256550000, "ma5": 120.74600000000001, "ma20": 133.349, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-05", "open": 121.76, "high": 125, "low": 120.76, "close": 124.83, "volume": 262230800, "ma5": 120.97200000000001, "ma20": 132.119, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-06", "open": 127.42, "high": 128.77, "low": 125.21, "close": 128.68, "volume": 251483600, "ma5": 121.77799999999999, "ma20": 131.546, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-07", "open": 129.22, "high": 130.37, "low": 125, "close": 129.84, "volume": 228186300, "ma5": 123.732, "ma20": 131.03250000000003, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-10", "open": 130.09, "high": 135, "low": 129.96, "close": 133.57, "volume": 216989100, "ma5": 127.11399999999999, "ma20": 130.9155, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-11", "open": 132.58, "high": 134.48, "low": 131.02, "close": 132.8, "volume": 178902400, "ma5": 129.94400000000002, "ma20": 130.89400000000003, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-12", "open": 130.02, "high": 132.24, "low": 129.08, "close": 131.14, "volume": 160278600, "ma5": 131.206, "ma20": 130.86300000000003, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-13", "open": 131.56, "high": 136.5, "low": 131.17, "close": 135.29, "volume": 197430000, "ma5": 132.52799999999996, "ma20": 130.81550000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-14", "open": 136.48, "high": 139.25, "low": 135.5, "close": 138.85, "volume": 195479600, "ma5": 134.32999999999998, "ma20": 131.0795, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-18", "open": 141.27, "high": 143.44, "low": 137.93, "close": 139.4, "volume": 219176600, "ma5": 135.496, "ma20": 131.164, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-19", "open": 139.51, "high": 141.36, "low": 137.22, "close": 139.23, "volume": 167536000, "ma5": 136.78199999999998, "ma20": 131.084, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-20", "open": 140.03, "high": 140.66, "low": 136.79, "close": 140.11, "volume": 143903600, "ma5": 138.576, "ma20": 130.736, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-21", "open": 140.04, "high": 141.46, "low": 134.03, "close": 134.43, "volume": 228217600, "ma5": 138.404, "ma20": 130.0965, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-24", "open": 136.56, "high": 138.59, "low": 130.08, "close": 130.28, "volume": 251381100, "ma5": 136.69, "ma20": 129.47949999999997, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-25", "open": 129.98, "high": 130.2, "low": 124.44, "close": 126.63, "volume": 271428700, "ma5": 134.13600000000002, "ma20": 129.89000000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-26", "open": 129.99, "high": 133.73, "low": 128.49, "close": 131.28, "volume": 322553800, "ma5": 132.546, "ma20": 130.00450000000004, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-27", "open": 135, "high": 135.01, "low": 120.01, "close": 120.15, "volume": 443175800, "ma5": 128.554, "ma20": 129.82700000000003, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-28", "open": 118.02, "high": 125.09, "low": 116.4, "close": 124.92, "volume": 389091100, "ma5": 126.65199999999997, "ma20": 129.84050000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-03", "open": 123.51, "high": 123.7, "low": 112.28, "close": 114.06, "volume": 411381400, "ma5": 123.40799999999999, "ma20": 129.54000000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-04", "open": 110.65, "high": 119.31, "low": 110.11, "close": 115.99, "volume": 398163300, "ma5": 121.28, "ma20": 129.50650000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-05", "open": 117.58, "high": 118.28, "low": 114.51, "close": 117.3, "volume": 284337900, "ma5": 118.484, "ma20": 129.43900000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-06", "open": 113.53, "high": 115.35, "low": 110.22, "close": 110.57, "volume": 321181900, "ma5": 116.56800000000001, "ma20": 128.726, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-07", "open": 111.25, "high": 113.48, "low": 107.56, "close": 112.69, "volume": 341755500, "ma5": 114.122, "ma20": 127.92650000000003, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-10", "open": 109.9, "high": 111.85, "low": 105.46, "close": 106.98, "volume": 366487400, "ma5": 112.70599999999999, "ma20": 126.78350000000003, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-11", "open": 106.99, "high": 112.24, "low": 104.77, "close": 108.76, "volume": 354865700, "ma5": 111.26000000000002, "ma20": 125.54300000000003, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-12", "open": 114.12, "high": 116.76, "low": 112.88, "close": 115.74, "volume": 323857500, "ma5": 110.94800000000001, "ma20": 124.69000000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-13", "open": 117.03, "high": 117.76, "low": 113.79, "close": 115.58, "volume": 299033100, "ma5": 111.95, "ma20": 123.91199999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-14", "open": 118.61, "high": 121.88, "low": 118.15, "close": 121.67, "volume": 277593500, "ma5": 113.74600000000001, "ma20": 123.231, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-17", "open": 122.74, "high": 122.89, "low": 118.03, "close": 119.53, "volume": 255501500, "ma5": 116.256, "ma20": 122.26500000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-18", "open": 118, "high": 119.02, "low": 114.54, "close": 115.43, "volume": 299686900, "ma5": 117.59, "ma20": 121.06649999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-19", "open": 117.27, "high": 120.45, "low": 115.68, "close": 117.52, "volume": 273426200, "ma5": 117.946, "ma20": 119.981, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-20", "open": 116.55, "high": 120.2, "low": 116.47, "close": 118.53, "volume": 248829700, "ma5": 118.53599999999999, "ma20": 118.902, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-21", "open": 116.94, "high": 117.99, "low": 115.42, "close": 117.7, "volume": 266498500, "ma5": 117.742, "ma20": 118.0655, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-24", "open": 119.88, "high": 122.22, "low": 119.34, "close": 121.41, "volume": 228452500, "ma5": 118.11800000000001, "ma20": 117.62199999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-25", "open": 120.55, "high": 121.29, "low": 118.92, "close": 120.69, "volume": 167447200, "ma5": 119.16999999999999, "ma20": 117.325, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-26", "open": 118.73, "high": 118.84, "low": 112.71, "close": 113.76, "volume": 293463300, "ma5": 118.418, "ma20": 116.44900000000003, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-27", "open": 111.35, "high": 114.45, "low": 110.66, "close": 111.43, "volume": 236902100, "ma5": 116.998, "ma20": 116.013, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-28", "open": 111.49, "high": 112.87, "low": 109.07, "close": 109.67, "volume": 229872500, "ma5": 115.39200000000001, "ma20": 115.25050000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-31", "open": 105.13, "high": 110.96, "low": 103.65, "close": 108.38, "volume": 299212700, "ma5": 112.78600000000002, "ma20": 114.96650000000002, "ma60": 126.74299999999997, "ma120": null, "ma250": null }, { "date": "2025-04-01", "open": 108.52, "high": 110.2, "low": 106.47, "close": 110.15, "volume": 222614000, "ma5": 110.678, "ma20": 114.67450000000004, "ma60": 126.27366666666664, "ma120": null, "ma250": null }, { "date": "2025-04-02", "open": 107.29, "high": 111.98, "low": 106.79, "close": 110.42, "volume": 220601200, "ma5": 110.00999999999999, "ma20": 114.33050000000003, "ma60": 125.70616666666665, "ma120": null, "ma250": null }, { "date": "2025-04-03", "open": 103.51, "high": 105.63, "low": 101.6, "close": 101.8, "volume": 338769400, "ma5": 108.08400000000002, "ma20": 113.89200000000002, "ma60": 124.91233333333331, "ma120": null, "ma250": null }, { "date": "2025-04-04", "open": 98.91, "high": 100.13, "low": 92.11, "close": 94.31, "volume": 532273800, "ma5": 105.01199999999999, "ma20": 112.97300000000003, "ma60": 124.1485, "ma120": null, "ma250": null }, { "date": "2025-04-07", "open": 87.46, "high": 101.75, "low": 86.62, "close": 97.64, "volume": 611041300, "ma5": 102.864, "ma20": 112.50600000000001, "ma60": 123.44066666666667, "ma120": null, "ma250": null }, { "date": "2025-04-08", "open": 103.81, "high": 105.85, "low": 94.46, "close": 96.3, "volume": 476243400, "ma5": 100.094, "ma20": 111.88300000000004, "ma60": 122.78050000000002, "ma120": null, "ma250": null }, { "date": "2025-04-09", "open": 98.89, "high": 115.1, "low": 97.53, "close": 114.33, "volume": 612918300, "ma5": 100.876, "ma20": 111.81250000000003, "ma60": 122.46550000000002, "ma120": null, "ma250": null }, { "date": "2025-04-10", "open": 109.37, "high": 110.86, "low": 99.15, "close": 107.57, "volume": 437812400, "ma5": 102.03, "ma20": 111.41200000000003, "ma60": 122.06233333333334, "ma120": null, "ma250": null }, { "date": "2025-04-11", "open": 108.5, "high": 111.55, "low": 107.48, "close": 110.93, "volume": 313417300, "ma5": 105.354, "ma20": 110.875, "ma60": 121.64050000000002, "ma120": null, "ma250": null }, { "date": "2025-04-14", "open": 114.11, "high": 114.29, "low": 109.07, "close": 110.71, "volume": 264705000, "ma5": 107.968, "ma20": 110.434, "ma60": 121.25950000000002, "ma120": null, "ma250": null }, { "date": "2025-04-15", "open": 110.97, "high": 113.62, "low": 110.5, "close": 112.2, "volume": 228966900, "ma5": 111.148, "ma20": 110.2725, "ma60": 120.83433333333333, "ma120": null, "ma250": null }, { "date": "2025-04-16", "open": 104.55, "high": 106.79, "low": 100.45, "close": 104.49, "volume": 397016900, "ma5": 109.17999999999999, "ma20": 109.62099999999998, "ma60": 120.22866666666667, "ma120": null, "ma250": null }, { "date": "2025-04-17", "open": 104.45, "high": 104.47, "low": 100.05, "close": 101.49, "volume": 292517500, "ma5": 107.96399999999998, "ma20": 108.76899999999998, "ma60": 119.46900000000001, "ma120": null, "ma250": null }, { "date": "2025-04-21", "open": 98.77, "high": 99.44, "low": 95.04, "close": 96.91, "volume": 288501100, "ma5": 105.16, "ma20": 107.72949999999999, "ma60": 118.63050000000001, "ma120": null, "ma250": null }, { "date": "2025-04-22", "open": 98.78, "high": 99.81, "low": 97.28, "close": 98.89, "volume": 241004800, "ma5": 102.796, "ma20": 106.60350000000001, "ma60": 117.90166666666669, "ma120": null, "ma250": null }, { "date": "2025-04-23", "open": 104.52, "high": 104.8, "low": 102.02, "close": 102.71, "volume": 247526000, "ma5": 100.898, "ma20": 105.70450000000001, "ma60": 117.63983333333336, "ma120": null, "ma250": null }, { "date": "2025-04-24", "open": 103.48, "high": 106.54, "low": 103.11, "close": 106.43, "volume": 220815000, "ma5": 101.28599999999999, "ma20": 105.33800000000001, "ma60": 117.26383333333337, "ma120": null, "ma250": null }, { "date": "2025-04-25", "open": 106.85, "high": 111.92, "low": 105.73, "close": 111.01, "volume": 251064700, "ma5": 103.19000000000001, "ma20": 105.31700000000004, "ma60": 117.05233333333335, "ma120": null, "ma250": null }, { "date": "2025-04-28", "open": 109.69, "high": 110.37, "low": 106.02, "close": 108.73, "volume": 207708500, "ma5": 105.554, "ma20": 105.27000000000001, "ma60": 116.78700000000002, "ma120": null, "ma250": null }, { "date": "2025-04-29", "open": 107.67, "high": 110.2, "low": 107.44, "close": 109.02, "volume": 170444300, "ma5": 107.58, "ma20": 105.30200000000002, "ma60": 116.60283333333336, "ma120": null, "ma250": null }, { "date": "2025-04-30", "open": 104.47, "high": 108.92, "low": 104.08, "close": 108.92, "volume": 235044600, "ma5": 108.822, "ma20": 105.24050000000003, "ma60": 116.47383333333337, "ma120": null, "ma250": null }, { "date": "2025-05-01", "open": 113.08, "high": 114.94, "low": 111.3, "close": 111.61, "volume": 236121500, "ma5": 109.85799999999999, "ma20": 105.30000000000003, "ma60": 116.35650000000003, "ma120": null, "ma250": null }, { "date": "2025-05-02", "open": 114.18, "high": 115.4, "low": 113.37, "close": 114.5, "volume": 190194800, "ma5": 110.556, "ma20": 105.93500000000002, "ma60": 116.18433333333336, "ma120": null, "ma250": null }, { "date": "2025-05-05", "open": 112.91, "high": 114.67, "low": 112.66, "close": 113.82, "volume": 133163200, "ma5": 111.574, "ma20": 106.91050000000003, "ma60": 115.9366666666667, "ma120": null, "ma250": null }, { "date": "2025-05-06", "open": 111.48, "high": 114.74, "low": 110.82, "close": 113.54, "volume": 158525600, "ma5": 112.478, "ma20": 107.7055, "ma60": 115.665, "ma120": null, "ma250": null }, { "date": "2025-05-07", "open": 113.05, "high": 117.68, "low": 112.28, "close": 117.06, "volume": 206758800, "ma5": 114.106, "ma20": 108.7435, "ma60": 115.38983333333336, "ma120": null, "ma250": null }, { "date": "2025-05-08", "open": 118.25, "high": 118.68, "low": 115.85, "close": 117.37, "volume": 198428100, "ma5": 115.258, "ma20": 108.8955, "ma60": 115.13266666666668, "ma120": null, "ma250": null }, { "date": "2025-05-09", "open": 117.35, "high": 118.23, "low": 115.21, "close": 116.65, "volume": 132972200, "ma5": 115.68800000000002, "ma20": 109.34949999999999, "ma60": 114.89116666666668, "ma120": null, "ma250": null }, { "date": "2025-05-12", "open": 121.97, "high": 123, "low": 120.28, "close": 123, "volume": 225023300, "ma5": 117.524, "ma20": 109.953, "ma60": 114.68633333333334, "ma120": null, "ma250": null }, { "date": "2025-05-13", "open": 124.98, "high": 131.22, "low": 124.47, "close": 129.93, "volume": 330430100, "ma5": 120.80199999999999, "ma20": 110.91399999999999, "ma60": 114.53766666666667, "ma120": null, "ma250": null }, { "date": "2025-05-14", "open": 133.2, "high": 135.44, "low": 131.68, "close": 135.34, "volume": 281180800, "ma5": 124.458, "ma20": 112.07099999999998, "ma60": 114.47000000000001, "ma120": null, "ma250": null }, { "date": "2025-05-15", "open": 134.29, "high": 136.3, "low": 132.66, "close": 134.83, "volume": 226632600, "ma5": 127.95000000000002, "ma20": 113.588, "ma60": 114.39666666666668, "ma120": null, "ma250": null }, { "date": "2025-05-16", "open": 136.22, "high": 136.35, "low": 133.46, "close": 135.4, "volume": 226542500, "ma5": 131.7, "ma20": 115.2835, "ma60": 114.31816666666667, "ma120": null, "ma250": null }, { "date": "2025-05-19", "open": 132.39, "high": 135.87, "low": 132.39, "close": 135.57, "volume": 193154600, "ma5": 134.214, "ma20": 117.2165, "ma60": 114.33716666666666, "ma120": null, "ma250": null }, { "date": "2025-05-20", "open": 134.29, "high": 134.58, "low": 132.62, "close": 134.38, "volume": 161514200, "ma5": 135.104, "ma20": 118.99100000000001, "ma60": 114.4055, "ma120": null, "ma250": null }, { "date": "2025-05-21", "open": 133.06, "high": 137.4, "low": 130.59, "close": 131.8, "volume": 270608700, "ma5": 134.39600000000002, "ma20": 120.44550000000001, "ma60": 114.49166666666666, "ma120": null, "ma250": null }, { "date": "2025-05-22", "open": 132.23, "high": 134.25, "low": 131.55, "close": 132.83, "volume": 187344000, "ma5": 133.99600000000004, "ma20": 121.7655, "ma60": 114.5175, "ma120": null, "ma250": null }, { "date": "2025-05-23", "open": 130, "high": 132.68, "low": 129.16, "close": 131.29, "volume": 198821300, "ma5": 133.174, "ma20": 122.77949999999998, "ma60": 114.70316666666666, "ma120": null, "ma250": null }, { "date": "2025-05-27", "open": 134.15, "high": 135.66, "low": 