{"company":"宝洁","symbol":"PG","market":"us","marketLabel":"美股","slug":"procter-gamble","currencyLabel":"美元","asOf":"2026-11-11","published":"2026-11-13","informationCutoff":"2026-11-13 00:00 Asia/Shanghai","benchmarkLabel":"标普500","adjustmentLabel":"拆股调整、不含现金股息","sector":"家庭护理、日用消费品与个人护理","fiscal":"2027财年第一季","period":"2027财年","shares":2407200000,"profitLabel":"2027财年作者假设的正常化每股收益，每股美元","valuation":{"basisKey":"eps","multipleKey":"pe","basisLabel":"正常化每股收益","basisUnit":"美元/股","multipleLabel":"PE","perShare":true,"periodLabel":"2027财年","basisStep":0.01,"multipleStep":0.5},"heroMetric":{"label":"基准盈利中点 · 隐含PE","value":23.95285714285714,"note":"按2027财年正常化每股7.00美元计算"},"calc":[5.9,7.7,7,17,28,23],"scenarios":[{"name":"成本挤压","eps":[5.9,6.5],"pe":[17,20],"prices":[100.3,130]},{"name":"稳步增长","eps":[6.89,7.11],"pe":[21,25],"prices":[144.69,177.75]},{"name":"利润修复","eps":[7.3,7.7],"pe":[25,28],"prices":[182.5,215.6]}],"last":{"date":"2026-11-11","open":166.19,"high":168,"low":165.88,"close":167.67,"volume":7535800,"ma5":167.43,"ma20":162.32750000000001,"ma60":151.9483333333333,"ma120":149.51116666666667,"ma250":148.73675999999992},"stock":[{"date":"2025-01-02","open":168.09,"high":168.71,"low":165.91,"close":165.98,"volume":5401700,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-03","open":166.25,"high":166.5,"low":164.25,"close":165.13,"volume":5256600,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-06","open":162.81,"high":163.5,"low":160.44,"close":160.6,"volume":8731700,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-07","open":161.46,"high":162.61,"low":160.74,"close":161.3,"volume":8447400,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-08","open":160.99,"high":162.4,"low":160.57,"close":162.1,"volume":4974800,"ma5":163.022,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-10","open":160.15,"high":161.21,"low":157.47,"close":158.56,"volume":8501500,"ma5":161.538,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-13","open":159.35,"high":160.09,"low":158.41,"close":158.84,"volume":6772200,"ma5":160.28,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-14","open":158.85,"high":160.07,"low":158.31,"close":159.74,"volume":5982200,"ma5":160.108,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-15","open":160.59,"high":161.15,"low":159.34,"close":159.65,"volume":8059200,"ma5":159.778,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-16","open":159.62,"high":160.58,"low":159.14,"close":160.5,"volume":5774400,"ma5":159.458,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-17","open":159.74,"high":161.75,"low":159.6,"close":161.13,"volume":7262700,"ma5":159.972,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-21","open":160.96,"high":162.35,"low":160.96,"close":161.72,"volume":13914700,"ma5":160.548,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-22","open":167.1,"high":168.14,"low":164.44,"close":164.74,"volume":14356700,"ma5":161.548,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-23","open":163.88,"high":166.48,"low":163.32,"close":166.15,"volume":7614300,"ma5":162.848,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-24","open":165.91,"high":165.91,"low":163.2,"close":164.12,"volume":6199800,"ma5":163.572,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-27","open":166.72,"high":169.94,"low":166.11,"close":169.66,"volume":9170800,"ma5":165.278,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-28","open":168.91,"high":169.59,"low":166.11,"close":166.19,"volume":6716300,"ma5":166.17199999999997,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-29","open":166.72,"high":167.29,"low":165.88,"close":166.23,"volume":4850300,"ma5":166.46999999999997,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-30","open":167.48,"high":167.6,"low":165.93,"close":167.41,"volume":4136500,"ma5":166.72199999999998,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-31","open":166,"high":166.62,"low":165.21,"close":165.99,"volume":5464700,"ma5":167.096,"ma20":163.28699999999998,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-03","open":165.47,"high":169.38,"low":165.23,"close":168.76,"volume":8668600,"ma5":166.916,"ma20":163.42600000000002,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-04","open":169.29,"high":169.29,"low":166.28,"close":168.13,"volume":6410900,"ma5":167.304,"ma20":163.57600000000002,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-05","open":168.09,"high":169.14,"low":166.61,"close":169.01,"volume":7536800,"ma5":167.85999999999999,"ma20":163.99650000000003,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-06","open":169.37,"high":169.93,"low":168.03,"close":168.88,"volume":4957900,"ma5":168.154,"ma20":164.37550000000002,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-07","open":169.09,"high":169.12,"low":167.87,"close":167.97,"volume":4535600,"ma5":168.55,"ma20":164.66900000000004,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-10","open":167.69,"high":168.48,"low":166.4,"close":167.53,"volume":7062900,"ma5":168.304,"ma20":165.11750000000006,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-11","open":167.69,"high":169.57,"low":166.5,"close":169.43,"volume":5438100,"ma5":168.564,"ma20":165.64700000000005,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-12","open":168.35,"high":170.08,"low":167.97,"close":169.58,"volume":6037400,"ma5":168.678,"ma20":166.139,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-13","open":169.63,"high":171.38,"low":169.14,"close":171.02,"volume":6328300,"ma5":169.106,"ma20":166.70749999999998,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-14","open":169.79,"high":170,"low":162.3,"close":162.89,"volume":13179500,"ma5":168.09,"ma20":166.82699999999997,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-18","open":163.35,"high":165.76,"low":162.2,"close":165.43,"volume":7075300,"ma5":167.67,"ma20":167.04199999999997,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-19","open":166.1,"high":166.87,"low":165.24,"close":166.49,"volume":7910700,"ma5":167.08200000000002,"ma20":167.2805,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-20","open":163.15,"high":167.78,"low":162.8,"close":167.21,"volume":6162600,"ma5":166.608,"ma20":167.40399999999994,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-21","open":167.44,"high":170.55,"low":165.92,"close":170.23,"volume":9813700,"ma5":166.45,"ma20":167.60799999999998,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-24","open":170.22,"high":172.98,"low":169.79,"close":170.54,"volume":8564100,"ma5":167.98,"ma20":167.92899999999997,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-25","open":171.28,"high":173.95,"low":170.8,"close":172.65,"volume":7314900,"ma5":169.424,"ma20":168.0785,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-26","open":172.28,"high":172.65,"low":170.65,"close":171.3,"volume":5519000,"ma5":170.38600000000002,"ma20":168.334,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-27","open":170.85,"high":173.09,"low":170.63,"close":171.97,"volume":5467000,"ma5":171.33800000000002,"ma20":168.62099999999998,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-28","open":173.58,"high":174.65,"low":171.85,"close":173.84,"volume":10240100,"ma5":172.06,"ma20":168.94250000000002,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-03","open":173.58,"high":176.29,"low":173.51,"close":175.59,"volume":7615300,"ma5":173.07000000000002,"ma20":169.4225,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-04","open":176.75,"high":179.99,"low":172.91,"close":173.18,"volume":12117600,"ma5":173.17600000000002,"ma20":169.64350000000002,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-05","open":173.38,"high":175.87,"low":173.02,"close":174.61,"volume":6989100,"ma5":173.838,"ma20":169.96750000000003,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-06","open":174.89,"high":175.84,"low":172.84,"close":174.66,"volume":6702500,"ma5":174.376,"ma20":170.25,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-07","open":174.09,"high":178.89,"low":174.05,"close":175.95,"volume":9566700,"ma5":174.798,"ma20":170.6035,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-10","open":176.76,"high":179.99,"low":175.83,"close":176.26,"volume":11047000,"ma5":174.93200000000002,"ma20":171.01799999999997,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-11","open":175.83,"high":175.99,"low":172.32,"close":173.12,"volume":11032300,"ma5":174.92000000000002,"ma20":171.29749999999999,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-12","open":169.7,"high":171.83,"low":167.77,"close":168.37,"volume":10158800,"ma5":173.672,"ma20":171.24449999999996,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-13","open":167.7,"high":169.29,"low":167.28,"close":168.59,"volume":6609000,"ma5":172.458,"ma20":171.195,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-14","open":167.79,"high":168.59,"low":166.62,"close":167.97,"volume":6790500,"ma5":170.86200000000002,"ma20":171.04249999999996,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-17","open":168.37,"high":171.09,"low":168.13,"close":169.76,"volume":9931700,"ma5":169.562,"ma20":171.38599999999997,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-18","open":170.07,"high":170.26,"low":167.58,"close":167.71,"volume":6099900,"ma5":168.48000000000002,"ma20":171.49999999999994,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-19","open":167.87,"high":168.75,"low":167.11,"close":168.57,"volume":7569200,"ma5":168.51999999999998,"ma20":171.60399999999998,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-20","open":168.89,"high":169.21,"low":166.03,"close":167.55,"volume":8789200,"ma5":168.31199999999998,"ma20":171.62099999999998,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-21","open":167.14,"high":168.14,"low":164.12,"close":166.69,"volume":16027300,"ma5":168.05599999999998,"ma20":171.44400000000005,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-24","open":166.43,"high":166.87,"low":165.36,"close":165.65,"volume":6102100,"ma5":167.23399999999998,"ma20":171.19950000000006,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-25","open":165.3,"high":165.37,"low":162.2,"close":162.85,"volume":8366700,"ma5":166.262,"ma20":170.70950000000002,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-26","open":163.35,"high":166.82,"low":162.99,"close":166.58,"volume":7756000,"ma5":165.864,"ma20":170.4735,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-27","open":167.87,"high":169.03,"low":166.62,"close":168.71,"volume":6211700,"ma5":166.09600000000003,"ma20":170.3105,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-28","open":169.38,"high":169.71,"low":167.62,"close":168.03,"volume":5479100,"ma5":166.364,"ma20":170.02,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-31","open":168.1,"high":171.14,"low":168.1,"close":170.42,"volume":11520100,"ma5":167.31799999999998,"ma20":169.7615,"ma60":167.49033333333333,"ma120":null,"ma250":null},{"date":"2025-04-01","open":170.57,"high":171.05,"low":169.06,"close":170.56,"volume":7021100,"ma5":168.85999999999999,"ma20":169.6305,"ma60":167.56666666666666,"ma120":null,"ma250":null},{"date":"2025-04-02","open":170.07,"high":170.88,"low":168.31,"close":169.5,"volume":6274500,"ma5":169.44400000000002,"ma20":169.375,"ma60":167.63950000000003,"ma120":null,"ma250":null},{"date":"2025-04-03","open":174.23,"high":174.8,"low":170.73,"close":172.39,"volume":9393300,"ma5":170.18,"ma20":169.2615,"ma60":167.83599999999998,"ma120":null,"ma250":null},{"date":"2025-04-04","open":171.77,"high":173.6,"low":163.47,"close":163.75,"volume":13454200,"ma5":169.324,"ma20":168.6515,"ma60":167.8768333333333,"ma120":null,"ma250":null},{"date":"2025-04-07","open":163.66,"high":164.7,"low":159.19,"close":160.23,"volume":15708000,"ma5":167.286,"ma20":167.85,"ma60":167.84566666666666,"ma120":null,"ma250":null},{"date":"2025-04-08","open":162.31,"high":163.28,"low":156.71,"close":158.39,"volume":11541100,"ma5":164.852,"ma20":167.1135,"ma60":167.8428333333333,"ma120":null,"ma250":null},{"date":"2025-04-09","open":157.36,"high":164.68,"low":156.69,"close":162.32,"volume":10670200,"ma5":163.416,"ma20":166.81099999999998,"ma60":167.90083333333328,"ma120":null,"ma250":null},{"date":"2025-04-10","open":162.9,"high":165.07,"low":160.75,"close":163.56,"volume":10581600,"ma5":161.65,"ma20":166.5595,"ma60":167.96449999999996,"ma120":null,"ma250":null},{"date":"2025-04-11","open":163.37,"high":168.02,"low":162.62,"close":166.91,"volume":8602800,"ma5":162.28199999999998,"ma20":166.5065,"ma60":168.08549999999994,"ma120":null,"ma250":null},{"date":"2025-04-14","open":167.04,"high":170.11,"low":165.78,"close":169.13,"volume":9877300,"ma5":164.06199999999998,"ma20":166.475,"ma60":168.22933333333327,"ma120":null,"ma250":null},{"date":"2025-04-15","open":169.14,"high":170.16,"low":168.28,"close":168.47,"volume":8765000,"ma5":166.078,"ma20":166.51299999999998,"ma60":168.35166666666657,"ma120":null,"ma250":null},{"date":"2025-04-16","open":169.29,"high":169.68,"low":165.79,"close":166.39,"volume":5897500,"ma5":166.892,"ma20":166.404,"ma60":168.4294999999999,"ma120":null,"ma250":null},{"date":"2025-04-17","open":167.53,"high":171.65,"low":167.35,"close":170.63,"volume":7227100,"ma5":168.30599999999998,"ma20":166.558,"ma60":168.52766666666656,"ma120":null,"ma250":null},{"date":"2025-04-21","open":169.89,"high":169.95,"low":164.28,"close":165.75,"volume":8062400,"ma5":168.074,"ma20":166.511,"ma60":168.5209999999999,"ma120":null,"ma250":null},{"date":"2025-04-22","open":165.86,"high":168.77,"low":164.54,"close":167.88,"volume":7907400,"ma5":167.824,"ma20":166.6225,"ma60":168.58366666666657,"ma120":null,"ma250":null},{"date":"2025-04-23","open":166.4,"high":166.61,"low":163.11,"close":165.73,"volume":9309200,"ma5":167.276,"ma20":166.7665,"ma60":168.5181666666666,"ma120":null,"ma250":null},{"date":"2025-04-24","open":160.5,"high":160.96,"low":156.58,"close":159.53,"volume":20077700,"ma5":165.904,"ma20":166.41400000000002,"ma60":168.40716666666657,"ma120":null,"ma250":null},{"date":"2025-04-25","open":159.88,"high":161.8,"low":157.77,"close":161.02,"volume":12892800,"ma5":163.982,"ma20":166.0295,"ma60":168.32033333333328,"ma120":null,"ma250":null},{"date":"2025-04-28","open":161.04,"high":162.56,"low":160.39,"close":161.85,"volume":8127000,"ma5":163.202,"ma20":165.72050000000002,"ma60":168.22766666666664,"ma120":null,"ma250":null},{"date":"2025