{"company":"特斯拉","symbol":"TSLA","market":"us","marketLabel":"美股","slug":"tesla","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":"电动车、储能与驾驶软件","fiscal":"2026年第三季度","period":"2027自然年","shares":3539000000,"profitLabel":"2027自然年作者假设的正常化每股收益，每股美元","valuation":{"basisKey":"eps","multipleKey":"pe","basisLabel":"正常化每股收益","basisUnit":"美元/股","multipleLabel":"PE","perShare":true,"periodLabel":"2027自然年","basisStep":0.01,"multipleStep":0.5},"heroMetric":{"label":"基准盈利中点 · 隐含PE","value":186.1142857142857,"note":"按2027自然年正常化每股2.10美元计算"},"calc":[0.9,5,2.1,45,190,145],"scenarios":[{"name":"兑现推迟","eps":[0.9,1.4],"pe":[45,75],"prices":[40.5,105]},{"name":"渐进商用","eps":[1.7,2.5],"pe":[120,170],"prices":[204,425]},{"name":"规模扩张","eps":[3.8,5],"pe":[155,190],"prices":[589,950]}],"last":{"date":"2026-11-11","open":386.58,"high":395.43,"low":386.35,"close":390.84,"volume":27735900,"ma5":370.116,"ma20":381.835,"ma60":370.2411666666667,"ma120":374.05066666666676,"ma250":394.88891999999987},"stock":[{"date":"2025-01-02","open":390.1,"high":392.73,"low":373.04,"close":379.28,"volume":109710700,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-03","open":381.48,"high":411.88,"low":379.45,"close":410.44,"volume":95423300,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-06","open":423.2,"high":426.43,"low":401.7,"close":411.05,"volume":85516500,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-07","open":405.83,"high":414.33,"low":390,"close":394.36,"volume":75699500,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-08","open":392.95,"high":402.5,"low":387.4,"close":394.94,"volume":73038800,"ma5":398.014,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-10","open":391.4,"high":399.28,"low":377.29,"close":394.74,"volume":62287300,"ma5":401.106,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-13","open":383.21,"high":403.79,"low":380.07,"close":403.31,"volume":67580500,"ma5":399.68,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-14","open":414.34,"high":422.64,"low":394.54,"close":396.36,"volume":84565000,"ma5":396.742,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-15","open":409.9,"high":429.8,"low":405.66,"close":428.22,"volume":81375500,"ma5":403.514,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-16","open":423.49,"high":424,"low":409.13,"close":413.82,"volume":68335200,"ma5":407.28999999999996,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-17","open":421.5,"high":439.74,"low":419.75,"close":426.5,"volume":94991400,"ma5":413.642,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-21","open":432.64,"high":433.2,"low":406.31,"close":424.07,"volume":87320900,"ma5":417.79400000000004,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-22","open":416.81,"high":428,"low":414.59,"close":415.11,"volume":60963300,"ma5":421.544,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-23","open":416.06,"high":420.73,"low":408.95,"close":412.38,"volume":50690600,"ma5":418.37600000000003,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-24","open":414.45,"high":418.88,"low":405.78,"close":406.58,"volume":56427100,"ma5":416.928,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-27","open":394.8,"high":406.69,"low":389,"close":397.15,"volume":58125500,"ma5":411.058,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-28","open":396.91,"high":400.59,"low":386.5,"close":398.09,"volume":48910700,"ma5":405.86199999999997,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-29","open":395.21,"high":398.59,"low":384.48,"close":389.1,"volume":68033600,"ma5":400.66,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-30","open":410.78,"high":412.5,"low":384.41,"close":400.28,"volume":98092900,"ma5":398.24,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-31","open":401.53,"high":419.99,"low":401.34,"close":404.6,"volume":83283600,"ma5":397.84400000000005,"ma20":405.019,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-03","open":386.68,"high":389.17,"low":374.36,"close":383.68,"volume":93732100,"ma5":395.15000000000003,"ma20":405.23900000000003,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-04","open":382.63,"high":394,"low":381.4,"close":392.21,"volume":57072200,"ma5":393.97400000000005,"ma20":404.32750000000004,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-05","open":387.51,"high":388.39,"low":375.53,"close":378.17,"volume":57223300,"ma5":391.788,"ma20":402.68350000000004,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-06","open":373.03,"high":375.4,"low":363.18,"close":374.32,"volume":77918200,"ma5":386.596,"ma20":401.6815,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-07","open":370.19,"high":380.55,"low":360.34,"close":361.62,"volume":70298300,"ma5":378,"ma20":400.01550000000003,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-10","open":356.21,"high":362.7,"low":350.51,"close":350.73,"volume":77514900,"ma5":371.41,"ma20":397.81500000000005,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-11","open":345.8,"high":349.37,"low":325.1,"close":328.5,"volume":118543400,"ma5":358.668,"ma20":394.07450000000006,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-12","open":329.94,"high":346.4,"low":329.12,"close":336.51,"volume":105382700,"ma5":350.336,"ma20":391.08200000000005,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-13","open":345,"high":358.69,"low":342.85,"close":355.94,"volume":89441500,"ma5":346.65999999999997,"ma20":387.46799999999996,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-14","open":360.62,"high":362,"low":347.5,"close":355.84,"volume":68277300,"ma5":345.504,"ma20":384.569,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-18","open":355.01,"high":359.1,"low":350.02,"close":354.11,"volume":51631700,"ma5":346.18,"ma20":380.9495,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-19","open":354,"high":367.34,"low":353.67,"close":360.56,"volume":67094400,"ma5":352.592,"ma20":377.77399999999994,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-20","open":361.51,"high":362.3,"low":348,"close":354.4,"volume":45965400,"ma5":356.16999999999996,"ma20":374.7385,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-21","open":353.44,"high":354.98,"low":334.42,"close":337.8,"volume":74058600,"ma5":352.542,"ma20":371.0095,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-24","open":338.14,"high":342.4,"low":324.7,"close":330.53,"volume":76052300,"ma5":347.48,"ma20":367.207,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-25","open":327.02,"high":328.89,"low":297.25,"close":302.8,"volume":134228800,"ma5":337.21799999999996,"ma20":362.4895,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-26","open":303.71,"high":309,"low":288.04,"close":290.8,"volume":100118300,"ma5":323.26599999999996,"ma20":357.125,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-27","open":291.16,"high":297.23,"low":280.88,"close":281.95,"volume":101748200,"ma5":308.77599999999995,"ma20":351.7675,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-28","open":279.5,"high":293.88,"low":273.6,"close":292.98,"volume":115697000,"ma5":299.812,"ma20":346.40250000000003,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-03","open":300.34,"high":303.94,"low":277.3,"close":284.65,"volume":115551400,"ma5":290.63599999999997,"ma20":340.40500000000003,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-04","open":270.93,"high":284.35,"low":261.84,"close":272.04,"volume":126706600,"ma5":284.48400000000004,"ma20":334.823,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-05","open":272.92,"high":279.55,"low":267.71,"close":279.1,"volume":94042900,"ma5":282.14400000000006,"ma20":329.1675000000001,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-06","open":272.06,"high":272.65,"low":260.02,"close":263.45,"volume":98451600,"ma5":278.444,"ma20":323.4315,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-07","open":259