133.31, "close": 135.5, "volume": 192953600, "ma5": 133.16, "ma20": 124.11800000000001, "ma60": 114.8795, "ma120": null, "ma250": null }, { "date": "2025-05-28", "open": 136.03, "high": 137.25, "low": 134.79, "close": 134.81, "volume": 304021100, "ma5": 133.246, "ma20": 125.4075, "ma60": 115.22533333333332, "ma120": null, "ma250": null }, { "date": "2025-05-29", "open": 142.25, "high": 143.49, "low": 137.91, "close": 139.19, "volume": 369241900, "ma5": 134.72400000000002, "ma20": 126.921, "ma60": 115.612, "ma120": null, "ma250": null }, { "date": "2025-05-30", "open": 138.72, "high": 139.62, "low": 132.92, "close": 135.13, "volume": 333170900, "ma5": 135.184, "ma20": 128.09699999999998, "ma60": 115.90916666666665, "ma120": null, "ma250": null }, { "date": "2025-06-02", "open": 135.49, "high": 138.12, "low": 135.4, "close": 137.38, "volume": 197663100, "ma5": 136.402, "ma20": 129.24100000000004, "ma60": 116.35599999999998, "ma120": null, "ma250": null }, { "date": "2025-06-03", "open": 138.78, "high": 142, "low": 137.95, "close": 141.22, "volume": 225578800, "ma5": 137.546, "ma20": 130.61100000000002, "ma60": 116.83149999999999, "ma120": null, "ma250": null }, { "date": "2025-06-04", "open": 142.19, "high": 142.39, "low": 139.54, "close": 141.92, "volume": 167120800, "ma5": 138.968, "ma20": 132.03, "ma60": 117.41383333333333, "ma120": null, "ma250": null }, { "date": "2025-06-05", "open": 142.17, "high": 144, "low": 138.83, "close": 139.99, "volume": 231397900, "ma5": 139.128, "ma20": 133.17649999999998, "ma60": 117.93433333333334, "ma120": null, "ma250": null }, { "date": "2025-06-06", "open": 142.51, "high": 143.27, "low": 141.51, "close": 141.72, "volume": 153986200, "ma5": 140.446, "ma20": 134.39399999999998, "ma60": 118.36733333333335, "ma120": null, "ma250": null }, { "date": "2025-06-09", "open": 143.19, "high": 145, "low": 141.94, "close": 142.63, "volume": 185114500, "ma5": 141.496, "ma20": 135.693, "ma60": 118.81816666666667, "ma120": null, "ma250": null }, { "date": "2025-06-10", "open": 142.69, "high": 144.29, "low": 141.53, "close": 143.96, "volume": 155881900, "ma5": 142.044, "ma20": 136.741, "ma60": 119.18966666666667, "ma120": null, "ma250": null }, { "date": "2025-06-11", "open": 144.61, "high": 144.99, "low": 141.87, "close": 142.83, "volume": 167694000, "ma5": 142.22600000000003, "ma20": 137.38600000000002, "ma60": 119.57799999999999, "ma120": null, "ma250": null }, { "date": "2025-06-12", "open": 141.97, "high": 145, "low": 141.85, "close": 145, "volume": 162365000, "ma5": 143.228, "ma20": 137.869, "ma60": 120.07083333333334, "ma120": null, "ma250": null }, { "date": "2025-06-13", "open": 142.48, "high": 143.58, "low": 140.85, "close": 141.97, "volume": 180820600, "ma5": 143.27800000000002, "ma20": 138.226, "ma60": 120.47833333333332, "ma120": null, "ma250": null }, { "date": "2025-06-16", "open": 143.35, "high": 146.18, "low": 143.2, "close": 144.69, "volume": 183133700, "ma5": 143.69, "ma20": 138.6905, "ma60": 120.91433333333333, "ma120": null, "ma250": null }, { "date": "2025-06-17", "open": 144.49, "high": 145.22, "low": 143.78, "close": 144.12, "volume": 139108000, "ma5": 143.722, "ma20": 139.118, "ma60": 121.35466666666666, "ma120": null, "ma250": null }, { "date": "2025-06-18", "open": 144.01, "high": 145.65, "low": 143.12, "close": 145.48, "volume": 161494100, "ma5": 144.252, "ma20": 139.673, "ma60": 121.75583333333334, "ma120": null, "ma250": null }, { "date": "2025-06-20", "open": 145.45, "high": 146.2, "low": 142.65, "close": 143.85, "volume": 242956200, "ma5": 144.022, "ma20": 140.2755, "ma60": 122.14183333333334, "ma120": null, "ma250": null }, { "date": "2025-06-23", "open": 142.5, "high": 144.78, "low": 142.03, "close": 144.17, "volume": 154308900, "ma5": 144.462, "ma20": 140.8425, "ma60": 122.64866666666668, "ma120": null, "ma250": null }, { "date": "2025-06-24", "open": 145.56, "high": 147.96, "low": 145.5, "close": 147.9, "volume": 187566100, "ma5": 145.10399999999998, "ma20": 141.67299999999997, "ma60": 123.25650000000002, "ma120": null, "ma250": null }, { "date": "2025-06-25", "open": 149.27, "high": 154.45, "low": 149.26, "close": 154.31, "volume": 269146500, "ma5": 147.142, "ma20": 142.6135, "ma60": 124.00050000000002, "ma120": null, "ma250": null }, { "date": "2025-06-26", "open": 155.98, "high": 156.72, "low": 154, "close": 155.02, "volume": 198145700, "ma5": 149.05, "ma20": 143.624, "ma60": 124.77783333333336, "ma120": 125.7604166666666, "ma250": null }, { "date": "2025-06-27", "open": 156.04, "high": 158.71, "low": 155.26, "close": 157.75, "volume": 263234500, "ma5": 151.82999999999998, "ma20": 144.552, "ma60": 125.5711666666667, "ma120": 125.9224166666666, "ma250": null }, { "date": "2025-06-30", "open": 158.4, "high": 158.66, "low": 155.96, "close": 157.99, "volume": 194580300, "ma5": 154.594, "ma20": 145.69500000000002, "ma60": 126.36400000000003, "ma120": 126.03508333333328, "ma250": null }, { "date": "2025-07-01", "open": 156.29, "high": 157.2, "low": 151.49, "close": 153.3, "volume": 213143600, "ma5": 155.67400000000004, "ma20": 146.49100000000004, "ma60": 127.22233333333335, "ma120": 126.06733333333327, "ma250": null }, { "date": "2025-07-02", "open": 152.98, "high": 157.6, "low": 152.97, "close": 157.25, "volume": 171224100, "ma5": 156.262, "ma20": 147.29250000000002, "ma60": 128.27133333333336, "ma120": 126.20991666666662, "ma250": null }, { "date": "2025-07-03", "open": 158.37, "high": 160.98, "low": 157.77, "close": 159.34, "volume": 143716100, "ma5": 157.126, "ma20": 148.16350000000003, "ma60": 129.2996666666667, "ma120": 126.37016666666662, "ma250": null }, { "date": "2025-07-07", "open": 158.2, "high": 159.31, "low": 157.34, "close": 158.24, "volume": 140139000, "ma5": 157.224, "ma20": 149.07600000000002, "ma60": 130.33200000000002, "ma120": 126.55624999999995, "ma250": null }, { "date": "2025-07-08", "open": 159.33, "high": 160.22, "low": 158.39, "close": 160, "volume": 138133000, "ma5": 157.626, "ma20": 149.99, "ma60": 131.0931666666667, "ma120": 126.7793333333333, "ma250": null }, { "date": "2025-07-09", "open": 161.22, "high": 164.42, "low": 161.16, "close": 162.88, "volume": 183656400, "ma5": 159.542, "ma20": 151.0025, "ma60": 132.01500000000001, "ma120": 127.03866666666661, "ma250": null }, { "date": "2025-07-10", "open": 164.32, "high": 164.5, "low": 161.61, "close": 164.1, "volume": 167704100, "ma5": 160.912, "ma20": 152.0095, "ma60": 132.90116666666668, "ma120": 127.27083333333329, "ma250": null }, { "date": "2025-07-11", "open": 163.72, "high": 167.89, "low": 163.47, "close": 164.92, "volume": 193633300, "ma5": 162.028, "ma20": 153.114, "ma60": 133.8046666666667, "ma120": 127.53208333333329, "ma250": null }, { "date": "2025-07-14", "open": 165.37, "high": 165.49, "low": 162.02, "close": 164.07, "volume": 136975800, "ma5": 163.19400000000002, "ma20": 154.06750000000002, "ma60": 134.66916666666668, "ma120": 127.75174999999994, "ma250": null }, { "date": "2025-07-15", "open": 171.19, "high": 172.4, "low": 169.2, "close": 170.7, "volume": 230627400, "ma5": 165.334, "ma20": 155.504, "ma60": 135.77266666666668, "ma120": 128.00066666666663, "ma250": null }, { "date": "2025-07-16", "open": 171.06, "high": 171.75, "low": 168.9, "close": 171.37, "volume": 158831500, "ma5": 167.03199999999998, "ma20": 156.838, "ma60": 136.93733333333336, "ma120": 128.20316666666662, "ma250": null }, { "date": "2025-07-17", "open": 172.02, "high": 174.16, "low": 170.83, "close": 173, "volume": 160841100, "ma5": 168.81199999999998, "ma20": 158.28199999999998, "ma60": 138.20550000000003, "ma120": 128.41799999999998, "ma250": null }, { "date": "2025-07-18", "open": 173.64, "high": 174.25, "low": 171.26, "close": 172.41, "volume": 146456400, "ma5": 170.31, "ma20": 159.62849999999997, "ma60": 139.4308333333333, "ma120": 128.66624999999996, "ma250": null }, { "date": "2025-07-21", "open": 172.75, "high": 173.38, "low": 171, "close": 171.38, "volume": 123126100, "ma5": 171.772, "ma20": 161.005, "ma60": 140.5753333333333, "ma120": 129.10758333333328, "ma250": null }, { "date": "2025-07-22", "open": 171.34, "high": 171.39, "low": 164.58, "close": 167.03, "volume": 193114300, "ma5": 171.03799999999998, "ma20": 162.148, "ma60": 141.58533333333332, "ma120": 129.4245833333333, "ma250": null }, { "date": "2025-07-23", "open": 169.53, "high": 171.26, "low": 167.97, "close": 170.78, "volume": 154082200, "ma5": 170.92, "ma20": 163.292, "ma60": 142.58150000000003, "ma120": 129.81691666666663, "ma250": null }, { "date": "2025-07-24", "open": 172.44, "high": 173.83, "low": 171.3, "close": 173.74, "volume": 128984600, "ma5": 171.06799999999998, "ma20": 164.26350000000002, "ma60": 143.665, "ma120": 130.22599999999997, "ma250": null }, { "date": "2025-07-25", "open": 173.61, "high": 174.72, "low": 172.96, "close": 173.5, "volume": 122316800, "ma5": 171.286, "ma20": 165.1875, "ma60": 144.73966666666666, "ma120": 130.67124999999996, "ma250": null }, { "date": "2025-07-28", "open": 174.02, "high": 177, "low": 173.97, "close": 176.75, "volume": 140023500, "ma5": 172.35999999999999, "ma20": 166.1375, "ma60": 145.87016666666665, "ma120": 131.17199999999997, "ma250": null }, { "date": "2025-07-29", "open": 177.96, "high": 179.38, "low": 175.02, "close": 175.51, "volume": 154077500, "ma5": 174.05599999999998, "ma20": 167.01350000000002, "ma60": 146.93516666666665, "ma120": 131.64583333333331, "ma250": null }, { "date": "2025-07-30", "open": 176.51, "high": 179.89, "low": 176.04, "close": 179.27, "volume": 174312200, "ma5": 175.754, "ma20": 168.312, "ma60": 148.01466666666667, "ma120": 132.09949999999998, "ma250": null }, { "date": "2025-07-31", "open": 182.9, "high": 183.3, "low": 175.93, "close": 177.87, "volume": 221685400, "ma5": 176.57999999999998, "ma20": 169.34300000000002, "ma60": 149.08216666666667, "ma120": 132.50941666666665, "ma250": null }, { "date": "2025-08-01", "open": 174.09, "high": 176.54, "low": 170.89, "close": 173.72, "volume": 204529000, "ma5": 176.624, "ma20": 170.06199999999998, "ma60": 150.08516666666668, "ma120": 132.8750833333333, "ma250": null }, { "date": "2025-08-04", "open": 175.16, "high": 180.2, "low": 174.52, "close": 180, "volume": 148174600, "ma5": 177.274, "ma20": 171.15, "ma60": 151.13416666666666, "ma120": 133.26199999999997, "ma250": null }, { "date": "2025-08-05", "open": 179.62, "high": 180.26, "low": 175.9, "close": 178.26, "volume": 156407600, "ma5": 177.824, "ma20": 172.06300000000002, "ma60": 152.14899999999997, "ma120": 133.64083333333332, "ma250": null }, { "date": "2025-08-06", "open": 176.33, "high": 179.9, "low": 176.25, "close": 179.42, "volume": 137192300, "ma5": 177.85399999999998, "ma20": 172.89000000000001, "ma60": 153.1951666666667, "ma120": 134.04316666666665, "ma250": null }, { "date": "2025-08-07", "open": 181.57, "high": 183.88, "low": 178.8, "close": 180.77, "volume": 151878400, "ma5": 178.434, "ma20": 173.7235, "ma60": 154.15800000000002, "ma120": 134.42216666666664, "ma250": null }, { "date": "2025-08-08", "open": 181.55, "high": 183.3, "low": 180.4, "close": 182.7, "volume": 123396700, "ma5": 180.22999999999996, "ma20": 174.61249999999998, "ma60": 155.03750000000002, "ma120": 134.78758333333332, "ma250": null }, { "date": "2025-08-11", "open": 182.05, "high": 183.84, "low": 180.25, "close": 182.06, "volume": 138323200, "ma5": 180.64199999999997, "ma20": 175.512, "ma60": 155.81616666666665, "ma120": 135.14308333333332, "ma250": null }, { "date": "2025-08-12", "open": 182.96, "high": 184.48, "low": 179.46, "close": 183.16, "volume": 145485700, "ma5": 181.622, "ma20": 176.135, "ma60": 156.6216666666667, "ma120": 135.50916666666663, "ma250": null }, { "date": "2025-08-13", "open": 182.62, "high": 183.97, "low": 179.35, "close": 181.59, "volume": 179871700, "ma5": 182.05599999999998, "ma20": 176.64599999999996, "ma60": 157.3915, "ma120": 135.85483333333332, "ma250": null }, { "date": "2025-08-14", "open": 179.75, "high": 183.02, "low": 179.46, "close": 182.02, "volume": 129554000, "ma5": 182.30599999999998, "ma20": 177.097, "ma60": 158.16566666666668, "ma120": 136.25141666666667, "ma250": null }, { "date": "2025-08-15", "open": 181.88, "high": 181.9, "low": 178.04, "close": 180.45, "volume": 156602200, "ma5": 181.856, "ma20": 177.49899999999997, "ma60": 158.93350000000004, "ma120": 136.6695, "ma250": null }, { "date": "2025-08-18", "open": 180.6, "high": 182.94, "low": 180.59, "close": 182.01, "volume": 132008000, "ma5": 181.846, "ma20": 178.0305, "ma60": 159.77033333333335, "ma120": 137.131, "ma250": null }, { "date": "2025-08-19", "open": 182.43, "high": 182.5, "low": 175.49, "close": 175.64, "volume": 185229200, "ma5": 180.34199999999998, "ma20": 178.46099999999998, "ma60": 160.48383333333334, "ma120": 137.5006666666667, "ma250": null }, { "date": "2025-08-20", "open": 175.17, "high": 176, "low": 168.8, "close": 175.4, "volume": 215142700, "ma5": 179.10399999999998, "ma20": 178.69199999999995, "ma60": 161.21900000000002, "ma120": 137.96108333333333, "ma250": null }, { "date": "2025-08-21", "open": 174.85, "high": 176.9, "low": 173.81, "close": 174.98, "volume": 140040900, "ma5": 177.69599999999997, "ma20": 178.75399999999996, "ma60": 161.877, "ma120": 138.37825000000004, "ma250": null }, { "date": "2025-08-22", "open": 172.61, "high": 178.59, "low": 171.2, "close": 177.99, "volume": 172789400, "ma5": 177.204, "ma20": 178.9785, "ma60": 162.5966666666667, "ma120": 138.91100000000003, "ma250": null }, { "date": "2025-08-25", "open": 178.35, "high": 181.91, "low": 176.57, "close": 179.81, "volume": 163012800, "ma5": 176.76399999999998, "ma20": 179.13150000000002, "ma60": 163.27366666666666, "ma120": 139.44283333333337, "ma250": null }, { "date": "2025-08-26", "open": 180.06, "high": 182.39, "low": 178.81, "close": 181.77, "volume": 168688200, "ma5": 177.99, "ma20": 179.4445, "ma60": 164.051, "ma120": 139.98008333333337, "ma250": null }, { "date": "2025-08-27", "open": 181.98, "high": 182.49, "low": 179.1, "close": 181.6, "volume": 235518900, "ma5": 179.23, "ma20": 179.56099999999998, "ma60": 164.788, "ma120": 140.572, "ma250": null }, { "date": "2025-08-28", "open": 180.82, "high": 184.47, "low": 176.41, "close": 180.17, "volume": 281787800, "ma5": 180.268, "ma20": 179.676, "ma60": 165.43716666666668, "ma120": 141.13433333333333, "ma250": null }, { "date": "2025-08-29", "open": 178.11, "high": 178.15, "low": 173.15, "close": 174.18, "volume": 243257900, "ma5": 179.506, "ma20": 179.69899999999998, "ma60": 165.97483333333332, "ma120": 141.6943333333333, "ma250": null }, { "date": "2025-09-02", "open": 170, "high": 172.38, "low": 167.22, "close": 170.78, "volume": 231164900, "ma5": 177.7, "ma20": 179.238, "ma60": 166.488, "ma120": 142.21116666666666, "ma250": null }, { "date": "2025-09-03", "open": 171.06, "high": 172.41, "low": 168.88, "close": 170.62, "volume": 164424900, "ma5": 175.47, "ma20": 178.85600000000002, "ma60": 166.9696666666667, "ma120": 142.66849999999997, "ma250": null }, { "date": "2025-09-04", "open": 170.57, "high": 171.86, "low": 169.41, "close": 171.66, "volume": 141670100, "ma5": 173.482, "ma20": 178.46800000000002, "ma60": 167.45350000000005, "ma120": 143.13583333333332, "ma250": null }, { "date": "2025-09-05", "open": 168.03, "high": 169.03, "low": 164.07, "close": 