-04-29","open":161.29,"high":162.39,"low":159.2,"close":162.26,"volume":8266200,"ma5":162.078,"ma20":165.31250000000006,"ma60":168.16549999999998,"ma120":null,"ma250":null},{"date":"2025-04-30","open":162.45,"high":163.16,"low":159.95,"close":162.57,"volume":12475500,"ma5":161.446,"ma20":164.91300000000004,"ma60":168.0623333333333,"ma120":null,"ma250":null},{"date":"2025-05-01","open":160.66,"high":161.35,"low":159.05,"close":159.98,"volume":6792800,"ma5":161.536,"ma20":164.43700000000004,"ma60":167.92649999999998,"ma120":null,"ma250":null},{"date":"2025-05-02","open":160.93,"high":161.81,"low":159.9,"close":160.52,"volume":5750200,"ma5":161.43599999999998,"ma20":163.8435,"ma60":167.785,"ma120":null,"ma250":null},{"date":"2025-05-05","open":160.89,"high":160.91,"low":158.02,"close":158.83,"volume":7576200,"ma5":160.832,"ma20":163.59750000000003,"ma60":167.6175,"ma120":null,"ma250":null},{"date":"2025-05-06","open":158.04,"high":159.71,"low":157.65,"close":159.25,"volume":7703800,"ma5":160.23,"ma20":163.54850000000005,"ma60":167.47216666666665,"ma120":null,"ma250":null},{"date":"2025-05-07","open":159.02,"high":160.05,"low":158.54,"close":159.29,"volume":6430000,"ma5":159.574,"ma20":163.5935,"ma60":167.33483333333336,"ma120":null,"ma250":null},{"date":"2025-05-08","open":158.38,"high":160,"low":158.01,"close":158.65,"volume":7230800,"ma5":159.308,"ma20":163.41000000000003,"ma60":167.1551666666667,"ma120":null,"ma250":null},{"date":"2025-05-09","open":158.02,"high":159.13,"low":157.41,"close":157.66,"volume":6453200,"ma5":158.736,"ma20":163.11499999999998,"ma60":166.95650000000003,"ma120":null,"ma250":null},{"date":"2025-05-12","open":157.43,"high":161.05,"low":156.69,"close":160.9,"volume":7378400,"ma5":159.14999999999998,"ma20":162.81449999999998,"ma60":166.78783333333334,"ma120":null,"ma250":null},{"date":"2025-05-13","open":160.02,"high":160.72,"low":157.36,"close":158.73,"volume":7780800,"ma5":159.046,"ma20":162.2945,"ma60":166.7185,"ma120":null,"ma250":null},{"date":"2025-05-14","open":158.12,"high":159.16,"low":157.57,"close":158.02,"volume":5988900,"ma5":158.792,"ma20":161.772,"ma60":166.595,"ma120":null,"ma250":null},{"date":"2025-05-15","open":159.59,"high":162.91,"low":158.7,"close":162.41,"volume":8727300,"ma5":159.54399999999998,"ma20":161.57299999999998,"ma60":166.52700000000002,"ma120":null,"ma250":null},{"date":"2025-05-16","open":162.65,"high":163.43,"low":161.85,"close":163.28,"volume":7100800,"ma5":160.66799999999998,"ma20":161.2055,"ma60":166.46150000000003,"ma120":null,"ma250":null},{"date":"2025-05-19","open":163.47,"high":165.15,"low":163.41,"close":164.77,"volume":8119900,"ma5":161.44199999999998,"ma20":161.1565,"ma60":166.37050000000005,"ma120":null,"ma250":null},{"date":"2025-05-20","open":164.61,"high":166,"low":164.6,"close":165.64,"volume":5576600,"ma5":162.824,"ma20":161.0445,"ma60":166.2888333333334,"ma120":null,"ma250":null},{"date":"2025-05-21","open":164.82,"high":166.37,"low":164.62,"close":165.43,"volume":6424200,"ma5":164.30599999999998,"ma20":161.02949999999998,"ma60":166.16850000000005,"ma120":null,"ma250":null},{"date":"2025-05-22","open":164.44,"high":166.2,"low":164.02,"close":165.03,"volume":6245600,"ma5":164.82999999999998,"ma20":161.30450000000002,"ma60":166.06400000000002,"ma120":null,"ma250":null},{"date":"2025-05-23","open":164.83,"high":166.22,"low":163.48,"close":165.86,"volume":5349800,"ma5":165.346,"ma20":161.5465,"ma60":165.96216666666672,"ma120":null,"ma250":null},{"date":"2025-05-27","open":165.27,"high":167.98,"low":165.27,"close":167.76,"volume":11423800,"ma5":165.94400000000002,"ma20":161.842,"ma60":165.86083333333337,"ma120":null,"ma250":null},{"date":"2025-05-28","open":167.65,"high":168.84,"low":167.06,"close":167.36,"volume":5385900,"ma5":166.288,"ma20":162.097,"ma60":165.72366666666673,"ma120":null,"ma250":null},{"date":"2025-05-29","open":166.74,"high":168.99,"low":166.44,"close":168.56,"volume":4842500,"ma5":166.914,"ma20":162.3965,"ma60":165.64666666666668,"ma120":null,"ma250":null},{"date":"2025-05-30","open":168.75,"high":170.99,"low":168.6,"close":169.89,"volume":12587500,"ma5":167.886,"ma20":162.892,"ma60":165.56800000000004,"ma120":null,"ma250":null},{"date":"2025-06-02","open":169.02,"high":169.04,"low":166.23,"close":167.78,"volume":7574400,"ma5":168.26999999999998,"ma20":163.25500000000002,"ma60":165.45333333333338,"ma120":null,"ma250":null},{"date":"2025-06-03","open":166.78,"high":167.41,"low":165.9,"close":166.85,"volume":6223000,"ma5":168.08800000000002,"ma20":163.656,"ma60":165.3016666666667,"ma120":null,"ma250":null},{"date":"2025-06-04","open":166.69,"high":168.05,"low":165.92,"close":165.95,"volume":4939000,"ma5":167.80599999999998,"ma20":163.991,"ma60":165.12983333333338,"ma120":null,"ma250":null},{"date":"2025-06-05","open":165.43,"high":165.44,"low":162.51,"close":162.8,"volume":10351800,"ma5":166.654,"ma20":164.1665,"ma60":164.95783333333335,"ma120":null,"ma250":null},{"date":"2025-06-06","open":163.29,"high":165.24,"low":163.28,"close":164.02,"volume":5697700,"ma5":165.48,"ma20":164.435,"ma60":164.88533333333334,"ma120":null,"ma250":null},{"date":"2025-06-09","open":163.39,"high":164.02,"low":162.07,"close":162.56,"volume":6544200,"ma5":164.436,"ma20":164.68,"ma60":164.78483333333332,"ma120":null,"ma250":null},{"date":"2025-06-10","open":162.69,"high":163.51,"low":161.92,"close":162.84,"volume":7680000,"ma5":163.634,"ma20":164.777,"ma60":164.69933333333333,"ma120":null,"ma250":null},{"date":"2025-06-11","open":162.63,"high":162.77,"low":161.69,"close":162.11,"volume":5960100,"ma5":162.866,"ma20":164.946,"ma60":164.57183333333333,"ma120":null,"ma250":null},{"date":"2025-06-12","open":161.97,"high":163.31,"low":161.68,"close":163.18,"volume":6509900,"ma5":162.942,"ma20":165.204,"ma60":164.49633333333335,"ma120":null,"ma250":null},{"date":"2025-06-13","open":162.76,"high":163.03,"low":159.91,"close":160.28,"volume":7104500,"ma5":162.19400000000002,"ma20":165.09750000000003,"ma60":164.35816666666673,"ma120":null,"ma250":null},{"date":"2025-06-16","open":160.88,"high":161.95,"low":160.01,"close":160.88,"volume":6332000,"ma5":161.858,"ma20":164.97750000000002,"ma60":164.247,"ma120":null,"ma250":null},{"date":"2025-06-17","open":160.06,"high":160.37,"low":158.31,"close":158.52,"volume":6809700,"ma5":160.994,"ma20":164.66500000000002,"ma60":164.11083333333335,"ma120":null,"ma250":null},{"date":"2025-06-18","open":158.55,"high":158.65,"low":157.66,"close":158.02,"volume":7211200,"ma5":160.176,"ma20":164.28400000000002,"ma60":163.98366666666666,"ma120":null,"ma250":null},{"date":"2025-06-20","open":158.03,"high":159.34,"low":157.85,"close":159.08,"volume":16173400,"ma5":159.356,"ma20":163.9665,"ma60":163.92083333333332,"ma120":null,"ma250":null},{"date":"2025-06-23","open":159.07,"high":161.19,"low":159,"close":161.03,"volume":6588200,"ma5":159.506,"ma20":163.7665,"ma60":163.82833333333338,"ma120":null,"ma250":null},{"date":"2025-06-24","open":161.18,"high":161.74,"low":159.65,"close":160.36,"volume":7470100,"ma5":159.402,"ma20":163.4915,"ma60":163.68916666666672,"ma120":null,"ma250":null},{"date":"2025-06-25","open":159.82,"high":160.34,"low":158.71,"close":158.97,"volume":5933700,"ma5":159.49200000000002,"ma20":163.052,"ma60":163.5381666666667,"ma120":null,"ma250":null},{"date":"2025-06-26","open":159.55,"high":159.56,"low":157.17,"close":158.63,"volume":7410400,"ma5":159.614,"ma20":162.6155,"ma60":163.34166666666673,"ma120":165.41600000000003,"ma250":null},{"date":"2025-06-27","open":158.68,"high":160.13,"low":158.29,"close":159.86,"volume":19257000,"ma5":159.77,"ma20":162.1805,"ma60":163.16333333333338,"ma120":165.36500000000004,"ma250":null},{"date":"2025-06-30","open":159.26,"high":159.9,"low":158.13,"close":159.32,"volume":11238200,"ma5":159.42800000000003,"ma20":161.65200000000002,"ma60":162.9936666666667,"ma120":165.31658333333334,"ma250":null},{"date":"2025-07-01","open":159.88,"high":162.53,"low":159.38,"close":161.22,"volume":10664900,"ma5":159.6,"ma20":161.324,"ma60":162.8075,"ma120":165.32175000000004,"ma250":null},{"date":"2025-07-02","open":161.14,"high":161.35,"low":159.86,"close":161.2,"volume":8848700,"ma5":160.046,"ma20":161.04149999999998,"ma60":162.76500000000004,"ma120":165.32091666666668,"ma250":null},{"date":"2025-07-03","open":161.79,"high":162.02,"low":159.79,"close":160.83,"volume":6999600,"ma5":160.486,"ma20":160.78549999999998,"ma60":162.77500000000006,"ma120":165.3103333333334,"ma250":null},{"date":"2025-07-07","open":160.89,"high":161.18,"low":159.29,"close":160.5,"volume":7225700,"ma5":160.61399999999998,"ma20":160.67049999999998,"ma60":162.8101666666667,"ma120":165.32650000000007,"ma250":null},{"date":"2025-07-08","open":159.52,"high":159.78,"low":157.44,"close":157.89,"volume":12034800,"ma5":160.328,"ma20":160.36399999999998,"ma60":162.73633333333333,"ma120":165.31858333333338,"ma250":null},{"date":"2025-07-09","open":158.1,"high":158.2,"low":155.95,"close":157.52,"volume":18770900,"ma5":159.588,"ma20":160.112,"ma60":162.63566666666668,"ma120":165.3000833333334,"ma250":null},{"date":"2025-07-10","open":157.76,"high":159.61,"low":157.04,"close":158.49,"volume":7200500,"ma5":159.046,"ma20":159.89449999999997,"ma60":162.49533333333335,"ma120":165.29041666666672,"ma250":null},{"date":"2025-07-11","open":158.05,"high":158.05,"low":156.44,"close":157.05,"volume":8053800,"ma5":158.29000000000002,"ma20":159.6415,"ma60":162.29399999999998,"ma120":165.2616666666667,"ma250":null},{"date":"2025-07-14","open":155.58,"high":155.8,"low":152.86,"close":153.76,"volume":11491700,"ma5":156.942,"ma20":159.1705,"ma60":162.04883333333333,"ma120":165.20025,"ma250":null},{"date":"2025-07-15","open":153.56,"high":154.05,"low":151.9,"close":152.68,"volume":9142600,"ma5":155.9,"ma20":158.7905,"ma60":161.82033333333337,"ma120":165.1249166666667,"ma250":null},{"date":"2025-07-16","open":152.74,"high":153.76,"low":152.27,"close":153.73,"volume":8479000,"ma5":155.142,"ma20":158.433,"ma60":161.5386666666667,"ma120":165.03316666666672,"ma250":null},{"date":"2025-07-17","open":154.04,"high":155.75,"low":153.88,"close":155.62,"volume":8320000,"ma5":154.568,"ma20":158.288,"ma60":161.36983333333333,"ma120":164.94541666666672,"ma250":null},{"date":"2025-07-18","open":153.78,"high":155.57,"low":153.63,"close":155.1,"volume":7337300,"ma5":154.178,"ma20":158.142,"ma60":161.15683333333337,"ma120":164.87025000000003,"ma250":null},{"date":"2025-07-21","open":155.07,"high":155.94,"low":154.89,"close":155.03,"volume":6328400,"ma5":154.432,"ma20":157.9395,"ma60":160.97850000000005,"ma120":164.74833333333336,"ma250":null},{"date":"2025-07-22","open":154.92,"high":158.37,"low":154.9,"close":158.32,"volume":8187000,"ma5":155.56,"ma20":157.80400000000003,"ma60":160.95833333333337,"ma120":164.68275,"ma250":null},{"date":"2025-07-23","open":158.22,"high":158.88,"low":157.68,"close":158.28,"volume":4804800,"ma5":156.46999999999997,"ma20":157.7,"ma60":160.91266666666672,"ma120":164.61650000000003,"ma250":null},{"date":"2025-07-24","open":158.87,"high":159.02,"low":158.05,"close":158.81,"volume":7027400,"ma5":157.108,"ma20":157.692,"ma60":160.86200000000005,"ma120":164.54483333333337,"ma250":null},{"date":"2025-07-25","open":157.34,"high":158.44,"low":157.02,"close":158.3,"volume":5799900,"ma5":157.748,"ma20":157.6755,"ma60":160.79600000000002,"ma120":164.48075000000003,"ma250":null},{"date":"2025-07-28","open":157.63,"high":158.09,"low":156.23,"close":157.11,"volume":7885000,"ma5":158.16400000000002,"ma20":157.53800000000004,"ma60":160.70500000000004,"ma120":164.38366666666667,"ma250":null},{"date":"2025-07-29","open":158.65,"high":158.65,"low":154.84,"close":156.61,"volume":11466100,"ma5":157.822,"ma20":157.40250000000006,"ma60":160.64883333333339,"ma120":164.28766666666667,"ma250":null},{"date":"2025-07-30","open":157,"high":157,"low":152.05,"close":152.88,"volume":8162900,"ma5":156.74200000000002,"ma20":156.98550000000003,"ma60":160.5215,"ma120":164.15325000000004,"ma250":null},{"date":"2025-07-31","open":151.8,"high":152,"low":149.91,"close":150.47,"volume":11845400,"ma5":155.074,"ma20":156.449,"ma60":160.38216666666668,"ma120":163.99983333333338,"ma250":null},{"date":"2025-08-01","open":151.78,"high":153.49,"low":150.52,"close":150.65,"volume":8594200,"ma5":153.544,"ma20":155.94000000000003,"ma60":160.23883333333333,"ma120":163.85550000000003,"ma250":null},{"date":"2025-08-04","open":150.25,"high":151.46,"low":150.02,"close":150.76,"volume":7679400,"ma5":152.274,"ma20":155.45300000000003,"ma60":160.0966666666667,"ma120":163.71575,"ma250":null},{"date":"2025-08-05","open":150.71,"high":152.08,"low":150.32,"close":150.51,"volume":6670100,"ma5":151.054,"ma20":155.084,"ma60":159.96099999999998,"ma120":163.55808333333334,"ma250":null},{"date":"2025-08-06","open":150.86,"high":153.48,"low":150.21,"close":152.86,"volume":7376200,"ma5":151.05,"ma20":154.851,"ma60":159.881,"ma120":163.41875,"ma250":null},{"date":"2025-08-07","open":153.12,"high":154.01,"low":152.7,"close":153.49,"volume":6719000,"ma5":151.654,"ma20":154.60100000000003,"ma60":159.75750000000002,"ma120":163.27266666666668,"ma250":null},{"date":"2025-08-08","open":152.77,"high":153.79,"low":152.57,"close":153.51,"volume":5811000,"ma5":152.226,"ma20":154.42400000000004,"ma60":159.6705,"ma120":163.1945,"ma250":null},{"date":"2025-08-11","open":153.54,"high":155.39,"low":153.31,"close":154.98,"volume":7331700,"ma5":153.07,"ma20":154.48500000000007,"ma60":159.6198333333333,"ma120":163.10741666666667,"ma250":null},{"date":"2025-08-12","open":155.06,"high":155.54,"low":154.31,"close":155.09,"volume":6938000,"ma5":153.98600000000002,"ma20":154.60550000000006,"ma60":159.49783333333332,"ma120":163.01241666666667,"ma250":null},{"date":"2025-08-13","open":155.21,"high":157.01,"low":154.95,"close":155.41,"volume":5812400,"ma5":154.496,"ma20":154.6895,"ma60":159.3666666666667,"ma120":162.91408333333337,"ma250":null},{"date":"2025-08-14","open":154.64,"high":154.7,"low":153.27,"close":153.74,"volume":6343700,"ma5":154.546,"ma20":154.59550000000004,"ma60":159.18283333333332,"ma120":162.7766666666667,"ma250":null},{"date":"2025-08-15","open":154.47,"high":155.6,"low":154.21,"close":154.36,"volume":7121700,"ma5":154.716,"ma20":154.55850000000004,"ma60":158.99483333333333,"ma120":162.6418333333334,"ma250":null},{"date":"2025-08-18","open":154.42,"high":156.92,"low":154.17,"close":155.72,"volume":8274500,"ma