.32,"high":266.25,"low":250.73,"close":262.67,"volume":102369600,"ma5":272.382,"ma20":317.849,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-10","open":252.54,"high":253.37,"low":220,"close":222.15,"volume":189076900,"ma5":259.88200000000006,"ma20":310.8755,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-11","open":225.31,"high":237.06,"low":217.02,"close":230.58,"volume":174896400,"ma5":251.59,"ma20":304.86800000000005,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-12","open":247.22,"high":251.84,"low":241.1,"close":248.09,"volume":142215700,"ma5":245.388,"ma20":300.8475,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-13","open":248.13,"high":248.29,"low":232.6,"close":240.68,"volume":114813500,"ma5":240.834,"ma20":296.05600000000004,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-14","open":247.31,"high":251.58,"low":240.73,"close":249.98,"volume":100242300,"ma5":238.296,"ma20":290.758,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-17","open":245.06,"high":245.4,"low":232.8,"close":238.01,"volume":111900600,"ma5":241.46800000000002,"ma20":284.8665,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-18","open":228.16,"high":230.1,"low":222.28,"close":225.31,"volume":111477600,"ma5":240.414,"ma20":278.4265,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-19","open":231.61,"high":241.41,"low":229.2,"close":235.86,"volume":111993800,"ma5":237.96800000000002,"ma20":272.1915,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-20","open":233.35,"high":238,"low":230.05,"close":236.26,"volume":99028300,"ma5":237.084,"ma20":266.2845,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-21","open":234.99,"high":249.52,"low":234.55,"close":248.71,"volume":132728700,"ma5":236.83,"ma20":261.83000000000004,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-24","open":258.08,"high":278.64,"low":256.33,"close":278.39,"volume":169079900,"ma5":244.90600000000003,"ma20":259.223,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-25","open":283.6,"high":288.2,"low":271.28,"close":288.14,"volume":150361500,"ma5":257.47200000000004,"ma20":258.49000000000007,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-26","open":282.66,"high":284.9,"low":266.51,"close":272.06,"volume":153629800,"ma5":264.712,"ma20":257.55300000000005,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-27","open":272.48,"high":291.85,"low":271.82,"close":273.13,"volume":162572100,"ma5":272.08599999999996,"ma20":257.1120000000001,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-28","open":275.58,"high":276.1,"low":260.57,"close":263.55,"volume":123809400,"ma5":275.054,"ma20":255.64050000000003,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-31","open":249.31,"high":260.56,"low":243.36,"close":259.16,"volume":134008900,"ma5":271.208,"ma20":254.36600000000004,"ma60":333.2633333333333,"ma120":null,"ma250":null},{"date":"2025-04-01","open":263.8,"high":277.45,"low":259.25,"close":268.46,"volume":146486900,"ma5":267.27200000000005,"ma20":254.18699999999998,"ma60":331.4163333333333,"ma120":null,"ma250":null},{"date":"2025-04-02","open":254.6,"high":284.99,"low":251.27,"close":282.76,"volume":212787800,"ma5":269.41200000000003,"ma20":254.36999999999998,"ma60":329.2883333333333,"ma120":null,"ma250":null},{"date":"2025-04-03","open":265.29,"high":276.3,"low":261.51,"close":267.28,"volume":136174300,"ma5":268.242,"ma20":254.56150000000002,"ma60":326.89216666666664,"ma120":null,"ma250":null},{"date":"2025-04-04","open":255.38,"high":261,"low":236,"close":239.43,"volume":181229400,"ma5":263.418,"ma20":253.3995,"ma60":324.3099999999999,"ma120":null,"ma250":null},{"date":"2025-04-07","open":223.78,"high":252,"low":214.25,"close":233.29,"volume":183453800,"ma5":258.244,"ma20":253.9565,"ma60":321.61583333333334,"ma120":null,"ma250":null},{"date":"2025-04-08","open":245,"high":250.44,"low":217.8,"close":221.86,"volume":171603500,"ma5":248.92399999999998,"ma20":253.5205,"ma60":318.73449999999997,"ma120":null,"ma250":null},{"date":"2025-04-09","open":224.69,"high":274.69,"low":223.88,"close":272.2,"volume":219433400,"ma5":246.81199999999998,"ma20":254.72599999999997,"ma60":316.5493333333333,"ma120":null,"ma250":null},{"date":"2025-04-10","open":260,"high":262.49,"low":239.33,"close":252.4,"volume":181722600,"ma5":243.836,"ma20":255.31199999999995,"ma60":314.1499999999999,"ma120":null,"ma250":null},{"date":"2025-04-11","open":251.84,"high":257.74,"low":241.36,"close":252.31,"volume":128948100,"ma5":246.41199999999998,"ma20":255.42849999999999,"ma60":311.2181666666666,"ma120":null,"ma250":null},{"date":"2025-04-14","open":258.36,"high":261.8,"low":245.93,"close":252.35,"volume":100135200,"ma5":250.224,"ma20":256.14549999999997,"ma60":308.52699999999993,"ma120":null,"ma250":null},{"date":"2025-04-15","open":249.91,"high":258.75,"low":247.54,"close":254.11,"volume":79594300,"ma5":256.674,"ma20":257.5855,"ma60":305.65383333333335,"ma120":null,"ma250":null},{"date":"2025-04-16","open":247.61,"high":251.97,"low":233.89,"close":241.55,"volume":112378700,"ma5":250.544,"ma20":257.87,"ma60":302.6118333333333,"ma120":null,"ma250":null},{"date":"2025-04-17","open":243.47,"high":244.34,"low":237.68,"close":241.37,"volume":83404800,"ma5":248.33800000000002,"ma20":258.1255,"ma60":299.71616666666665,"ma120":null,"ma250":null},{"date":"2025-04-21","open":230.26,"high":232.21,"low":222.79,"close":227.5,"volume":97768000,"ma5":243.37600000000003,"ma20":257.06499999999994,"ma60":296.6348333333333,"ma120":null,"ma250":null},{"date":"2025-04-22","open":230.96,"high":242.79,"low":229.85,"close":237.97,"volume":120858500,"ma5":240.5,"ma20":255.044,"ma60":293.82466666666664,"ma120":null,"ma250":null},{"date":"2025-04-23","open":254.86,"high":259.45,"low":244.43,"close":250.74,"volume":150381900,"ma5":239.82600000000002,"ma20":253.17399999999998,"ma60":291.38450000000006,"ma120":null,"ma250":null},{"date":"2025-04-24","open":250.5,"high":259.54,"low":249.2,"close":259.51,"volume":94464200,"ma5":243.41800000000003,"ma20":252.54650000000007,"ma60":289.07483333333334,"ma120":null,"ma250":null},{"date":"2025-04-25","open":261.69,"high":286.85,"low":259.63,"close":284.95,"volume":167560700,"ma5":252.13400000000001,"ma20":253.1375,"ma60":287.339,"ma120":null,"ma250":null},{"date":"2025-04-28","open":288.98,"high":294.86,"low":272.42,"close":285.88,"volume":151731800,"ma5":263.81000000000006,"ma20":254.254,"ma60":285.4323333333333,"ma120":null,"ma250":null},{"date":"2025-04-29","open":285.5,"high":293.32,"low":279.47,"close":292.03,"volume":108906600,"ma5":274.62199999999996,"ma20":255.89749999999998,"ma60":283.5561666666666,"ma120":null,"ma250":null},{"date":"2025-04-30","open":279.9,"high":284.45,"low":270.78,"close":282.16,"volume":128961100,"ma5":280.906,"ma20":256.5825,"ma60":281.8641666666666,"ma120":null,"ma250":null},{"date":"2025-05-01","open":280.01,"high":290.87,"low":279.81,"close":280.52,"volume":99659000,"ma5":285.108,"ma20":256.4705,"ma60":280.00266666666664,"ma120":null,"ma250":null},{"date":"2025-05-02","open":284.9,"high":294.78,"low":279.81,"close":287.21,"volume":114454700,"ma5":285.56,"ma20":257.467,"ma60":278.4866666666666,"ma120":null,"ma250":null},{"date":"2025-05-05","open":284.57,"high":284.85,"low":274.4,"close":280.26,"volume":94618900,"ma5":284.43600000000004,"ma20":259.50849999999997,"ma60":276.9189999999999,"ma120":null,"ma250":null},{"date":"2025-05-06","open":273.11,"high":277.73,"low":271.35,"close":275.35,"volume":76715800,"ma5":281.1,"ma20":261.61150000000004,"ma60":275.48116666666664,"ma120":null,"ma250":null},{"date":"2025-05-07","open":276.88,"high":277.92,"low":271,"close":276.22,"volume":71592600,"ma5":279.91200000000003,"ma20":264.3295,"ma60":274.2393333333333,"ma120":null,"ma250":null},{"date":"2025-05-08","open":279.63,"high":289.8,"low":279.41,"close":284.82,"volume":97539400,"ma5":280.