167.02, "volume": 224441400, "ma5": 170.852, "ma20": 177.78050000000002, "ma60": 167.8378333333334, "ma120": 143.51375, "ma250": null }, { "date": "2025-09-08", "open": 167.55, "high": 170.96, "low": 167.35, "close": 168.31, "volume": 163769100, "ma5": 169.67799999999997, "ma20": 177.06099999999998, "ma60": 168.26250000000007, "ma120": 143.92025, "ma250": null }, { "date": "2025-09-09", "open": 169.09, "high": 170.98, "low": 166.74, "close": 170.76, "volume": 157548400, "ma5": 169.67399999999998, "ma20": 176.496, "ma60": 168.6918333333334, "ma120": 144.38133333333334, "ma250": null }, { "date": "2025-09-10", "open": 176.64, "high": 179.29, "low": 175.47, "close": 177.33, "volume": 226852000, "ma5": 171.01600000000002, "ma20": 176.20449999999997, "ma60": 169.28116666666673, "ma120": 144.87975000000003, "ma250": null }, { "date": "2025-09-11", "open": 179.68, "high": 180.28, "low": 176.48, "close": 177.17, "volume": 151159300, "ma5": 172.118, "ma20": 175.9835, "ma60": 169.82250000000008, "ma120": 145.3684166666667, "ma250": null }, { "date": "2025-09-12", "open": 177.77, "high": 178.6, "low": 176.45, "close": 177.82, "volume": 124911000, "ma5": 174.27799999999996, "ma20": 175.77349999999998, "ma60": 170.38416666666674, "ma120": 145.86941666666672, "ma250": null }, { "date": "2025-09-15", "open": 175.67, "high": 178.85, "low": 174.51, "close": 177.75, "volume": 147061600, "ma5": 176.166, "ma20": 175.6385, "ma60": 170.92200000000005, "ma120": 146.3389166666667, "ma250": null }, { "date": "2025-09-16", "open": 177, "high": 177.5, "low": 174.38, "close": 174.88, "volume": 140737800, "ma5": 176.98999999999998, "ma20": 175.28199999999998, "ma60": 171.43916666666672, "ma120": 146.79050000000004, "ma250": null }, { "date": "2025-09-17", "open": 172.64, "high": 173.2, "low": 168.41, "close": 170.29, "volume": 211843800, "ma5": 175.582, "ma20": 175.01450000000003, "ma60": 171.87450000000007, "ma120": 147.2615833333334, "ma250": null }, { "date": "2025-09-18", "open": 173.98, "high": 177.1, "low": 172.96, "close": 176.24, "volume": 191763300, "ma5": 175.39600000000002, "ma20": 175.05650000000006, "ma60": 172.3468333333334, "ma120": 147.80166666666673, "ma250": null }, { "date": "2025-09-19", "open": 175.77, "high": 178.08, "low": 175.18, "close": 176.67, "volume": 237182100, "ma5": 175.166, "ma20": 175.14100000000002, "ma60": 172.71950000000007, "ma120": 148.36000000000004, "ma250": null }, { "date": "2025-09-22", "open": 175.3, "high": 184.55, "low": 174.71, "close": 183.61, "volume": 269637000, "ma5": 176.338, "ma20": 175.422, "ma60": 173.19600000000003, "ma120": 148.98691666666673, "ma250": null }, { "date": "2025-09-23", "open": 181.97, "high": 182.42, "low": 176.21, "close": 178.43, "volume": 192559600, "ma5": 177.048, "ma20": 175.353, "ma60": 173.5406666666667, "ma120": 149.55591666666675, "ma250": null }, { "date": "2025-09-24", "open": 179.77, "high": 179.78, "low": 175.4, "close": 176.97, "volume": 143564100, "ma5": 178.38400000000001, "ma20": 175.113, "ma60": 173.85700000000003, "ma120": 150.1105000000001, "ma250": null }, { "date": "2025-09-25", "open": 174.48, "high": 180.26, "low": 173.13, "close": 177.69, "volume": 191586700, "ma5": 178.67400000000004, "ma20": 174.91749999999996, "ma60": 174.26350000000005, "ma120": 150.74291666666673, "ma250": null }, { "date": "2025-09-26", "open": 178.17, "high": 179.77, "low": 174.93, "close": 178.19, "volume": 148573700, "ma5": 178.978, "ma20": 174.81849999999997, "ma60": 174.61250000000007, "ma120": 151.44191666666674, "ma250": null }, { "date": "2025-09-29", "open": 180.43, "high": 184, "low": 180.32, "close": 181.85, "volume": 193063500, "ma5": 178.626, "ma20": 175.202, "ma60": 174.98766666666674, "ma120": 152.14366666666672, "ma250": null }, { "date": "2025-09-30", "open": 182.08, "high": 187.35, "low": 181.48, "close": 186.58, "volume": 236981000, "ma5": 180.256, "ma20": 175.99199999999996, "ma60": 175.46000000000006, "ma120": 152.89600000000007, "ma250": null }, { "date": "2025-10-01", "open": 185.24, "high": 188.14, "low": 183.9, "close": 187.24, "volume": 173844900, "ma5": 182.31, "ma20": 176.82299999999995, "ma60": 175.91400000000007, "ma120": 153.5035833333334, "ma250": null }, { "date": "2025-10-02", "open": 189.6, "high": 191.05, "low": 188.06, "close": 188.89, "volume": 136805800, "ma5": 184.55, "ma20": 177.68449999999996, "ma60": 176.34750000000003, "ma120": 154.18125000000003, "ma250": null }, { "date": "2025-10-03", "open": 189.19, "high": 190.36, "low": 185.38, "close": 187.62, "volume": 137596900, "ma5": 186.436, "ma20": 178.7145, "ma60": 176.73950000000005, "ma120": 154.8203333333334, "ma250": null }, { "date": "2025-10-06", "open": 185.5, "high": 187.23, "low": 183.33, "close": 185.54, "volume": 157678100, "ma5": 187.174, "ma20": 179.576, "ma60": 177.08316666666673, "ma120": 155.44391666666672, "ma250": null }, { "date": "2025-10-07", "open": 186.23, "high": 189.06, "low": 184, "close": 185.04, "volume": 140088000, "ma5": 186.86599999999999, "ma20": 180.29, "ma60": 177.43266666666673, "ma120": 156.0509166666667, "ma250": null }, { "date": "2025-10-08", "open": 186.57, "high": 189.6, "low": 186.54, "close": 189.11, "volume": 130168900, "ma5": 187.23999999999998, "ma20": 180.879, "ma60": 177.73950000000008, "ma120": 156.75608333333338, "ma250": null }, { "date": "2025-10-09", "open": 192.23, "high": 195.3, "low": 191.06, "close": 192.57, "volume": 182997200, "ma5": 187.97599999999997, "ma20": 181.649, "ma60": 178.0928333333334, "ma120": 157.51508333333337, "ma250": null }, { "date": "2025-10-10", "open": 193.51, "high": 195.62, "low": 182.05, "close": 183.16, "volume": 268774400, "ma5": 187.084, "ma20": 181.916, "ma60": 178.26216666666673, "ma120": 158.23383333333337, "ma250": null }, { "date": "2025-10-13", "open": 187.97, "high": 190.11, "low": 185.96, "close": 188.32, "volume": 153482800, "ma5": 187.64000000000001, "ma20": 182.4445, "ma60": 178.5273333333334, "ma120": 158.97908333333334, "ma250": null }, { "date": "2025-10-14", "open": 184.77, "high": 184.8, "low": 179.7, "close": 180.03, "volume": 205641400, "ma5": 186.638, "ma20": 182.70200000000003, "ma60": 178.67150000000007, "ma120": 159.62341666666669, "ma250": null }, { "date": "2025-10-15", "open": 184.8, "high": 184.87, "low": 177.29, "close": 179.83, "volume": 214450500, "ma5": 184.78199999999998, "ma20": 183.17900000000003, "ma60": 178.8848333333334, "ma120": 160.23508333333336, "ma250": null }, { "date": "2025-10-16", "open": 182.23, "high": 183.28, "low": 179.77, "close": 181.81, "volume": 179723300, "ma5": 182.63000000000002, "ma20": 183.4575, "ma60": 179.0686666666667, "ma120": 160.82508333333337, "ma250": null }, { "date": "2025-10-17", "open": 180.18, "high": 184.1, "low": 179.75, "close": 183.22, "volume": 173135200, "ma5": 182.642, "ma20": 183.785, "ma60": 179.22666666666672, "ma120": 161.44583333333338, "ma250": null }, { "date": "2025-10-20", "open": 183.13, "high": 185.2, "low": 181.73, "close": 182.64, "volume": 128544700, "ma5": 181.50600000000003, "ma20": 183.7365, "ma60": 179.37900000000002, "ma120": 162.0593333333334, "ma250": null }, { "date": "2025-10-21", "open": 182.79, "high": 182.79, "low": 179.8, "close": 181.16, "volume": 124240200, "ma5": 181.732, "ma20": 183.873, "ma60": 179.45250000000001, "ma120": 162.6613333333334, "ma250": null }, { "date": "2025-10-22", "open": 181.14, "high": 183.44, "low": 176.76, "close": 180.28, "volume": 162249600, "ma5": 181.82199999999997, "ma20": 184.0385, "ma60": 179.53200000000004, "ma120": 163.23358333333337, "ma250": null }, { "date": "2025-10-23", "open": 180.42, "high": 183.03, "low": 179.79, "close": 182.16, "volume": 111363700, "ma5": 181.892, "ma20": 184.262, "ma60": 179.58016666666668, "ma120": 163.79741666666675, "ma250": null }, { "date": "2025-10-24", "open": 183.84, "high": 187.47, "low": 183.5, "close": 186.26, "volume": 131296700, "ma5": 182.49999999999997, "ma20": 184.66549999999998, "ma60": 179.72, "ma120": 164.40108333333336, "ma250": null }, { "date": "2025-10-27", "open": 189.99, "high": 192, "low": 188.43, "close": 191.49, "volume": 153452700, "ma5": 184.27, "ma20": 185.14749999999995, "ma60": 180.01616666666666, "ma120": 165.0506666666667, "ma250": null }, { "date": "2025-10-28", "open": 193.05, "high": 203.15, "low": 191.91, "close": 201.03, "volume": 297986200, "ma5": 188.244, "ma20": 185.86999999999995, "ma60": 180.36666666666665, "ma120": 165.7504166666667, "ma250": null }, { "date": "2025-10-29", "open": 207.98, "high": 212.19, "low": 204.78, "close": 207.04, "volume": 308829600, "ma5": 193.59599999999998, "ma20": 186.85999999999996, "ma60": 180.84633333333332, "ma120": 166.4976666666667, "ma250": null }, { "date": "2025-10-30", "open": 205.15, "high": 206.16, "low": 201.41, "close": 202.89, "volume": 178864400, "ma5": 197.742, "ma20": 187.56, "ma60": 181.23749999999998, "ma120": 167.21633333333338, "ma250": null }, { "date": "2025-10-31", "open": 206.45, "high": 207.97, "low": 202.07, "close": 202.49, "volume": 179802200, "ma5": 200.988, "ma20": 188.30349999999999, "ma60": 181.59949999999998, "ma120": 167.87875000000005, "ma250": null }, { "date": "2025-11-03", "open": 208.08, "high": 211.34, "low": 205.56, "close": 206.88, "volume": 180267300, "ma5": 204.066, "ma20": 189.3705, "ma60": 182.00249999999994, "ma120": 168.52000000000007, "ma250": null }, { "date": "2025-11-04", "open": 203, "high": 203.97, "low": 197.93, "close": 198.69, "volume": 188919300, "ma5": 203.598, "ma20": 190.053, "ma60": 182.27966666666663, "ma120": 169.0479166666667, "ma250": null }, { "date": "2025-11-05", "open": 198.77, "high": 202.92, "low": 194.65, "close": 195.21, "volume": 171350300, "ma5": 201.23200000000003, "ma20": 190.358, "ma60": 182.48049999999995, "ma120": 169.55108333333337, "ma250": null }, { "date": "2025-11-06", "open": 196.42, "high": 197.62, "low": 186.38, "close": 188.08, "volume": 223029800, "ma5": 198.27, "ma20": 190.13350000000003, "ma60": 182.58866666666663, "ma120": 169.9900833333334, "ma250": null }, { "date": "2025-11-07", "open": 184.9, "high": 188.32, "low": 178.91, "close": 188.15, "volume": 264942300, "ma5": 195.402, "ma20": 190.38299999999998, "ma60": 182.6908333333333, "ma120": 170.42825000000008, "ma250": null }, { "date": "2025-11-10", "open": 195.11, "high": 199.94, "low": 193.79, "close": 199.05, "volume": 198897100, "ma5": 193.836, "ma20": 190.91950000000003, "ma60": 183.00083333333333, "ma120": 170.96716666666674, "ma250": null }, { "date": "2025-11-11", "open": 195.16, "high": 195.42, "low": 191.3, "close": 193.16, "volume": 176483300, "ma5": 192.73, "ma20": 191.57600000000002, "ma60": 183.1866666666666, "ma120": 171.47850000000008, "ma250": null }, { "date": "2025-11-12", "open": 195.72, "high": 195.89, "low": 191.13, "close": 193.8, "volume": 154935300, "ma5": 192.448, "ma20": 192.27450000000005, "ma60": 183.4893333333333, "ma120": 171.98658333333339, "ma250": null }, { "date": "2025-11-13", "open": 191.05, "high": 191.44, "low": 183.85, "close": 186.86, "volume": 207423100, "ma5": 192.204, "ma20": 192.52700000000002, "ma60": 183.6803333333333, "ma120": 172.44966666666676, "ma250": null }, { "date": "2025-11-14", "open": 182.86, "high": 191.01, "low": 180.58, "close": 190.17, "volume": 186591900, "ma5": 192.608, "ma20": 192.8745, "ma60": 183.93349999999998, "ma120": 172.90525000000008, "ma250": null }, { "date": "2025-11-17", "open": 185.97, "high": 189, "low": 184.32, "close": 186.6, "volume": 173628900, "ma5": 190.118, "ma20": 193.07250000000002, "ma60": 184.07699999999994, "ma120": 173.33683333333337, "ma250": null }, { "date": "2025-11-18", "open": 183.38, "high": 184.8, "low": 179.65, "close": 181.36, "volume": 213598900, "ma5": 187.758, "ma20": 193.08250000000004, "ma60": 184.10283333333328, "ma120": 173.68825000000004, "ma250": null }, { "date": "2025-11-19", "open": 184.79, "high": 187.86, "low": 182.83, "close": 186.52, "volume": 247246400, "ma5": 186.302, "ma20": 193.39450000000002, "ma60": 184.18199999999993, "ma120": 174.11650000000003, "ma250": null }, { "date": "2025-11-20", "open": 195.95, "high": 196, "low": 179.85, "close": 180.64, "volume": 343504800, "ma5": 185.058, "ma20": 193.31850000000003, "ma60": 184.16599999999997, "ma120": 174.477, "ma250": null }, { "date": "2025-11-21", "open": 181.24, "high": 184.56, "low": 172.93, "close": 178.88, "volume": 346926200, "ma5": 182.8, "ma20": 192.9495, "ma60": 184.14449999999994, "ma120": 174.79083333333338, "ma250": null }, { "date": "2025-11-24", "open": 179.49, "high": 183.5, "low": 176.48, "close": 182.55, "volume": 256618300, "ma5": 181.99, "ma20": 192.50250000000003, "ma60": 184.28399999999993, "ma120": 175.12941666666669, "ma250": null }, { "date": "2025-11-25", "open": 174.91, "high": 178.16, "low": 169.55, "close": 177.82, "volume": 320600300, "ma5": 181.28199999999998, "ma20": 191.34200000000004, "ma60": 184.40133333333324, "ma120": 175.44466666666668, "ma250": null }, { "date": "2025-11-26", "open": 181.63, "high": 182.91, "low": 178.24, "close": 180.26, "volume": 183852000, "ma5": 180.02999999999997, "ma20": 190.00300000000001, "ma60": 184.56199999999993, "ma120": 175.76583333333335, "ma250": null }, { "date": "2025-11-28", "open": 179.01, "high": 179.29, "low": 176.5, "close": 177, "volume": 121332800, "ma5": 179.302, "ma20": 188.70850000000002, "ma60": 184.65099999999993, "ma120": 176.05225000000004, "ma250": null }, { "date": "2025-12-01", "open": 174.76, "high": 180.3, "low": 173.68, "close": 179.92, "volume": 188131000, "ma5": 179.51, "ma20": 187.58, "ma60": 184.86599999999996, "ma120": 176.35191666666668, "ma250": null }, { "date": "2025-12-02", "open": 181.76, "high": 185.66, "low": 180, "close": 181.46, "volume": 182632200, "ma5": 179.29199999999997, "ma20": 186.30900000000003, "ma60": 185.08516666666662, "ma120": 176.67383333333333, "ma250": null }, { "date": "2025-12-03", "open": 181.08, "high": 182.45, "low": 179.11, "close": 179.59, "volume": 165138000, "ma5": 179.64600000000002, "ma20": 185.35400000000004, "ma60": 185.23233333333332, "ma120": 176.96208333333334, "ma250": null }, { "date": "2025-12-04", "open": 181.62, "high": 184.52, "low": 179.96, "close": 183.38, "volume": 167364900, "ma5": 180.27, "ma20": 184.76250000000005, "ma60": 185.33316666666664, "ma120": 177.3071666666667, "ma250": null }, { "date": "2025-12-05", "open": 183.89, "high": 184.66, "low": 180.91, "close": 182.41, "volume": 143971100, "ma5": 181.352, "ma20": 184.47900000000004, "ma60": 185.42049999999998, "ma120": 177.62150000000003, "ma250": null }, { "date": "2025-12-08", "open": 182.64, "high": 188, "low": 182.4, "close": 185.55, "volume": 204378100, "ma5": 182.478, "ma20": 184.34900000000002, "ma60": 185.5493333333333, "ma120": 177.96675000000005, "ma250": null }, { "date": "2025-12-09", "open": 185.56, "high": 185.72, "low": 183.32, "close": 184.97, "volume": 144719700, "ma5": 183.18, "ma20": 183.645, "ma60": 185.6696666666666, "ma120": 178.29583333333338, "ma250": null }, { "date": "2025-12-10", "open": 184.97, "high": 185.48, "low": 182.04, "close": 183.78, "volume": 162785400, "ma5": 184.01799999999997, "ma20": 183.17600000000002, "ma60": 185.81799999999993, "ma120": 178.62858333333335, "ma250": null }, { "date": "2025-12-11", "open": 180.28, "high": 181.32, "low": 176.62, "close": 