5":154.864,"ma20":154.593,"ma60":158.833,"ma120":162.5007500000001,"ma250":null},{"date":"2025-08-19","open":155.73,"high":158.7,"low":155.67,"close":158.4,"volume":7868100,"ma5":155.526,"ma20":154.597,"ma60":158.7225,"ma120":162.3932500000001,"ma250":null},{"date":"2025-08-20","open":158.58,"high":161.03,"low":158.41,"close":159.51,"volume":7840400,"ma5":156.346,"ma20":154.6585,"ma60":158.61666666666665,"ma120":162.28941666666677,"ma250":null},{"date":"2025-08-21","open":157.93,"high":159.06,"low":157.18,"close":158.73,"volume":6417500,"ma5":157.344,"ma20":154.65449999999998,"ma60":158.46616666666665,"ma120":162.16350000000008,"ma250":null},{"date":"2025-08-22","open":159.38,"high":160.68,"low":158.31,"close":158.67,"volume":5797300,"ma5":158.206,"ma20":154.67299999999997,"ma60":158.3213333333333,"ma120":162.02250000000006,"ma250":null},{"date":"2025-08-25","open":158.39,"high":158.7,"low":155.89,"close":156.15,"volume":4692500,"ma5":158.29199999999997,"ma20":154.625,"ma60":158.1145,"ma120":161.8805833333334,"ma250":null},{"date":"2025-08-26","open":155.92,"high":156.7,"low":155.34,"close":155.97,"volume":6338000,"ma5":157.80599999999998,"ma20":154.59300000000002,"ma60":157.88249999999996,"ma120":161.72525000000007,"ma250":null},{"date":"2025-08-27","open":156.15,"high":157.13,"low":155.79,"close":156.96,"volume":4551200,"ma5":157.296,"ma20":154.797,"ma60":157.70216666666659,"ma120":161.57775000000004,"ma250":null},{"date":"2025-08-28","open":157,"high":157.01,"low":155.03,"close":155.65,"volume":5857400,"ma5":156.68,"ma20":155.056,"ma60":157.51549999999995,"ma120":161.40858333333338,"ma250":null},{"date":"2025-08-29","open":156.09,"high":157.56,"low":155.65,"close":157.04,"volume":5318200,"ma5":156.35399999999998,"ma20":155.37550000000002,"ma60":157.36699999999993,"ma120":161.2484166666667,"ma250":null},{"date":"2025-09-02","open":157.36,"high":158.86,"low":156.98,"close":157.99,"volume":6432800,"ma5":156.722,"ma20":155.73700000000002,"ma60":157.28683333333328,"ma120":161.1223333333334,"ma250":null},{"date":"2025-09-03","open":157.65,"high":158.64,"low":156.5,"close":158.17,"volume":6592500,"ma5":157.16199999999998,"ma20":156.12000000000003,"ma60":157.18933333333328,"ma120":161.03733333333338,"ma250":null},{"date":"2025-09-04","open":158.52,"high":159.75,"low":157.81,"close":159.19,"volume":6934900,"ma5":157.608,"ma20":156.4365,"ma60":157.13316666666663,"ma120":160.95900000000003,"ma250":null},{"date":"2025-09-05","open":158.55,"high":160.56,"low":158.41,"close":160.02,"volume":6436200,"ma5":158.48199999999997,"ma20":156.763,"ma60":157.08616666666663,"ma120":160.89275000000004,"ma250":null},{"date":"2025-09-08","open":159.61,"high":160.27,"low":158.25,"close":159.01,"volume":7178400,"ma5":158.876,"ma20":157.038,"ma60":157.0345,"ma120":160.80316666666667,"ma250":null},{"date":"2025-09-09","open":158.61,"high":159.87,"low":158.2,"close":159.46,"volume":4984900,"ma5":159.17000000000002,"ma20":157.26200000000003,"ma60":156.97249999999997,"ma120":160.7344166666667,"ma250":null},{"date":"2025-09-10","open":158.6,"high":158.94,"low":155.89,"close":157.35,"volume":6205500,"ma5":159.00600000000003,"ma20":157.37500000000003,"ma60":156.92366666666666,"ma120":160.6409166666667,"ma250":null},{"date":"2025-09-11","open":157.72,"high":159.35,"low":157.39,"close":158.63,"volume":5819500,"ma5":158.894,"ma20":157.53600000000003,"ma60":156.88616666666664,"ma120":160.56658333333334,"ma250":null},{"date":"2025-09-12","open":157.93,"high":159.13,"low":157.78,"close":157.9,"volume":5957000,"ma5":158.47,"ma20":157.744,"ma60":156.8758333333333,"ma120":160.49333333333334,"ma250":null},{"date":"2025-09-15","open":157.88,"high":158.52,"low":156.2,"close":156.83,"volume":5995000,"ma5":158.03400000000002,"ma20":157.8675,"ma60":156.85599999999994,"ma120":160.41983333333334,"ma250":null},{"date":"2025-09-16","open":157.14,"high":158.39,"low":156.89,"close":158.05,"volume":6559600,"ma5":157.752,"ma20":157.984,"ma60":156.83883333333327,"ma120":160.37983333333332,"ma250":null},{"date":"2025-09-17","open":158.43,"high":161.67,"low":158.43,"close":160.33,"volume":6764200,"ma5":158.348,"ma20":158.08050000000003,"ma60":156.82716666666659,"ma120":160.32775000000004,"ma250":null},{"date":"2025-09-18","open":158.15,"high":159.02,"low":157.16,"close":157.32,"volume":7651500,"ma5":158.086,"ma20":157.97100000000003,"ma60":156.77649999999994,"ma120":160.2328333333334,"ma250":null},{"date":"2025-09-19","open":157.61,"high":157.62,"low":155.97,"close":156.04,"volume":17224800,"ma5":157.714,"ma20":157.83650000000003,"ma60":156.72766666666664,"ma120":160.13291666666672,"ma250":null},{"date":"2025-09-22","open":156.08,"high":156.08,"low":153.05,"close":153.07,"volume":8712900,"ma5":156.962,"ma20":157.55650000000003,"ma60":156.63499999999996,"ma120":159.98833333333337,"ma250":null},{"date":"2025-09-23","open":153.2,"high":153.29,"low":150.97,"close":152.5,"volume":8853400,"ma5":155.852,"ma20":157.37400000000002,"ma60":156.51233333333332,"ma120":159.83783333333335,"ma250":null},{"date":"2025-09-24","open":152.05,"high":153.63,"low":151.79,"close":152.42,"volume":6483300,"ma5":154.27,"ma20":157.19650000000001,"ma60":156.39733333333334,"ma120":159.69549999999998,"ma250":null},{"date":"2025-09-25","open":153.23,"high":153.88,"low":151.78,"close":152.15,"volume":7511400,"ma5":153.236,"ma20":156.95600000000002,"ma60":156.24616666666665,"ma120":159.52683333333331,"ma250":null},{"date":"2025-09-26","open":152.23,"high":152.68,"low":151.53,"close":152.5,"volume":5721100,"ma5":152.528,"ma20":156.79850000000002,"ma60":156.10116666666667,"ma120":159.43308333333334,"ma250":null},{"date":"2025-09-29","open":152.42,"high":153.72,"low":151.79,"close":153.53,"volume":8139700,"ma5":152.61999999999998,"ma20":156.62300000000002,"ma60":155.9795,"ma120":159.37725,"ma250":null},{"date":"2025-09-30","open":153.46,"high":154.38,"low":152.84,"close":153.65,"volume":7762600,"ma5":152.85,"ma20":156.406,"ma60":155.86533333333333,"ma120":159.33775000000003,"ma250":null},{"date":"2025-10-01","open":153.7,"high":153.89,"low":151.41,"close":153.18,"volume":7566000,"ma5":153.002,"ma20":156.1565,"ma60":155.78683333333336,"ma120":159.26158333333336,"ma250":null},{"date":"2025-10-02","open":152.72,"high":152.8,"low":151.63,"close":152.05,"volume":6892100,"ma5":152.98199999999997,"ma20":155.79950000000002,"ma60":155.69566666666663,"ma120":159.1656666666667,"ma250":null},{"date":"2025-10-03","open":152,"high":153.43,"low":152,"close":152.27,"volume":5212600,"ma5":152.936,"ma20":155.412,"ma60":155.59199999999998,"ma120":159.04366666666672,"ma250":null},{"date":"2025-10-06","open":151.5,"high":152.32,"low":150.4,"close":150.41,"volume":6737000,"ma5":152.312,"ma20":154.98200000000003,"ma60":155.4813333333333,"ma120":158.8876666666667,"ma250":null},{"date":"2025-10-07","open":150.76,"high":153.17,"low":150.05,"close":152.54,"volume":6844400,"ma5":152.08999999999997,"ma20":154.63600000000002,"ma60":155.46099999999998,"ma120":158.7549166666667,"ma250":null},{"date":"2025-10-08","open":152.79,"high":152.79,"low":150.63,"close":150.69,"volume":5254700,"ma5":151.592,"ma20":154.303,"ma60":155.42783333333333,"ma120":158.62408333333332,"ma250":null},{"date":"2025-10-09","open":150.74,"high":150.87,"low":149.58,"close":150.58,"volume":6134500,"ma5":151.29800000000003,"ma20":153.90050000000002,"ma60":155.37533333333334,"ma120":158.45700000000002,"ma250":null},{"date":"2025-10-10","open":150.94,"high":151.51,"low":149.45,"close":149.69,"volume":7374000,"ma5":150.782,"ma20":153.49,"ma60":155.2765,"ma120":158.32316666666665,"ma250":null},{"date":"2025-10-13","open":149,"high":149.43,"low":146.97,"close":147.49,"volume":7511100,"ma5":150.198,"ma20":153.023,"ma60":155.1496666666667,"ma120":158.15324999999999,"ma250":null},{"date":"2025-10-14","open":147.57,"high":149.25,"low":147.08,"close":149.16,"volume":8585300,"ma5":149.522,"ma20":152.5785,"ma60":155.05183333333332,"ma120":158.01516666666666,"ma250":null},{"date":"2025-10-15","open":148.53,"high":149.41,"low":147.27,"close":147.42,"volume":10003100,"ma5":148.868,"ma20":151.933,"ma60":154.87016666666668,"ma120":157.91424999999995,"ma250":null},{"date":"2025-10-16","open":148.01,"high":150.4,"low":147.92,"close":149.6,"volume":8809700,"ma5":148.672,"ma20":151.547,"ma60":154.7255,"ma120":157.8190833333333,"ma250":null},{"date":"2025-10-17","open":150.57,"high":152.03,"low":150.43,"close":151.4,"volume":8612900,"ma5":149.01399999999998,"ma20":151.315,"ma60":154.60199999999998,"ma120":157.732,"ma250":null},{"date":"2025-10-20","open":151.59,"high":152.39,"low":151.3,"close":151.96,"volume":5601300,"ma5":149.908,"ma20":151.25949999999997,"ma60":154.49633333333333,"ma120":157.64616666666663,"ma250":null},{"date":"2025-10-21","open":151.96,"high":152.28,"low":150.87,"close":151.62,"volume":6013400,"ma5":150.4,"ma20":151.2155,"ma60":154.40483333333333,"ma120":157.55491666666663,"ma250":null},{"date":"2025-10-22","open":151.3,"high":153.46,"low":150.79,"close":152.2,"volume":6394400,"ma5":151.356,"ma20":151.2045,"ma60":154.33133333333333,"ma120":157.4900833333333,"ma250":null},{"date":"2025-10-23","open":152.35,"high":153.3,"low":150.58,"close":152.21,"volume":8205400,"ma5":151.87800000000001,"ma20":151.20749999999998,"ma60":154.32016666666667,"ma120":157.42083333333326,"ma250":null},{"date":"2025-10-24","open":156.4,"high":157.4,"low":151.53,"close":152.49,"volume":11968500,"ma5":152.096,"ma20":151.20700000000002,"ma60":154.35383333333328,"ma120":157.36799999999997,"ma250":null},{"date":"2025-10-27","open":151.61,"high":151.76,"low":150.13,"close":151.74,"volume":7775300,"ma5":152.052,"ma20":151.11749999999998,"ma60":154.37199999999996,"ma120":157.30541666666664,"ma250":null},{"date":"2025-10-28","open":151.12,"high":153.17,"low":150.62,"close":151.37,"volume":5819300,"ma5":152.002,"ma20":151.00349999999997,"ma60":154.38216666666665,"ma120":157.23941666666667,"ma250":null},{"date":"2025-10-29","open":150.66,"high":150.97,"low":148.47,"close":148.77,"volume":7405500,"ma5":151.316,"ma20":150.78299999999996,"ma60":154.35316666666668,"ma120":157.1570833333333,"ma250":null},{"date":"2025-10-30","open":149.47,"high":150.8,"low":149.34,"close":149.58,"volume":6760700,"ma5":150.79000000000002,"ma20":150.6595,"ma60":154.2985,"ma120":157.08975,"ma250":null},{"date":"2025-10-31","open":148.71,"high":151.1,"low":148.53,"close":150.37,"volume":7930300,"ma5":150.366,"ma20":150.56449999999998,"ma60":154.2465,"ma120":157.00199999999998,"ma250":null},{"date":"2025-11-03","open":150.1,"high":150.22,"low":147.77,"close":148.02,"volume":8946400,"ma5":149.622,"ma20":150.445,"ma60":154.155,"ma120":156.91275,"ma250":null},{"date":"2025-11-04","open":148.6,"high":149.5,"low":146.25,"close":147.17,"volume":9295400,"ma5":148.78199999999998,"ma20":150.17649999999998,"ma60":154.02483333333336,"ma120":156.82233333333332,"ma250":null},{"date":"2025-11-05","open":146.87,"high":147.42,"low":145.65,"close":145.79,"volume":11199900,"ma5":148.18599999999998,"ma20":149.9315,"ma60":153.86983333333333,"ma120":156.68383333333333,"ma250":null},{"date":"2025-11-06","open":145.88,"high":146.68,"low":144.46,"close":146.13,"volume":10024500,"ma5":147.49599999999998,"ma20":149.709,"ma60":153.71516666666668,"ma120":156.54091666666667,"ma250":null},{"date":"2025-11-07","open":146.95,"high":147.94,"low":146,"close":146.98,"volume":8500100,"ma5":146.818,"ma20":149.57350000000002,"ma60":153.6025,"ma120":156.39266666666666,"ma250":null},{"date":"2025-11-10","open":146.38,"high":146.62,"low":144.09,"close":145.5,"volume":10208100,"ma5":146.314,"ma20":149.474,"ma60":153.4548333333333,"ma120":156.22483333333332,"ma250":null},{"date":"2025-11-11","open":145.96,"high":148.65,"low":145.67,"close":148.54,"volume":7332500,"ma5":146.588,"ma20":149.443,"ma60":153.33516666666665,"ma120":156.08408333333333,"ma250":null},{"date":"2025-11-12","open":148.53,"high":149.15,"low":147.51,"close":148.01,"volume":7851100,"ma5":147.03199999999998,"ma20":149.4725,"ma60":153.16199999999998,"ma120":155.94225,"ma250":null},{"date":"2025-11-13","open":148.18,"high":149,"low":147.64,"close":147.96,"volume":7566800,"ma5":147.398,"ma20":149.39050000000003,"ma60":152.9695,"ma120":155.79308333333333,"ma250":null},{"date":"2025-11-14","open":149.1,"high":149.38,"low":147.61,"close":147.67,"volume":9150800,"ma5":147.536,"ma20":149.204,"ma60":152.78516666666667,"ma120":155.62566666666666,"ma250":null},{"date":"2025-11-17","open":147.75,"high":147.98,"low":145.01,"close":145.82,"volume":9902300,"ma5":147.6,"ma20":148.897,"ma60":152.571,"ma120":155.4461666666666,"ma250":null},{"date":"2025-11-18","open":146.33,"high":147.39,"low":145.51,"close":146.99,"volume":10735200,"ma5":147.29000000000002,"ma20":148.6655,"ma60":152.41833333333335,"ma120":155.26641666666666,"ma250":null},{"date":"2025-11-19","open":146.96,"high":147.54,"low":145.86,"close":146.99,"volume":6367000,"ma5":147.086,"ma20":148.40500000000003,"ma60":152.26866666666666,"ma120":155.0755833333333,"ma250":null},{"date":"2025-11-20","open":146.64,"high":148.66,"low":146.13,"close":148.19,"volume":9021300,"ma5":147.132,"ma20":148.204,"ma60":152.12249999999997,"ma120":154.9123333333333,"ma250":null},{"date":"2025-11-21","open":148.38,"high":151.5,"low":148.3,"close":150.92,"volume":12018000,"ma5":147.78199999999998,"ma20":148.1255,"ma60":152.04366666666664,"ma120":154.7795833333333,"ma250":null},{"date":"2025-11-24","open":150.1,"high":150.41,"low":146.54,"close":146.98,"volume":13846900,"ma5":148.014,"ma20":147.8875,"ma60":151.87599999999995,"ma120":154.62149999999994,"ma250":null},{"date":"2025-11-25","open":147.32,"high":148.65,"low":147.22,"close":148.49,"volume":10477700,"ma5":148.31400000000002,"ma20":147.74349999999998,"ma60":151.71766666666664,"ma120":154.50224999999998,"ma250":null},{"date":"2025-11-26","open":147.92,"high":148.97,"low":147.61,"close":148.25,"volume":9238500,"ma5":148.566,"ma20":147.71749999999997,"ma60":151.55233333333334,"ma120":154.3708333333333,"ma250":null},{"date":"2025-11-28","open":147.8,"high":148.71,"low":147.18,"close":148.16,"volume":4707200,"ma5":148.56,"ma20":147.6465,"ma60":151.36849999999998,"ma120":154.25083333333333,"ma250":null},{"date":"2025-12-01","open":148.1,"high":148.89,"low":147.35,"close":147.44,"volume":8240700,"ma5":147.86399999999998,"ma20":147.50000000000003,"ma60":151.15883333333332,"ma120":154.12249999999997,"ma250":null},{"date":"2025-