772,"ma20":264.9605,"ma60":273.5113333333333,"ma120":null,"ma250":null},{"date":"2025-05-09","open":290.21,"high":307.04,"low":290,"close":298.26,"volume":132387800,"ma5":282.982,"ma20":267.2535,"ma60":272.8738333333334,"ma120":null,"ma250":null},{"date":"2025-05-12","open":321.99,"high":322.21,"low":311.5,"close":318.38,"volume":112826700,"ma5":290.60600000000005,"ma20":270.557,"ma60":272.2478333333334,"ma120":null,"ma250":null},{"date":"2025-05-13","open":320,"high":337.59,"low":316.8,"close":334.07,"volume":136992600,"ma5":302.34999999999997,"ma20":274.6429999999999,"ma60":271.88500000000005,"ma120":null,"ma250":null},{"date":"2025-05-14","open":342.5,"high":350,"low":337,"close":347.68,"volume":136997300,"ma5":316.642,"ma20":279.32149999999996,"ma60":271.7778333333334,"ma120":null,"ma250":null},{"date":"2025-05-15","open":340.34,"high":346.14,"low":334.72,"close":342.82,"volume":97882600,"ma5":328.242,"ma20":284.38499999999993,"ma60":271.4821666666667,"ma120":null,"ma250":null},{"date":"2025-05-16","open":346.24,"high":351.62,"low":342.33,"close":349.98,"volume":95895700,"ma5":338.586,"ma20":289.8155,"ma60":271.4085,"ma120":null,"ma250":null},{"date":"2025-05-19","open":336.3,"high":343,"low":333.37,"close":342.09,"volume":88869900,"ma5":343.328,"ma20":295.54499999999996,"ma60":271.48,"ma120":null,"ma250":null},{"date":"2025-05-20","open":347.87,"high":354.99,"low":341.63,"close":343.82,"volume":131715500,"ma5":345.27799999999996,"ma20":300.8375,"ma60":271.70149999999995,"ma120":null,"ma250":null},{"date":"2025-05-21","open":344.43,"high":347.35,"low":332.2,"close":334.62,"volume":102354800,"ma5":342.666,"ma20":305.0315,"ma60":272.2318333333333,"ma120":null,"ma250":null},{"date":"2025-05-22","open":331.9,"high":347.27,"low":331.39,"close":341.04,"volume":97113400,"ma5":342.30999999999995,"ma20":309.108,"ma60":273.0691666666667,"ma120":null,"ma250":null},{"date":"2025-05-23","open":337.92,"high":343.18,"low":333.21,"close":339.34,"volume":84654800,"ma5":340.18199999999996,"ma20":311.8275,"ma60":274.02566666666667,"ma120":null,"ma250":null},{"date":"2025-05-27","open":347.35,"high":363.79,"low":347.32,"close":362.89,"volume":120146400,"ma5":344.342,"ma20":315.678,"ma60":275.19083333333333,"ma120":null,"ma250":null},{"date":"2025-05-28","open":364.84,"high":365,"low":355.91,"close":356.9,"volume":91404300,"ma5":346.95799999999997,"ma20":318.92150000000004,"ma60":276.39500000000004,"ma120":null,"ma250":null},{"date":"2025-05-29","open":365.29,"high":367.71,"low":356,"close":358.43,"volume":88087800,"ma5":351.72,"ma20":322.735,"ma60":277.8348333333333,"ma120":null,"ma250":null},{"date":"2025-05-30","open":355.52,"high":363.68,"low":345.29,"close":346.46,"volume":123474900,"ma5":352.80400000000003,"ma20":326.03200000000004,"ma60":278.9574999999999,"ma120":null,"ma250":null},{"date":"2025-06-02","open":343.5,"high":348.02,"low":333.33,"close":342.69,"volume":81873800,"ma5":353.47400000000005,"ma20":328.80600000000004,"ma60":280.27816666666666,"ma120":null,"ma250":null},{"date":"2025-06-03","open":346.6,"high":355.4,"low":343.04,"close":344.27,"volume":99324500,"ma5":349.75,"ma20":332.0065000000001,"ma60":281.6381666666666,"ma120":null,"ma250":null},{"date":"2025-06-04","open":345.1,"high":345.6,"low":327.33,"close":332.05,"volume":98912100,"ma5":344.78,"ma20":334.84150000000005,"ma60":283.4698333333333,"ma120":null,"ma250":null},{"date":"2025-06-05","open":322.49,"high":324.55,"low":273.21,"close":284.7,"volume":287499800,"ma5":330.034,"ma20":335.2655,"ma60":284.3718333333333,"ma120":null,"ma250":null},{"date":"2025-06-06","open":298.83,"high":305.5,"low":291.14,"close":295.14,"volume":164747700,"ma5":319.77,"ma20":335.7815,"ma60":285.156,"ma120":null,"ma250":null},{"date":"2025-06-09","open":285.96,"high":309.83,"low":281.85,"close":308.58,"volume":140908900,"ma5":312.948,"ma20":336.2975,"ma60":286.28766666666667,"ma120":null,"ma250":null},{"date":"2025-06-10","open":314.94,"high":327.83,"low":310.67,"close":326.09,"volume":151256500,"ma5":309.312,"ma20":336.68300000000005,"ma60":287.5561666666667,"ma120":null,"ma250":null},{"date":"2025-06-11","open":334.4,"high":335.5,"low":322.5,"close":326.43,"volume":122611400,"ma5":308.188,"ma20":336.301,"ma60":289.0298333333333,"ma120":null,"ma250":null},{"date":"2025-06-12","open":323.08,"high":332.56,"low":316.86,"close":319.11,"volume":105127500,"ma5":315.07,"ma20":334.87250000000006,"ma60":290.59316666666666,"ma120":null,"ma250":null},{"date":"2025-06-13","open":313.97,"high":332.99,"low":313.3,"close":325.31,"volume":128964300,"ma5":321.104,"ma20":333.997,"ma60":292.08399999999995,"ma120":null,"ma250":null},{"date":"2025-06-16","open":331.29,"high":332.05,"low":326.41,"close":329.13,"volume":83925900,"ma5":325.21400000000006,"ma20":332.9545,"ma60":293.6318333333333,"ma120":null,"ma250":null},{"date":"2025-06-17","open":326.09,"high":327.26,"low":314.74,"close":316.35,"volume":88282700,"ma5":323.26599999999996,"ma20":331.6675000000001,"ma60":294.75916666666666,"ma120":null,"ma250":null},{"date":"2025-06-18","open":317.31,"high":329.32,"low":315.45,"close":322.05,"volume":95137700,"ma5":322.39,"ma20":330.57900000000006,"ma60":295.4868333333333,"ma120":null,"ma250":null},{"date":"2025-06-20","open":327.95,"high":332.36,"low":317.78,"close":322.16,"volume":108688000,"ma5":323.00000000000006,"ma20":329.956,"ma60":296.05383333333333,"ma120":null,"ma250":null},{"date":"2025-06-23","open":327.54,"high":357.54,"low":327.48,"close":348.68,"volume":190716800,"ma5":327.67400000000004,"ma20":330.3380000000001,"ma60":297.3308333333333,"ma120":null,"ma250":null},{"date":"2025-06-24","open":356.17,"high":356.26,"low":340.44,"close":340.47,"volume":114736200,"ma5":329.94200000000006,"ma20":330.39450000000005,"ma60":298.4531666666666,"ma120":null,"ma250":null},{"date":"2025-06-25","open":342.7,"high":343,"low":320.4,"close":327.55,"volume":119845100,"ma5":332.182,"ma20":328.62750000000005,"ma60":299.5198333333334,"ma120":null,"ma250":null},{"date":"2025-06-26","open":324.61,"high":331.05,"low":323.61,"close":325.78,"volume":80440900,"ma5":332.928,"ma20":327.0715,"ma60":300.63016666666664,"ma120":316.94674999999995,"ma250":null},{"date":"2025-06-27","open":324.51,"high":329.34,"low":317.5,"close":323.63,"volume":89067000,"ma5":333.22200000000004,"ma20":325.33150000000006,"ma60":301.5496666666667,"ma120":316.48299999999995,"ma250":null},{"date":"2025-06-30","open":319.9,"high":325.58,"low":316.6,"close":317.66,"volume":76695100,"ma5":327.018,"ma20":323.8915,"ma60":302.1313333333334,"ma120":315.70983333333334,"ma250":null},{"date":"2025-07-01","open":298.46,"high":305.89,"low":293.21,"close":300.71,"volume":145085700,"ma5":319.066,"ma20":321.7925,"ma60":302.6885,"ma120":314.7903333333333,"ma250":null},{"date":"2025-07-02","open":312.63,"high":316.83,"low":303.82,"close":315.65,"volume":119483700,"ma5":316.686,"ma20":320.3615,"ma60":303.9588333333333,"ma120":314.13441666666665,"ma250":null},{"date":"2025-07-03","open":317.99,"high":318.45,"low":312.76,"close":315.35,"volume":58042300,"ma5":314.6,"ma20":319.5265,"ma60":305.3265,"ma120":313.47116666666665,"ma250":null},{"date":"2025-07-07","open":291.37,"high":296.15,"low":288.77,"close":293.94,"volume":131177900,"ma5":308.662,"ma20":319.9885,"ma60":306.5278333333333,"ma120":312.63116666666673,"ma250":null},{"date":"2025-07-08","open":297,"high":304.05,"low":294.35,"close":297.81,"volume":103246700,"ma5":304.69199999999995,"ma20":320.12199999999996,"ma60":306.95466666666664,"ma120":311.75200000000007,"ma250":null},{"date":"2025-07-09","open":297.55,"high":300.15,"low":293.55,"close":295.88,"volume":75586800,"ma5":303.726,"ma20":319.48699999999997,"ma60":307.6793333333333,"ma120":310.9146666666667,"ma250":null},{"date":"2025-07-10","open":300.05,"high":310.48,"low":300,"close":309.87,"volume":104365300,"ma5":302.57,"ma20":318.