180.93, "volume": 182136600, "ma5": 183.52800000000002, "ma20": 182.5325, "ma60": 185.99533333333326, "ma120": 178.93491666666668, "ma250": null }, { "date": "2025-12-12", "open": 181.11, "high": 182.82, "low": 174.62, "close": 175.02, "volume": 204274900, "ma5": 182.05, "ma20": 181.9405, "ma60": 185.9749999999999, "ma120": 179.16091666666668, "ma250": null }, { "date": "2025-12-15", "open": 177.94, "high": 178.42, "low": 175.03, "close": 176.29, "volume": 164775600, "ma5": 180.198, "ma20": 181.2465, "ma60": 185.96866666666662, "ma120": 179.34408333333337, "ma250": null }, { "date": "2025-12-16", "open": 176.26, "high": 178.49, "low": 174.9, "close": 177.72, "volume": 148588100, "ma5": 178.748, "ma20": 180.80249999999998, "ma60": 185.87049999999996, "ma120": 179.53325, "ma250": null }, { "date": "2025-12-17", "open": 176.1, "high": 176.13, "low": 170.31, "close": 170.94, "volume": 222775500, "ma5": 176.18, "ma20": 180.2815, "ma60": 185.74566666666664, "ma120": 179.64316666666667, "ma250": null }, { "date": "2025-12-18", "open": 174.53, "high": 176.15, "low": 171.82, "close": 174.14, "volume": 176096000, "ma5": 174.822, "ma20": 179.66249999999997, "ma60": 185.69849999999997, "ma120": 179.77775, "ma250": null }, { "date": "2025-12-19", "open": 176.67, "high": 181.45, "low": 176.34, "close": 180.99, "volume": 324925900, "ma5": 176.01600000000002, "ma20": 179.67999999999998, "ma60": 185.75349999999995, "ma120": 180.0085, "ma250": null }, { "date": "2025-12-22", "open": 183.92, "high": 184.16, "low": 182.35, "close": 183.69, "volume": 129064400, "ma5": 177.496, "ma20": 179.92049999999998, "ma60": 185.84516666666664, "ma120": 180.2288333333333, "ma250": null }, { "date": "2025-12-23", "open": 182.97, "high": 189.33, "low": 182.9, "close": 189.21, "volume": 174873600, "ma5": 179.794, "ma20": 180.25349999999997, "ma60": 185.9678333333333, "ma120": 180.47775, "ma250": null }, { "date": "2025-12-24", "open": 187.94, "high": 188.91, "low": 186.59, "close": 188.61, "volume": 65528500, "ma5": 183.328, "ma20": 180.79300000000003, "ma60": 186.00166666666664, "ma120": 180.73083333333332, "ma250": null }, { "date": "2025-12-26", "open": 189.92, "high": 192.69, "low": 188, "close": 190.53, "volume": 139740300, "ma5": 186.606, "ma20": 181.30650000000003, "ma60": 186.0565, "ma120": 180.98524999999998, "ma250": null }, { "date": "2025-12-29", "open": 187.71, "high": 188.76, "low": 185.91, "close": 188.22, "volume": 120006100, "ma5": 188.052, "ma20": 181.8675, "ma60": 186.04533333333333, "ma120": 181.19641666666664, "ma250": null }, { "date": "2025-12-30", "open": 188.24, "high": 188.99, "low": 186.93, "close": 187.54, "volume": 97687300, "ma5": 188.822, "ma20": 182.2485, "ma60": 186.044, "ma120": 181.39174999999997, "ma250": null }, { "date": "2025-12-31", "open": 189.57, "high": 190.56, "low": 186.49, "close": 186.5, "volume": 120100500, "ma5": 188.28, "ma20": 182.50050000000002, "ma60": 186.06000000000003, "ma120": 181.57158333333334, "ma250": 153.90243999999996 }, { "date": "2026-01-02", "open": 189.84, "high": 192.93, "low": 188.26, "close": 188.85, "volume": 148240500, "ma5": 188.328, "ma20": 182.9635, "ma60": 186.12350000000006, "ma120": 181.7780833333333, "ma250": 154.10459999999995 }, { "date": "2026-01-05", "open": 191.76, "high": 193.63, "low": 186.15, "close": 188.12, "volume": 183529700, "ma5": 187.846, "ma20": 183.20049999999998, "ma60": 186.10700000000008, "ma120": 181.92324999999997, "ma250": 154.27919999999995 }, { "date": "2026-01-06", "open": 190.52, "high": 192.17, "low": 186.82, "close": 187.24, "volume": 176862600, "ma5": 187.65, "ma20": 183.442, "ma60": 186.01816666666673, "ma120": 182.05549999999997, "ma250": 154.43043999999995 }, { "date": "2026-01-07", "open": 188.57, "high": 191.37, "low": 186.56, "close": 189.11, "volume": 153543200, "ma5": 187.964, "ma20": 183.62, "ma60": 186.11733333333342, "ma120": 182.18974999999998, "ma250": 154.62631999999994 }, { "date": "2026-01-08", "open": 189.11, "high": 189.55, "low": 183.71, "close": 185.04, "volume": 172457000, "ma5": 187.672, "ma20": 183.62349999999998, "ma60": 186.06266666666676, "ma120": 182.295, "ma250": 154.80603999999997 }, { "date": "2026-01-09", "open": 185.08, "high": 186.34, "low": 183.67, "close": 184.86, "volume": 131327500, "ma5": 186.874, "ma20": 183.6775, "ma60": 186.14316666666676, "ma120": 182.40733333333336, "ma250": 155.00184 }, { "date": "2026-01-12", "open": 183.22, "high": 187.12, "low": 183.02, "close": 184.94, "volume": 137968500, "ma5": 186.238, "ma20": 183.878, "ma60": 186.22833333333344, "ma120": 182.55658333333332, "ma250": 155.20868000000002 }, { "date": "2026-01-13", "open": 185, "high": 188.11, "low": 183.4, "close": 185.81, "volume": 160128900, "ma5": 185.952, "ma20": 184.41750000000002, "ma60": 186.2950000000001, "ma120": 182.68183333333334, "ma250": 155.42488 }, { "date": "2026-01-14", "open": 184.32, "high": 184.46, "low": 180.8, "close": 183.14, "volume": 159586100, "ma5": 184.75799999999998, "ma20": 184.76000000000002, "ma60": 186.29366666666675, "ma120": 182.76016666666666, "ma250": 155.61247999999998 }, { "date": "2026-01-15", "open": 186.5, "high": 189.7, "low": 186.33, "close": 187.05, "volume": 206188600, "ma5": 185.16, "ma20": 185.22650000000002, "ma60": 186.36716666666675, "ma120": 182.87308333333334, "ma250": 155.8264 }, { "date": "2026-01-16", "open": 189.08, "high": 190.44, "low": 186.08, "close": 186.23, "volume": 187967200, "ma5": 185.43400000000003, "ma20": 185.99100000000004, "ma60": 186.45166666666674, "ma120": 182.95208333333332, "ma250": 156.02048000000002 }, { "date": "2026-01-20", "open": 181.9, "high": 182.38, "low": 177.61, "close": 178.07, "volume": 223345300, "ma5": 184.06, "ma20": 186.18750000000003, "ma60": 186.41483333333338, "ma120": 182.97341666666665, "ma250": 156.16944 }, { "date": "2026-01-21", "open": 179.05, "high": 185.38, "low": 178.4, "close": 183.32, "volume": 200381000, "ma5": 183.56199999999998, "ma20": 186.30400000000003, "ma60": 186.4341666666667, "ma120": 183.00716666666665, "ma250": 156.31444 }, { "date": "2026-01-22", "open": 184.75, "high": 186.17, "low": 183.93, "close": 184.84, "volume": 139636600, "ma5": 183.902, "ma20": 186.36150000000004, "ma60": 186.41050000000004, "ma120": 183.06525, "ma250": 156.46491999999998 }, { "date": "2026-01-23", "open": 187.5, "high": 189.6, "low": 186.82, "close": 187.67, "volume": 142748100, "ma5": 184.02599999999998, "ma20": 186.28450000000004, "ma60": 186.3468333333334, "ma120": 183.18149999999994, "ma250": 156.64512 }, { "date": "2026-01-26", "open": 187.16, "high": 189.12, "low": 185.99, "close": 186.47, "volume": 124799600, "ma5": 184.074, "ma20": 186.17750000000004, "ma60": 186.10416666666669, "ma120": 183.2354166666666, "ma250": 156.91732 }, { "date": "2026-01-27", "open": 187.24, "high": 190, "low": 185.7, "close": 188.52, "volume": 143711600, "ma5": 186.164, "ma20": 186.07700000000003, "ma60": 185.79550000000003, "ma120": 183.3209166666666, "ma250": 157.15544 }, { "date": "2026-01-28", "open": 191.27, "high": 192.35, "low": 189.84, "close": 191.52, "volume": 148552700, "ma5": 187.804, "ma20": 186.24200000000002, "ma60": 185.60600000000002, "ma120": 183.42174999999995, "ma250": 157.42671999999996 }, { "date": "2026-01-29", "open": 191.34, "high": 193.48, "low": 186.06, "close": 192.51, "volume": 171764400, "ma5": 189.338, "ma20": 186.49050000000003, "ma60": 185.43966666666668, "ma120": 183.51958333333326, "ma250": 157.69816 }, { "date": "2026-01-30", "open": 191.21, "high": 194.49, "low": 189.47, "close": 191.13, "volume": 179489500, "ma5": 190.03, "ma20": 186.72200000000004, "ma60": 185.17716666666666, "ma120": 183.58983333333327, "ma250": 157.98239999999996 }, { "date": "2026-02-02", "open": 187.2, "high": 190.3, "low": 184.88, "close": 185.61, "volume": 165794100, "ma5": 189.858, "ma20": 186.56, "ma60": 184.95916666666665, "ma120": 183.61941666666658, "ma250": 158.25819999999996 }, { "date": "2026-02-03", "open": 186.24, "high": 186.27, "low": 176.23, "close": 180.34, "volume": 204019600, "ma5": 188.222, "ma20": 186.171, "ma60": 184.7113333333333, "ma120": 183.59591666666662, "ma250": 158.50495999999993 }, { "date": "2026-02-04", "open": 179.46, "high": 179.58, "low": 171.91, "close": 174.19, "volume": 207014100, "ma5": 184.756, "ma20": 185.5185, "ma60": 184.47983333333332, "ma120": 183.53424999999996, "ma250": 158.70239999999995 }, { "date": "2026-02-05", "open": 174.93, "high": 176.82, "low": 171.03, "close": 171.88, "volume": 206312900, "ma5": 180.63, "ma20": 184.657, "ma60": 184.20866666666663, "ma120": 183.44974999999994, "ma250": 158.87519999999995 }, { "date": "2026-02-06", "open": 176.69, "high": 187, "low": 174.6, "close": 185.41, "volume": 231346200, "ma5": 179.48600000000002, "ma20": 184.6755, "ma60": 183.98133333333328, "ma120": 183.4910833333333, "ma250": 159.09747999999996 }, { "date": "2026-02-09", "open": 184.26, "high": 193.66, "low": 183.95, "close": 190.04, "volume": 196387400, "ma5": 180.37199999999999, "ma20": 184.9345, "ma60": 183.92933333333335, "ma120": 183.55799999999996, "ma250": 159.32335999999998 }, { "date": "2026-02-10", "open": 191.38, "high": 192.48, "low": 188.12, "close": 188.54, "volume": 136764800, "ma5": 182.012, "ma20": 185.1145, "ma60": 183.84166666666667, "ma120": 183.66549999999998, "ma250": 159.54631999999998 }, { "date": "2026-02-11", "open": 192.45, "high": 193.26, "low": 188.77, "close": 190.05, "volume": 144192700, "ma5": 185.18399999999997, "ma20": 185.32650000000004, "ma60": 183.8948333333333, "ma120": 183.78758333333332, "ma250": 159.78196 }, { "date": "2026-02-12", "open": 193.03, "high": 193.61, "low": 186.51, "close": 186.94, "volume": 189932500, "ma5": 188.196, "ma20": 185.5165, "ma60": 183.84099999999998, "ma120": 183.88724999999994, "ma250": 159.98856 }, { "date": "2026-02-13", "open": 187.48, "high": 187.5, "low": 181.59, "close": 182.81, "volume": 161888000, "ma5": 187.676, "ma20": 185.30450000000002, "ma60": 183.7778333333333, "ma120": 183.9274166666666, "ma250": 160.1644 }, { "date": "2026-02-17", "open": 181.75, "high": 187.15, "low": 179.18, "close": 184.97, "volume": 162276900, "ma5": 186.66199999999998, "ma20": 185.24150000000003, "ma60": 183.838, "ma120": 183.97041666666664, "ma250": 160.34668 }, { "date": "2026-02-18", "open": 188.75, "high": 190.37, "low": 186.76, "close": 187.98, "volume": 164749100, "ma5": 186.55, "ma20": 185.737, "ma60": 183.8623333333333, "ma120": 184.02216666666664, "ma250": 160.54167999999999 }, { "date": "2026-02-19", "open": 187.06, "high": 188.43, "low": 185.66, "close": 187.9, "volume": 126554500, "ma5": 186.12, "ma20": 185.96599999999998, "ma60": 183.9833333333333, "ma120": 184.07466666666667, "ma250": 160.73284000000004 }, { "date": "2026-02-20", "open": 186.57, "high": 190.33, "low": 185.94, "close": 189.82, "volume": 178422300, "ma5": 186.696, "ma20": 186.215, "ma60": 184.16566666666665, "ma120": 184.1550833333333, "ma250": 160.95440000000002 }, { "date": "2026-02-23", "open": 191.4, "high": 193.95, "low": 189.58, "close": 191.55, "volume": 171584800, "ma5": 188.44400000000002, "ma20": 186.40900000000005, "ma60": 184.31566666666666, "ma120": 184.2998333333333, "ma250": 161.19948000000005 }, { "date": "2026-02-24", "open": 191.49, "high": 193.77, "low": 187.4, "close": 192.85, "volume": 175123600, "ma5": 190.02, "ma20": 186.728, "ma60": 184.56616666666665, "ma120": 184.48374999999996, "ma250": 161.46436000000003 }, { "date": "2026-02-25", "open": 194.45, "high": 197.63, "low": 193.79, "close": 195.56, "volume": 250637100, "ma5": 191.536, "ma20": 187.07999999999998, "ma60": 184.82116666666664, "ma120": 184.6915833333333, "ma250": 161.72148 }, { "date": "2026-02-26", "open": 194.27, "high": 194.29, "low": 184.32, "close": 184.89, "volume": 360807900, "ma5": 190.934, "ma20": 186.74849999999998, "ma60": 184.95266666666663, "ma120": 184.80183333333332, "ma250": 161.98044000000004 }, { "date": "2026-02-27", "open": 181.25, "high": 182.59, "low": 176.38, "close": 177.19, "volume": 311636500, "ma5": 188.408, "ma20": 185.98250000000002, "ma60": 184.90716666666665, "ma120": 184.88658333333333, "ma250": 162.18952000000002 }, { "date": "2026-03-02", "open": 175.01, "high": 183.46, "low": 174.64, "close": 182.48, "volume": 209095300, "ma5": 186.594, "ma20": 185.55, "ma60": 184.92416666666665, "ma120": 185.00466666666665, "ma250": 162.46320000000003 }, { "date": "2026-03-03", "open": 178.49, "high": 180.9, "low": 176.92, "close": 180.05, "volume": 178099400, "ma5": 184.03400000000002, "ma20": 185.272, "ma60": 184.93183333333326, "ma120": 185.08208333333332, "ma250": 162.71944000000002 }, { "date": "2026-03-04", "open": 180.44, "high": 184.7, "low": 180.06, "close": 183.04, "volume": 177731200, "ma5": 181.52999999999997, "ma20": 185.407, "ma60": 184.92616666666663, "ma120": 185.12966666666668, "ma250": 162.98240000000004 }, { "date": "2026-03-05", "open": 181.17, "high": 184.06, "low": 177.88, "close": 183.34, "volume": 198779700, "ma5": 181.22, "ma20": 185.8645, "ma60": 184.94166666666663, "ma120": 185.18108333333333, "ma250": 163.27348000000003 }, { "date": "2026-03-06", "open": 179.84, "high": 182.76, "low": 176.82, "close": 177.82, "volume": 189021900, "ma5": 181.346, "ma20": 186.16150000000002, "ma60": 184.8128333333333, "ma120": 185.18108333333333, "ma250": 163.53400000000002 }, { "date": "2026-03-09", "open": 176.83, "high": 182.91, "low": 175.56, "close": 182.65, "volume": 177213600, "ma5": 181.38, "ma20": 186.0235, "ma60": 184.77416666666662, "ma120": 185.22191666666666, "ma250": 163.83668000000003 }, { "date": "2026-03-10", "open": 182.4, "high": 186.44, "low": 182.01, "close": 184.77, "volume": 179118500, "ma5": 182.324, "ma20": 185.76000000000002, "ma60": 184.79066666666665, "ma120": 185.30433333333335, "ma250": 164.14072000000004 }, { "date": "2026-03-11", "open": 185.91, "high": 187.62, "low": 184.45, "close": 186.03, "volume": 145280400, "ma5": 182.92199999999997, "ma20": 185.63450000000003, "ma60": 184.87566666666666, "ma120": 185.4355, "ma250": 164.42188000000002 }, { "date": "2026-03-12", "open": 184.05, "high": 184.94, "low": 181.75, "close": 183.14, "volume": 155762700, "ma5": 182.882, "ma20": 185.28900000000004, "ma60": 185.011, "ma120": 185.49299999999997, "ma250": 164.69212000000002 }, { "date": "2026-03-13", "open": 184.92, "high": 186.09, "low": 179.94, "close": 180.25, "volume": 160988400, "ma5": 183.368, "ma20": 184.95450000000002, "ma60": 185.07699999999997, "ma120": 185.52283333333332, "ma250": 164.92644 }, { "date": "2026-03-16", "open": 182.97, "high": 188.88, "low": 181.41, "close": 183.22, "volume": 217307400, "ma5": 183.48200000000003, "ma20": 184.97500000000002, "ma60": 185.16866666666664, "ma120": 185.51958333333334, "ma250": 165.18120000000002 }, { "date": "2026-03-17", "open": 185.06, "high": 185.4, "low": 181.68, "close": 181.93, "volume": 182497800, "ma5": 182.914, "ma20": 184.82300000000004, "ma60": 185.35183333333333, "ma120": 185.54875, "ma250": 165.44720000000004 }, { "date": "2026-03-18", "open": 182.48, "high": 183.38, "low": 180.33, "close": 180.4, "volume": 156683100, "ma5": 181.78799999999998, "ma20": 184.44400000000002, "ma60": 185.45616666666666, "ma120": 185.57733333333334, "ma250": 165.69872000000004 }, { "date": "2026-03-19", "open": 178.01, "high": 