12-02","open":145.29,"high":146.19,"low":142.51,"close":145.86,"volume":16376800,"ma5":147.64,"ma20":147.392,"ma60":150.93966666666665,"ma120":153.98708333333332,"ma250":null},{"date":"2025-12-03","open":145.92,"high":148.29,"low":145.86,"close":146.71,"volume":9125300,"ma5":147.28400000000002,"ma20":147.369,"ma60":150.72716666666665,"ma120":153.8498333333333,"ma250":null},{"date":"2025-12-04","open":146.67,"high":147.42,"low":144.5,"close":145.36,"volume":10479300,"ma5":146.70600000000002,"ma20":147.34750000000003,"ma60":150.5273333333333,"ma120":153.7255,"ma250":null},{"date":"2025-12-05","open":145.16,"high":145.63,"low":143.25,"close":143.45,"volume":12791700,"ma5":145.76399999999998,"ma20":147.2135,"ma60":150.27433333333335,"ma120":153.58025,"ma250":null},{"date":"2025-12-08","open":142.91,"high":142.91,"low":138.14,"close":138.34,"volume":17507500,"ma5":143.94400000000002,"ma20":146.78150000000002,"ma60":149.94833333333332,"ma120":153.41208333333333,"ma250":null},{"date":"2025-12-09","open":139.19,"high":140.88,"low":139,"close":139.63,"volume":10375700,"ma5":142.698,"ma20":146.48800000000003,"ma60":149.6616666666666,"ma120":153.2588333333333,"ma250":null},{"date":"2025-12-10","open":139.65,"high":141.28,"low":139.54,"close":139.82,"volume":13650400,"ma5":141.32,"ma20":146.05200000000005,"ma60":149.3578333333333,"ma120":153.09833333333333,"ma250":null},{"date":"2025-12-11","open":141,"high":141.84,"low":140.36,"close":140.76,"volume":11798000,"ma5":140.4,"ma20":145.68950000000004,"ma60":149.03166666666664,"ma120":152.92941666666667,"ma250":null},{"date":"2025-12-12","open":141,"high":143.11,"low":140.84,"close":142.84,"volume":10268800,"ma5":140.278,"ma20":145.43350000000004,"ma60":148.79033333333328,"ma120":152.78341666666668,"ma250":null},{"date":"2025-12-15","open":143.27,"high":145.32,"low":143.2,"close":145.13,"volume":13877700,"ma5":141.636,"ma20":145.30650000000006,"ma60":148.6084999999999,"ma120":152.66808333333336,"ma250":null},{"date":"2025-12-16","open":146.1,"high":146.54,"low":144.65,"close":145.21,"volume":10251700,"ma5":142.752,"ma20":145.276,"ma60":148.4774999999999,"ma120":152.55625,"ma250":null},{"date":"2025-12-17","open":146.69,"high":148.45,"low":146.45,"close":147.81,"volume":9833300,"ma5":144.35,"ma20":145.31700000000004,"ma60":148.39933333333326,"ma120":152.45583333333337,"ma250":null},{"date":"2025-12-18","open":146.62,"high":147.5,"low":145.35,"close":145.52,"volume":12239900,"ma5":145.302,"ma20":145.2435,"ma60":148.28433333333322,"ma120":152.34083333333336,"ma250":null},{"date":"2025-12-19","open":145.51,"high":146.05,"low":143.94,"close":144.46,"volume":19345600,"ma5":145.62600000000003,"ma20":145.05700000000002,"ma60":148.15616666666656,"ma120":152.2011666666667,"ma250":null},{"date":"2025-12-22","open":143.71,"high":144.4,"low":142.42,"close":142.69,"volume":11731400,"ma5":145.138,"ma20":144.6455,"ma60":147.9926666666666,"ma120":152.0469166666667,"ma250":null},{"date":"2025-12-23","open":142.49,"high":143.73,"low":142.08,"close":143.18,"volume":9541600,"ma5":144.73200000000003,"ma20":144.45549999999997,"ma60":147.8201666666666,"ma120":151.89983333333336,"ma250":null},{"date":"2025-12-24","open":142.9,"high":144.74,"low":142.83,"close":144.49,"volume":3259200,"ma5":144.068,"ma20":144.25549999999998,"ma60":147.66749999999996,"ma120":151.76641666666671,"ma250":null},{"date":"2025-12-26","open":144.31,"high":145.64,"low":144.31,"close":144.74,"volume":4711500,"ma5":143.91199999999998,"ma20":144.07999999999998,"ma60":147.5268333333333,"ma120":151.6568333333334,"ma250":null},{"date":"2025-12-29","open":144.8,"high":145.07,"low":143.95,"close":144.57,"volume":7662100,"ma5":143.93400000000003,"ma20":143.9005,"ma60":147.40216666666666,"ma120":151.54891666666668,"ma250":null},{"date":"2025-12-30","open":144.29,"high":144.46,"low":143.57,"close":144.05,"volume":6006400,"ma5":144.206,"ma20":143.73100000000002,"ma60":147.2651666666666,"ma120":151.42858333333336,"ma250":null},{"date":"2025-12-31","open":144,"high":144.14,"low":143.23,"close":143.31,"volume":5293200,"ma5":144.23200000000003,"ma20":143.6035,"ma60":147.14683333333326,"ma120":151.31408333333337,"ma250":158.40595999999994},{"date":"2026-01-02","open":143.11,"high":143.34,"low":141.24,"close":141.79,"volume":8946100,"ma5":143.692,"ma20":143.35750000000002,"ma60":146.96766666666662,"ma120":151.21433333333337,"ma250":158.30919999999995},{"date":"2026-01-05","open":141.1,"high":141.35,"low":139.6,"close":140.37,"volume":12297300,"ma5":142.818,"ma20":143.108,"ma60":146.79566666666662,"ma120":151.11175000000003,"ma250":158.21015999999997},{"date":"2026-01-06","open":140.39,"high":141.42,"low":139.51,"close":139.91,"volume":10421800,"ma5":141.886,"ma20":142.93099999999998,"ma60":146.61783333333332,"ma120":150.99658333333338,"ma250":158.1274},{"date":"2026-01-07","open":139.8,"high":139.8,"low":137.62,"close":138.04,"volume":14369100,"ma5":140.684,"ma20":142.916,"ma60":146.4236666666667,"ma120":150.85008333333334,"ma250":158.03436},{"date":"2026-01-08","open":137.89,"high":141.78,"low":137.82,"close":141.53,"volume":9297100,"ma5":140.32799999999997,"ma20":143.011,"ma60":146.32433333333336,"ma120":150.73700000000002,"ma250":157.95208},{"date":"2026-01-09","open":141.7,"high":142.33,"low":140.83,"close":141.87,"volume":9528500,"ma5":140.344,"ma20":143.1135,"ma60":146.20283333333336,"ma120":150.62733333333333,"ma250":157.88532},{"date":"2026-01-12","open":142.28,"high":143.88,"low":141.71,"close":143.46,"volume":12812000,"ma5":140.96200000000002,"ma20":143.24849999999998,"ma60":146.13683333333336,"ma120":150.5035,"ma250":157.8238},{"date":"2026-01-13","open":144,"high":144.34,"low":142.97,"close":144.24,"volume":15549200,"ma5":141.828,"ma20":143.3185,"ma60":146.0475,"ma120":150.3865,"ma250":157.7618},{"date":"2026-01-14","open":144.68,"high":146.9,"low":144.37,"close":146.35,"volume":13475000,"ma5":143.49,"ma20":143.37950000000004,"ma60":145.9633333333333,"ma120":150.28266666666664,"ma250":157.7086},{"date":"2026-01-15","open":145.68,"high":146.35,"low":144.35,"close":144.63,"volume":10102800,"ma5":144.11,"ma20":143.35049999999998,"ma60":145.84116666666662,"ma120":150.16875,"ma250":157.64511999999996},{"date":"2026-01-16","open":143.76,"high":144.73,"low":143.66,"close":144.53,"volume":11729300,"ma5":144.642,"ma20":143.18650000000002,"ma60":145.72299999999998,"ma120":150.06391666666661,"ma250":157.57871999999995},{"date":"2026-01-20","open":144.46,"high":147,"low":144.12,"close":147,"volume":12901400,"ma5":145.35,"ma20":143.2605,"ma60":145.63633333333334,"ma120":149.98383333333328,"ma250":157.51983999999996},{"date":"2026-01-21","open":147.06,"high":147.37,"low":144.97,"close":146.06,"volume":14126800,"ma5":145.714,"ma20":143.3405,"ma60":145.53383333333335,"ma120":149.927,"ma250":157.44511999999997},{"date":"2026-01-22","open":148.08,"high":150.91,"low":147.5,"close":149.93,"volume":18501900,"ma5":146.43,"ma20":143.70250000000001,"ma60":145.49116666666666,"ma120":149.92249999999999,"ma250":157.38023999999996},{"date":"2026-01-23","open":150.84,"high":151.65,"low":149.8,"close":150.15,"volume":14562600,"ma5":147.534,"ma20":144.051,"ma60":145.4646666666667,"ma120":149.91833333333332,"ma250":157.32435999999996},{"date":"2026-01-26","open":150.12,"high":150.88,"low":148.52,"close":149.49,"volume":12655700,"ma5":148.526,"ma20":144.301,"ma60":145.43333333333334,"ma120":149.90775000000002,"ma250":157.24367999999996},{"date":"2026-01-27","open":148.07,"high":149.64,"low":147.93,"close":148.34,"volume":9546000,"ma5":148.794,"ma20":144.481,"ma60":145.42616666666666,"ma120":149.88966666666673,"ma250":157.17227999999994},{"date":"2026-01-28","open":148,"high":148.71,"low":146.79,"close":147.34,"volume":7465800,"ma5":149.05,"ma20":144.61950000000002,"ma60":145.38883333333337,"ma120":149.8436666666667,"ma250":157.09671999999995},{"date":"2026-01-29","open":147.29,"high":150.13,"low":147.11,"close":149.9,"volume":11035600,"ma5":149.044,"ma20":144.912,"ma60":145.38100000000003,"ma120":149.81375000000006,"ma250":157.02667999999994},{"date":"2026-01-30","open":150.43,"high":151.97,"low":149.15,"close":151.77,"volume":12651400,"ma5":149.368,"ma20":145.33500000000004,"ma60":145.4435,"ma120":149.79925000000003,"ma250":156.96979999999994},{"date":"2026-02-02","open":152.42,"high":153.73,"low":151.25,"close":153.19,"volume":10554900,"ma5":150.108,"ma20":145.90500000000003,"ma60":145.54383333333334,"ma120":149.7843333333334,"ma250":156.90751999999992},{"date":"2026-02-03","open":152.59,"high":156.53,"low":152.2,"close":155.32,"volume":12424700,"ma5":151.504,"ma20":146.65250000000003,"ma60":145.7026666666667,"ma120":149.78625000000005,"ma250":156.8562799999999},{"date":"2026-02-04","open":156.13,"high":158.37,"low":155.76,"close":156.87,"volume":12178500,"ma5":153.41000000000003,"ma20":147.50050000000002,"ma60":145.8816666666667,"ma120":149.79841666666667,"ma250":156.80771999999993},{"date":"2026-02-05","open":158.84,"high":159.65,"low":156.12,"close":158.61,"volume":13077700,"ma5":155.15200000000002,"ma20":148.52900000000002,"ma60":146.07550000000003,"ma120":149.839,"ma250":156.76663999999994},{"date":"2026-02-06","open":158.24,"high":159.99,"low":158.01,"close":159.17,"volume":10441700,"ma5":156.632,"ma20":149.411,"ma60":146.30333333333337,"ma120":149.8790833333333,"ma250":156.73143999999988},{"date":"2026-02-09","open":158.76,"high":159.28,"low":156.02,"close":157.33,"volume":11439900,"ma5":157.46,"ma20":150.18400000000003,"ma60":146.44983333333337,"ma120":149.89249999999998,"ma250":156.69063999999992},{"date":"2026-02-10","open":157.53,"high":160.15,"low":156.72,"close":159.08,"volume":9910100,"ma5":158.21200000000002,"ma20":150.965,"ma60":146.63433333333333,"ma120":149.89816666666667,"ma250":156.64923999999993},{"date":"2026-02-11","open":158.64,"high":161.14,"low":158.19,"close":160,"volume":10217300,"ma5":158.83800000000002,"ma20":151.753,"ma60":146.83499999999998,"ma120":149.90225,"ma250":156.61091999999996},{"date":"2026-02-12","open":160.02,"high":163.14,"low":159.65,"close":161.21,"volume":13512900,"ma5":159.358,"ma20":152.496,"ma60":147.06066666666666,"ma120":149.92291666666668,"ma250":156.57167999999996},{"date":"2026-02-13","open":161.74,"high":162.57,"low":159.71,"close":160.07,"volume":13998900,"ma5":159.538,"ma20":153.268,"ma60":147.29816666666662,"ma120":149.9345833333333,"ma250":156.56039999999993},{"date":"2026-02-17","open":159.95,"high":162.17,"low":158.88,"close":159.55,"volume":13319100,"ma5":159.98200000000003,"ma20":154.01900000000003,"ma60":147.50749999999996,"ma120":149.96291666666667,"ma250":156.53687999999997},{"date":"2026-02-18","open":158.98,"high":158.98,"low":155.77,"close":156.86,"volume":14434300,"ma5":159.538,"ma20":154.51200000000003,"ma60":147.67199999999997,"ma120":149.97033333333331,"ma250":156.49836},{"date":"2026-02-19","open":156.83,"high":159.96,"low":156.83,"close":158.56,"volume":10724600,"ma5":159.25,"ma20":155.13700000000003,"ma60":147.84483333333327,"ma120":149.98366666666666,"ma250":156.46375999999998},{"date":"2026-02-20","open":159.13,"high":161.06,"low":158.16,"close":160.78,"volume":11508100,"ma5":159.164,"ma20":155.67950000000002,"ma60":148.00916666666666,"ma120":150.02641666666665,"ma250":156.42596},{"date":"2026-02-23","open":160.32,"high":165.36,"low":160.3,"close":165.17,"volume":14772400,"ma5":160.184,"ma20":156.43050000000002,"ma60":148.3123333333333,"ma120":150.09416666666667,"ma250":156.40448},{"date":"2026-02-24","open":164.9,"high":166.87,"low":163.94,"close":165.28,"volume":9709500,"ma5":161.32999999999998,"ma20":157.22000000000006,"ma60":148.59216666666666,"ma120":150.15491666666668,"ma250":156.375},{"date":"2026-02-25","open":164.54,"high":165,"low":162.1,"close":163.39,"volume":7878500,"ma5":162.636,"ma20":157.97250000000003,"ma60":148.8445,"ma120":150.19841666666665,"ma250":156.34336000000002},{"date":"2026-02-26","open":164.22,"high":164.5,"low":162.86,"close":163.75,"volume":7028600,"ma5":163.674,"ma20":158.793,"ma60":149.1043333333333,"ma120":150.23641666666663,"ma250":156.31048},{"date":"2026-02-27","open":164.04,"high":167.25,"low":163.69,"close":167.2,"volume":14878500,"ma5":164.958,"ma20":159.658,"ma60":149.43366666666668,"ma120":150.29624999999996,"ma250":156.28392000000002},{"date":"2026-03-02","open":165.29,"high":166.55,"low":163.45,"close":163.51,"volume":9095500,"ma5":164.62599999999998,"ma20":160.24499999999998,"ma60":149.72783333333334,"ma120":150.33374999999995,"ma250":156.2356},{"date":"2026-03-03","open":162.19,"high":162.19,"low":158.62,"close":159.72,"volume":10161000,"ma5":163.51399999999998,"ma20":160.5715,"ma60":149.94466666666665,"ma120":150.33591666666663,"ma250":156.18176},{"date":"2026-03-04","open":159.44,"high":159.61,"low":157.31,"close":158.3,"volume":8752700,"ma5":162.496,"ma20":160.72049999999996,"ma60":150.1603333333333,"ma120":150.34383333333327,"ma250":156.11652},{"date":"2026-03-05","open":156.94,"high":157.1,"low":153.77,"close":153.99,"volume":10060300,"ma5":160.544,"ma20":160.57649999999998,"ma60":150.33599999999996,"ma120":150.30516666666662,"ma250":156.03384},{"date":"2026-03-06","open":153.66,"high":154.43,"low":151.89,"close":153.63,"volume":8187900,"ma5":157.82999999999998,"ma20":160.32750000000001,"ma60":150.59083333333328,"ma120":150.2695833333333,"ma250":155.94455999999997},{"date":"2026-03-09","open":153.15,"high":156.23,"low":152.9,"close":155.22,"volume":12494900,"ma5":156.172,"ma20":160.13,"ma60":150.8506666666666,"ma120":150.25616666666664,"ma250":155.86039999999997},{"date":"2026-03-10","open":155.49,"high":157.15,"low":153.6,"close":156.01,"volume":7756800,"ma5":155.43,"ma20":160.064,"ma60":151.12049999999994,"ma120":150.23916666666665,"ma250":155.79195999999996},{"date":"2026-03-11","open":155.23,"high":155.38,"low":151.43,"close":153.32,"volume":8855100,"ma5":154.43400000000003,"ma20":159.776,"ma60":151.32983333333328,"ma120":150.18075,"ma250":155.73175999999998},{"date":"2026-03-12","open":152.21,"high":153.05,"low":150.33,"close":150.5,"volume":8489300,"ma5":153.73600000000002,"ma20":159.301,"ma60":151.45749999999998,"ma120":150.12391666666662,"ma250":155.6594},{"date":"2026-03-13","open":151.37,"high":152.55,"low":150.18,"close":150.65,"volume":7298900,"ma5":153.14,"ma20":158.773,"ma60":151.5495,"ma120":150.07899999999998,"ma250":155.59011999999998},{"date":"2026-03-16","open":151.86,"high":152.64,"low":150.65,"close":152.12,"