676,"ma60":308.6386666666666,"ma120":309.92841666666664,"ma250":null},{"date":"2025-07-11","open":307.89,"high":314.09,"low":305.65,"close":313.51,"volume":79236400,"ma5":302.202,"ma20":318.03000000000003,"ma60":309.65799999999984,"ma120":309.0925,"ma250":null},{"date":"2025-07-14","open":317.73,"high":322.6,"low":312.67,"close":316.9,"volume":78043400,"ma5":306.79400000000004,"ma20":317.9195,"ma60":310.7044999999999,"ma120":308.1791666666667,"ma250":null},{"date":"2025-07-15","open":319.68,"high":321.2,"low":310.5,"close":310.78,"volume":77556300,"ma5":309.388,"ma20":317.193,"ma60":311.85833333333323,"ma120":307.2350833333333,"ma250":null},{"date":"2025-07-16","open":312.8,"high":323.5,"low":312.62,"close":321.67,"volume":97284800,"ma5":314.546,"ma20":316.82,"ma60":313.1966666666666,"ma120":306.45641666666666,"ma250":null},{"date":"2025-07-17","open":323.15,"high":324.34,"low":317.06,"close":319.41,"volume":73922900,"ma5":316.454,"ma20":316.973,"ma60":314.7284999999999,"ma120":305.6816666666667,"ma250":null},{"date":"2025-07-18","open":321.66,"high":330.9,"low":321.42,"close":329.65,"volume":94255000,"ma5":319.68199999999996,"ma20":317.35299999999995,"ma60":316.2564999999999,"ma120":305.04058333333336,"ma250":null},{"date":"2025-07-21","open":334.4,"high":338,"low":326.88,"close":328.49,"volume":75768800,"ma5":322.00000000000006,"ma20":317.66949999999997,"ma60":317.55233333333325,"ma120":304.46841666666666,"ma250":null},{"date":"2025-07-22","open":329.74,"high":335.41,"low":321.55,"close":332.11,"volume":77370400,"ma5":326.26599999999996,"ma20":316.8409999999999,"ma60":318.7623333333333,"ma120":303.91858333333334,"ma250":null},{"date":"2025-07-23","open":330.9,"high":336.2,"low":328.67,"close":332.56,"volume":92553800,"ma5":328.44399999999996,"ma20":316.4455,"ma60":319.5558333333333,"ma120":303.44741666666664,"ma250":null},{"date":"2025-07-24","open":310,"high":310.15,"low":300.41,"close":305.3,"volume":156966000,"ma5":325.62199999999996,"ma20":315.33299999999997,"ma60":319.87949999999995,"ma120":302.65591666666666,"ma250":null},{"date":"2025-07-25","open":308.74,"high":323.63,"low":308.01,"close":316.06,"volume":148227000,"ma5":322.904,"ma20":314.84700000000004,"ma60":320.28,"ma120":301.9180833333333,"ma250":null},{"date":"2025-07-28","open":318.45,"high":330.49,"low":315.69,"close":325.59,"volume":112673800,"ma5":322.32399999999996,"ma20":314.94500000000005,"ma60":321.0038333333334,"ma120":301.4339999999999,"ma250":null},{"date":"2025-07-29","open":325.55,"high":326.25,"low":318.25,"close":321.2,"volume":87358900,"ma5":320.142,"ma20":315.122,"ma60":321.6818333333334,"ma120":300.8422499999999,"ma250":null},{"date":"2025-07-30","open":322.18,"high":324.45,"low":311.62,"close":319.04,"volume":83931900,"ma5":317.438,"ma20":316.03850000000006,"ma60":322.21233333333345,"ma120":300.3494999999999,"ma250":null},{"date":"2025-07-31","open":319.61,"high":321.37,"low":306.1,"close":308.27,"volume":85270900,"ma5":318.032,"ma20":315.6695000000001,"ma60":322.67916666666673,"ma120":299.79908333333316,"ma250":null},{"date":"2025-08-01","open":306.21,"high":309.31,"low":297.82,"close":302.63,"volume":89121400,"ma5":315.346,"ma20":315.03350000000006,"ma60":323.13383333333337,"ma120":299.3074999999999,"ma250":null},{"date":"2025-08-04","open":309.08,"high":312.12,"low":303,"close":309.26,"volume":78683900,"ma5":312.08,"ma20":315.7995,"ma60":323.6845,"ma120":298.9619166666665,"ma250":null},{"date":"2025-08-05","open":308.95,"high":312.45,"low":305.5,"close":308.72,"volume":57961300,"ma5":309.58399999999995,"ma20":316.3450000000001,"ma60":324.0828333333333,"ma120":298.79708333333326,"ma250":null},{"date":"2025-08-06","open":307.89,"high":320.47,"low":306.93,"close":319.91,"volume":78523600,"ma5":309.75800000000004,"ma20":317.54650000000004,"ma60":324.44366666666673,"ma120":298.65874999999994,"ma250":null},{"date":"2025-08-07","open":319.79,"high":322.4,"low":316.16,"close":322.27,"volume":66658700,"ma5":312.558,"ma20":318.1665000000001,"ma60":324.5085,"ma120":298.37816666666663,"ma250":null},{"date":"2025-08-08","open":321.43,"high":335.15,"low":320.98,"close":329.65,"volume":91200300,"ma5":317.962,"ma20":318.97350000000006,"ma60":324.43483333333336,"ma120":298.1599166666667,"ma250":null},{"date":"2025-08-11","open":335,"high":346.64,"low":334.15,"close":339.03,"volume":105320200,"ma5":323.91600000000005,"ma20":320.08,"ma60":324.2906666666667,"ma120":298.03425,"ma250":null},{"date":"2025-08-12","open":345,"high":345.26,"low":332.94,"close":340.84,"volume":80522100,"ma5":330.34000000000003,"ma20":321.58299999999997,"ma60":324.25766666666664,"ma120":297.86991666666665,"ma250":null},{"date":"2025-08-13","open":341.5,"high":348.98,"low":338.2,"close":339.38,"volume":67838900,"ma5":334.23400000000004,"ma20":322.46849999999995,"ma60":324.081,"ma120":297.74474999999995,"ma250":null},{"date":"2025-08-14","open":335.76,"high":340.47,"low":330.4,"close":335.58,"volume":75000700,"ma5":336.896,"ma20":323.27699999999993,"ma60":323.9725000000001,"ma120":297.72625000000005,"ma250":null},{"date":"2025-08-15","open":337.66,"high":339.3,"low":327.02,"close":330.56,"volume":74319800,"ma5":337.078,"ma20":323.3225,"ma60":323.7515000000001,"ma120":297.7265,"ma250":null},{"date":"2025-08-18","open":329.62,"high":336.27,"low":329.59,"close":335.16,"volume":56956600,"ma5":336.304,"ma20":323.656,"ma60":323.7605000000001,"ma120":297.9961666666667,"ma250":null},{"date":"2025-08-19","open":335.79,"high":340.55,"low":327.85,"close":329.31,"volume":75956000,"ma5":333.998,"ma20":323.516,"ma60":323.56500000000017,"ma120":298.31708333333336,"ma250":null},{"date":"2025-08-20","open":329.22,"high":331.37,"low":314.6,"close":323.9,"volume":77481800,"ma5":330.90199999999993,"ma20":323.083,"ma60":323.30766666666676,"ma120":298.6666666666667,"ma250":null},{"date":"2025-08-21","open":322.08,"high":324.9,"low":318.68,"close":320.11,"volume":55744400,"ma5":327.808,"ma20":323.8235,"ma60":322.5946666666668,"ma120":298.89275000000004,"ma250":null},{"date":"2025-08-22","open":321.66,"high":340.25,"low":319.69,"close":340.01,"volume":94016300,"ma5":329.698,"ma20":325.021,"ma60":322.31316666666675,"ma120":299.3540833333334,"ma250":null},{"date":"2025-08-25","open":338.9,"high":349.53,"low":335.03,"close":346.6,"volume":86670000,"ma5":331.986,"ma20":326.0715,"ma60":322.11600000000004,"ma120":299.9754166666667,"ma250":null},{"date":"2025-08-26","open":344.93,"high":351.9,"low":343.72,"close":351.67,"volume":76651600,"ma5":336.45799999999997,"ma20":327.595,"ma60":322.2028333333334,"ma120":300.5801666666667,"ma250":null},{"date":"2025-08-27","open":351.94,"high":355.39,"low":349.16,"close":349.6,"volume":65519000,"ma5":341.59800000000007,"ma20":329.12300000000005,"ma60":322.318,"ma120":301.29808333333335,"ma250":null},{"date":"2025-08-28","open":350.91,"high":353.55,"low":340.26,"close":345.98,"volume":67903200,"ma5":346.77200000000005,"ma20":331.0085,"ma60":322.34649999999993,"ma120":301.9923333333334,"ma250":null},{"date":"2025-08-29","open":347.23,"high":348.75,"low":331.7,"close":333.87,"volume":81145700,"ma5":345.544,"ma20":332.57050000000004,"ma60":322.3768333333332,"ma120":302.92333333333346,"ma250":null},{"date":"2025-09-02","open":328.23,"high":333.33,"low":325.6,"close":329.36,"volume":58392000,"ma5":342.096,"ma20":333.57550000000003,"ma60":323.12116666666657,"ma120":303.74650000000014,"ma250":null},{"date":"2025-09-03","open":335.2,"high":343.33,"low":328.51,"close":334.09,"volume":88733300,"ma5":338.58,"ma20":334.84400000000005,"ma60":323.77033333333316,"ma120":304.4631666666668,"ma250":null},{"date":"2025-09-04","open":336.15,"high":338.89,"low":331.48,"close":338.53,"volume":60711000,"ma5":336.366,"ma20":335.77500000000003,"ma60":324.26949999999977,"ma120":305.2785833333334,"ma250":null},{"date":"2025-09-05","open":348,"high":355.87,"low":344.68,"close":