179.98, "low": 175.79, "close": 178.56, "volume": 170968500, "ma5": 180.872, "ma20": 183.97699999999998, "ma60": 185.41566666666665, "ma120": 185.58458333333334, "ma250": 165.93884000000003 }, { "date": "2026-03-20", "open": 178, "high": 178.26, "low": 171.72, "close": 172.7, "volume": 241323500, "ma5": 179.362, "ma20": 183.12099999999998, "ma60": 185.23250000000002, "ma120": 185.5388333333334, "ma250": 166.15884000000003 }, { "date": "2026-03-23", "open": 177.26, "high": 178.37, "low": 174.76, "close": 175.64, "volume": 182836300, "ma5": 177.84600000000003, "ma20": 182.32549999999998, "ma60": 185.00633333333332, "ma120": 185.48708333333337, "ma250": 166.37576000000004 }, { "date": "2026-03-24", "open": 174.83, "high": 176.22, "low": 173.98, "close": 175.2, "volume": 147667800, "ma5": 176.5, "ma20": 181.44299999999996, "ma60": 184.78283333333334, "ma120": 185.39225000000005, "ma250": 166.59380000000002 }, { "date": "2026-03-25", "open": 177.1, "high": 181.22, "low": 176.85, "close": 178.68, "volume": 162602100, "ma5": 176.156, "ma20": 180.59899999999993, "ma60": 184.58533333333335, "ma120": 185.3209166666667, "ma250": 166.85348000000005 }, { "date": "2026-03-26", "open": 176.07, "high": 176.51, "low": 171.14, "close": 171.24, "volume": 186152200, "ma5": 174.692, "ma20": 179.91649999999996, "ma60": 184.30233333333334, "ma120": 185.1738333333334, "ma250": 167.09272 }, { "date": "2026-03-27", "open": 170, "high": 170.97, "low": 167.01, "close": 167.52, "volume": 196212700, "ma5": 173.656, "ma20": 179.43299999999996, "ma60": 183.96866666666668, "ma120": 185.0063333333334, "ma250": 167.32412 }, { "date": "2026-03-30", "open": 168.78, "high": 169.45, "low": 164.27, "close": 165.17, "volume": 185627000, "ma5": 171.56199999999998, "ma20": 178.5675, "ma60": 183.61316666666667, "ma120": 184.8365833333334, "ma250": 167.55127999999996 }, { "date": "2026-03-31", "open": 166.97, "high": 174.62, "low": 166.96, "close": 174.4, "volume": 226181300, "ma5": 171.402, "ma20": 178.285, "ma60": 183.37233333333333, "ma120": 184.74791666666675, "ma250": 167.80828 }, { "date": "2026-04-01", "open": 176, "high": 177.37, "low": 174.75, "close": 175.75, "volume": 168132000, "ma5": 170.81599999999997, "ma20": 177.9205, "ma60": 183.16616666666667, "ma120": 184.63658333333342, "ma250": 168.06959999999998 }, { "date": "2026-04-02", "open": 172.18, "high": 177.49, "low": 171.37, "close": 177.39, "volume": 143143200, "ma5": 172.046, "ma20": 177.623, "ma60": 183.00199999999998, "ma120": 184.51008333333343, "ma250": 168.37196 }, { "date": "2026-04-06", "open": 177.16, "high": 177.79, "low": 175.76, "close": 177.64, "volume": 107564300, "ma5": 174.07, "ma20": 177.61399999999998, "ma60": 182.8108333333333, "ma120": 184.46408333333338, "ma250": 168.70528 }, { "date": "2026-04-07", "open": 175.73, "high": 178.23, "low": 173.66, "close": 178.1, "volume": 132534900, "ma5": 176.656, "ma20": 177.3865, "ma60": 182.69516666666667, "ma120": 184.3789166666667, "ma250": 169.02711999999997 }, { "date": "2026-04-08", "open": 184.5, "high": 185.26, "low": 180.3, "close": 182.08, "volume": 147732700, "ma5": 178.192, "ma20": 177.25199999999998, "ma60": 182.64883333333333, "ma120": 184.39600000000007, "ma250": 169.37024 }, { "date": "2026-04-09", "open": 181.84, "high": 184.08, "low": 180.62, "close": 183.91, "volume": 116428500, "ma5": 179.824, "ma20": 177.14600000000002, "ma60": 182.63166666666666, "ma120": 184.43000000000004, "ma250": 169.64856 }, { "date": "2026-04-10", "open": 184.31, "high": 190, "low": 184.3, "close": 188.63, "volume": 160459500, "ma5": 182.072, "ma20": 177.4205, "ma60": 182.67866666666666, "ma120": 184.4868333333334, "ma250": 169.97279999999998 }, { "date": "2026-04-13", "open": 186.03, "high": 189.66, "low": 185.74, "close": 189.31, "volume": 133648200, "ma5": 184.406, "ma20": 177.87349999999998, "ma60": 182.7815, "ma120": 184.5375833333334, "ma250": 170.28632 }, { "date": "2026-04-14", "open": 190.84, "high": 196.51, "low": 190.77, "close": 196.51, "volume": 161307000, "ma5": 188.08800000000002, "ma20": 178.538, "ma60": 182.93916666666664, "ma120": 184.65316666666675, "ma250": 170.62951999999999 }, { "date": "2026-04-15", "open": 196.54, "high": 200.4, "low": 195.74, "close": 198.87, "volume": 185338400, "ma5": 191.44599999999997, "ma20": 179.385, "ma60": 183.14983333333336, "ma120": 184.80075000000005, "ma250": 170.97619999999998 }, { "date": "2026-04-16", "open": 197.43, "high": 199.85, "low": 195.81, "close": 198.35, "volume": 134012900, "ma5": 194.334, "ma20": 180.28249999999997, "ma60": 183.48783333333333, "ma120": 184.9513333333334, "ma250": 171.35164 }, { "date": "2026-04-17", "open": 199.9, "high": 201.7, "low": 199.27, "close": 201.68, "volume": 160324400, "ma5": 196.94400000000002, "ma20": 181.43849999999998, "ma60": 183.79383333333334, "ma120": 185.11400000000003, "ma250": 171.7524 }, { "date": "2026-04-20", "open": 199.98, "high": 202.17, "low": 197.84, "close": 202.06, "volume": 119381400, "ma5": 199.494, "ma20": 182.9065, "ma60": 184.08083333333335, "ma120": 185.24566666666672, "ma250": 172.173 }, { "date": "2026-04-21", "open": 202.13, "high": 202.75, "low": 199, "close": 199.88, "volume": 107945300, "ma5": 200.168, "ma20": 184.11849999999998, "ma60": 184.28433333333334, "ma120": 185.3155833333334, "ma250": 172.57695999999996 }, { "date": "2026-04-22", "open": 200.99, "high": 202.5, "low": 199, "close": 202.5, "volume": 107501000, "ma5": 200.89399999999998, "ma20": 185.4835, "ma60": 184.55149999999998, "ma120": 185.3278333333334, "ma250": 172.97611999999998 }, { "date": "2026-04-23", "open": 202.46, "high": 203.83, "low": 197.22, "close": 199.64, "volume": 113561800, "ma5": 201.152, "ma20": 186.53149999999997, "ma60": 184.7368333333333, "ma120": 185.2661666666667, "ma250": 173.34895999999998 }, { "date": "2026-04-24", "open": 199.96, "high": 210.95, "low": 199.81, "close": 208.27, "volume": 214134400, "ma5": 202.47, "ma20": 188.38299999999998, "ma60": 185.016, "ma120": 185.31100000000004, "ma250": 173.73799999999997 }, { "date": "2026-04-27", "open": 209.65, "high": 216.83, "low": 207.38, "close": 216.61, "volume": 187172400, "ma5": 205.38000000000002, "ma20": 190.83749999999998, "ma60": 185.4176666666667, "ma120": 185.42866666666671, "ma250": 174.16951999999995 }, { "date": "2026-04-28", "open": 209.49, "high": 214.73, "low": 208.2, "close": 213.17, "volume": 180275400, "ma5": 208.038, "ma20": 193.2375, "ma60": 185.78500000000003, "ma120": 185.48108333333337, "ma250": 174.58611999999997 }, { "date": "2026-04-29", "open": 212.7, "high": 212.72, "low": 207.58, "close": 209.25, "volume": 123711800, "ma5": 209.388, "ma20": 194.98, "ma60": 186.17900000000003, "ma120": 185.56908333333334, "ma250": 174.98743999999996 }, { "date": "2026-04-30", "open": 209.93, "high": 210.3, "low": 198.7, "close": 199.57, "volume": 225239200, "ma5": 209.37399999999997, "ma20": 196.171, "ma60": 186.49950000000004, "ma120": 185.60541666666666, "ma250": 175.33927999999997 }, { "date": "2026-05-01", "open": 201.28, "high": 203, "low": 197.12, "close": 198.45, "volume": 128647000, "ma5": 207.41, "ma20": 197.22400000000002, "ma60": 186.90383333333338, "ma120": 185.69183333333334, "ma250": 175.67507999999998 }, { "date": "2026-05-04", "open": 199.5, "high": 201.73, "low": 194.74, "close": 198.48, "volume": 125368100, "ma5": 203.78400000000002, "ma20": 198.266, "ma60": 187.34716666666674, "ma120": 185.77791666666664, "ma250": 176.01371999999998 }, { "date": "2026-05-05", "open": 199.3, "high": 200.24, "low": 196.03, "close": 196.5, "volume": 113406600, "ma5": 200.45, "ma20": 199.18599999999998, "ma60": 187.53200000000007, "ma120": 185.75666666666663, "ma250": 176.34555999999998 }, { "date": "2026-05-06", "open": 199.89, "high": 208.27, "low": 198.61, "close": 207.83, "volume": 188362800, "ma5": 200.166, "ma20": 200.4735, "ma60": 187.82850000000005, "ma120": 185.87891666666664, "ma250": 176.70863999999995 }, { "date": "2026-05-07", "open": 208.34, "high": 214.2, "low": 206.5, "close": 211.5, "volume": 168307900, "ma5": 202.552, "ma20": 201.853, "ma60": 188.21116666666668, "ma120": 186.02641666666665, "ma250": 177.08515999999997 }, { "date": "2026-05-08", "open": 213.03, "high": 217.8, "low": 212.89, "close": 215.2, "volume": 136421400, "ma5": 205.902, "ma20": 203.18149999999997, "ma60": 188.63033333333337, "ma120": 186.2625833333333, "ma250": 177.47935999999996 }, { "date": "2026-05-11", "open": 214.04, "high": 222.3, "low": 213.89, "close": 219.44, "volume": 160685800, "ma5": 210.094, "ma20": 204.688, "ma60": 189.17200000000005, "ma120": 186.50649999999996, "ma250": 177.86511999999996 }, { "date": "2026-05-12", "open": 218.55, "high": 223.75, "low": 214.92, "close": 220.78, "volume": 159176600, "ma5": 214.95, "ma20": 205.9015, "ma60": 189.80483333333342, "ma120": 186.79133333333328, "ma250": 178.22851999999995 }, { "date": "2026-05-13", "open": 224.93, "high": 227.84, "low": 221.57, "close": 225.83, "volume": 150405400, "ma5": 218.55, "ma20": 207.24949999999998, "ma60": 190.48583333333346, "ma120": 187.16191666666663, "ma250": 178.59047999999996 }, { "date": "2026-05-14", "open": 229.85, "high": 236.54, "low": 229.3, "close": 235.74, "volume": 180782900, "ma5": 223.398, "ma20": 209.119, "ma60": 191.28183333333342, "ma120": 187.57208333333332, "ma250": 178.99411999999992 }, { "date": "2026-05-15", "open": 229.76, "high": 231.5, "low": 224.24, "close": 225.32, "volume": 180977600, "ma5": 225.42200000000003, "ma20": 210.301, "ma60": 191.90550000000005, "ma120": 187.94441666666665, "ma250": 179.35379999999992 }, { "date": "2026-05-18", "open": 229.87, "high": 230, "low": 218.37, "close": 222.32, "volume": 146280900, "ma5": 225.998, "ma20": 211.31400000000002, "ma60": 192.44716666666673, "ma120": 188.30641666666668, "ma250": 179.70079999999996 }, { "date": "2026-05-19", "open": 219.62, "high": 224.48, "low": 217.91, "close": 220.61, "volume": 140948200, "ma5": 225.96400000000003, "ma20": 212.3505, "ma60": 192.93150000000006, "ma120": 188.62358333333336, "ma250": 180.04571999999993 }, { "date": "2026-05-20", "open": 223.18, "high": 226.13, "low": 220.5, "close": 223.47, "volume": 184201600, "ma5": 225.49200000000002, "ma20": 213.39900000000003, "ma60": 193.44183333333336, "ma120": 189.00400000000002, "ma250": 180.41239999999993 }, { "date": "2026-05-21", "open": 222.29, "high": 227.4, "low": 217.93, "close": 219.51, "volume": 203381800, "ma5": 222.246, "ma20": 214.3925, "ma60": 193.84100000000004, "ma120": 189.33108333333334, "ma250": 180.75911999999994 }, { "date": "2026-05-22", "open": 220.9, "high": 221.01, "low": 214.8, "close": 215.33, "volume": 169275700, "ma5": 220.248, "ma20": 214.74550000000005, "ma60": 194.3483333333334, "ma120": 189.65050000000002, "ma250": 181.09527999999997 }, { "date": "2026-05-26", "open": 216.54, "high": 218.18, "low": 212, "close": 214.86, "volume": 187202600, "ma5": 218.75600000000003, "ma20": 214.658, "ma60": 194.97616666666673, "ma120": 189.94166666666666, "ma250": 181.41271999999998 }, { "date": "2026-05-27", "open": 214.12, "high": 214.15, "low": 208.78, "close": 212.6, "volume": 167601200, "ma5": 217.154, "ma20": 214.6295, "ma60": 195.47816666666674, "ma120": 190.20116666666667, "ma250": 181.72387999999995 }, { "date": "2026-05-28", "open": 211.28, "high": 215.52, "low": 211.22, "close": 214.25, "volume": 143996000, "ma5": 215.31000000000003, "ma20": 214.8795, "ma60": 196.04816666666673, "ma120": 190.48999999999998, "ma250": 182.02411999999993 }, { "date": "2026-05-29", "open": 214.58, "high": 217.86, "low": 211.13, "close": 211.14, "volume": 289410600, "ma5": 213.63600000000002, "ma20": 215.45800000000003, "ma60": 196.51650000000006, "ma120": 190.72133333333335, "ma250": 182.32815999999994 }, { "date": "2026-06-01", "open": 215.73, "high": 224.87, "low": 215.7, "close": 224.36, "volume": 212850700, "ma5": 215.442, "ma20": 216.75349999999997, "ma60": 197.2001666666667, "ma120": 191.07091666666668, "ma250": 182.67607999999996 }, { "date": "2026-06-02", "open": 227.18, "high": 232.28, "low": 221.35, "close": 222.82, "volume": 193362900, "ma5": 217.03400000000002, "ma20": 217.9705, "ma60": 197.9501666666667, "ma120": 191.3815, "ma250": 183.00247999999996 }, { "date": "2026-06-03", "open": 221.72, "high": 222.82, "low": 214.51, "close": 214.75, "volume": 160907000, "ma5": 217.464, "ma20": 218.88299999999995, "ma60": 198.4851666666667, "ma120": 191.62966666666665, "ma250": 183.29379999999992 }, { "date": "2026-06-04", "open": 213.91, "high": 221.6, "low": 210.97, "close": 218.66, "volume": 169022200, "ma5": 218.346, "ma20": 219.4245, "ma60": 199.05, "ma120": 191.92033333333333, "ma250": 183.60847999999993 }, { "date": "2026-06-05", "open": 214.53, "high": 214.87, "low": 204.33, "close": 205.1, "volume": 219655500, "ma5": 217.138, "ma20": 219.1045, "ma60": 199.36783333333332, "ma120": 192.12174999999996, "ma250": 183.8619999999999 }, { "date": "2026-06-08", "open": 210.18, "high": 210.47, "low": 206, "close": 208.64, "volume": 138372800, "ma5": 213.994, "ma20": 218.77650000000003, "ma60": 199.79283333333333, "ma120": 192.40191666666666, "ma250": 184.12603999999993 }, { "date": "2026-06-09", "open": 210.62, "high": 211.4, "low": 199.34, "close": 208.19, "volume": 180962500, "ma5": 211.06799999999998, "ma20": 218.214, "ma60": 200.2585, "ma120": 192.66774999999996, "ma250": 184.38295999999994 }, { "date": "2026-06-10", "open": 204.43, "high": 207.22, "low": 199.92, "close": 200.42, "volume": 161746600, "ma5": 208.202, "ma20": 217.196, "ma60": 200.54516666666666, "ma120": 192.85691666666662, "ma250": 184.61331999999993 }, { "date": "2026-06-11", "open": 201.49, "high": 205.66, "low": 199.54, "close": 204.87, "volume": 158643200, "ma5": 205.44400000000002, "ma20": 216.14799999999997, "ma60": 200.92749999999998, "ma120": 193.1396666666666, "ma250": 184.85279999999995 }, { "date": "2026-06-12", "open": 204.86, "high": 207.07, "low": 203.44, "close": 205.19, "volume": 112001800, "ma5": 205.462, "ma20": 214.6205, "ma60": 201.34066666666664, "ma120": 193.3984166666666, "ma250": 185.10567999999995 }, { "date": "2026-06-15", "open": 208.92, "high": 212.71, "low": 208.34, "close": 212.45, "volume": 149936700, "ma5": 206.22400000000002, "ma20": 213.977, "ma60": 201.9055, "ma120": 193.66058333333328, "ma250": 185.37671999999995 }, { "date": "2026-06-16", "open": 211.18, "high": 211.49, "low": 207.29, "close": 207.41, "volume": 125694100, "ma5": 206.06800000000004, "ma20": 213.2315, "ma60": 202.48399999999998, "ma120": 193.85824999999997, "ma250": 185.62987999999999 }, { "date": "2026-06-17", "open": 208.53, "high": 209.21, "low": 203.08, "close": 204.65, "volume": 128363500, "ma5": 206.914, "ma20": 212.43349999999995, "ma60": 202.9675, "ma120": 193.98691666666664, "ma250": 185.86656 }, { "date": "2026-06-18", "open": 207.33, "high": 211.39, "low": 206.5, "close": 210.69, "volume": 241272000, "ma5": 208.07799999999997, "ma20": 211.79449999999997, "ma60": 203.559, "ma120": 194.17091666666664, "ma250": 186.13392000000002 }, { "date": "2026-06-22", "open": 211.44, "high": 213.99, "low": 207.72, "close": 208.65, "volume": 122041400, "ma5": 208.77000000000004, "ma20": 211.2515, "ma60": 204.0585, "ma120": 194.32191666666665, "ma250": 186.39184 }, { "date": "2026-06-23", "open": 202.17, "high": 203.77, "low": 