volume":6944000,"ma5":152.52,"ma20":158.37550000000002,"ma60":151.66466666666665,"ma120":150.07108333333332,"ma250":155.51955999999998},{"date":"2026-03-17","open":153.01,"high":153.46,"low":151.2,"close":151.48,"volume":6147700,"ma5":151.614,"ma20":157.972,"ma60":151.72583333333333,"ma120":150.06258333333332,"ma250":155.45464000000004},{"date":"2026-03-18","open":149.31,"high":149.62,"low":146.46,"close":146.71,"volume":10059300,"ma5":150.292,"ma20":157.4645,"ma60":151.74566666666664,"ma120":150.01499999999996,"ma250":155.36720000000005},{"date":"2026-03-19","open":146.22,"high":147.38,"low":144.79,"close":144.84,"volume":10340300,"ma5":149.16000000000003,"ma20":156.7785,"ma60":151.752,"ma120":149.95408333333327,"ma250":155.27636},{"date":"2026-03-20","open":144.99,"high":145.82,"low":144.25,"close":144.28,"volume":60620900,"ma5":147.88600000000002,"ma20":155.95350000000002,"ma60":151.7785,"ma120":149.88558333333327,"ma250":155.18672},{"date":"2026-03-23","open":146.15,"high":146.15,"low":143.48,"close":143.99,"volume":10315600,"ma5":146.26,"ma20":154.89450000000002,"ma60":151.792,"ma120":149.8060833333333,"ma250":155.10008000000002},{"date":"2026-03-24","open":143.33,"high":145.23,"low":142.23,"close":143.16,"volume":8567600,"ma5":144.596,"ma20":153.78849999999997,"ma60":151.7698333333333,"ma120":149.71866666666662,"ma250":155.02132000000003},{"date":"2026-03-25","open":143.74,"high":144.1,"low":142.23,"close":143.92,"volume":8418100,"ma5":144.03799999999998,"ma20":152.815,"ma60":151.75616666666664,"ma120":149.64149999999998,"ma250":154.93068000000005},{"date":"2026-03-26","open":143.69,"high":144.57,"low":142.24,"close":142.42,"volume":6443200,"ma5":143.55399999999997,"ma20":151.7485,"ma60":151.72033333333334,"ma120":149.56124999999994,"ma250":154.82552000000004},{"date":"2026-03-27","open":142.72,"high":144.08,"low":142.01,"close":142.71,"volume":11558300,"ma5":143.23999999999998,"ma20":150.52400000000003,"ma60":151.69799999999998,"ma120":149.48158333333325,"ma250":154.72424000000004},{"date":"2026-03-30","open":143.04,"high":145.57,"low":142.57,"close":144.72,"volume":11616300,"ma5":143.38600000000002,"ma20":149.5845,"ma60":151.7215,"ma120":149.43416666666658,"ma250":154.62144000000004},{"date":"2026-03-31","open":144.82,"high":144.92,"low":142.28,"close":144.44,"volume":10407500,"ma5":143.642,"ma20":148.82049999999998,"ma60":151.76566666666665,"ma120":149.36666666666662,"ma250":154.51696},{"date":"2026-04-01","open":143.92,"high":144.97,"low":143.21,"close":144.09,"volume":8061700,"ma5":143.676,"ma20":148.11,"ma60":151.82766666666666,"ma120":149.3116666666666,"ma250":154.41532},{"date":"2026-04-02","open":144.09,"high":144.21,"low":142.58,"close":143.12,"volume":5941700,"ma5":143.816,"ma20":147.5665,"ma60":151.88116666666664,"ma120":149.24949999999993,"ma250":154.29824},{"date":"2026-04-06","open":143.01,"high":143.67,"low":141.92,"close":142.77,"volume":6823100,"ma5":143.828,"ma20":147.02349999999998,"ma60":151.96,"ma120":149.1918333333333,"ma250":154.21432000000001},{"date":"2026-04-07","open":142.52,"high":142.77,"low":140.74,"close":141.3,"volume":7207500,"ma5":143.144,"ma20":146.32750000000001,"ma60":151.9561666666667,"ma120":149.14024999999995,"ma250":154.1386},{"date":"2026-04-08","open":143.15,"high":145.11,"low":141.87,"close":144.9,"volume":10849700,"ma5":143.236,"ma20":145.77200000000002,"ma60":152.0066666666667,"ma120":149.10474999999997,"ma250":154.08464000000004},{"date":"2026-04-09","open":144.39,"high":146.94,"low":143,"close":146.66,"volume":6794800,"ma5":143.75,"ma20":145.43900000000002,"ma60":152.06,"ma120":149.09841666666662,"ma250":154.02200000000005},{"date":"2026-04-10","open":146.89,"high":146.89,"low":144.76,"close":145.16,"volume":9790300,"ma5":144.158,"ma20":145.17200000000003,"ma60":152.0753333333333,"ma120":149.06141666666662,"ma250":153.94840000000005},{"date":"2026-04-13","open":145,"high":145.09,"low":142.63,"close":143.58,"volume":7121400,"ma5":144.32,"ma20":144.81850000000003,"ma60":152.02916666666667,"ma120":148.99625,"ma250":153.85508000000004},{"date":"2026-04-14","open":143.24,"high":144.72,"low":142.77,"close":144.38,"volume":6621600,"ma5":144.936,"ma20":144.4315,"ma60":152.02499999999998,"ma120":148.93308333333331,"ma250":153.75608000000005},{"date":"2026-04-15","open":144.36,"high":144.4,"low":142.26,"close":143.38,"volume":7698200,"ma5":144.632,"ma20":144.0265,"ma60":152.0058333333333,"ma120":148.86441666666667,"ma250":153.65572000000006},{"date":"2026-04-16","open":143.2,"high":144.29,"low":142.66,"close":143.11,"volume":6947100,"ma5":143.922,"ma20":143.84650000000002,"ma60":151.94099999999997,"ma120":148.78866666666667,"ma250":153.56260000000003},{"date":"2026-04-17","open":143.41,"high":147.59,"low":143.16,"close":146.93,"volume":10886000,"ma5":144.276,"ma20":143.951,"ma60":151.9555,"ma120":148.7446666666667,"ma250":153.46780000000004},{"date":"2026-04-20","open":146.06,"high":146.66,"low":143.59,"close":144.49,"volume":8084700,"ma5":144.458,"ma20":143.96150000000003,"ma60":151.86483333333334,"ma120":148.67800000000003,"ma250":153.38276000000005},{"date":"2026-04-21","open":144.62,"high":144.62,"low":142.32,"close":142.32,"volume":11197200,"ma5":144.046,"ma20":143.87800000000004,"ma60":151.73433333333332,"ma120":148.59950000000006,"ma250":153.28052000000002},{"date":"2026-04-22","open":142.5,"high":143.3,"low":142.22,"close":142.85,"volume":7236300,"ma5":143.94,"ma20":143.8625,"ma60":151.62366666666665,"ma120":148.5285,"ma250":153.18900000000002},{"date":"2026-04-23","open":143.4,"high":146.23,"low":143.4,"close":145.71,"volume":11288800,"ma5":144.46,"ma20":143.952,"ma60":151.5798333333333,"ma120":148.50300000000001,"ma250":153.13372},{"date":"2026-04-24","open":152.01,"high":152.42,"low":147.62,"close":148.18,"volume":13786200,"ma5":144.70999999999998,"ma20":144.24000000000004,"ma60":151.59383333333332,"ma120":148.49133333333336,"ma250":153.08236000000002},{"date":"2026-04-27","open":147.42,"high":149.7,"low":147.42,"close":148.4,"volume":9166400,"ma5":145.492,"ma20":144.52450000000002,"ma60":151.5688333333333,"ma120":148.47491666666667,"ma250":153.02856000000003},{"date":"2026-04-28","open":150.03,"high":151.19,"low":148.43,"close":149.17,"volume":7965700,"ma5":146.862,"ma20":144.747,"ma60":151.52549999999994,"ma120":148.48449999999997,"ma250":152.9762},{"date":"2026-04-29","open":148.3,"high":148.75,"low":145.89,"close":146.46,"volume":9002400,"ma5":147.584,"ma20":144.848,"ma60":151.4133333333333,"ma120":148.47858333333326,"ma250":152.91176000000002},{"date":"2026-04-30","open":147.09,"high":147.72,"low":145.95,"close":147.09,"volume":9491700,"ma5":147.86,"ma20":144.998,"ma60":151.27616666666663,"ma120":148.48941666666664,"ma250":152.86020000000002},{"date":"2026-05-01","open":147.87,"high":149.28,"low":146.46,"close":147.26,"volume":6814800,"ma5":147.676,"ma20":145.205,"ma60":151.11599999999996,"ma120":148.49883333333327,"ma250":152.80716},{"date":"2026-05-04","open":146.06,"high":146.06,"low":143.27,"close":143.42,"volume":9642800,"ma5":146.68,"ma20":145.2375,"ma60":150.8628333333333,"ma120":148.4691666666666,"ma250":152.74552},{"date":"2026-05-05","open":143.38,"high":145.9,"low":142.18,"close":144.9,"volume":7664300,"ma5":145.826,"ma20":145.41750000000005,"ma60":150.62499999999997,"ma120":148.4641666666666,"ma250":152.68812},{"date":"2026-05-06","open":146.4,"high":148.95,"low":145.94,"close":147.9,"volume":9399500,"ma5":146.11399999999998,"ma20":145.56750000000002,"ma60":150.4678333333333,"ma120":148.45883333333327,"ma250":152.64256},{"date":"2026-05-07","open":147.99,"high":147.99,"low":146.02,"close":146.06,"volume":9545800,"ma5":145.908,"ma20":145.53750000000002,"ma60":150.25083333333333,"ma120":148.4425833333333,"ma250":152.5922},{"date":"2026-05-08","open":146.55,"high":147.52,"low":146.21,"close":146.42,"volume":5741000,"ma5":145.73999999999998,"ma20":145.60050000000004,"ma60":150.0245,"ma120":148.4297499999999,"ma250":152.54723999999996},{"date":"2026-05-11","open":145.79,"high":145.95,"low":141.97,"close":143.36,"volume":7489500,"ma5":145.728,"ma20":145.58950000000002,"ma60":149.72699999999998,"ma120":148.39383333333325,"ma250":152.47707999999994},{"date":"2026-05-12","open":144.35,"high":145.86,"low":142.86,"close":143.91,"volume":9051200,"ma5":145.53,"ma20":145.566,"ma60":149.45766666666668,"ma120":148.3779166666666,"ma250":152.4178},{"date":"2026-05-13","open":143.15,"high":144.67,"low":141.66,"close":142.24,"volume":6685900,"ma5":144.398,"ma20":145.50900000000001,"ma60":149.16916666666665,"ma120":148.33833333333325,"ma250":152.35468},{"date":"2026-05-14","open":143.18,"high":144.28,"low":142.63,"close":142.71,"volume":9636200,"ma5":143.728,"ma20":145.48900000000003,"ma60":148.9333333333333,"ma120":148.3026666666666,"ma250":152.27587999999997},{"date":"2026-05-15","open":143.4,"high":143.4,"low":141.2,"close":141.57,"volume":6989400,"ma5":142.75799999999998,"ma20":145.22100000000003,"ma60":148.65016666666665,"ma120":148.24749999999995,"ma250":152.18903999999998},{"date":"2026-05-18","open":142.1,"high":144.43,"low":141.63,"close":142.39,"volume":7731200,"ma5":142.56400000000002,"ma20":145.11599999999999,"ma60":148.34366666666665,"ma120":148.17641666666663,"ma250":152.09951999999998},{"date":"2026-05-19","open":142.47,"high":143.71,"low":140.85,"close":141.3,"volume":8355800,"ma5":142.042,"ma20":145.065,"ma60":147.9458333333333,"ma120":148.12908333333326,"ma250":152.00216},{"date":"2026-05-20","open":141.45,"high":143.22,"low":140.62,"close":142.44,"volume":8375600,"ma5":142.08200000000002,"ma20":145.04450000000003,"ma60":147.56516666666664,"ma120":148.07866666666658,"ma250":151.91019999999997},{"date":"2026-05-21","open":141.88,"high":143.72,"low":140.09,"close":143.4,"volume":6297300,"ma5":142.22,"ma20":144.92900000000003,"ma60":147.23199999999997,"ma120":148.03824999999995,"ma250":151.82368},{"date":"2026-05-22","open":143.87,"high":144.64,"low":143.53,"close":144.44,"volume":4616700,"ma5":142.794,"ma20":144.74200000000002,"ma60":146.91016666666664,"ma120":148.0072499999999,"ma250":151.738},{"date":"2026-05-26","open":144.51,"high":145.61,"low":142.53,"close":142.96,"volume":8157200,"ma5":142.908,"ma20":144.47000000000003,"ma60":146.50616666666664,"ma120":147.9699166666666,"ma250":151.6388},{"date":"2026-05-27","open":143.46,"high":148.54,"low":143.46,"close":147.49,"volume":10048900,"ma5":144.14600000000002,"ma20":144.38600000000002,"ma60":146.23916666666665,"ma120":147.9834999999999,"ma250":151.55931999999999},{"date":"2026-05-28","open":146.7,"high":146.7,"low":145.01,"close":145.91,"volume":10196700,"ma5":144.84,"ma20":144.3585,"ma60":146.00899999999996,"ma120":147.97683333333325,"ma250":151.46872},{"date":"2026-05-29","open":145.52,"high":145.64,"low":143.2,"close":143.56,"volume":12355800,"ma5":144.87199999999999,"ma20":144.182,"ma60":145.7633333333333,"ma120":147.96183333333326,"ma250":151.36339999999996},{"date":"2026-06-01","open":141.52,"high":141.82,"low":138.86,"close":140.28,"volume":11093800,"ma5":144.04000000000002,"ma20":143.833,"ma60":145.5348333333333,"ma120":147.93541666666658,"ma250":151.25339999999994},{"date":"2026-06-02","open":140.12,"high":141.12,"low":139.03,"close":140.82,"volume":9599500,"ma5":143.612,"ma20":143.703,"ma60":145.3213333333333,"ma120":147.95608333333323,"ma250":151.14927999999998},{"date":"2026-06-03","open":140.93,"high":142.45,"low":140,"close":140.19,"volume":9351000,"ma5":142.152,"ma20":143.46750000000003,"ma60":145.07083333333333,"ma120":147.96074999999988,"ma250":151.04623999999998},{"date":"2026-06-04","open":142.7,"high":143.14,"low":139.89,"close":140.78,"volume":8194000,"ma5":141.126,"ma20":143.11150000000004,"ma60":144.817,"ma120":147.9687499999999,"ma250":150.95815999999996},{"date":"2026-06-05","open":142.22,"high":148.23,"low":141.8,"close":146.54,"volume":10963200,"ma5":141.722,"ma20":143.13550000000004,"ma60":144.70400000000004,"ma120":148.01691666666656,"ma250":150.88824},{"date":"2026-06-08","open":145.79,"high":146.55,"low":145.02,"close":145.1,"volume":7200700,"ma5":142.68599999999998,"ma20":143.06950000000003,"ma60":144.614,"ma120":148.03574999999992,"ma250":150.8184},{"date":"2026-06-09","open":144.67,"high":149.48,"low":144.53,"close":148.67,"volume":8259300,"ma5":144.256,"ma20":143.33500000000004,"ma60":144.58100000000002,"ma120":148.0652499999999,"ma250":150.76172},{"date":"2026-06-10","open":149.91,"high":150.43,"low":148.38,"close":149.05,"volume":7345900,"ma5":146.02799999999996,"ma20":143.592,"ma60":144.5298333333333,"ma120":148.0972499999999,"ma250":150.70948},{"date":"2026-06-11","open":148.7,"high":149.62,"low":147.77,"close":148.34,"volume":6684700,"ma5":147.54,"ma20":143.89700000000002,"ma60":144.47749999999994,"ma120":148.10166666666655,"ma250":150.65012},{"date":"2026-06-12","open":149.38,"high":150.2,"low":148.3,"close":149.61,"volume":6832000,"ma5":148.154,"ma20":144.24200000000002,"ma60":144.52583333333328,"ma120":148.1357499999999,"ma250":150.60744},{"date":"2026-06-15","open":148.76,"high":151.5,"low":148.76,"close":150.46,"volume":9158900,"ma5":149.22600000000003,"ma20":144.68650000000002,"ma60":144.61949999999996,"ma120":148.18574999999993,"ma250":150.56576},{"date":"2026-06-16","open":151.51,"high":153.02,"low":150.55,"close":152.49,"volume":8518900,"ma5":149.99,"ma20":145.1915,"ma60":144.7563333333333,"ma120":148.26741666666658,"ma250":150.54164},{"date":"2026-06-17","open":152.38,"high":152.94,"low":149.77,"close":150.56,"volume":7055800,"ma5":150.292,"ma20":145.65450000000004,"ma60":144.86583333333328,"ma120":148.32891666666663,"ma250":150.5118},{"date":"2026-06-18","open":150.87,"high":152.29,"low":150.18,"close":150.38,"volume":17076100,"ma5":150.70000000000002,"ma20":146.0515,"ma60":144.9861666666666,"ma120":148.37799999999996,"ma250":150.47699999999998},{"date":"2026-06-22","open":150.11,"high":150.89,"low":147.57,"close":147.68,"volume":10533000,"ma5":150.31400000000002,"ma20":146.26549999999997,"ma60":145.0488333333333,"ma120":148.40249999999997,"ma250":150.42359999999996},{"date":"2026-06-23","open":149.66,"high":151.37,"low":149.37,"close":150.86,"volume":7259600,"ma5":150.394,"ma20":146.5865,"ma60":145.18949999999998,"ma120":148.45491666666666,"ma250":150.38559999999998},{"date":"2026-06-24","open":151.99,"high":153.35,"low":150.92,"close":152.04,"volume":8618500,"ma5":150.304,"ma20":147.0405,"ma60":145.34499999999997,"ma120":148.5215,"ma