350.84,"volume":108989800,"ma5":337.33799999999997,"ma20":337.20349999999996,"ma60":324.68199999999985,"ma120":306.1190833333334,"ma250":null},{"date":"2025-09-08","open":354.64,"high":358.44,"low":344.84,"close":346.4,"volume":75208300,"ma5":339.84399999999994,"ma20":338.04099999999994,"ma60":325.0148333333333,"ma120":307.0223333333334,"ma250":null},{"date":"2025-09-09","open":348.44,"high":350.77,"low":343.82,"close":346.97,"volume":53816000,"ma5":343.36599999999993,"ma20":338.438,"ma60":325.47916666666663,"ma120":308.03616666666676,"ma250":null},{"date":"2025-09-10","open":350.55,"high":356.33,"low":346.07,"close":347.79,"volume":72121700,"ma5":346.106,"ma20":338.7855,"ma60":325.85383333333334,"ma120":308.9689166666667,"ma250":null},{"date":"2025-09-11","open":350.17,"high":368.99,"low":347.6,"close":368.81,"volume":103756000,"ma5":352.162,"ma20":340.257,"ma60":326.51516666666674,"ma120":310.0735000000001,"ma250":null},{"date":"2025-09-12","open":370.94,"high":396.69,"low":370.24,"close":395.94,"volume":168156400,"ma5":361.182,"ma20":343.275,"ma60":327.84166666666675,"ma120":311.30041666666676,"ma250":null},{"date":"2025-09-15","open":423.13,"high":425.7,"low":402.43,"close":410.04,"volume":163823700,"ma5":373.90999999999997,"ma20":347.249,"ma60":329.3081666666667,"ma120":312.3975000000001,"ma250":null},{"date":"2025-09-16","open":414.5,"high":423.25,"low":411.43,"close":421.62,"volume":104285700,"ma5":388.84,"ma20":351.572,"ma60":330.9658333333334,"ma120":313.50983333333346,"ma250":null},{"date":"2025-09-17","open":415.75,"high":428.31,"low":409.67,"close":425.86,"volume":106133500,"ma5":404.454,"ma20":356.3995,"ma60":332.25216666666677,"ma120":314.7915000000001,"ma250":null},{"date":"2025-09-18","open":428.87,"high":432.22,"low":416.56,"close":416.85,"volume":90454500,"ma5":414.062,"ma20":361.047,"ma60":333.5251666666667,"ma120":315.9891666666667,"ma250":null},{"date":"2025-09-19","open":421.82,"high":429.47,"low":421.72,"close":426.07,"volume":93131000,"ma5":420.088,"ma20":366.34499999999997,"ma60":335.16716666666673,"ma120":317.34350000000006,"ma250":null},{"date":"2025-09-22","open":431.11,"high":444.98,"low":429.13,"close":434.21,"volume":97108800,"ma5":424.9219999999999,"ma20":371.05499999999995,"ma60":336.9743333333334,"ma120":318.80224999999996,"ma250":null},{"date":"2025-09-23","open":439.88,"high":440.97,"low":423.72,"close":425.85,"volume":83422700,"ma5":425.76800000000003,"ma20":375.01750000000004,"ma60":338.67799999999994,"ma120":320.1138333333334,"ma250":null},{"date":"2025-09-24","open":429.83,"high":444.21,"low":429.03,"close":442.79,"volume":93133600,"ma5":429.154,"ma20":379.5735,"ma60":340.76349999999996,"ma120":321.44741666666675,"ma250":null},{"date":"2025-09-25","open":435.24,"high":435.35,"low":419.08,"close":423.39,"volume":96746400,"ma5":430.462,"ma20":383.26300000000003,"ma60":342.80816666666664,"ma120":322.74833333333333,"ma250":null},{"date":"2025-09-26","open":428.3,"high":440.47,"low":421.02,"close":440.4,"volume":101628200,"ma5":433.328,"ma20":387.984,"ma60":344.88733333333334,"ma120":324.42308333333335,"ma250":null},{"date":"2025-09-29","open":444.35,"high":450.98,"low":439.5,"close":443.21,"volume":79491500,"ma5":435.12800000000004,"ma20":393.451,"ma60":347.0183333333333,"ma120":326.1724166666667,"ma250":null},{"date":"2025-09-30","open":441.52,"high":445,"low":433.12,"close":444.72,"volume":74358000,"ma5":438.90200000000004,"ma20":399.219,"ma60":349.53133333333335,"ma120":328.0295833333334,"ma250":null},{"date":"2025-10-01","open":443.8,"high":462.29,"low":440.75,"close":459.46,"volume":98122300,"ma5":442.236,"ma20":405.48750000000007,"ma60":352.22550000000007,"ma120":329.5900833333334,"ma250":null},{"date":"2025-10-02","open":470.54,"high":470.75,"low":435.57,"close":436,"volume":137009000,"ma5":444.758,"ma20":410.36100000000005,"ma60":354.56083333333333,"ma120":331.12008333333335,"ma250":null},{"date":"2025-10-03","open":443.29,"high":446.77,"low":416.58,"close":429.83,"volume":133188200,"ma5":442.64400000000006,"ma20":414.31050000000005,"ma60":356.56016666666676,"ma120":332.59941666666674,"ma250":null},{"date":"2025-10-06","open":440.75,"high":453.55,"low":436.69,"close":453.25,"volume":85324900,"ma5":444.65200000000004,"ma20":419.6530000000001,"ma60":358.8891666666668,"ma120":334.2735833333334,"ma250":null},{"date":"2025-10-07","open":447.82,"high":452.68,"low":432.45,"close":433.09,"volume":102296100,"ma5":442.326,"ma20":423.959,"ma60":360.8256666666668,"ma120":335.7650833333334,"ma250":null},{"date":"2025-10-08","open":437.57,"high":441.33,"low":425.23,"close":438.69,"volume":71192100,"ma5":438.1719999999999,"ma20":428.504,"ma60":362.9575000000001,"ma120":337.4079166666667,"ma250":null},{"date":"2025-10-09","open":431.81,"high":436.35,"low":426.18,"close":435.54,"volume":69339900,"ma5":438.08000000000004,"ma20":431.8405000000001,"ma60":364.8553333333335,"ma120":339.02600000000007,"ma250":null},{"date":"2025-10-10","open":436.54,"high":443.13,"low":411.45,"close":413.49,"volume":112107900,"ma5":434.812,"ma20":432.718,"ma60":366.4233333333334,"ma120":340.57591666666667,"ma250":null},{"date":"2025-10-13","open":423.53,"high":436.89,"low":419.7,"close":435.9,"volume":79552800,"ma5":431.342,"ma20":434.01099999999997,"ma60":368.19416666666683,"ma120":342.2253333333334,"ma250":null},{"date":"2025-10-14","open":426.79,"high":434.2,"low":417.86,"close":429.24,"volume":72669400,"ma5":430.57199999999995,"ma20":434.392,"ma60":369.87333333333356,"ma120":343.7128333333333,"ma250":null},{"date":"2025-10-15","open":434.9,"high":440.51,"low":426.33,"close":435.15,"volume":71558200,"ma5":429.8639999999999,"ma20":434.8565,"ma60":371.5906666666669,"ma120":345.1765000000001,"ma250":null},{"date":"2025-10-16","open":434.73,"high":439.35,"low":421.31,"close":428.75,"volume":77189900,"ma5":428.50600000000003,"ma20":435.45149999999995,"ma60":373.19383333333354,"ma120":346.37483333333336,"ma250":null},{"date":"2025-10-17","open":425.5,"high":441.46,"low":423.6,"close":439.31,"volume":89331600,"ma5":433.66999999999996,"ma20":436.11349999999993,"ma60":375.4273333333336,"ma120":347.6534166666667,"ma250":null},{"date":"2025-10-20","open":443.87,"high":449.8,"low":440.61,"close":447.43,"volume":63719000,"ma5":435.97599999999994,"ma20":436.7745,"ma60":377.61683333333355,"ma120":348.94841666666673,"ma250":null},{"date":"2025-10-21","open":445.76,"high":449.3,"low":442.05,"close":442.6,"volume":54412200,"ma5":438.648,"ma20":437.61199999999997,"ma60":379.5670000000001,"ma120":350.2854166666667,"ma250":null},{"date":"2025-10-22","open":443.45,"high":445.54,"low":429,"close":438.97,"volume":84023500,"ma5":439.4120000000001,"ma20":437.42099999999994,"ma60":381.52983333333356,"ma120":351.60583333333335,"ma250":null},{"date":"2025-10-23","open":420,"high":449.4,"low":413.9,"close":448.98,"volume":126709800,"ma5":443.45799999999997,"ma20":438.70050000000003,"ma60":383.69550000000015,"ma120":352.9539166666667,"ma250":null},{"date":"2025-10-24","open":446.83,"high":451.68,"low":430.17,"close":433.72,"volume":94727800,"ma5":442.34,"ma20":438.3665,"ma60":385.78633333333346,"ma120":354.23275000000007,"ma250":null},{"date":"2025-10-27","open":439.98,"high":460.16,"low":438.69,"close":452.42,"volume":105867500,"ma5":443.338,"ma20":438.82700000000006,"ma60":388.2828333333335,"ma120":355.70833333333337,"ma250":null},{"date":"2025-10-28","open":454.78,"high":467,"low":451.6,"close":460.55,"volume":80185700,"ma5":446.92800000000005,"ma20":439.61850000000004,"ma60":390.80433333333343,"ma120":357.24441666666667,"ma250":null},{"date":"2025-10-29","open":462.5,"high":465.7,"low":452.65,"close":461.51,"volume":67983500,"ma5":451.43600000000004,"ma20":439.7210000000001,"ma60":393.35083333333336,"ma120":358.71683333333334,"ma250":null},{"date":"2025-10-30","open":451.05,"high":455.06,"low":439.61,"close":440.1,