200, "close": 200.04, "volume": 153496200, "ma5": 206.288, "ma20": 210.487, "ma60": 204.5385, "ma120": 194.42041666666665, "ma250": 186.6004 }, { "date": "2026-06-24", "open": 200.12, "high": 201.67, "low": 196.58, "close": 199, "volume": 151810700, "ma5": 204.606, "ma20": 209.69400000000002, "ma60": 205.06316666666666, "ma120": 194.51591666666664, "ma250": 186.77916 }, { "date": "2026-06-25", "open": 200.08, "high": 200.8, "low": 192.13, "close": 195.74, "volume": 149550000, "ma5": 202.824, "ma20": 208.85099999999997, "ma60": 205.57266666666663, "ma120": 194.59291666666664, "ma250": 186.94204 }, { "date": "2026-06-26", "open": 193.12, "high": 195.55, "low": 191.22, "close": 192.53, "volume": 179304100, "ma5": 199.192, "ma20": 207.76499999999996, "ma60": 205.87483333333336, "ma120": 194.62358333333333, "ma250": 187.08115999999998 }, { "date": "2026-06-29", "open": 193.85, "high": 196.18, "low": 189.8, "close": 194.97, "volume": 148835700, "ma5": 196.456, "ma20": 206.9565, "ma60": 206.1951666666667, "ma120": 194.68066666666667, "ma250": 187.22907999999998 }, { "date": "2026-06-30", "open": 197.24, "high": 200.63, "low": 195.11, "close": 200.09, "volume": 166476700, "ma5": 196.466, "ma20": 205.74300000000002, "ma60": 206.57350000000002, "ma120": 194.78775, "ma250": 187.41624 }, { "date": "2026-07-01", "open": 196.2, "high": 199.85, "low": 193.45, "close": 197.58, "volume": 146147600, "ma5": 196.18200000000002, "ma20": 204.48100000000005, "ma60": 206.90583333333333, "ma120": 194.85833333333332, "ma250": 187.57756 }, { "date": "2026-07-02", "open": 197.14, "high": 200.06, "low": 192.35, "close": 194.83, "volume": 142068700, "ma5": 196.00000000000003, "ma20": 203.48500000000004, "ma60": 207.18466666666666, "ma120": 194.93991666666668, "ma250": 187.71952000000002 }, { "date": "2026-07-06", "open": 194.42, "high": 197.55, "low": 193.99, "close": 195.55, "volume": 108999000, "ma5": 196.60399999999998, "ma20": 202.3295, "ma60": 207.40916666666666, "ma120": 195.02900000000002, "ma250": 187.86876 }, { "date": "2026-07-07", "open": 192.37, "high": 198.41, "low": 191.14, "close": 196.93, "volume": 124154600, "ma5": 196.996, "ma20": 201.92100000000002, "ma60": 207.6261666666667, "ma120": 195.12891666666667, "ma250": 188.01648 }, { "date": "2026-07-08", "open": 195.18, "high": 205.16, "low": 195.06, "close": 204.12, "volume": 147419100, "ma5": 197.80200000000002, "ma20": 201.695, "ma60": 207.88433333333336, "ma120": 195.2815, "ma250": 188.18144000000004 }, { "date": "2026-07-09", "open": 204.46, "high": 204.59, "low": 198.96, "close": 202.78, "volume": 132037400, "ma5": 198.84199999999998, "ma20": 201.42450000000002, "ma60": 208.10883333333337, "ma120": 195.44516666666667, "ma250": 188.33616000000006 }, { "date": "2026-07-10", "open": 202, "high": 211, "low": 201.92, "close": 210.96, "volume": 148421000, "ma5": 202.068, "ma20": 201.9515, "ma60": 208.34966666666668, "ma120": 195.64441666666664, "ma250": 188.52032000000005 }, { "date": "2026-07-13", "open": 208.54, "high": 210.57, "low": 203, "close": 203.53, "volume": 121411000, "ma5": 203.66400000000002, "ma20": 201.8845, "ma60": 208.42733333333337, "ma120": 195.78858333333332, "ma250": 188.67816000000005 }, { "date": "2026-07-14", "open": 208.2, "high": 212.55, "low": 203.8, "close": 211.8, "volume": 124379600, "ma5": 206.638, "ma20": 202.21500000000003, "ma60": 208.65150000000003, "ma120": 196.06966666666665, "ma250": 188.84256000000008 }, { "date": "2026-07-15", "open": 211.96, "high": 213.81, "low": 206.04, "close": 212.5, "volume": 124797200, "ma5": 208.314, "ma20": 202.21750000000003, "ma60": 208.83183333333332, "ma120": 196.3128333333333, "ma250": 189.0070800000001 }, { "date": "2026-07-16", "open": 210.17, "high": 211.08, "low": 205.85, "close": 207.4, "volume": 122986100, "ma5": 209.238, "ma20": 202.21700000000004, "ma60": 208.92083333333332, "ma120": 196.50083333333333, "ma250": 189.14468000000008 }, { "date": "2026-07-17", "open": 202.64, "high": 206.65, "low": 197.97, "close": 202.81, "volume": 144281900, "ma5": 207.608, "ma20": 202.12500000000003, "ma60": 208.96966666666668, "ma120": 196.62699999999998, "ma250": 189.26628000000005 }, { "date": "2026-07-20", "open": 205.87, "high": 207.74, "low": 202.28, "close": 203.28, "volume": 88701500, "ma5": 207.558, "ma20": 201.75450000000004, "ma60": 208.9826666666667, "ma120": 196.76708333333332, "ma250": 189.39388000000005 }, { "date": "2026-07-21", "open": 207.54, "high": 208.65, "low": 204.01, "close": 207.29, "volume": 108685600, "ma5": 206.656, "ma20": 201.68650000000002, "ma60": 209.1101666666667, "ma120": 196.9235, "ma250": 189.55492000000004 }, { "date": "2026-07-22", "open": 205.81, "high": 214.39, "low": 204.95, "close": 212.06, "volume": 137645600, "ma5": 206.56799999999998, "ma20": 202.28750000000005, "ma60": 209.17333333333332, "ma120": 197.09466666666668, "ma250": 189.72004000000004 }, { "date": "2026-07-23", "open": 209.46, "high": 210.87, "low": 205.96, "close": 208.76, "volume": 110505300, "ma5": 206.84, "ma20": 202.77550000000002, "ma60": 209.0425, "ma120": 197.23008333333334, "ma250": 189.86012000000008 }, { "date": "2026-07-24", "open": 207.45, "high": 211.91, "low": 204.81, "close": 206.84, "volume": 114836800, "ma5": 207.64600000000002, "ma20": 203.33050000000003, "ma60": 208.93699999999998, "ma120": 197.361, "ma250": 189.99348000000006 }, { "date": "2026-07-27", "open": 208.2, "high": 208.75, "low": 195.44, "close": 196.51, "volume": 154353700, "ma5": 206.292, "ma20": 203.52950000000004, "ma60": 208.72466666666665, "ma120": 197.45183333333335, "ma250": 190.07252000000005 }, { "date": "2026-07-28", "open": 195, "high": 198.7, "low": 192.74, "close": 197.01, "volume": 134111500, "ma5": 204.236, "ma20": 203.63150000000005, "ma60": 208.68199999999996, "ma120": 197.59074999999999, "ma250": 190.15852000000004 }, { "date": "2026-07-29", "open": 195.85, "high": 197.07, "low": 190.01, "close": 190.01, "volume": 147680800, "ma5": 199.826, "ma20": 203.12750000000005, "ma60": 208.54133333333328, "ma120": 197.72258333333332, "ma250": 190.20148000000006 }, { "date": "2026-07-30", "open": 193.45, "high": 197.25, "low": 191.52, "close": 195.04, "volume": 129010200, "ma5": 197.082, "ma20": 203.00050000000005, "ma60": 208.48399999999998, "ma120": 197.91558333333336, "ma250": 190.27016000000006 }, { "date": "2026-07-31", "open": 198.44, "high": 202, "low": 194.95, "close": 200.75, "volume": 139961200, "ma5": 195.86399999999998, "ma20": 203.29650000000007, "ma60": 208.5548333333333, "ma120": 198.0434166666667, "ma250": 190.37828000000005 }, { "date": "2026-08-03", "open": 197.69, "high": 208.74, "low": 196.85, "close": 206.64, "volume": 128406900, "ma5": 197.89, "ma20": 203.85100000000006, "ma60": 208.535, "ma120": 198.18175000000002, "ma250": 190.48484000000005 }, { "date": "2026-08-04", "open": 211.3, "high": 213.06, "low": 209.05, "close": 211.94, "volume": 134922000, "ma5": 200.87599999999998, "ma20": 204.60150000000004, "ma60": 208.54233333333335, "ma120": 198.37675000000002, "ma250": 190.6195600000001 }, { "date": "2026-08-05", "open": 216.86, "high": 222.22, "low": 216.4, "close": 219.22, "volume": 158187400, "ma5": 206.718, "ma20": 205.35650000000004, "ma60": 208.60933333333332, "ma120": 198.61983333333336, "ma250": 190.7787600000001 }, { "date": "2026-08-06", "open": 221.53, "high": 223.63, "low": 217, "close": 218.99, "volume": 113940600, "ma5": 211.50799999999998, "ma20": 206.167, "ma60": 208.6018333333333, "ma120": 198.88691666666674, "ma250": 190.93164000000007 }, { "date": "2026-08-07", "open": 221.54, "high": 224.76, "low": 220.66, "close": 223.96, "volume": 105669400, "ma5": 216.15, "ma20": 206.817, "ma60": 208.6548333333333, "ma120": 199.2298333333334, "ma250": 191.09668000000008 }, { "date": "2026-08-10", "open": 223.4, "high": 224.14, "low": 216.77, "close": 217.55, "volume": 115846600, "ma5": 218.33200000000002, "ma20": 207.51800000000003, "ma60": 208.51683333333327, "ma120": 199.5013333333334, "ma250": 191.23864000000006 }, { "date": "2026-08-11", "open": 222.17, "high": 222.2, "low": 216.2, "close": 217.5, "volume": 101273100, "ma5": 219.44400000000002, "ma20": 207.80300000000003, "ma60": 208.2128333333333, "ma120": 199.7473333333334, "ma250": 191.37600000000012 }, { "date": "2026-08-12", "open": 221.04, "high": 225.1, "low": 220.2, "close": 224.09, "volume": 108783600, "ma5": 220.41799999999998, "ma20": 208.3825, "ma60": 208.19233333333332, "ma120": 200.0489166666667, "ma250": 191.54600000000008 }, { "date": "2026-08-13", "open": 225.06, "high": 227.23, "low": 223.71, "close": 225.3, "volume": 98867200, "ma5": 221.68, "ma20": 209.2775, "ma60": 208.242, "ma120": 200.3445833333334, "ma250": 191.71912000000012 }, { "date": "2026-08-14", "open": 226.77, "high": 227.49, "low": 224.5, "close": 225.16, "volume": 75680900, "ma5": 221.92000000000002, "ma20": 210.39500000000004, "ma60": 208.3178333333333, "ma120": 200.62466666666668, "ma250": 191.89796000000013 }, { "date": "2026-08-17", "open": 225.98, "high": 227.92, "low": 224.86, "close": 225.01, "volume": 93678700, "ma5": 223.41199999999998, "ma20": 211.4815, "ma60": 208.34349999999998, "ma120": 200.89266666666666, "ma250": 192.06996000000015 }, { "date": "2026-08-18", "open": 220.45, "high": 221.64, "low": 218.69, "close": 219.74, "volume": 103128200, "ma5": 223.85999999999999, "ma20": 212.10399999999998, "ma60": 208.3473333333333, "ma120": 201.0941666666667, "ma250": 192.2463600000001 }, { "date": "2026-08-19", "open": 221.67, "high": 222.87, "low": 216.76, "close": 217.56, "volume": 96797300, "ma5": 222.554, "ma20": 212.37900000000005, "ma60": 208.38449999999997, "ma120": 201.3664166666667, "ma250": 192.4150000000001 }, { "date": "2026-08-20", "open": 218.36, "high": 219.86, "low": 215.66, "close": 216.85, "volume": 92457000, "ma5": 220.86399999999998, "ma20": 212.7835, "ma60": 208.41766666666663, "ma120": 201.69691666666668, "ma250": 192.5824800000001 }, { "date": "2026-08-21", "open": 218.42, "high": 218.74, "low": 214.5, "close": 214.72, "volume": 98869300, "ma5": 218.77599999999998, "ma20": 213.1775, "ma60": 208.45299999999995, "ma120": 201.96558333333334, "ma250": 192.7294000000001 }, { "date": "2026-08-24", "open": 215.53, "high": 215.59, "low": 207.25, "close": 208.48, "volume": 135187300, "ma5": 215.46999999999997, "ma20": 213.77599999999998, "ma60": 208.35683333333327, "ma120": 202.2025, "ma250": 192.84408000000013 }, { "date": "2026-08-25", "open": 211.03, "high": 214.73, "low": 210.11, "close": 213.05, "volume": 122309000, "ma5": 214.132, "ma20": 214.57799999999997, "ma60": 208.3886666666666, "ma120": 202.4525833333333, "ma250": 192.96920000000011 }, { "date": "2026-08-26", "open": 212.64, "high": 213.6, "low": 209.23, "close": 209.66, "volume": 179900000, "ma5": 212.552, "ma20": 215.56049999999996, "ma60": 208.14366666666663, "ma120": 202.67191666666665, "ma250": 193.08144000000016 }, { "date": "2026-08-27", "open": 222.86, "high": 230.47, "low": 220.9, "close": 227.98, "volume": 298909800, "ma5": 214.77799999999996, "ma20": 217.20749999999992, "ma60": 208.2296666666666, "ma120": 203.08991666666662, "ma250": 193.27268000000015 }, { "date": "2026-08-28", "open": 227.36, "high": 229.26, "low": 216.81, "close": 217.55, "volume": 195116400, "ma5": 215.344, "ma20": 218.04749999999996, "ma60": 208.27633333333327, "ma120": 203.38074999999995, "ma250": 193.44616000000016 }, { "date": "2026-08-31", "open": 218.87, "high": 221.3, "low": 216.21, "close": 220.78, "volume": 124702700, "ma5": 217.804, "ma20": 218.75449999999995, "ma60": 208.31166666666658, "ma120": 203.68083333333328, "ma250": 193.64616000000018 }, { "date": "2026-09-01", "open": 216.75, "high": 220.41, "low": 215.1, "close": 217.44, "volume": 109756200, "ma5": 218.68200000000002, "ma20": 219.02949999999996, "ma60": 208.51733333333328, "ma120": 203.9425833333333, "ma250": 193.8334400000002 }, { "date": "2026-09-02", "open": 218.79, "high": 227.95, "low": 218.48, "close": 224.41, "volume": 157104700, "ma5": 221.632, "ma20": 219.289, "ma60": 208.78016666666662, "ma120": 204.28649999999996, "ma250": 194.0444400000002 }, { "date": "2026-09-03", "open": 226.02, "high": 230.4, "low": 224.75, "close": 228.45, "volume": 134681600, "ma5": 221.72599999999997, "ma20": 219.76200000000003, "ma60": 209.1178333333333, "ma120": 204.68816666666663, "ma250": 194.2901600000002 }, { "date": "2026-09-04", "open": 231.09, "high": 234.76, "low": 229.63, "close": 230.36, "volume": 135352400, "ma5": 224.288, "ma20": 220.08200000000002, "ma60": 209.61683333333335, "ma120": 205.081, "ma250": 194.53836000000018 }, { "date": "2026-09-08", "open": 233.11, "high": 233.71, "low": 224.85, "close": 225.73, "volume": 122965600, "ma5": 225.27799999999996, "ma20": 220.49099999999999, "ma60": 209.9645, "ma120": 205.44599999999994, "ma250": 194.75824000000023 }, { "date": "2026-09-09", "open": 225.28, "high": 226.18, "low": 223.46, "close": 223.67, "volume": 82955500, "ma5": 226.52400000000003, "ma20": 220.7995, "ma60": 210.2725, "ma120": 205.80658333333324, "ma250": 194.9436000000002 }, { "date": "2026-09-10", "open": 220.53, "high": 220.99, "low": 217.2, "close": 218.36, "volume": 105768000, "ma5": 225.314, "ma20": 220.51299999999998, "ma60": 210.371, "ma120": 206.1382499999999, "ma250": 195.1083600000002 }, { "date": "2026-09-11", "open": 221.24, "high": 222, "low": 218.15, "close": 218.29, "volume": 89060100, "ma5": 223.282, "ma20": 220.1625, "ma60": 210.55233333333337, "ma120": 206.5181666666666, "ma250": 195.2702400000002 }, { "date": "2026-09-14", "open": 211.24, "high": 212.77, "low": 208.93, "close": 210.96, "volume": 132267200, "ma5": 219.402, "ma20": 219.45250000000001, "ma60": 210.65750000000006, "ma120": 206.81249999999991, "ma250": 195.4030800000002 }, { "date": "2026-09-15", "open": 213.38, "high": 213.94, "low": 211.16, "close": 212.17, "volume": 88059700, "ma5": 216.69, "ma20": 218.8105, "ma60": 210.6821666666667, "ma120": 207.12058333333323, "ma250": 195.55224000000018 }, { "date": "2026-09-16", "open": 214.14, "high": 216.76, "low": 212.5, "close": 213.9, "volume": 96563600, "ma5": 214.73600000000002, "ma20": 218.5185, "ma60": 210.7696666666667, "ma120": 207.41408333333325, "ma250": 195.7266800000002 }, { "date": "2026-09-17", "open": 218.38, "high": 219.91, "low": 217.15, "close": 219.34, "volume": 94191300, "ma5": 214.93199999999996, "ma20": 218.60750000000002, "ma60": 211.09133333333335, "ma120": 207.8149166666666, "ma250": 195.8990800000002 }, { "date": "2026-09-18", "open": 219.35, "high": 222.73, "low": 218.03, "close": 222.27, "volume": 190287400, "ma5": 215.728, "ma20": 218.87850000000003, "ma60": 211.47916666666669, "ma120": 208.27116666666657, "ma250": 196.0814800000002 }, { "date": "2026-09-21", "open": 222.94, "high": 228.5, "low": 221.56, "close": 227.38, "volume": 109806100, "ma5": 219.012, "ma20": 219.51150000000007, "ma60": 212.00650000000002, "ma120": 208.78958333333324, "ma250": 196.25656000000018 }, { "date": "2026-09-22", "open": 226.85, "high": 229.98, "low": 226.5, "close": 228.87, "volume": 95746700, "ma5": 222.352, "ma20": 220.53100000000003, "ma60": 212.61216666666672, "ma120": 209.24349999999995, "ma250": 196.45832000000019 }, { "date": "2026-09-23", "open": 228.03, "high": 228.95, "low": 224.02, "close": 225.51, "volume": 