250":150.35787999999997},{"date":"2026-06-25","open":151.57,"high":152.29,"low":147.82,"close":148.5,"volume":11197200,"ma5":149.892,"ma20":147.091,"ma60":145.40800000000002,"ma120":148.56475,"ma250":150.31735999999998},{"date":"2026-06-26","open":150.34,"high":150.88,"low":148.42,"close":149.02,"volume":16724600,"ma5":149.62,"ma20":147.2465,"ma60":145.48433333333335,"ma120":148.625,"ma250":150.274},{"date":"2026-06-29","open":148.73,"high":149.05,"low":147.04,"close":148.45,"volume":10387700,"ma5":149.77399999999997,"ma20":147.49099999999999,"ma60":145.557,"ma120":148.69233333333335,"ma250":150.23051999999998},{"date":"2026-06-30","open":147.53,"high":147.53,"low":144.17,"close":146.64,"volume":9353800,"ma5":148.93,"ma20":147.80899999999997,"ma60":145.61566666666664,"ma120":148.74841666666666,"ma250":150.17219999999998},{"date":"2026-07-01","open":146.53,"high":147.5,"low":145.55,"close":147.43,"volume":9571700,"ma5":148.00799999999998,"ma20":148.13949999999997,"ma60":145.6933333333333,"ma120":148.82666666666665,"ma250":150.11712},{"date":"2026-07-02","open":148.58,"high":151.67,"low":147.74,"close":151.41,"volume":9256000,"ma5":148.58999999999997,"ma20":148.70049999999998,"ma60":145.86183333333332,"ma120":148.909,"ma250":150.07944},{"date":"2026-07-06","open":150.68,"high":151.22,"low":146.96,"close":149.31,"volume":8323100,"ma5":148.648,"ma20":149.12699999999995,"ma60":145.93533333333332,"ma120":148.971,"ma250":150.03467999999998},{"date":"2026-07-07","open":152.66,"high":153.49,"low":150.61,"close":152.75,"volume":8061400,"ma5":149.50799999999998,"ma20":149.43749999999994,"ma60":146.0368333333333,"ma120":149.04841666666664,"ma250":150.01412},{"date":"2026-07-08","open":150.96,"high":151.07,"low":148.35,"close":148.4,"volume":14272300,"ma5":149.86,"ma20":149.60249999999996,"ma60":146.09083333333334,"ma120":149.08308333333332,"ma250":149.97763999999995},{"date":"2026-07-09","open":146.77,"high":147.66,"low":145.6,"close":146.85,"volume":7748000,"ma5":149.744,"ma20":149.51149999999998,"ma60":146.14533333333335,"ma120":149.08724999999998,"ma250":149.93107999999995},{"date":"2026-07-10","open":147.1,"high":148.59,"low":146.71,"close":147.04,"volume":12473000,"ma5":148.87,"ma20":149.411,"ma60":146.18966666666668,"ma120":149.10733333333332,"ma250":149.89103999999995},{"date":"2026-07-13","open":148.08,"high":150.05,"low":147.11,"close":148.37,"volume":7816100,"ma5":148.682,"ma20":149.4125,"ma60":146.2728333333334,"ma120":149.13933333333333,"ma250":149.86947999999995},{"date":"2026-07-14","open":148.37,"high":148.75,"low":145.59,"close":146.08,"volume":7668100,"ma5":147.348,"ma20":149.23600000000002,"ma60":146.3223333333334,"ma120":149.13166666666666,"ma250":149.84307999999996},{"date":"2026-07-15","open":145.28,"high":148.59,"low":144.66,"close":148.05,"volume":6180000,"ma5":147.27800000000002,"ma20":149.1155,"ma60":146.34100000000004,"ma120":149.14825000000002,"ma250":149.82036},{"date":"2026-07-16","open":149.49,"high":151.52,"low":148.18,"close":151.5,"volume":6485400,"ma5":148.208,"ma20":149.066,"ma60":146.45783333333335,"ma120":149.16133333333332,"ma250":149.80387999999996},{"date":"2026-07-17","open":152.86,"high":154.32,"low":149.31,"close":149.98,"volume":8917400,"ma5":148.796,"ma20":149.037,"ma60":146.58550000000002,"ma120":149.15991666666665,"ma250":149.7834},{"date":"2026-07-20","open":149.56,"high":150.1,"low":148.43,"close":149.13,"volume":5788300,"ma5":148.948,"ma20":148.9745,"ma60":146.6901666666667,"ma120":149.15691666666666,"ma250":149.75979999999996},{"date":"2026-07-21","open":147.86,"high":148.41,"low":146.88,"close":148.1,"volume":7027600,"ma5":149.352,"ma20":148.9955,"ma60":146.73000000000002,"ma120":149.15491666666665,"ma250":149.71892},{"date":"2026-07-22","open":149.5,"high":150.46,"low":148.82,"close":149.13,"volume":5371200,"ma5":149.568,"ma20":148.90900000000002,"ma60":146.74583333333337,"ma120":149.16983333333332,"ma250":149.68231999999995},{"date":"2026-07-23","open":146.14,"high":147.61,"low":145.59,"close":146.97,"volume":6499200,"ma5":148.662,"ma20":148.65550000000002,"ma60":146.722,"ma120":149.14541666666665,"ma250":149.63495999999995},{"date":"2026-07-24","open":146.45,"high":147.99,"low":145.4,"close":147.41,"volume":6620700,"ma5":148.148,"ma20":148.601,"ma60":146.69266666666667,"ma120":149.1090833333333,"ma250":149.59139999999996},{"date":"2026-07-27","open":147.85,"high":150.25,"low":147.85,"close":148.63,"volume":7301800,"ma5":148.048,"ma20":148.58149999999998,"ma60":146.7288333333333,"ma120":149.07108333333332,"ma250":149.5574799999999},{"date":"2026-07-28","open":151.5,"high":153.68,"low":148.52,"close":148.88,"volume":12848800,"ma5":148.204,"ma20":148.60299999999998,"ma60":146.75866666666664,"ma120":149.01741666666666,"ma250":149.5265599999999},{"date":"2026-07-29","open":141.38,"high":146.38,"low":140.2,"close":146.1,"volume":14616800,"ma5":147.598,"ma20":148.57599999999996,"ma60":146.73933333333335,"ma120":148.92766666666665,"ma250":149.49943999999994},{"date":"2026-07-30","open":143.76,"high":144.45,"low":142.25,"close":143.96,"volume":9571100,"ma5":146.996,"ma20":148.40249999999997,"ma60":146.74833333333333,"ma120":148.80558333333332,"ma250":149.47339999999994},{"date":"2026-07-31","open":143.51,"high":144.7,"low":141.46,"close":144.49,"volume":9152600,"ma5":146.412,"ma20":148.0565,"ma60":146.74150000000003,"ma120":148.68325,"ma250":149.44875999999994},{"date":"2026-08-03","open":145.85,"high":147.15,"low":144.26,"close":144.97,"volume":8843600,"ma5":145.68,"ma20":147.83950000000002,"ma60":146.6926666666667,"ma120":148.58025,"ma250":149.42559999999997},{"date":"2026-08-04","open":144.04,"high":148.25,"low":143.79,"close":148.01,"volume":7362300,"ma5":145.506,"ma20":147.60250000000002,"ma60":146.72516666666667,"ma120":148.488,"ma250":149.41559999999998},{"date":"2026-08-05","open":147.85,"high":147.85,"low":144.66,"close":146.8,"volume":9753300,"ma5":145.64600000000002,"ma20":147.52249999999998,"ma60":146.7315,"ma120":148.378,"ma250":149.39136},{"date":"2026-08-06","open":147.82,"high":148.5,"low":145.45,"close":146.97,"volume":8766700,"ma5":146.248,"ma20":147.5285,"ma60":146.79166666666669,"ma120":148.25933333333333,"ma250":149.36528},{"date":"2026-08-07","open":144.9,"high":146,"low":143.88,"close":145.79,"volume":7565500,"ma5":146.50799999999998,"ma20":147.466,"ma60":146.82300000000004,"ma120":148.14033333333333,"ma250":149.3344},{"date":"2026-08-10","open":144.73,"high":146.46,"low":144.15,"close":146.44,"volume":7386500,"ma5":146.802,"ma20":147.36949999999996,"ma60":146.89300000000003,"ma120":148.0310833333333,"ma250":149.30024000000003},{"date":"2026-08-11","open":145.41,"high":145.71,"low":143.93,"close":145.21,"volume":7936700,"ma5":146.24200000000002,"ma20":147.32600000000002,"ma60":146.9346666666667,"ma120":147.93399999999994,"ma250":149.26072000000002},{"date":"2026-08-12","open":144.05,"high":144.94,"low":143.79,"close":144.08,"volume":7195000,"ma5":145.698,"ma20":147.1275,"ma60":146.97650000000004,"ma120":147.81333333333333,"ma250":149.21540000000005},{"date":"2026-08-13","open":144.59,"high":145.8,"low":144,"close":144.26,"volume":7491300,"ma5":145.156,"ma20":146.76549999999997,"ma60":147.00766666666672,"ma120":147.67566666666661,"ma250":149.17748000000003},{"date":"2026-08-14","open":144.33,"high":144.91,"low":143.42,"close":144.55,"volume":7249600,"ma5":144.908,"ma20":146.494,"ma60":147.06183333333334,"ma120":147.50383333333326,"ma250":149.13824000000005},{"date":"2026-08-17","open":143.64,"high":143.97,"low":142.48,"close":143.12,"volume":9867500,"ma5":144.244,"ma20":146.1935,"ma60":147.07316666666668,"ma120":147.3191666666666,"ma250":149.08784000000006},{"date":"2026-08-18","open":143.28,"high":144.42,"low":142.68,"close":143.45,"volume":12746100,"ma5":143.892,"ma20":145.96099999999996,"ma60":147.07400000000004,"ma120":147.15299999999993,"ma250":149.02804000000003},{"date":"2026-08-19","open":144.3,"high":146.23,"low":143.62,"close":144.38,"volume":13948500,"ma5":143.952,"ma20":145.7235,"ma60":147.073,"ma120":146.99158333333327,"ma250":148.96752},{"date":"2026-08-20","open":144.47,"high":144.92,"low":142.56,"close":142.97,"volume":15794100,"ma5":143.69400000000002,"ma20":145.52349999999998,"ma60":147.07316666666668,"ma120":146.78966666666662,"ma250":148.90448000000004},{"date":"2026-08-21","open":143.02,"high":145.27,"low":142.14,"close":144.68,"volume":9785200,"ma5":143.71999999999997,"ma20":145.38699999999997,"ma60":147.02633333333335,"ma120":146.63274999999996,"ma250":148.84852},{"date":"2026-08-24","open":145.24,"high":146.8,"low":145,"close":146.6,"volume":7061800,"ma5":144.416,"ma20":145.28549999999998,"ma60":147.03783333333334,"ma120":146.5234166666666,"ma250":148.81032000000005},{"date":"2026-08-25","open":145.73,"high":146.12,"low":144.95,"close":145.4,"volume":9125700,"ma5":144.80599999999998,"ma20":145.11149999999998,"ma60":147.0685,"ma120":146.41591666666665,"ma250":148.76804},{"date":"2026-08-26","open":145.28,"high":145.93,"low":144.5,"close":145,"volume":8249100,"ma5":144.93,"ma20":145.05649999999997,"ma60":147.14716666666666,"ma120":146.34099999999998,"ma250":148.7202},{"date":"2026-08-27","open":143.7,"high":144.15,"low":142.71,"close":143.14,"volume":7817200,"ma5":144.964,"ma20":145.01549999999997,"ma60":147.18583333333333,"ma120":146.2535833333333,"ma250":148.67016},{"date":"2026-08-28","open":143.25,"high":144.4,"low":143.01,"close":143.78,"volume":5868900,"ma5":144.784,"ma20":144.98,"ma60":147.24566666666666,"ma120":146.15824999999998,"ma250":148.61712},{"date":"2026-08-31","open":143.44,"high":145.9,"low":142.5,"close":145.12,"volume":12097900,"ma5":144.488,"ma20":144.9875,"ma60":147.31800000000004,"ma120":146.06749999999997,"ma250":148.56564},{"date":"2026-09-01","open":145.76,"high":148.36,"low":145.09,"close":146.21,"volume":8503800,"ma5":144.65,"ma20":144.8975,"ma60":147.3125,"ma120":146.00824999999992,"ma250":148.51780000000002},{"date":"2026-09-02","open":146.42,"high":148.32,"low":145.79,"close":147.64,"volume":7431100,"ma5":145.178,"ma20":144.9395,"ma60":147.35483333333335,"ma120":145.9844166666666,"ma250":148.4716},{"date":"2026-09-03","open":147.68,"high":148.22,"low":146.5,"close":146.92,"volume":6105800,"ma5":145.934,"ma20":144.937,"ma60":147.32566666666668,"ma120":145.95333333333326,"ma250":148.41920000000002},{"date":"2026-09-04","open":146.47,"high":147.15,"low":145.82,"close":146.44,"volume":5588200,"ma5":146.46599999999998,"ma20":144.96949999999998,"ma60":147.28216666666668,"ma120":145.9059999999999,"ma250":148.36892},{"date":"2026-09-08","open":145.6,"high":146.16,"low":144.3,"close":145.58,"volume":8325100,"ma5":146.55800000000002,"ma20":144.9265,"ma60":147.2361666666667,"ma120":145.8568333333332,"ma250":148.31340000000006},{"date":"2026-09-09","open":144.16,"high":144.47,"low":142.34,"close":142.64,"volume":9270000,"ma5":145.844,"ma20":144.798,"ma60":147.12000000000003,"ma120":145.82291666666654,"ma250":148.25456000000003},{"date":"2026-09-10","open":142.6,"high":143.51,"low":141.86,"close":142.97,"volume":10925000,"ma5":144.91000000000003,"ma20":144.7425,"ma60":146.99516666666668,"ma120":145.80733333333325,"ma250":148.19192000000004},{"date":"2026-09-11","open":143.72,"high":145.49,"low":143.55,"close":145.27,"volume":11526600,"ma5":144.57999999999998,"ma20":144.79299999999998,"ma60":146.87483333333336,"ma120":145.81558333333325,"ma250":148.14140000000003},{"date":"2026-09-14","open":146.38,"high":147.72,"low":145.75,"close":146.13,"volume":8704500,"ma5":144.518,"ma20":144.87199999999999,"ma60":146.801,"ma120":145.83341666666664,"ma250":148.09860000000003},{"date":"2026-09-15","open":144.78,"high":147.22,"low":143.92,"close":146.67,"volume":8802900,"ma5":144.736,"ma20":145.0495,"ma60":146.73916666666668,"ma120":145.8626666666666,"ma250":148.05308000000002},{"date":"2026-09-16","open":146.83,"high":148.23,"low":146.5,"close":147.02,"volume":6949800,"ma5":145.612,"ma20":145.228,"ma60":146.72816666666668,"ma120":145.88849999999996,"ma250":147.99984},{"date":"2026-09-17","open":147.59,"high":147.78,"low":146.35,"close":147.55,"volume":6737800,"ma5":146.52799999999996,"ma20":145.3865,"ma60":146.67300000000003,"ma120":145.93124999999998,"ma250":147.96076},{"date":"2026-09-18","open":146.44,"high":146.7,"low":145.49,"close":146.39,"volume":12944300,"ma5":146.75199999999998,"ma20":145.5575,"ma60":146.57883333333334,"ma120":145.9619166666666,"ma250":147.92215999999996},{"date":"2026-09-21","open":146.49,"high":146.81,"low":145.63,"close":146.08,"volume":5822100,"ma5":146.74200000000002,"ma20":145.6275,"ma60":146.5385,"ma120":145.97324999999998,"ma250":147.8942},{"date":"2026-09-22","open":147.42,"high":148.25,"low":146.95,"close":148.22,"volume":5636100,"ma5":147.05200000000002,"ma20":145.7085,"ma60":146.52516666666665,"ma120":146.00474999999997,"ma250":147.87707999999998},{"date":"2026-09-23","open":147.87,"high":148.93,"low":147.14,"close":147.39,"volume":6580200,"ma5":147.126,"ma20":145.80799999999996,"ma60":146.5075,"ma120":146.03224999999992,"ma250":147.85696},{"date":"2026-09-24","open":147.74,"high":149.2,"low":145.68,"close":145.68,"volume":7428400,"ma5":146.752,"ma20":145.84199999999996,"ma60":146.4915,"ma120":146.05358333333328,"ma250":147.83107999999996},{"date":"2026-09-25","open":145.97,"high":146.4,"low":145.33,"close":146.23,"volume":5790500,"ma5":146.72,"ma20":145.99649999999997,"ma60":146.47150000000002,"ma120":146.0824166666666,"ma250":147.80599999999998},{"date":"2026-09-28","open":145.86,"high":149.48,"low":145.11,"close":149.03,"volume":8850100,"ma5":147.31,"ma20":146.259,"ma60":146.43183333333337,"ma120":146.14683333333326,"ma250":147.78799999999998},{"date":"2026-09-29","open":147.95,"high":148.84,"low":146.84,"close":148.32,"volume":7671900,"ma5":147.32999999999998,"ma20":146.419,"ma60":146.4153333333334,"ma120":146.17533333333327,"ma250":147.76667999999995},{"date":"2026-09-30","open":148.9,"high":149.23,"low":145.28,"close":145.28,"volume":8578400,"ma5":146.908,"ma20":146.3725,"ma60":146.2908333333334,"ma120":146.16383333333323,"ma250":147.73507999999998},{"date":"2026-10-01","open":144.55,"high":145,"low":143.4,"close":143.95,"volume":7321200,"ma5":146.56199999999998,"ma20":146.18800000000002,"ma60":146.21666666666673,"ma120":146.15374999999992,"ma250":147.70267999999996},{"date":"2026-10-02","open":144.4,"high":145.21,"low":143.81,"close":144.91,"volume":6248800,"ma5":146.29799999999