"volume":72447900,"ma5":449.66,"ma20":439.9260000000001,"ma60":395.3540000000001,"ma120":359.8988333333334,"ma250":null},{"date":"2025-10-31","open":446.75,"high":458,"low":443.69,"close":456.56,"volume":83135800,"ma5":454.22799999999995,"ma20":441.2625000000001,"ma60":397.5921666666667,"ma120":361.05033333333336,"ma250":null},{"date":"2025-11-03","open":455.99,"high":474.07,"low":453.8,"close":468.37,"volume":84595200,"ma5":457.41799999999995,"ma20":442.01850000000013,"ma60":399.90416666666675,"ma120":362.1695,"ma250":null},{"date":"2025-11-04","open":454.46,"high":460.22,"low":443.6,"close":444.26,"volume":87756600,"ma5":454.16,"ma20":442.57700000000006,"ma60":401.658,"ma120":362.97433333333345,"ma250":null},{"date":"2025-11-05","open":452.05,"high":466.33,"low":440.71,"close":462.07,"volume":85573000,"ma5":454.27200000000005,"ma20":443.746,"ma60":403.6785,"ma120":363.96808333333337,"ma250":null},{"date":"2025-11-06","open":461.96,"high":467.45,"low":435.09,"close":445.91,"volume":109622900,"ma5":455.434,"ma20":444.26450000000006,"ma60":405.4539999999999,"ma120":364.76750000000004,"ma250":null},{"date":"2025-11-07","open":437.92,"high":439.36,"low":421.88,"close":429.52,"volume":103471500,"ma5":450.026,"ma20":445.0660000000001,"ma60":407.0196666666665,"ma120":365.4960833333334,"ma250":null},{"date":"2025-11-10","open":439.6,"high":449.67,"low":433.36,"close":445.23,"volume":76515900,"ma5":445.39799999999997,"ma20":445.53249999999997,"ma60":408.93083333333317,"ma120":366.34116666666677,"ma250":null},{"date":"2025-11-11","open":439.4,"high":442.49,"low":432.36,"close":439.62,"volume":60533200,"ma5":444.46999999999997,"ma20":446.05150000000003,"ma60":410.67183333333315,"ma120":367.2161666666668,"ma250":null},{"date":"2025-11-12","open":442.15,"high":442.33,"low":426.56,"close":430.6,"volume":58513500,"ma5":438.17600000000004,"ma20":445.82400000000007,"ma60":412.3599999999998,"ma120":367.96250000000015,"ma250":null},{"date":"2025-11-13","open":423.13,"high":424.5,"low":396.34,"close":401.99,"volume":118948000,"ma5":429.392,"ma20":444.486,"ma60":413.6614999999998,"ma120":368.48458333333343,"ma250":null},{"date":"2025-11-14","open":386.3,"high":412.19,"low":382.78,"close":404.35,"volume":105506700,"ma5":424.358,"ma20":442.738,"ma60":415.06549999999976,"ma120":368.8300833333334,"ma250":null},{"date":"2025-11-17","open":398.74,"high":423.96,"low":398.74,"close":408.92,"volume":102214300,"ma5":417.096,"ma20":440.8124999999999,"ma60":416.21399999999977,"ma120":369.2635833333334,"ma250":null},{"date":"2025-11-18","open":405.38,"high":408.9,"low":393.71,"close":401.25,"volume":80688600,"ma5":409.422,"ma20":438.745,"ma60":417.12483333333313,"ma120":369.6204166666667,"ma250":null},{"date":"2025-11-19","open":406.18,"high":411.78,"low":398.5,"close":403.99,"volume":72047700,"ma5":404.1,"ma20":436.996,"ma60":417.9968333333332,"ma120":370.09983333333344,"ma250":null},{"date":"2025-11-20","open":414.63,"high":428.94,"low":394.74,"close":395.23,"volume":113548800,"ma5":402.748,"ma20":434.3085,"ma60":418.7573333333331,"ma120":370.5376666666668,"ma250":null},{"date":"2025-11-21","open":402.32,"high":402.8,"low":383.76,"close":391.09,"volume":100460600,"ma5":400.096,"ma20":432.177,"ma60":419.5091666666665,"ma120":370.92783333333335,"ma250":null},{"date":"2025-11-24","open":402.17,"high":421.72,"low":401.09,"close":417.78,"volume":96806400,"ma5":401.868,"ma20":430.44500000000005,"ma60":420.90766666666644,"ma120":371.64225000000005,"ma250":null},{"date":"2025-11-25","open":414.42,"high":420.48,"low":405.95,"close":419.4,"volume":71915600,"ma5":405.49799999999993,"ma20":428.3875000000001,"ma60":422.4083333333332,"ma120":372.76475000000005,"ma250":null},{"date":"2025-11-26","open":423.95,"high":426.94,"low":416.89,"close":426.58,"volume":63463000,"ma5":410.01599999999996,"ma20":426.64099999999996,"ma60":423.94983333333323,"ma120":373.86008333333336,"ma250":null},{"date":"2025-11-28","open":426.59,"high":432.93,"low":426.2,"close":430.17,"volume":36252900,"ma5":417.004,"ma20":426.1445,"ma60":425.47716666666656,"ma120":374.87333333333333,"ma250":null},{"date":"2025-12-01","open":425.32,"high":433.66,"low":425.29,"close":430.14,"volume":57463600,"ma5":424.814,"ma20":424.82349999999997,"ma60":426.7988333333332,"ma120":375.7404166666667,"ma250":null},{"date":"2025-12-02","open":430.81,"high":436.8,"low":422.12,"close":429.24,"volume":69336600,"ma5":427.10599999999994,"ma20":422.8669999999999,"ma60":428.17949999999996,"ma120":376.5971666666667,"ma250":null},{"date":"2025-12-03","open":432.1,"high":447.92,"low":431.11,"close":446.74,"volume":87483000,"ma5":432.57399999999996,"ma20":422.9909999999999,"ma60":429.8423333333333,"ma120":377.66075,"ma250":null},{"date":"2025-12-04","open":449.94,"high":454.63,"low":445.39,"close":454.53,"volume":71906500,"ma5":438.16399999999993,"ma20":422.61400000000003,"ma60":431.62133333333327,"ma120":378.73758333333336,"ma250":null},{"date":"2025-12-05","open":453.03,"high":458.87,"low":451.66,"close":455,"volume":56427500,"ma5":443.12999999999994,"ma20":423.0685,"ma60":433.0578333333333,"ma120":379.78650000000005,"ma250":null},{"date":"2025-12-08","open":447.45,"high":449.75,"low":435.25,"close":439.58,"volume":69165800,"ma5":445.01800000000003,"ma20":423.5714999999999,"ma60":433.78516666666667,"ma120":380.81341666666674,"ma250":null},{"date":"2025-12-09","open":437.54,"high":452.39,"low":435.7,"close":445.17,"volume":62367400,"ma5":448.204,"ma20":423.5685,"ma60":434.37066666666664,"ma120":381.8394166666667,"ma250":null},{"date":"2025-12-10","open":446.07,"high":456.88,"low":443.61,"close":451.45,"volume":63257500,"ma5":449.146,"ma20":424.16,"ma60":434.8678333333333,"ma120":382.9168333333334,"ma250":null},{"date":"2025-12-11","open":448.95,"high":449.27,"low":440.33,"close":446.89,"volume":55979500,"ma5":447.61800000000005,"ma20":424.9745,"ma60":435.2183333333333,"ma120":383.73524999999995,"ma250":null},{"date":"2025-12-12","open":448.09,"high":463.01,"low":441.67,"close":458.96,"volume":95656700,"ma5":448.41,"ma20":427.823,"ma60":435.9201666666666,"ma120":384.7226666666666,"ma250":null},{"date":"2025-12-15","open":469.44,"high":481.77,"low":467.66,"close":475.31,"volume":114542200,"ma5":455.55600000000004,"ma20":431.371,"ma60":436.74083333333334,"ma120":385.95399999999995,"ma250":null},{"date":"2025-12-16","open":472.21,"high":491.5,"low":465.83,"close":489.88,"volume":107608100,"ma5":464.49799999999993,"ma20":435.419,"ma60":437.6686666666667,"ma120":387.32149999999996,"ma250":null},{"date":"2025-12-17","open":488.22,"high":495.28,"low":466.2,"close":467.26,"volume":106490400,"ma5":467.66,"ma20":438.7195,"ma60":438.35883333333334,"ma120":388.5184166666666,"ma250":null},{"date":"2025-12-18","open":478.16,"high":490.86,"low":473.12,"close":483.37,"volume":95168400,"ma5":474.956,"ma20":442.68850000000003,"ma60":439.03516666666667,"ma120":389.89933333333323,"ma250":null},{"date":"2025-12-19","open":488.12,"high":490.49,"low":474.72,"close":481.2,"volume":103305400,"ma5":479.404,"ma20":446.9870000000001,"ma60":439.9986666666667,"ma120":391.4034166666666,"ma250":null},{"date":"2025-12-22","open":489.88,"high":498.83,"low":485.33,"close":488.73,"volume":86916100,"ma5":482.088,"ma20":451.869,"ma60":440.80416666666673,"ma120":392.8457499999999,"ma250":null},{"date":"2025-12-23","open":489.4,"high":491.97,"low":482.84,"close":485.56,"volume":58223600,"ma5":481.224,"ma20":455.258,"ma60":441.5100000000001,"ma120":394.2641666666666,"ma250":null},{"date":"2025-12-24","open":488.48,"high":490.9,"low":476.8,"close":485.4,"volume":41285400,"ma5":484.852,"ma20":458.558,"ma60":442.1880000000001,"ma120":395.85966666666656,"ma250":null},{"date":"2025-12-26","open":485.23,"high":489.09,"low":473.82,"close":475.19,"volume":58780700,"ma5":483.216,"ma20":460.98850000000004,"ma60":442.45016666666675,"ma120":397.33783333