89547300, "ma5": 224.67399999999998, "ma20": 221.15400000000005, "ma60": 213.12116666666674, "ma120": 209.6581666666666, "ma250": 196.6524800000002 }, { "date": "2026-09-24", "open": 222.08, "high": 224.94, "low": 221.09, "close": 224.58, "volume": 77469900, "ma5": 225.72199999999998, "ma20": 221.90000000000003, "ma60": 213.5293333333334, "ma120": 210.05141666666665, "ma250": 196.8400400000002 }, { "date": "2026-09-25", "open": 225.13, "high": 226.94, "low": 223.13, "close": 225.07, "volume": 89947700, "ma5": 226.282, "ma20": 221.7545, "ma60": 213.98750000000007, "ma120": 210.44666666666663, "ma250": 197.0275600000002 }, { "date": "2026-09-28", "open": 229.75, "high": 233.21, "low": 228.04, "close": 228.86, "volume": 142344300, "ma5": 226.57799999999997, "ma20": 222.32, "ma60": 214.55466666666675, "ma120": 210.86966666666663, "ma250": 197.2156000000002 }, { "date": "2026-09-29", "open": 230.97, "high": 232.82, "low": 227.03, "close": 227.21, "volume": 101494900, "ma5": 226.246, "ma20": 222.64150000000004, "ma60": 215.0823333333334, "ma120": 211.24575, "ma250": 197.3781200000002 }, { "date": "2026-09-30", "open": 229.27, "high": 232.37, "low": 228.17, "close": 228.38, "volume": 121732200, "ma5": 226.82, "ma20": 223.18850000000003, "ma60": 215.60650000000004, "ma120": 211.61633333333333, "ma250": 197.54268000000016 }, { "date": "2026-10-01", "open": 229.98, "high": 232.29, "low": 228.16, "close": 230.86, "volume": 98591400, "ma5": 228.07600000000002, "ma20": 223.51100000000002, "ma60": 216.05216666666672, "ma120": 211.96824999999998, "ma250": 197.71056000000019 }, { "date": "2026-10-02", "open": 236.06, "high": 237.88, "low": 233.6, "close": 233.95, "volume": 135167800, "ma5": 229.852, "ma20": 223.786, "ma60": 216.57166666666672, "ma120": 212.34025000000003, "ma250": 197.89588000000015 }, { "date": "2026-10-05", "open": 236.09, "high": 240.1, "low": 235.15, "close": 238.9, "volume": 127171500, "ma5": 231.86000000000004, "ma20": 224.21300000000002, "ma60": 217.03733333333335, "ma120": 212.6935, "ma250": 198.10932000000014 }, { "date": "2026-10-06", "open": 242.1, "high": 243.37, "low": 238.93, "close": 239.24, "volume": 101701900, "ma5": 234.266, "ma20": 224.88850000000002, "ma60": 217.63250000000002, "ma120": 213.02991666666668, "ma250": 198.32612000000015 }, { "date": "2026-10-07", "open": 237.69, "high": 239.08, "low": 236.38, "close": 237.47, "volume": 81772400, "ma5": 236.084, "ma20": 225.57850000000002, "ma60": 218.06033333333332, "ma120": 213.3559166666667, "ma250": 198.51956000000015 }, { "date": "2026-10-08", "open": 234.92, "high": 237.07, "low": 229.85, "close": 230.48, "volume": 118697400, "ma5": 236.00799999999998, "ma20": 226.1845, "ma60": 218.35999999999996, "ma120": 213.59591666666668, "ma250": 198.67120000000014 }, { "date": "2026-10-09", "open": 233.84, "high": 233.92, "low": 229.11, "close": 229.28, "volume": 84645600, "ma5": 235.074, "ma20": 226.73399999999998, "ma60": 218.72466666666662, "ma120": 213.82274999999998, "ma250": 198.85568000000012 }, { "date": "2026-10-12", "open": 228.73, "high": 228.86, "low": 224.9, "close": 226.32, "volume": 70690300, "ma5": 232.558, "ma20": 227.50199999999995, "ma60": 219.11649999999997, "ma120": 214.04308333333336, "ma250": 199.0076800000001 }, { "date": "2026-10-13", "open": 224.34, "high": 228.64, "low": 223.06, "close": 228.52, "volume": 84036900, "ma5": 230.414, "ma20": 228.31949999999998, "ma60": 219.53716666666662, "ma120": 214.2599166666667, "ma250": 199.2016400000001 }, { "date": "2026-10-14", "open": 225.53, "high": 226, "low": 219.64, "close": 221.3, "volume": 118730100, "ma5": 227.17999999999998, "ma20": 228.68950000000004, "ma60": 219.7706666666666, "ma120": 214.44041666666666, "ma250": 199.3675200000001 }, { "date": "2026-10-15", "open": 215.3, "high": 218.47, "low": 212.85, "close": 217.23, "volume": 127087900, "ma5": 224.53000000000003, "ma20": 228.584, "ma60": 219.8568333333333, "ma120": 214.5150833333333, "ma250": 199.50920000000013 }, { "date": "2026-10-16", "open": 216.56, "high": 218.68, "low": 213.32, "close": 214.13, "volume": 121252500, "ma5": 221.5, "ma20": 228.177, "ma60": 219.94633333333326, "ma120": 214.49441666666664, "ma250": 199.6328400000001 }, { "date": "2026-10-19", "open": 218.1, "high": 219.62, "low": 214.7, "close": 217.09, "volume": 98684700, "ma5": 219.654, "ma20": 227.66250000000005, "ma60": 220.11716666666658, "ma120": 214.5270833333333, "ma250": 199.77064000000013 }, { "date": "2026-10-20", "open": 215.98, "high": 218.46, "low": 212.77, "close": 216.47, "volume": 79609100, "ma5": 217.244, "ma20": 227.04250000000008, "ma60": 220.44983333333323, "ma120": 214.58724999999998, "ma250": 199.9118800000001 }, { "date": "2026-10-21", "open": 220.96, "high": 222.19, "low": 217.66, "close": 221.97, "volume": 87085700, "ma5": 217.37800000000001, "ma20": 226.86550000000005, "ma60": 220.86583333333323, "ma120": 214.77391666666665, "ma250": 200.07864000000012 }, { "date": "2026-10-22", "open": 217.13, "high": 218.88, "low": 211.26, "close": 212.21, "volume": 125407600, "ma5": 216.37400000000002, "ma20": 226.247, "ma60": 221.2358333333332, "ma120": 214.88858333333332, "ma250": 200.1988400000001 }, { "date": "2026-10-23", "open": 210.99, "high": 213.85, "low": 210.18, "close": 210.96, "volume": 80189800, "ma5": 215.74, "ma20": 225.54149999999998, "ma60": 221.5011666666665, "ma120": 214.9925833333333, "ma250": 200.29764000000014 }, { "date": "2026-10-26", "open": 213.11, "high": 217.75, "low": 212.61, "close": 216, "volume": 90829300, "ma5": 215.52200000000002, "ma20": 224.8985, "ma60": 221.7553333333332, "ma120": 215.1550833333333, "ma250": 200.3956800000001 }, { "date": "2026-10-27", "open": 218.31, "high": 219.19, "low": 215.53, "close": 217.94, "volume": 84799700, "ma5": 215.81599999999997, "ma20": 224.435, "ma60": 221.94366666666656, "ma120": 215.23933333333332, "ma250": 200.46332000000012 }, { "date": "2026-10-28", "open": 219.92, "high": 219.99, "low": 214.47, "close": 215.38, "volume": 93030200, "ma5": 214.49800000000005, "ma20": 223.785, "ma60": 222.00099999999986, "ma120": 215.27166666666665, "ma250": 200.49668000000008 }, { "date": "2026-10-29", "open": 214.36, "high": 215.33, "low": 212.08, "close": 213.66, "volume": 77568100, "ma5": 214.788, "ma20": 222.925, "ma60": 221.90833333333322, "ma120": 215.2588333333333, "ma250": 200.5397600000001 }, { "date": "2026-10-30", "open": 208.94, "high": 209.06, "low": 200.92, "close": 204.64, "volume": 168386400, "ma5": 213.52399999999997, "ma20": 221.45950000000002, "ma60": 221.66916666666657, "ma120": 215.13549999999998, "ma250": 200.54836000000012 }, { "date": "2026-11-02", "open": 207.53, "high": 209.98, "low": 201.66, "close": 202.06, "volume": 119272200, "ma5": 210.73600000000002, "ma20": 219.6175, "ma60": 221.30416666666653, "ma120": 214.9795, "ma250": 200.5290800000001 }, { "date": "2026-11-03", "open": 207.96, "high": 209.14, "low": 205.93, "close": 206.69, "volume": 91943400, "ma5": 208.48600000000002, "ma20": 217.98999999999995, "ma60": 221.12316666666658, "ma120": 214.82, "ma250": 200.56108000000006 }, { "date": "2026-11-04", "open": 203.5, "high": 206.79, "low": 199.68, "close": 200.13, "volume": 149033300, "ma5": 205.43599999999998, "ma20": 216.12299999999996, "ma60": 220.83366666666652, "ma120": 214.52325, "ma250": 200.58076000000005 }, { "date": "2026-11-05", "open": 196.07, "high": 196.25, "low": 181.46, "close": 181.6, "volume": 303158900, "ma5": 199.024, "ma20": 213.679, "ma60": 220.12549999999985, "ma120": 214.15891666666667, "ma250": 200.55484000000004 } ], "last": { "date": "2026-11-05", "open": 196.07, "high": 196.25, "low": 181.46, "close": 181.6, "volume": 303158900, "ma5": 199.024, "ma20": 213.679, "ma60": 220.12549999999985, "ma120": 214.15891666666667, "ma250": 200.55484000000004 }, "relative": [ { "date": "2025-12-31", "stock": 100, "index": 100 }, { "date": "2026-01-02", "stock": 101.26005361930295, "index": 100.1894675334161 }, { "date": "2026-01-05", "stock": 100.8686327077748, "index": 100.82609013220365 }, { "date": "2026-01-06", "stock": 100.39678284182305, "index": 101.45088014023811 }, { "date": "2026-01-07", "stock": 101.39946380697052, "index": 101.10189175370682 }, { "date": "2026-01-08", "stock": 99.2171581769437, "index": 101.10963406617486 }, { "date": "2026-01-09", "stock": 99.12064343163539, "index": 101.76437075451025 }, { "date": "2026-01-12", "stock": 99.16353887399464, "index": 101.92491417719671 }, { "date": "2026-01-13", "stock": 99.63002680965147, "index": 101.72726608721057 }, { "date": "2026-01-14", "stock": 98.19839142091152, "index": 101.18471988897817 }, { "date": "2026-01-15", "stock": 100.29490616621986, "index": 101.44576729238186 }, { "date": "2026-01-16", "stock": 99.85522788203752, "index": 101.38061500255642 }, { "date": "2026-01-20", "stock": 95.4798927613941, "index": 99.28946022934774 }, { "date": "2026-01-21", "stock": 98.29490616621983, "index": 100.43999707837266 }, { "date": "2026-01-22", "stock": 99.10991957104558, "index": 100.99116207727705 }, { "date": "2026-01-23", "stock": 100.627345844504, "index": 101.02417646629172 }, { "date": "2026-01-26", "stock": 99.98391420911528, "index": 101.52991015995909 }, { "date": "2026-01-27", "stock": 101.08310991957106, "index": 101.94434299905049 }, { "date": "2026-01-28", "stock": 102.69168900804291, "index": 101.93601636111313 }, { "date": "2026-01-29", "stock": 103.22252010723861, "index": 101.80425096778907 }, { "date": "2026-01-30", "stock": 102.48257372654155, "index": 101.3662990285589 }, { "date": "2026-02-02", "stock": 99.52278820375335, "index": 101.912789423709 }, { "date": "2026-02-03", "stock": 96.69705093833781, "index": 101.05631436710247 }, { "date": "2026-02-04", "stock": 93.3994638069705, "index": 100.543714849171 }, { "date": "2026-02-05", "stock": 92.16085790884718, "index": 99.31195675991526 }, { "date": "2026-02-06", "stock": 99.41554959785522, "index": 101.26798626835148 }, { "date": "2026-02-09", "stock": 101.89812332439678, "index": 101.7430428748813 }, { "date": "2026-02-10", "stock": 101.09383378016086, "index": 101.40690964867431 }, { "date": "2026-02-11", "stock": 101.9034852546917, "index": 101.40194288218538 }, { "date": "2026-02-12", "stock": 100.23592493297586, "index": 99.81389233803229 }, { "date": "2026-02-13", "stock": 98.02144772117963, "index": 99.86370608428895 }, { "date": "2026-02-17", "stock": 99.17962466487936, "index": 99.96669344825068 }, { "date": "2026-02-18", "stock": 100.79356568364611, "index": 100.52311737637865 }, { "date": "2026-02-19", "stock": 100.75067024128688, "index": 100.2394273610401 }, { "date": "2026-02-20", "stock": 101.78016085790884, "index": 100.93506683222554 }, { "date": "2026-02-23", "stock": 102.7077747989276, "index": 99.88678694032576 }, { "date": "2026-02-24", "stock": 103.40482573726541, "index": 100.65108465415236 }, { "date": "2026-02-25", "stock": 104.85790884718497, "index": 101.47001679935725 }, { "date": "2026-02-26", "stock": 99.1367292225201, "index": 100.92557154334965 }, { "date": "2026-02-27", "stock": 95.00804289544236, "index": 100.48761960411949 }, { "date": "2026-03-02", "stock": 97.84450402144772, "index": 100.52764589876561 }, { "date": "2026-03-03", "stock": 96.54155495978553, "index": 99.57826309254256 }, { "date": "2026-03-04", "stock": 98.14477211796246, "index": 100.35059528157184 }, { "date": "2026-03-05", "stock": 98.30563002680965, "index": 99.78394565773135 }, { "date": "2026-03-06", "stock": 95.34584450402144, "index": 98.45913373749178 }, { "date": "2026-03-09", "stock": 97.93565683646112, "index": 99.27675115039077 }, { "date": "2026-03-10", "stock": 99.07238605898124, "index": 99.06478708640712 }, { "date": "2026-03-11", "stock": 99.74798927613942, "index": 98.98181286976846 }, { "date": "2026-03-12", "stock": 98.19839142091152, "index": 97.47454532174422 }, { "date": "2026-03-13", "stock": 96.64879356568365, "index": 96.88393835366298 }, { "date": "2026-03-16", "stock": 98.24128686327077, "index": 97.86545906069681 }, { "date": "2026-03-17", "stock": 97.54959785522789, "index": 98.1095610254912 }, { "date": "2026-03-18", "stock": 96.72922252010724, "index": 96.77452340953911 }, { "date": "2026-03-19", "stock": 95.7426273458445, "index": 96.50850923964647 }, { "date": "2026-03-20", "stock": 92.60053619302948, "index": 95.04754948506317 }, { "date": "2026-03-23", "stock": 94.1769436997319, "index": 96.13614783434373 }, { "date": "2026-03-24", "stock": 93.94101876675603, "index": 95.77634942663063 }, { "date": "2026-03-25", "stock": 95.80697050938338, "index": 96.29537652472426 }, { "date": "2026-03-26", "stock": 91.8176943699732, "index": 94.61923891607626 }, { "date": "2026-03-27", "stock": 89.8230563002681, "index": 93.03703162661603 }, { "date": "2026-03-30", "stock": 88.56300268096514, "index": 92.66992915053686 }, { "date": "2026-03-31", "stock": 93.51206434316353, "index": 95.36951281863999 }, { "date": "2026-04-01", "stock": 94.23592493297586, "index": 96.05317361770506 }, { "date": "2026-04-02", "stock": 95.11528150134048, "index": 96.16083558542108 }, { "date": "2026-04-06", "stock": 95.24932975871313, "index": 96.58651668979623 }, { "date": "2026-04-07", "stock": 95.49597855227881, "index": 96.65984953619167 }, { "date": "2026-04-08", "stock": 97.63002680965148, "index": 99.08421590826092 }, { "date": "2026-04-09", "stock": 98.6112600536193, "index": 99.6955664305018 }, { "date": "2026-04-10", "stock": 101.142091152815, "index": 99.58206120809291 }, { "date": "2026-04-13", "stock": 101.50670241286863, "index": 100.5951354904682 }, { "date": "2026-04-14", "stock": 105.36729222520107, "index": 101.78043970491564 }, { "date": "2026-04-15", "stock": 106.63270777479894, "index": 102.59221386312176 }, { "date": "2026-04-16", "stock": 106.35388739946382, "index": 102.85998100942224 }, { "date": "2026-04-17", "stock": 108.13941018766758, "index": 104.09845884157475 }, { "date": "2026-04-20", "stock": 108.343163538874, "index": 103.85128916806661 }, { "date": "2026-04-21", "stock": 107.17426273458446, "index": 103.19202395734423 }, { "date": "2026-04-22", "stock": 108.57908847184987, "index": 104.27141918048352 }, { "date": "2026-04-23", "stock": 107.04557640750669, "index": 103.84047914688482 }, { "date": "2026-04-24", "stock": 111.67292225201074, "index": 104.66846833686363 }, { "date": "2026-04-27", "stock": 116.14477211796248, "index": 104.79745818420861 }, { "date": "2026-04-28", "stock": 114.30026809651474, "index": 104.28456650354248 }, { "date": "2026-04-29", "stock": 112.19839142091152, "index": 104.24293331385581 }, { "date": "2026-04-30", "stock": 107.00804289544234, "index": 105.31020378350742 }, { "date": "2026-05-01", "stock": 106.40750670241286, "index": 105.61858154992329 }, { "date": "2026-05-04", "stock": 106.42359249329758, "index": 105.18954057409977 }, { "date": "2026-05-05", "stock": 105.36193029490617, "index": 106.04367832882917 }, { "date": "2026-05-06", "stock": 111.43699731903487, "index": 107.59068000876488 }, { "date": "2026-05-07", "stock": 113.40482573726543, "index": 107.18150609889707 }, { "date": "2026-05-08", "stock": 115.38873994638068, "index": 108.0845811116792 }, { "date": "2026-05-11", "stock": 117.66219839142092, "index": 108.28778029362356 }, { "date": "2026-05-12", "stock": 