997,"ma20":146.0875,"ma60":146.18433333333343,"ma120":146.16483333333326,"ma250":147.67324},{"date":"2026-10-05","open":145,"high":146.09,"low":144.38,"close":145.94,"volume":7036500,"ma5":145.68,"ma20":146.0625,"ma60":146.16600000000008,"ma120":146.1778333333332,"ma250":147.65535999999997},{"date":"2026-10-06","open":148.02,"high":149.68,"low":147.06,"close":148.41,"volume":13333600,"ma5":145.69799999999998,"ma20":146.204,"ma60":146.16666666666669,"ma120":146.21974999999992,"ma250":147.63884000000002},{"date":"2026-10-07","open":148.68,"high":149.67,"low":147.76,"close":147.82,"volume":8675200,"ma5":146.206,"ma20":146.46300000000002,"ma60":146.19566666666668,"ma120":146.25899999999993,"ma250":147.62736},{"date":"2026-10-08","open":147.74,"high":150.76,"low":147.05,"close":150.59,"volume":12047500,"ma5":147.534,"ma20":146.844,"ma60":146.238,"ma120":146.28949999999992,"ma250":147.6274},{"date":"2026-10-09","open":150.57,"high":151.6,"low":149.92,"close":151.23,"volume":6307600,"ma5":148.798,"ma20":147.142,"ma60":146.2335,"ma120":146.34566666666657,"ma250":147.63356000000002},{"date":"2026-10-12","open":151.25,"high":153.25,"low":150.95,"close":153.2,"volume":6220300,"ma5":150.25,"ma20":147.49550000000002,"ma60":146.28716666666668,"ma120":146.43633333333324,"ma250":147.6564},{"date":"2026-10-13","open":154.51,"high":154.75,"low":152.22,"close":153.04,"volume":6038000,"ma5":151.176,"ma20":147.81400000000002,"ma60":146.35233333333335,"ma120":146.52124999999992,"ma250":147.67192},{"date":"2026-10-14","open":154.64,"high":156.63,"low":154.29,"close":156.53,"volume":10668100,"ma5":152.91799999999998,"ma20":148.28950000000003,"ma60":146.49283333333335,"ma120":146.6114166666666,"ma250":147.70836},{"date":"2026-10-15","open":158.33,"high":159.95,"low":156.79,"close":157.08,"volume":16414000,"ma5":154.21599999999998,"ma20":148.76600000000002,"ma60":146.62533333333337,"ma120":146.6855833333333,"ma250":147.73828},{"date":"2026-10-16","open":157.75,"high":159.98,"low":157.56,"close":159.35,"volume":13532400,"ma5":155.84,"ma20":149.41400000000002,"ma60":146.83166666666668,"ma120":146.7768333333333,"ma250":147.77007999999998},{"date":"2026-10-19","open":157.87,"high":158.49,"low":157.01,"close":157.69,"volume":10091100,"ma5":156.738,"ma20":149.9945,"ma60":147.00300000000001,"ma120":146.84783333333326,"ma250":147.793},{"date":"2026-10-20","open":158.7,"high":159.47,"low":158.06,"close":159.32,"volume":9746200,"ma5":157.994,"ma20":150.54950000000002,"ma60":147.18116666666668,"ma120":146.95499999999993,"ma250":147.82379999999998},{"date":"2026-10-21","open":158.17,"high":158.67,"low":156.8,"close":156.84,"volume":9974900,"ma5":158.056,"ma20":151.02200000000002,"ma60":147.31383333333332,"ma120":147.03624999999997,"ma250":147.84235999999999},{"date":"2026-10-22","open":162.14,"high":166.85,"low":161.36,"close":165.59,"volume":22037200,"ma5":159.75799999999998,"ma20":152.0175,"ma60":147.63866666666667,"ma120":147.18899999999994,"ma250":147.89588},{"date":"2026-10-23","open":164,"high":164.5,"low":160.64,"close":161.02,"volume":10330100,"ma5":160.092,"ma20":152.757,"ma60":147.92299999999997,"ma120":147.33566666666664,"ma250":147.93},{"date":"2026-10-26","open":160.76,"high":161.6,"low":158.85,"close":159.92,"volume":9491200,"ma5":160.53799999999998,"ma20":153.30150000000003,"ma60":148.18016666666665,"ma120":147.46083333333328,"ma250":147.96272},{"date":"2026-10-27","open":158.71,"high":159.53,"low":158.42,"close":159.23,"volume":7607400,"ma5":160.52,"ma20":153.847,"ma60":148.4178333333333,"ma120":147.55524999999997,"ma250":147.99416},{"date":"2026-10-28","open":157.99,"high":159.57,"low":157.4,"close":158.26,"volume":5201300,"ma5":160.804,"ma20":154.496,"ma60":148.58866666666663,"ma120":147.65691666666663,"ma250":148.03212},{"date":"2026-10-29","open":160.09,"high":160.95,"low":158.66,"close":160.59,"volume":7507500,"ma5":159.804,"ma20":155.32800000000003,"ma60":148.81849999999997,"ma120":147.77499999999998,"ma250":148.07616},{"date":"2026-10-30","open":164.62,"high":165.36,"low":161.03,"close":161.57,"volume":11628500,"ma5":159.914,"ma20":156.161,"ma60":149.06183333333328,"ma120":147.92675,"ma250":148.12096},{"date":"2026-11-02","open":162.24,"high":164.36,"low":162.24,"close":163.56,"volume":9724500,"ma5":160.642,"ma20":157.042,"ma60":149.35799999999998,"ma120":148.0905,"ma250":148.18311999999995},{"date":"2026-11-03","open":162.69,"high":163.3,"low":161.47,"close":162.06,"volume":10683600,"ma5":161.208,"ma20":157.72449999999998,"ma60":149.61833333333328,"ma120":148.25566666666666,"ma250":148.24267999999992},{"date":"2026-11-04","open":164.65,"high":168.17,"low":164.65,"close":167.32,"volume":13960000,"ma5":163.01999999999998,"ma20":158.6995,"ma60":149.98683333333327,"ma120":148.46075000000002,"ma250":148.32879999999994},{"date":"2026-11-05","open":169,"high":170.52,"low":166.32,"close":167.1,"volume":16244600,"ma5":164.322,"ma20":159.52499999999998,"ma60":150.37049999999994,"ma120":148.6735,"ma250":148.41267999999994},{"date":"2026-11-06","open":162.36,"high":166.83,"low":162.13,"close":165.4,"volume":7875300,"ma5":165.088,"ma20":160.2335,"ma60":150.72283333333326,"ma120":148.86525,"ma250":148.48635999999993},{"date":"2026-11-09","open":166,"high":168.74,"low":165.23,"close":168.32,"volume":9252000,"ma5":166.04000000000002,"ma20":160.98950000000002,"ma60":151.11899999999994,"ma120":149.0904166666667,"ma250":148.57763999999992},{"date":"2026-11-10","open":169.18,"high":169.79,"low":167.19,"close":168.66,"volume":8422300,"ma5":167.35999999999996,"ma20":161.77050000000003,"ma60":151.54466666666661,"ma120":149.3089166666667,"ma250":148.65811999999994},{"date":"2026-11-11","open":166.19,"high":168,"low":165.88,"close":167.67,"volume":7535800,"ma5":167.43,"ma20":162.32750000000001,"ma60":151.9483333333333,"ma120":149.51116666666667,"ma250":148.73675999999992}],"relative":[{"date":"2025-12-31","stock":100,"index":100},{"date":"2026-01-02","stock":98.93936222175702,"index":100.1894675334161},{"date":"2026-01-05","stock":97.94850324471426,"index":100.82609013220363},{"date":"2026-01-06","stock":97.62752075919336,"index":101.45088014023811},{"date":"2026-01-07","stock":96.3226571767497,"index":101.10189175370681},{"date":"2026-01-08","stock":98.75793733863652,"index":101.10963406617486},{"date":"2026-01-09","stock":98.99518526271719,"index":101.76437075451027},{"date":"2026-01-12","stock":100.1046682018003,"index":101.9249141771967},{"date":"2026-01-13","stock":100.64894285116182,"index":101.72726608721058},{"date":"2026-01-14","stock":102.12127555648594,"index":101.18471988897817},{"date":"2026-01-15","stock":100.92108017584258,"index":101.44576729238186},{"date":"2026-01-16","stock":100.85130137464238,"index":101.38061500255642},{"date":"2026-01-20","stock":102.57483776428721,"index":99.28946022934775},{"date":"2026-01-21","stock":101.91891703300537,"index":100.43999707837266},{"date":"2026-01-22","stock":104.61935663945293,"index":100.99116207727704},{"date":"2026-01-23","stock":104.77287000209336,"index":101.02417646629172},{"date":"2026-01-26","stock":104.31232991417207,"index":101.5299101599591},{"date":"2026-01-27","stock":103.50987370036982,"index":101.94434299905048},{"date":"2026-01-28","stock":102.81208568836787,"index":101.93601636111315},{"date":"2026-01-29","stock":104.59842299909288,"index":101.80425096778906},{"date":"2026-01-30","stock":105.90328658153653,"index":101.36629902855891},{"date":"2026-02-02","stock":106.8941455585793,"index":101.912789423709},{"date":"2026-02-03","stock":108.38043402414347,"index":101.05631436710247},{"date":"2026-02-04","stock":109.46200544274649,"index":100.54371484917098},{"date":"2026-02-05","stock":110.6761565836299,"index":99.31195675991528},{"date":"2026-02-06","stock":111.06691787035098,"index":101.26798626835148},{"date":"2026-02-09","stock":109.7829879282674,"index":101.74304287488131},{"date":"2026-02-10","stock":111.00411694927082,"index":101.40690964867431},{"date":"2026-02-11","stock":111.64608192031261,"index":101.40194288218538},{"date":"2026-02-12","stock":112.49040541483497,"index":99.81389233803229},{"date":"2026-02-13","stock":111.69492708115274,"index":99.86370608428895},{"date":"2026-02-17","stock":111.33207731491174,"index":99.96669344825068},{"date":"2026-02-18","stock":109.45502756262648,"index":100.52311737637864},{"date":"2026-02-19","stock":110.6412671830298,"index":100.2394273610401},{"date":"2026-02-20","stock":112.19035656967414,"index":100.93506683222554},{"date":"2026-02-23","stock":115.25364594236271,"index":99.88678694032576},{"date":"2026-02-24","stock":115.33040262368293,"index":100.65108465415236},{"date":"2026-02-25","stock":114.01158328099922,"index":101.47001679935724},{"date":"2026-02-26","stock":114.26278696531993,"index":100.92557154334965},{"date":"2026-02-27","stock":116.67015560672668,"index":100.4876196041195},{"date":"2026-03-02","stock":114.09531784243947,"index":100.52764589876561},{"date":"2026-03-03","stock":111.45070127695206,"index":99.57826309254254},{"date":"2026-03-04","stock":110.4598422999093,"index":100.35059528157184},{"date":"2026-03-05","stock":107.45237596818086,"index":99.78394565773135},{"date":"2026-03-06","stock":107.20117228386016,"index":98.45913373749178},{"date":"2026-03-09","stock":108.31065522294327,"index":99.27675115039077},{"date":"2026-03-10","stock":108.86190775242481,"index":99.06478708640712},{"date":"2026-03-11","stock":106.98485800013955,"index":98.98181286976846},{"date":"2026-03-12","stock":105.01709580629405,"index":97.47454532174422},{"date":"2026-03-13","stock":105.12176400809435,"index":96.88393835366298},{"date":"2026-03-16","stock":106.14751238573722,"index":97.86545906069681},{"date":"2026-03-17","stock":105.70092805805595,"index":98.1095610254912},{"date":"2026-03-18","stock":102.37247924080664,"index":96.77452340953911},{"date":"2026-03-19","stock":101.06761565836298,"index":96.50850923964649},{"date":"2026-03-20","stock":100.6768543716419,"index":95.04754948506319},{"date":"2026-03-23","stock":100.47449584816133,"index":96.13614783434373},{"date":"2026-03-24","stock":99.8953317981997,"index":95.77634942663063},{"date":"2026-03-25","stock":100.42565068732118,"index":96.29537652472428},{"date":"2026-03-26","stock":99.37896866931824,"index":94.61923891607626},{"date":"2026-03-27","stock":99.58132719279882,"index":93.03703162661603},{"date":"2026-03-30","stock":100.98388109692276,"index":92.66992915053684},{"date":"2026-03-31","stock":100.78850045356221,"index":95.36951281863998},{"date":"2026-04-01","stock":100.54427464936153,"index":96.05317361770506},{"date":"2026-04-02","stock":99.86742027771963,"index":96.16083558542108},{"date":"2026-04-06","stock":99.62319447351895,"index":96.58651668979621},{"date":"2026-04-07","stock":98.59744609587608,"index":96.65984953619166},{"date":"2026-04-08","stock":101.10948293908311,"index":99.0842159082609},{"date":"2026-04-09","stock":102.33758984020655,"index":99.69556643050178},{"date":"2026-04-10","stock":101.29090782220361,"index":99.58206120809291},{"date":"2026-04-13","stock":100.18840276324053,"index":100.5951354904682},{"date":"2026-04-14","stock":100.7466331728421,"index":101.78043970491564},{"date":"2026-04-15","stock":100.04884516084013,"index":102.59221386312176},{"date":"2026-04-16","stock":99.86044239759963,"index":102.85998100942224},{"date":"2026-04-17","stock":102.52599260344707,"index":104.09845884157475},{"date":"2026-04-20","stock":100.8233898541623,"index":103.85128916806661},{"date":"2026-04-21","stock":99.30918986811807,"index":103.19202395734425},{"date":"2026-04-22","stock":99.6790175144791,"index":104.27141918048353},{"date":"2026-04-23","stock":101.67469122880469,"index":103.84047914688482},{"date":"2026-04-24","stock":103.39822761844951,"index":104.66846833686364},{"date":"2026-04-27","stock":103.55174098108995,"index":104.79745818420861},{"date":"2026-04-28","stock":104.08903775033143,"index":104.28456650354248},{"date":"2026-04-29","stock":102.19803223780615,"index":104.24293331385581},{"date":"2026-04-30","stock":102.63763868536738,"index":105.31020378350742},{"date":"2026-05-01","stock":102.75626264740771,"index":105.6185815499233},{"date":"2026-05-04","stock":100.0767566813202,"index":105.18954057409978},{"date":"2026-05-05","stock":101.10948293908311,"index":106.04367832882916},{"date":"2026-05-06","stock":103.20284697508896,"index":107.59068000876488},{"date":"2026-05-07","stock":101.91891703300537,"index":107.18150609889709},{"date":"2026-05-08","stock":102.17012071732606,"index":108.0845811116792},{"date":"2026-05-11","stock":100.03488940060011,"index":108.28778029362356},{"date":"2026-05-12","stock":100.41867280720118,"index":108.11423562924548},{"date":"2026-05-13","stock":99.2533668271579,"index":108.74662186838069},{"date":"2026-05-14","stock":99.58132719279882,"index":109.57913958074647},{"date":"2026-05-15","stock":98.7858488591166,"index":108.22438098020598},{"date":"2026-05-18","stock":99.35803502895818,"index":108.1447666350157},{"date":"2026-05-19","stock":98.59744609587608,"index":107.42254035497773},{"date":"2026-05-20","stock":99.39292442955829,"index":108.58184208604193},{"date":"2026-05-21","stock":100.06280092108017,"index":108.76809582937696},{"date":"2026-05-22","stock":100.78850045356221,"index":109.1734716236944},{"date":"2026-05-26","stock":99.75577419579932,"index":109.8403330655175},{"date":"2026-05-27","stock":102.91675389016817,"index":109.85844715506538},{"date":"2026-05-28","stock":101.81424883120508,"index":110.49054123146593},{"date":"2026-05-29","stock":100.17444700300048,"index":110.73055291797532},{"date":"2026-06-01","stock":97.88570232363408,"index":111.0212548389453},{"date":"2026-06-02","stock":98.26250785011513,"index":111.1647067416551},{"date":"2026-06-03","stock":97.8229014025539,"index":110.34519027098094},{"date":"2026-06-04","stock":98.23459632963505,"index":110.792637499087},{"date":"2026-06-05","stock":102.25385527876631,"index":107.8626835147177},{"date":"2026-06-08","stock":101.2490405414835,"index":108.1839164414579},{"date":"2026-06-09","stock":103.74014374433045,"index":107.90519319260828},{"date":"2026-06-10","stock":104.00530318889123,"index":106.15718355123803},{"date":"2026-06-11","stock":103.50987370036982,"index":108.01694543860931},{"date":"2026-06-12","stock":104.39606447561232,"index":108.55978379957637},{"date":"2026-06-15","stock":104.98918428581396,"index":110.35410