333326,"ma250":null},{"date":"2025-12-29","open":469,"high":469.4,"low":459,"close":459.64,"volume":66263000,"ma5":478.904,"ma20":462.462,"ma60":442.84416666666675,"ma120":398.70249999999993,"ma250":null},{"date":"2025-12-30","open":461.09,"high":463.12,"low":453.83,"close":454.43,"volume":59238500,"ma5":472.044,"ma20":463.6764999999999,"ma60":443.2541666666667,"ma120":399.9071666666666,"ma250":null},{"date":"2025-12-31","open":456.1,"high":456.55,"low":449.3,"close":449.72,"volume":49078000,"ma5":464.87600000000003,"ma20":464.7004999999999,"ma60":443.1953333333334,"ma120":401.0422499999999,"ma250":356.9707599999998},{"date":"2026-01-02","open":457.8,"high":458.34,"low":435.3,"close":438.07,"volume":85535400,"ma5":455.41,"ma20":464.26699999999994,"ma60":443.2783333333334,"ma120":402.0519999999999,"ma250":357.2059199999999},{"date":"2026-01-05","open":447.99,"high":457.55,"low":444.57,"close":451.67,"volume":67940800,"ma5":450.70599999999996,"ma20":464.12399999999997,"ma60":443.49466666666666,"ma120":403.22608333333324,"ma250":357.37083999999993},{"date":"2026-01-06","open":446.38,"high":448.25,"low":428.78,"close":432.96,"volume":89093800,"ma5":445.37,"ma20":463.02199999999993,"ma60":443.45166666666665,"ma120":404.15349999999995,"ma250":357.4584799999999},{"date":"2026-01-07","open":435.9,"high":438.37,"low":431.29,"close":431.41,"volume":59828800,"ma5":440.76599999999996,"ma20":462.61349999999993,"ma60":443.75033333333334,"ma120":405.08683333333323,"ma250":357.6066799999999},{"date":"2026-01-08","open":427.89,"high":436.89,"low":424.37,"close":435.8,"volume":57041100,"ma5":437.9820000000001,"ma20":462.14499999999987,"ma60":443.7486666666666,"ma120":405.97141666666664,"ma250":357.77011999999996},{"date":"2026-01-09","open":435.95,"high":449.05,"low":430.39,"close":445.01,"volume":67331500,"ma5":439.37,"ma20":461.823,"ma60":444.0114999999999,"ma120":406.9424166666667,"ma250":357.97119999999995},{"date":"2026-01-12","open":441.23,"high":454.3,"low":438,"close":448.96,"volume":61649600,"ma5":438.828,"ma20":461.9264999999999,"ma60":444.2416666666666,"ma120":407.9161666666667,"ma250":358.1538},{"date":"2026-01-13","open":450.2,"high":451.81,"low":443.95,"close":447.2,"volume":53719200,"ma5":441.67600000000004,"ma20":461.3385,"ma60":444.54916666666657,"ma120":408.87149999999997,"ma250":358.35715999999996},{"date":"2026-01-14","open":442.81,"high":443.91,"low":434.22,"close":439.2,"volume":57259500,"ma5":443.23400000000004,"ma20":459.5330000000001,"ma60":444.54733333333326,"ma120":409.9873333333333,"ma250":358.40108},{"date":"2026-01-15","open":441.13,"high":445.36,"low":437.65,"close":438.57,"volume":49465800,"ma5":443.788,"ma20":456.96750000000003,"ma60":444.3996666666666,"ma120":411.0082499999999,"ma250":358.50007999999997},{"date":"2026-01-16","open":439.5,"high":447.25,"low":435.26,"close":437.5,"volume":60220600,"ma5":442.28599999999994,"ma20":455.47950000000003,"ma60":444.31466666666654,"ma120":411.9408333333333,"ma250":358.54408},{"date":"2026-01-20","open":429.36,"high":430.73,"low":417.44,"close":419.25,"volume":63187300,"ma5":436.34400000000005,"ma20":452.27349999999996,"ma60":443.9859999999999,"ma120":412.75791666666663,"ma250":358.52479999999997},{"date":"2026-01-21","open":421.66,"high":438.2,"low":419.62,"close":431.44,"volume":68124000,"ma5":433.192,"ma20":449.78550000000007,"ma60":443.6936666666665,"ma120":413.69458333333324,"ma250":358.59012},{"date":"2026-01-22","open":435.16,"high":449.5,"low":432.63,"close":449.36,"volume":71546700,"ma5":435.224,"ma20":447.817,"ma60":443.95433333333324,"ma120":414.87033333333324,"ma250":358.73804},{"date":"2026-01-23","open":447.43,"high":452.43,"low":444.04,"close":449.06,"volume":56771400,"ma5":437.322,"ma20":445.9919999999999,"ma60":443.8983333333333,"ma120":416.0905833333333,"ma250":358.90796},{"date":"2026-01-26","open":445,"high":445.04,"low":434.28,"close":435.2,"volume":49397400,"ma5":436.86199999999997,"ma20":443.48199999999997,"ma60":443.4758333333333,"ma120":417.1400833333333,"ma250":359.06016000000005},{"date":"2026-01-27","open":437.41,"high":437.52,"low":430.69,"close":430.9,"volume":37733100,"ma5":439.192,"ma20":441.2674999999999,"ma60":442.96566666666666,"ma120":418.1582499999999,"ma250":359.1914},{"date":"2026-01-28","open":431.91,"high":438.26,"low":430.1,"close":431.46,"volume":54857400,"ma5":439.196,"ma20":439.85849999999994,"ma60":442.8216666666666,"ma120":419.08783333333326,"ma250":359.36083999999994},{"date":"2026-01-29","open":437.8,"high":440.23,"low":414.62,"close":416.56,"volume":81686100,"ma5":432.63599999999997,"ma20":437.96499999999986,"ma60":442.1549999999999,"ma120":419.8735833333332,"ma250":359.42596},{"date":"2026-01-30","open":425.35,"high":439.88,"low":422.7,"close":430.41,"volume":82626100,"ma5":428.90599999999995,"ma20":436.9994999999999,"ma60":441.5223333333333,"ma120":420.71324999999996,"ma250":359.5292},{"date":"2026-02-02","open":421.29,"high":427.15,"low":414.5,"close":421.81,"volume":58739500,"ma5":426.22799999999995,"ma20":436.18649999999997,"ma60":441.14816666666667,"ma120":421.4030833333333,"ma250":359.68172},{"date":"2026-02-03","open":424.27,"high":428.56,"low":413.69,"close":421.96,"volume":56886500,"ma5":424.43999999999994,"ma20":434.7009999999999,"ma60":440.4796666666667,"ma120":422.07908333333324,"ma250":359.80072},{"date":"2026-02-04","open":420.46,"high":423.9,"low":399.18,"close":406.01,"volume":74606900,"ma5":419.35,"ma20":433.3535,"ma60":439.81466666666654,"ma120":422.63433333333325,"ma250":359.91207999999995},{"date":"2026-02-05","open":397.02,"high":402.1,"low":387.53,"close":397.21,"volume":72819800,"ma5":415.48,"ma20":431.64349999999996,"ma60":439.27616666666654,"ma120":423.14791666666656,"ma250":360.00363999999996},{"date":"2026-02-06","open":400.87,"high":414.55,"low":397.75,"close":411.11,"volume":62677100,"ma5":411.62,"ma20":430.409,"ma60":438.70749999999987,"ma120":423.81916666666655,"ma250":360.2016},{"date":"2026-02-09","open":409.91,"high":421.25,"low":407.29,"close":417.32,"volume":54484300,"ma5":410.72200000000004,"ma20":429.0245,"ma60":438.3358333333333,"ma120":424.5038333333332,"ma250":360.46795999999995},{"date":"2026-02-10","open":418.08,"high":427.25,"low":417,"close":425.21,"volume":64450200,"ma5":411.37199999999996,"ma20":427.837,"ma60":438.2459999999999,"ma120":425.3029999999999,"ma250":360.85480000000007},{"date":"2026-02-11","open":427.96,"high":436.35,"low":420.03,"close":428.27,"volume":57362000,"ma5":415.82399999999996,"ma20":426.8905,"ma60":438.68399999999997,"ma120":426.17274999999984,"ma250":361.22184000000004},{"date":"2026-02-12","open":430.3,"high":436.23,"low":414,"close":417.07,"volume":61933400,"ma5":419.796,"ma20":425.784,"ma60":438.89599999999996,"ma120":426.98074999999983,"ma250":361.4663600000001},{"date":"2026-02-13","open":414.31,"high":424.06,"low":410.88,"close":417.44,"volume":51434100,"ma5":421.062,"ma20":424.7275000000001,"ma60":439.03799999999995,"ma120":427.6259999999999,"ma250":361.7127600000001},{"date":"2026-02-17","open":412.36,"high":413.72,"low":400.51,"close":410.63,"volume":59678800,"ma5":419.724,"ma20":423.3839999999999,"ma60":439.19433333333325,"ma120":428.1595833333332,"ma250":361.93884000000014},{"date":"2026-02-18","open":411.11,"high":416.9,"low":409.58,"close":411.32,"volume":45921400,"ma5":416.946,"ma20":422.9874999999999,"ma60":439.31649999999996,"ma120":428.6566666666666,"ma250":362.1418800000002},{"date":"2026-02-19","open":407.25,"high":415.25,"low":404.11,"close":411.71,"volume":51019600,"ma5":413.6339999999999,"ma20":422.00099999999986,"ma60":439.59116666666665,"ma120":429.1742499999999,"ma250":362.37112000000025},{"date":"2026-02-20","open":408.3,"high":414.7,"low":405.5,"close":411.82,"volume":57912200,"ma5":412.584,"ma20":420.12399999999997,"ma60":439.9366666666666,"ma120":429.72291666666655,"ma250":362.6672000000003},