118.38069705093834, "index": 108.11423562924548 }, { "date": "2026-05-13", "stock": 121.08847184986595, "index": 108.74662186838069 }, { "date": "2026-05-14", "stock": 126.40214477211798, "index": 109.57913958074647 }, { "date": "2026-05-15", "stock": 120.81501340482575, "index": 108.22438098020596 }, { "date": "2026-05-18", "stock": 119.20643431635389, "index": 108.14476663501571 }, { "date": "2026-05-19", "stock": 118.28954423592495, "index": 107.42254035497771 }, { "date": "2026-05-20", "stock": 119.8230563002681, "index": 108.58184208604193 }, { "date": "2026-05-21", "stock": 117.69973190348526, "index": 108.76809582937696 }, { "date": "2026-05-22", "stock": 115.45844504021447, "index": 109.1734716236944 }, { "date": "2026-05-26", "stock": 115.20643431635389, "index": 109.84033306551748 }, { "date": "2026-05-27", "stock": 113.99463806970509, "index": 109.85844715506536 }, { "date": "2026-05-28", "stock": 114.87935656836461, "index": 110.49054123146593 }, { "date": "2026-05-29", "stock": 113.21179624664879, "index": 110.73055291797532 }, { "date": "2026-06-01", "stock": 120.30026809651476, "index": 111.0212548389453 }, { "date": "2026-06-02", "stock": 119.4745308310992, "index": 111.16470674165511 }, { "date": "2026-06-03", "stock": 115.14745308310992, "index": 110.34519027098094 }, { "date": "2026-06-04", "stock": 117.24396782841823, "index": 110.792637499087 }, { "date": "2026-06-05", "stock": 109.97319034852546, "index": 107.8626835147177 }, { "date": "2026-06-08", "stock": 111.87131367292224, "index": 108.18391644145788 }, { "date": "2026-06-09", "stock": 111.63002680965148, "index": 107.90519319260827 }, { "date": "2026-06-10", "stock": 107.46380697050937, "index": 106.15718355123805 }, { "date": "2026-06-11", "stock": 109.84986595174261, "index": 108.01694543860931 }, { "date": "2026-06-12", "stock": 110.02144772117963, "index": 108.55978379957637 }, { "date": "2026-06-15", "stock": 113.9142091152815, "index": 110.35410123438756 }, { "date": "2026-06-16", "stock": 111.21179624664879, "index": 109.72682784310861 }, { "date": "2026-06-17", "stock": 109.7319034852547, "index": 108.39383536629903 }, { "date": "2026-06-18", "stock": 112.970509383378, "index": 109.56949821050326 }, { "date": "2026-06-22", "stock": 111.87667560321717, "index": 109.16353809071653 }, { "date": "2026-06-23", "stock": 107.26005361930295, "index": 107.59564677525381 }, { "date": "2026-06-24", "stock": 106.7024128686327, "index": 107.48988386531298 }, { "date": "2026-06-25", "stock": 104.9544235924933, "index": 107.4792199254985 }, { "date": "2026-06-26", "stock": 103.23324396782843, "index": 107.42852969103791 }, { "date": "2026-06-29", "stock": 104.54155495978551, "index": 108.69081878606383 }, { "date": "2026-06-30", "stock": 107.28686327077747, "index": 109.55167628369 }, { "date": "2026-07-01", "stock": 105.94101876675603, "index": 109.31604703820028 }, { "date": "2026-07-02", "stock": 104.46648793565684, "index": 109.3161931195676 }, { "date": "2026-07-06", "stock": 104.85254691689008, "index": 110.10780804908333 }, { "date": "2026-07-07", "stock": 105.59249329758713, "index": 109.6172668176174 }, { "date": "2026-07-08", "stock": 109.44772117962466, "index": 109.30845080709955 }, { "date": "2026-07-09", "stock": 108.72922252010724, "index": 110.19852457819006 }, { "date": "2026-07-10", "stock": 113.11528150134049, "index": 110.66233291943612 }, { "date": "2026-07-13", "stock": 109.1313672922252, "index": 109.78511430866993 }, { "date": "2026-07-14", "stock": 113.56568364611262, "index": 110.19779417135345 }, { "date": "2026-07-15", "stock": 113.94101876675605, "index": 110.61865459060695 }, { "date": "2026-07-16", "stock": 111.20643431635389, "index": 110.05434226864364 }, { "date": "2026-07-17", "stock": 108.74530831099196, "index": 108.9429552260609 }, { "date": "2026-07-20", "stock": 108.99731903485255, "index": 108.7324519757505 }, { "date": "2026-07-21", "stock": 111.14745308310991, "index": 109.69542034913447 }, { "date": "2026-07-22", "stock": 113.70509383378015, "index": 109.54583302899714 }, { "date": "2026-07-23", "stock": 111.93565683646112, "index": 108.22145935285954 }, { "date": "2026-07-24", "stock": 110.90616621983915, "index": 108.27521729603389 }, { "date": "2026-07-27", "stock": 105.36729222520107, "index": 108.29274706011249 }, { "date": "2026-07-28", "stock": 105.63538873994638, "index": 108.52063399313417 }, { "date": "2026-07-29", "stock": 101.88203753351206, "index": 106.87531955299102 }, { "date": "2026-07-30", "stock": 104.57908847184987, "index": 108.64991600321379 }, { "date": "2026-07-31", "stock": 107.64075067024127, "index": 109.41085384559199 }, { "date": "2026-08-03", "stock": 110.79892761394102, "index": 111.02914323278065 }, { "date": "2026-08-04", "stock": 113.64075067024129, "index": 113.01614199108904 }, { "date": "2026-08-05", "stock": 117.54423592493298, "index": 112.82667445767294 }, { "date": "2026-08-06", "stock": 117.42091152815013, "index": 112.62814987948286 }, { "date": "2026-08-07", "stock": 120.0857908847185, "index": 113.32466583887226 }, { "date": "2026-08-10", "stock": 116.64879356568365, "index": 113.25849097947555 }, { "date": "2026-08-11", "stock": 116.62198391420912, "index": 112.89460229347748 }, { "date": "2026-08-12", "stock": 120.15549597855228, "index": 113.19114746914032 }, { "date": "2026-08-13", "stock": 120.80428954423593, "index": 113.92871229274706 }, { "date": "2026-08-14", "stock": 120.72922252010723, "index": 113.73544664378059 }, { "date": "2026-08-17", "stock": 120.64879356568363, "index": 113.14089547878167 }, { "date": "2026-08-18", "stock": 117.8230563002681, "index": 112.36228179095758 }, { "date": "2026-08-19", "stock": 116.65415549597856, "index": 112.59922576875319 }, { "date": "2026-08-20", "stock": 116.2734584450402, "index": 111.62311007231027 }, { "date": "2026-08-21", "stock": 115.13136729222519, "index": 112.1082462931853 }, { "date": "2026-08-24", "stock": 111.78552278820375, "index": 111.79402527207654 }, { "date": "2026-08-25", "stock": 114.23592493297588, "index": 112.15075597107588 }, { "date": "2026-08-26", "stock": 112.41823056300268, "index": 112.12767511503907 }, { "date": "2026-08-27", "stock": 122.24128686327079, "index": 112.93535899496018 }, { "date": "2026-08-28", "stock": 116.64879356568365, "index": 112.65444452560077 }, { "date": "2026-08-31", "stock": 118.38069705093834, "index": 112.28018406252282 }, { "date": "2026-09-01", "stock": 116.58981233243968, "index": 111.48155722737565 }, { "date": "2026-09-02", "stock": 120.32707774798928, "index": 111.99474107077643 }, { "date": "2026-09-03", "stock": 122.49329758713137, "index": 113.17960704112191 }, { "date": "2026-09-04", "stock": 123.51742627345845, "index": 112.75436418084874 }, { "date": "2026-09-08", "stock": 121.03485254691688, "index": 112.09582937696298 }, { "date": "2026-09-09", "stock": 119.93029490616622, "index": 111.5529910159959 }, { "date": "2026-09-10", "stock": 117.08310991957104, "index": 110.90059162953764 }, { "date": "2026-09-11", "stock": 117.0455764075067, "index": 111.85421079541304 }, { "date": "2026-09-14", "stock": 113.11528150134049, "index": 111.31370973632313 }, { "date": "2026-09-15", "stock": 113.76407506702412, "index": 110.81338105324664 }, { "date": "2026-09-16", "stock": 114.6916890080429, "index": 110.3178730552918 }, { "date": "2026-09-17", "stock": 117.60857908847184, "index": 111.57344240742093 }, { "date": "2026-09-18", "stock": 119.17962466487937, "index": 111.75955006938865 }, { "date": "2026-09-21", "stock": 121.9195710455764, "index": 113.4277992842013 }, { "date": "2026-09-22", "stock": 122.71849865951742, "index": 113.42692279599737 }, { "date": "2026-09-23", "stock": 120.91689008042894, "index": 112.57073990212547 }, { "date": "2026-09-24", "stock": 120.4182305630027, "index": 112.54298444233439 }, { "date": "2026-09-25", "stock": 120.68096514745308, "index": 113.11679205317363 }, { "date": "2026-09-28", "stock": 122.71313672922253, "index": 112.24439412752902 }, { "date": "2026-09-29", "stock": 121.828418230563, "index": 112.05667957052079 }, { "date": "2026-09-30", "stock": 122.45576407506702, "index": 111.77474253159009 }, { "date": "2026-10-01", "stock": 123.78552278820376, "index": 111.99254985026658 }, { "date": "2026-10-02", "stock": 125.44235924932975, "index": 112.81454970418523 }, { "date": "2026-10-05", "stock": 128.09651474530833, "index": 113.56292454897377 }, { "date": "2026-10-06", "stock": 128.27882037533513, "index": 114.21999853918634 }, { "date": "2026-10-07", "stock": 127.32975871313673, "index": 113.96932291286248 }, { "date": "2026-10-08", "stock": 123.58176943699732, "index": 113.43744065444452 }, { "date": "2026-10-09", "stock": 122.93833780160858, "index": 114.11204440873566 }, { "date": "2026-10-12", "stock": 121.35120643431637, "index": 114.04922942078737 }, { "date": "2026-10-13", "stock": 122.53083109919571, "index": 114.02308085603681 }, { "date": "2026-10-14", "stock": 118.65951742627348, "index": 112.75933094733766 }, { "date": "2026-10-15", "stock": 116.47721179624664, "index": 113.12628734204952 }, { "date": "2026-10-16", "stock": 114.81501340482573, "index": 111.89014681177416 }, { "date": "2026-10-19", "stock": 116.40214477211796, "index": 112.34723541012343 }, { "date": "2026-10-20", "stock": 116.06970509383379, "index": 112.6662771163538 }, { "date": "2026-10-21", "stock": 119.01876675603218, "index": 113.31780001460814 }, { "date": "2026-10-22", "stock": 113.78552278820375, "index": 111.94843327733548 }, { "date": "2026-10-23", "stock": 113.11528150134049, "index": 111.36775984223213 }, { "date": "2026-10-26", "stock": 115.8176943699732, "index": 112.1433058213425 }, { "date": "2026-10-27", "stock": 116.85790884718499, "index": 112.81279672777738 }, { "date": "2026-10-28", "stock": 115.485254691689, "index": 113.12511869111094 }, { "date": "2026-10-29", "stock": 114.56300268096516, "index": 112.78051274559931 }, { "date": "2026-10-30", "stock": 109.72654155495978, "index": 110.73069899934262 }, { "date": "2026-11-02", "stock": 108.343163538874, "index": 110.16580235191 }, { "date": "2026-11-03", "stock": 110.82573726541555, "index": 110.56781827477906 }, { "date": "2026-11-04", "stock": 107.3083109919571, "index": 112.3164122416186 }, { "date": "2026-11-05", "stock": 97.37265415549598, "index": 107.42429333138557 } ], "metrics": { "change": -9.258981661919751, "fiveDay": -15.005148366563702, "ytd": -2.6273458445040254, "indexYtd": 7.42429333138557, "volumeRatio": 2.927685160872132, "high120": 243.37, "low120": 181.46, "secondaryCheckedDays": 10 }, "annual": [ { "period": "FY2024", "end": "2024-01-28", "revenue": 60.922, "net": 29.76, "op": 32.972 }, { "period": "FY2025", "end": "2025-01-26", "revenue": 130.497, "net": 72.88, "op": 81.453 }, { "period": "FY2026", "end": "2026-01-25", "revenue": 215.938, "net": 120.067, "op": 130.387 } ], "quarters": [ { "period": "26 Q1", "end": "2025-04-27", "revenue": 44.062, "net": 18.775, "op": 21.638, "eps": 0.76 }, { "period": "26 Q2", "end": "2025-07-27", "revenue": 46.743, "net": 26.422, "op": 28.44, "eps": 1.08 }, { "period": "26 Q3", "end": "2025-10-26", "revenue": 57.006, "net": 31.91, "op": 36.01, "eps": 1.3 }, { "period": "26 Q4", "end": "2026-01-25", "revenue": 68.127, "net": 42.96, "op": 44.299, "eps": 1.7600000000000002 }, { "period": "27 Q1", "end": "2026-04-26", "revenue": 81.615, "net": 58.321, "op": 53.536, "eps": 2.39 }, { "period": "27 Q2", "end": "2026-07-26", "revenue": 96.221, "net": 59.688, "op": 63.734, "eps": 2.46 } ], "financials": { "periodStart": "2026-01-26", "periodEnd": "2026-07-26", "current": { "revenue": 177837000000, "net": 118010000000, "common": 118010000000, "op": 117270000000, "gross": 133299000000, "cost": 44538000000, "eps": 4.85, "cfo": 74421000000, "capex": 4434000000, "sbc": 3954000000, "buyback": 39044000000, "dividend": 6290000000, "shares": 24338000000 }, "prior": { "revenue": 90805000000, "net": 45197000000, "common": 45197000000, "op": 50078000000, "gross": 60521000000, "cost": 30284000000, "eps": 1.84, "cfo": 42779000000, "capex": 3122000000, "sbc": 3099000000, "buyback": 23815000000, "dividend": 488000000, "shares": 24571000000 }, "ttm": { "revenue": 302970000000, "net": 192880000000, "common": 192880000000, "op": 197579000000, "gross": 226241000000, "cost": 76729000000, "eps": 7.91, "cfo": 134360000000, "capex": 7354000000, "sbc": 7241000000, "buyback": 55315000000, "dividend": 6776000000, "shares": 24285000000, "cash": null, "inventory": null, "ar": null, "equity": null, "assets": null }, "balance": { "cash": 22443000000, "inventory": 31575000000, "ar": 63059000000, "equity": 228984000000, "assets": 320272000000 } }, "facts": { "pe": 22.9582806573957, "epsTTM": 7.91, "priceEquivalentCap": 4410.156 }, "heroMetric": { "label": "披露稀释PE · 近四季", "value": 22.9582806573957, "note": "投资收益抬高GAAP EPS" }, "methods": { "currency": "金额除非另注均为美元；图表金额为十亿美元（1十亿美元=10亿美元）。价格与每股收益为美元/股。", "fiscal": "最新已披露为FY2027 Q2（截至2026年7月26日）；情景FY2028大致覆盖2027自然年。", "financial": "GAAP历史数取SEC companyfacts并与最新财报核验；Q4如无单季值，以全年减前三季。近四季EPS=最近年度稀释EPS+本年累计EPS−上年同期EPS，各期加权股数不同，属于近似值。", "market": "Yahoo拆股调整日线、不计现金分红，截止美东2026-11-05完整收盘；近10交易日OHLC与StockAnalysis交叉核对；两源成交量有小幅汇总差异（逐日小于2.5%），全篇成交量与量比统一使用Yahoo。标普500使用价格指数；不是总回报。", "cash": "简化剩余现金=经营现金流−现金购置长期资产；不扣融资租赁本金、并购和股权投资，也未扣股权激励稀释。Amazon另图使用公司定义FCF（购置PPE扣处置和激励收入），两口径不混用。", "valuation": "FY2028作者正常化稀释EPS×主观PE=每股美元估值；不使用总股本再除一次。情景范围不是概率、目标承诺或最大损失。" }, "evidence": { "sec": "tools/research/us-seven-20261106/sources/nvidia/companyfacts.json", "sourceManifest": [ { "file": "nvidia/companyfacts.json", "url": "https://data.sec.gov/api/xbrl/companyfacts/CIK0001045810.json", "bytes": 4092966, "sha256": "19ef503a5770f5660964b3c3aea6937579d9b359da344afe6a9adf59c63d26ff", "retrievedAt": "2026-11-06T13:05:37.097261+00:00" }, { "file": "nvidia/submissions.json", "url": "https://data.sec.gov/submissions/CIK0001045810.json", "bytes": 159761, "sha256": "d0d8527d09b31831022a6367d05bbdd5f2d2b3eda55323fd3383395016b90aaa", "retrievedAt": "2026-11-06T13:05:37.095959+00:00" }, { "file": "nvidia/prices.json", "url": "https://query1.finance.yahoo.com/v8/finance/chart/NVDA?period1=1735689600&period2=1794009600&interval=1d&events=div%2Csplits", "bytes": 52646, "sha256": "fd3a6496de02c5afb405930dd65f20783e202cf587e9219da0834197be688869", "retrievedAt": "2026-11-06T13:05:37.096158+00:00" }, { "file": "nvidia/release.html", "url": "https://investor.nvidia.com/news/press-release-details/2026/NVIDIA-Announces-Financial-Results-for-Second-Quarter-Fiscal-2027/", "bytes": 391790, "sha256": "0efe7635aa6deb14abb043cc786fdf67626e38685598fa22445cb187e9b2b075", "retrievedAt": "2026-11-06T13:05:46.908683+00:00" }, { "file": "nvidia/latest.pdf", "url": "https://investor.nvidia.com/files/doc_financials/2027/NVDA-2027-Q2-10Q-Final-including-exhibits.pdf", "bytes": 671023, "sha256": "6b5a8dc1ed21e8b2b960fd0de97103af6a2f32ccc8dd91b363f06ea192ecfebd", "retrievedAt": "2026-11-06T13:05:48.112492+00:00" }, { "file": "nvidia/history.html", "url": "https://stockanalysis.com/stocks/nvda/history/", "bytes": 116466, "sha256": "db4a18baf6c9ec573ed20de4ff250a5ce8d20da0a9eb796ba1a83c6af1b1bd80", "retrievedAt": "2026-11-06T13:05:58.716450+00:00" } ], "crossCheck": "StockAnalysis近10日价格核对、成交量差异检查，数据冻结保存在本JSON。" } }