123438756},{"date":"2026-06-16","stock":106.40569395017793,"index":109.72682784310861},{"date":"2026-06-17","stock":105.05896308701416,"index":108.39383536629903},{"date":"2026-06-18","stock":104.93336124485381,"index":109.56949821050326},{"date":"2026-06-22","stock":103.04933361244854,"index":109.16353809071653},{"date":"2026-06-23","stock":105.26829949061477,"index":107.59564677525381},{"date":"2026-06-24","stock":106.09168934477705,"index":107.48988386531298},{"date":"2026-06-25","stock":103.62151978229014,"index":107.4792199254985},{"date":"2026-06-26","stock":103.98436954853116,"index":107.42852969103791},{"date":"2026-06-29","stock":103.58663038169003,"index":108.69081878606384},{"date":"2026-06-30","stock":102.3236340799665,"index":109.55167628369001},{"date":"2026-07-01","stock":102.87488660944805,"index":109.31604703820028},{"date":"2026-07-02","stock":105.65208289721582,"index":109.3161931195676},{"date":"2026-07-06","stock":104.18672807201172,"index":110.10780804908335},{"date":"2026-07-07","stock":106.58711883329845,"index":109.61726681761742},{"date":"2026-07-08","stock":103.55174098108995,"index":109.30845080709956},{"date":"2026-07-09","stock":102.47016956248692,"index":110.19852457819005},{"date":"2026-07-10","stock":102.60274928476728,"index":110.66233291943612},{"date":"2026-07-13","stock":103.53080734072988,"index":109.78511430866993},{"date":"2026-07-14","stock":101.93287279324542,"index":110.19779417135345},{"date":"2026-07-15","stock":103.30751517688927,"index":110.61865459060697},{"date":"2026-07-16","stock":105.714883818296,"index":110.05434226864364},{"date":"2026-07-17","stock":104.65424604005302,"index":108.94295522606092},{"date":"2026-07-20","stock":104.06112622985137,"index":108.7324519757505},{"date":"2026-07-21","stock":103.34240457748936,"index":109.69542034913447},{"date":"2026-07-22","stock":104.06112622985137,"index":109.54583302899715},{"date":"2026-07-23","stock":102.55390412392715,"index":108.22145935285954},{"date":"2026-07-24","stock":102.860930849208,"index":108.27521729603389},{"date":"2026-07-27","stock":103.71223222385039,"index":108.29274706011249},{"date":"2026-07-28","stock":103.88667922685089,"index":108.52063399313417},{"date":"2026-07-29","stock":101.94682855348545,"index":106.87531955299102},{"date":"2026-07-30","stock":100.45356220780127,"index":108.64991600321379},{"date":"2026-07-31","stock":100.8233898541623,"index":109.410853845592},{"date":"2026-08-03","stock":101.15832809992324,"index":111.02914323278065},{"date":"2026-08-04","stock":103.27960365640918,"index":113.01614199108904},{"date":"2026-08-05","stock":102.43528016188684,"index":112.82667445767292},{"date":"2026-08-06","stock":102.55390412392715,"index":112.62814987948288},{"date":"2026-08-07","stock":101.73051426976484,"index":113.32466583887225},{"date":"2026-08-10","stock":102.18407647756611,"index":113.25849097947557},{"date":"2026-08-11","stock":101.32579722280371,"index":112.89460229347746},{"date":"2026-08-12","stock":100.53729676924152,"index":113.1911474691403},{"date":"2026-08-13","stock":100.66289861140186,"index":113.92871229274706},{"date":"2026-08-14","stock":100.86525713488243,"index":113.73544664378059},{"date":"2026-08-17","stock":99.86742027771963,"index":113.14089547878169},{"date":"2026-08-18","stock":100.09769032168026,"index":112.36228179095757},{"date":"2026-08-19","stock":100.7466331728421,"index":112.5992257687532},{"date":"2026-08-20","stock":99.76275207591934,"index":111.62311007231028},{"date":"2026-08-21","stock":100.95596957644267,"index":112.1082462931853},{"date":"2026-08-24","stock":102.29572255948642,"index":111.79402527207655},{"date":"2026-08-25","stock":101.45837694508408,"index":112.1507559710759},{"date":"2026-08-26","stock":101.1792617402833,"index":112.12767511503908},{"date":"2026-08-27","stock":99.88137603795965,"index":112.9353589949602},{"date":"2026-08-28","stock":100.32796036564092,"index":112.65444452560077},{"date":"2026-08-31","stock":101.26299630172353,"index":112.28018406252282},{"date":"2026-09-01","stock":102.02358523480567,"index":111.48155722737565},{"date":"2026-09-02","stock":103.02142209196845,"index":111.99474107077643},{"date":"2026-09-03","stock":102.51901472332703,"index":113.17960704112191},{"date":"2026-09-04","stock":102.18407647756611,"index":112.75436418084874},{"date":"2026-09-08","stock":101.58397878724445,"index":112.09582937696297},{"date":"2026-09-09","stock":99.53248203195868,"index":111.55299101599591},{"date":"2026-09-10","stock":99.76275207591934,"index":110.90059162953766},{"date":"2026-09-11","stock":101.36766450352384,"index":111.85421079541304},{"date":"2026-09-14","stock":101.9677621938455,"index":111.31370973632313},{"date":"2026-09-15","stock":102.34456772032655,"index":110.81338105324666},{"date":"2026-09-16","stock":102.58879352452726,"index":110.3178730552918},{"date":"2026-09-17","stock":102.95862117088829,"index":111.57344240742093},{"date":"2026-09-18","stock":102.149187076966,"index":111.75955006938865},{"date":"2026-09-21","stock":101.93287279324542,"index":113.4277992842013},{"date":"2026-09-22","stock":103.42613913892959,"index":113.42692279599737},{"date":"2026-09-23","stock":102.84697508896795,"index":112.57073990212548},{"date":"2026-09-24","stock":101.65375758844463,"index":112.54298444233439},{"date":"2026-09-25","stock":102.03754099504569,"index":113.11679205317361},{"date":"2026-09-28","stock":103.99134742865117,"index":112.24439412752903},{"date":"2026-09-29","stock":103.49591794012979,"index":112.05667957052079},{"date":"2026-09-30","stock":101.37464238364385,"index":111.77474253159009},{"date":"2026-10-01","stock":100.44658432768124,"index":111.9925498502666},{"date":"2026-10-02","stock":101.11646081920313,"index":112.81454970418523},{"date":"2026-10-05","stock":101.83518247156513,"index":113.56292454897378},{"date":"2026-10-06","stock":103.55871886120997,"index":114.21999853918632},{"date":"2026-10-07","stock":103.14702393412881,"index":113.96932291286247},{"date":"2026-10-08","stock":105.07989672737422,"index":113.43744065444453},{"date":"2026-10-09","stock":105.52648105505546,"index":114.11204440873567},{"date":"2026-10-12","stock":106.90112343869932,"index":114.04922942078738},{"date":"2026-10-13","stock":106.789477356779,"index":114.02308085603681},{"date":"2026-10-14","stock":109.22475751866583,"index":112.75933094733767},{"date":"2026-10-15","stock":109.60854092526691,"index":113.12628734204952},{"date":"2026-10-16","stock":111.19251971251134,"index":111.89014681177416},{"date":"2026-10-19","stock":110.03419161258809,"index":112.34723541012345},{"date":"2026-10-20","stock":111.17158607215129,"index":112.66627711635381},{"date":"2026-10-21","stock":109.44107180238643,"index":113.31780001460814},{"date":"2026-10-22","stock":115.54671690740354,"index":111.94843327733548},{"date":"2026-10-23","stock":112.35782569255461,"index":111.36775984223212},{"date":"2026-10-26","stock":111.59025887935243,"index":112.1433058213425},{"date":"2026-10-27","stock":111.10878515107109,"index":112.81279672777737},{"date":"2026-10-28","stock":110.43193077942921,"index":113.12511869111096},{"date":"2026-10-29","stock":112.05777684739375,"index":112.7805127455993},{"date":"2026-10-30","stock":112.74160909915568,"index":110.73069899934264},{"date":"2026-11-02","stock":114.13020724303956,"index":110.16580235191002},{"date":"2026-11-03","stock":113.08352522503664,"index":110.56781827477906},{"date":"2026-11-04","stock":116.7538901681669,"index":112.31641224161858},{"date":"2026-11-05","stock":116.60037680552648,"index":107.42429333138558},{"date":"2026-11-06","stock":115.41413718512315,"index":107.76217953400044},{"date":"2026-11-09","stock":117.45167818016887,"index":110.29055583960266},{"date":"2026-11-10","stock":117.68892610424953,"index":109.86677379300271},{"date":"2026-11-11","stock":116.99811597236759,"index":111.30494485428383}],"metrics":{"change":-0.5869797225186768,"fiveDay":0.20918001434377942,"ytd":16.998115972367586,"indexYtd":11.304944854283832,"volumeRatio":0.683853602804455,"low20":156.79,"high20":170.52,"low60":141.86,"high60":170.52,"low120":138.86,"high120":170.52,"sectorYtd":17.726566154697764},"levels":[[156.79,"156.79 近20日低点"],[162.32750000000001,"162.33 20日均线"],[170.52,"170.52 近20日高点"]],"charts":[{"id":"mix","title":"同样是有机增长，靠销量与提价的程度不同","type":"bars","unit":"%","categories":["美容","剃须","健康护理","织物与家居","婴儿女性与家庭"],"series":[{"name":"销量变动","values":[2.2,-0.4,-2.9,4.3,2.3]},{"name":"价格变动","values":[0.7,3.5,2.8,-0.3,-1.2]}]},{"id":"unit","title":"有机增长拆成量、价与组合","type":"bars","unit":"%","categories":["销量","价格","产品组合","有机销售"],"series":[{"name":"第一季同比","values":[2.4,0.4,1.1,4]}]},{"id":"quality","title":"单位毛利受到哪些力量拉扯","type":"bars","unit":"基点","categories":["原料成本","产品再投入","产品组合","生产效率","关税与回收","价格"],"series":[{"name":"核心毛利率同比贡献","values":[-140,-140,-50,120,50,20]}]},{"id":"allocation","title":"利润增长落后于销售增长","type":"bars","unit":"%","categories":["净销售","核心EPS","稀释EPS"],"series":[{"name":"第一季同比","values":[4,1,1]}]},{"id":"annual","title":"三个完整财年的收入和净利润","type":"bars","unit":"十亿美元","categories":["2024财年","2025财年","2026财年"],"series":[{"name":"收入","values":[84.039,84.284,87.032]},{"name":"净利润","values":[14.879,15.974,16.046]}]},{"id":"quarterly","title":"六个财季的收入与净利润","type":"bars","unit":"十亿美元","categories":["25.06","25.09","25.12","26.03","26.06","26.09"],"series":[{"name":"收入","values":[20.889,22.386,22.208,21.235,21.204,23.276]},{"name":"净利润","values":[3.615,4.75,4.319,3.932,3.044,4.731]}]},{"id":"margin","title":"每100美元收入最终留下多少净利润","type":"lines","unit":"%","categories":["25.06","25.09","25.12","26.03","26.06","26.09"],"series":[{"name":"报告净利率","values":[17.31,21.22,19.45,18.52,14.36,20.33]}]},{"id":"cash","title":"2027财年第一季，现金回收与资本投入","type":"bars","unit":"十亿美元","categories":["经营现金流","现金购置固定资产","简化剩余现金"],"series":[{"name":"上年同期","values":[5.408,1.2,4.208]},{"name":"本期","values":[5.767,1.366,4.401]}]},{"id":"sector","title":"年初至今，个股与所属板块的价格涨幅","type":"bars","unit":"%","categories":["宝洁","XLP · 必需消费","标普500"],"series":[{"name":"2025年12月31日至11月11日","values":[17,17.73,11.3]}]},{"id":"hurdle","title":"按现价，不同估值倍数要求每股赚多少","type":"bars","unit":"美元 / 股","categories":["17倍PE","23倍PE","28倍PE"],"series":[{"name":"现价所需的每股盈利","values":[9.86,7.29,5.99]}]}],"financials":{"annual":[{"start":"2023-07-01","end":"2024-06-30","revenue":84039000000,"net":14879000000,"operating":18545000000,"cfo":19846000000,"capex":3322000000,"eps":6.02,"shares":2471900000,"sbcomp":562000000,"dividends":9312000000,"buybacks":5006000000,"rd":2000000000,"pretax":18761000000},{"start":"2024-07-01","end":"2025-06-30","revenue":84284000000,"net":15974000000,"operating":20451000000,"cfo":17817000000,"capex":3773000000,"eps":6.51,"shares":2454400000,"sbcomp":476000000,"dividends":9872000000,"buybacks":6500000000,"rd":2100000000,"pretax":20167000000},{"start":"2025-07-01","end":"2026-06-30","revenue":87032000000,"net":16046000000,"operating":19748000000,"cfo":19556000000,"capex":4409000000,"eps":6.62,"shares":2422500000,"sbcomp":524000000,"dividends":10232000000,"buybacks":5028000000,"rd":2100000000,"pretax":20377000000}],"quarters":[{"start":"2025-04-01","end":"2025-06-30","derived":true,"revenue":20889000000,"net":3615000000,"operating":4355000000,"cfo":4985000000,"capex":996000000,"sbcomp":112000000,"dividends":2553000000,"buybacks":700000000},{"start":"2025-07-01","end":"2025-09-30","revenue":22386000000,"net":4750000000,"operating":5856000000,"cfo":5408000000,"capex":1200000000,"eps":1.95,"shares":2436800000,"sbcomp":121000000,"dividends":2549000000,"buybacks":1250000000},{"start":"2025-10-01","end":"2025-12-31","revenue":22208000000,"net":4319000000,"operating":5366000000,"eps":1.78,"shares":2424000000},{"start":"2026-01-01","end":"2026-03-31","revenue":21235000000,"net":3932000000,"operating":4576000000,"eps":1.63,"shares":2416500000},{"start":"2026-04-01","end":"2026-06-30","derived":true,"revenue":21204000000,"net":3044000000,"operating":3950000000,"cfo":5131000000,"capex":1023000000,"sbcomp":130000000,"dividends":2609000000,"buybacks":875000000},{"start":"2026-07-01","end":"2026-09-30","revenue":23276000000,"net":4731000000,"operating":5937000000,"cfo":5767000000,"capex":1366000000,"eps":1.97,"shares":2407200000,"sbcomp":98000000,"dividends":2603000000,"buybacks":1250000000}],"current":{"start":"2026-07-01","end":"2026-09-30","revenue":23276000000,"net":4731000000,"operating":5937000000,"cfo":5767000000,"capex":1366000000,"eps":1.97,"shares":2407200000,"sbcomp":98000000,"dividends":2603000000,"buybacks":1250000000},"prior":{"start":"2025-07-01","end":"2025-09-30","revenue":22386000000,"net":4750000000,"operating":5856000000,"cfo":5408000000,"capex":1200000000,"eps":1.95,"shares":2436800000,"sbcomp":121000000,"dividends":2549000000,"buybacks":1250000000},"filing":"https://www.sec.gov/Archives/edgar/data/80424/000008042426000256/pg-20260930.htm","form":"10-Q","filed":"2026-10-22","factsUrl":"https://data.sec.gov/api/xbrl/companyfacts/CIK0000080424.json"},"units":{"financials":"美元原值，shares为股、eps为美元/股。季度可能由全年减前三季取得，derived表示差额。","stock":"美元/股，成交量为股。","charts":"各图unit单列。"},"sources":[{"title":"宝洁最新业绩公告","url":"https://www.pginvestor.com/news/news-details/2026/PG-Announces-Fiscal-Year-2027-First-Quarter-Results/default.aspx","note":"2027财年第一季的经营数据、分项调节及管理层展望。"},{"title":"美国证监会 · 10-Q 法定申报","url":"https://www.sec.gov/Archives/edgar/data/80424/000008042426000256/pg-20260930.htm","note":"报告期末 2026-09-30，提交日期 2026-10-22。财务报表、经营讨论与风险。"},{"title":"SEC Companyfacts · 历史财务数据","url":"https://data.sec.gov/api/xbrl/companyfacts/CIK0000080424.json","note":"仅使用截至研究时点已提交的报表，金额和期限见下载数据。"},{"title":"Yahoo Finance · 日线价格和成交量","url":"https://query1.finance.yahoo.com/v8/finance/chart/PG?period1=1735689600&period2=1794441600&interval=1d&events=splits","note":"拆股调整的常规时段收盘与成交量，未计现金股息。"},{"title":"Stock Analysis · 收盘价交叉核对","url":"https://stockanalysis.com/stocks/pg/history/","note":"核对美东11月11日收盘；行情页面随时间更新。"},{"title":"标普500 · 价格指数历史序列","url":"https://query1.finance.yahoo.com/v8/finance/chart/%5EGSPC?period1=1735689600&period2=1794441600&interval=1d&events=splits","note":"标普500价格指数，与个股使用相同的起点。"},{"title":"宝洁近期公告","url":"https://www.pginvestor.com/news/","note":"投资者日及股息公告。"},{"title":"XLP · 必需消费板块ETF历史行情","url":"https://query1.finance.yahoo.com/v8/finance/chart/XLP?period1=1735689600&period2=1794441600&interval=1d&events=splits","note":"板块参照采用ETF收盘价，未计现金分派。"}]}