{"date":"2026-02-23","open":407.29,"high":407.7,"low":394.04,"close":399.83,"volume":69680000,"ma5":409.062,"ma20":417.6624999999999,"ma60":439.6375,"ma120":430.2725833333332,"ma250":362.9444000000003},{"date":"2026-02-24","open":399.5,"high":410.82,"low":397.64,"close":409.38,"volume":58579500,"ma5":408.812,"ma20":416.3714999999999,"ma60":439.4705,"ma120":430.93941666666655,"ma250":363.37072000000035},{"date":"2026-02-25","open":412.15,"high":420.34,"low":412.15,"close":417.4,"volume":54809700,"ma5":410.02799999999996,"ma20":415.6964999999999,"ma60":439.31750000000005,"ma120":431.63366666666656,"ma250":363.8771200000003},{"date":"2026-02-26","open":414.42,"high":416.81,"low":403.66,"close":408.58,"volume":53602500,"ma5":409.40199999999993,"ma20":414.55249999999995,"ma60":438.95766666666674,"ma120":432.21741666666657,"ma250":364.38364000000024},{"date":"2026-02-27","open":402.94,"high":407.12,"low":398.11,"close":402.51,"volume":56890100,"ma5":407.54,"ma20":413.8499999999999,"ma60":438.49716666666666,"ma120":432.64799999999997,"ma250":364.82176000000027},{"date":"2026-03-02","open":390.6,"high":404.54,"low":388.25,"close":403.32,"volume":55088300,"ma5":408.23799999999994,"ma20":412.4955,"ma60":438.06516666666664,"ma120":433.1223333333333,"ma250":365.29644000000025},{"date":"2026-03-03","open":395.09,"high":396.34,"low":385.39,"close":392.43,"volume":62617300,"ma5":404.848,"ma20":411.02649999999994,"ma60":437.15999999999997,"ma120":433.5011666666666,"ma250":365.77800000000025},{"date":"2026-03-04","open":397.85,"high":408.33,"low":394.58,"close":405.94,"volume":68305500,"ma5":402.556,"ma20":410.2255,"ma60":436.35016666666667,"ma120":433.98574999999994,"ma250":366.2853600000002},{"date":"2026-03-05","open":401.57,"high":408.62,"low":399.42,"close":405.55,"volume":51925900,"ma5":401.95,"ma20":410.2025,"ma60":435.52599999999995,"ma120":434.2919166666667,"ma250":366.85376000000025},{"date":"2026-03-06","open":398.09,"high":402.35,"low":394.21,"close":396.73,"volume":64054600,"ma5":400.794,"ma20":410.1785,"ma60":434.81183333333325,"ma120":434.2985,"ma250":367.3900000000002},{"date":"2026-03-09","open":390.05,"high":401.59,"low":381.4,"close":398.68,"volume":67018900,"ma5":399.86600000000004,"ma20":409.5570000000001,"ma60":434.0369999999999,"ma120":434.2038333333333,"ma250":368.0961200000002},{"date":"2026-03-10","open":402.22,"high":406.59,"low":398.19,"close":399.24,"volume":59258700,"ma5":401.228,"ma20":408.65299999999996,"ma60":433.16683333333333,"ma120":434.01733333333334,"ma250":368.7707600000002},{"date":"2026-03-11","open":402.28,"high":416.38,"low":402.15,"close":407.82,"volume":62559900,"ma5":401.604,"ma20":407.7835,"ma60":432.5156666666666,"ma120":433.867,"ma250":369.40968000000026},{"date":"2026-03-12","open":405.18,"high":406.5,"low":394.65,"close":395.01,"volume":60973800,"ma5":399.496,"ma20":406.1205,"ma60":431.4498333333333,"ma120":433.68500000000006,"ma250":370.0270000000002},{"date":"2026-03-13","open":399.17,"high":400.2,"low":389.95,"close":391.2,"volume":58504100,"ma5":398.39,"ma20":404.827,"ma60":430.048,"ma120":433.3944166666667,"ma250":370.59188000000023},{"date":"2026-03-16","open":396.22,"high":403.73,"low":394.42,"close":395.56,"volume":58068300,"ma5":397.76599999999996,"ma20":403.733,"ma60":428.47599999999994,"ma120":433.0723333333333,"ma250":371.22208000000023},{"date":"2026-03-17","open":395.69,"high":400.12,"low":393,"close":399.27,"volume":46890500,"ma5":397.772,"ma20":403.1650000000001,"ma60":427.3428333333333,"ma120":432.8508333333332,"ma250":371.9179200000002},{"date":"2026-03-18","open":399,"high":403.07,"low":392.31,"close":392.78,"volume":50853100,"ma5":394.764,"ma20":402.23799999999994,"ma60":425.83299999999997,"ma120":432.43408333333326,"ma250":372.5456000000002},{"date":"2026-03-19","open":387.27,"high":387.27,"low":378.73,"close":380.3,"volume":67078300,"ma5":391.822,"ma20":400.6675,"ma60":424.1513333333333,"ma120":432.07499999999993,"ma250":373.1217600000002},{"date":"2026-03-20","open":379.85,"high":379.89,"low":364.46,"close":367.96,"volume":78628600,"ma5":387.174,"ma20":398.47450000000003,"ma60":422.13849999999996,"ma120":431.47133333333323,"ma250":373.59876000000025},{"date":"2026-03-23","open":373.09,"high":385.33,"low":372.73,"close":380.85,"volume":74606000,"ma5":384.23199999999997,"ma20":397.5255000000001,"ma60":420.39333333333326,"ma120":430.95166666666665,"ma250":374.0086000000003},{"date":"2026-03-24","open":376.56,"high":387.48,"low":376.31,"close":383.03,"volume":60004900,"ma5":380.984,"ma20":396.20799999999997,"ma60":418.68716666666654,"ma120":430.4375833333333,"ma250":374.38816000000025},{"date":"2026-03-25","open":389.99,"high":396.23,"low":385.01,"close":385.95,"volume":55157300,"ma5":379.61800000000005,"ma20":394.6355,"ma60":417.1998333333332,"ma120":429.82499999999993,"ma250":374.8437200000002},{"date":"2026-03-26","open":381.6,"high":384.44,"low":371.87,"close":372.11,"volume":55522900,"ma5":377.98,"ma20":392.812,"ma60":415.7409999999998,"ma120":429.29258333333325,"ma250":375.23964000000024},{"date":"2026-03-27","open":369.69,"high":369.86,"low":359.47,"close":361.83,"volume":62065700,"ma5":376.754,"ma20":390.77799999999996,"ma60":414.1976666666665,"ma120":428.72591666666654,"ma250":375.63276000000025},{"date":"2026-03-30","open":365.86,"high":367.29,"low":352.14,"close":355.28,"volume":67954400,"ma5":371.64,"ma20":388.376,"ma60":412.62366666666645,"ma120":427.9094999999999,"ma250":376.01724000000024},{"date":"2026-03-31","open":361.51,"high":373.33,"low":361,"close":371.75,"volume":75534900,"ma5":369.38399999999996,"ma20":387.342,"ma60":411.5183333333332,"ma120":427.3983333333333,"ma250":376.43040000000025},{"date":"2026-04-01","open":378.63,"high":383.14,"low":374.08,"close":381.26,"volume":58683800,"ma5":368.446,"ma20":386.10799999999995,"ma60":410.34483333333316,"ma120":426.91974999999996,"ma250":376.82440000000025},{"date":"2026-04-02","open":364.2,"high":370.28,"low":359.03,"close":360.59,"volume":83031200,"ma5":366.14199999999994,"ma20":383.86,"ma60":409.13866666666655,"ma120":426.2951666666666,"ma250":377.19764000000026},{"date":"2026-04-06","open":362.59,"high":367.72,"low":346.64,"close":352.82,"volume":77697600,"ma5":364.34,"ma20":381.6645,"ma60":407.8288333333332,"ma120":425.78958333333327,"ma250":377.6512000000003},{"date":"2026-04-07","open":346.44,"high":348.02,"low":337.24,"close":346.65,"volume":74515400,"ma5":362.6139999999999,"ma20":379.063,"ma60":406.3429999999999,"ma120":425.0458333333333,"ma250":378.1046400000003},{"date":"2026-04-08","open":363.79,"high":364.5,"low":339.67,"close":343.25,"volume":78838600,"ma5":356.91399999999993,"ma20":376.2634999999999,"ma60":404.6469999999999,"ma120":424.32924999999994,"ma250":378.5902000000003},{"date":"2026-04-09","open":343.15,"high":348.88,"low":337.25,"close":345.62,"volume":62164000,"ma5":349.78599999999994,"ma20":373.15349999999995,"ma60":402.92466666666655,"ma120":423.58316666666667,"ma250":378.88388000000026},{"date":"2026-04-10","open":346.29,"high":350.36,"low":342.74,"close":348.95,"volume":51336000,"ma5":347.458,"ma20":370.85049999999995,"ma60":401.28716666666656,"ma120":422.9181666666666,"ma250":379.27008000000023},{"date":"2026-04-13","open":350.07,"high":356.35,"low":348.57,"close":352.42,"volume":53617500,"ma5":347.37800000000004,"ma20":368.9115,"ma60":399.84083333333325,"ma120":422.19408333333325,"ma250":379.67052000000024},{"date":"2026-04-14","open":357.67,"high":367.63,"low":354.77,"close":364.2,"volume":59979600,"ma5":350.88800000000003,"ma20":367.34349999999995,"ma60":398.60133333333323,"ma120":421.5004999999999,"ma250":380.11792000000025},{"date":"2026-04-15","open":366.83,"high":394.65,"low":362.5,"close":391.95,"volume":113810400,"ma5":360.62800000000004,"ma20":366.97749999999996,"ma60":397.8421666666665,"ma120":421.0784166666665,"ma250":380.66928000000024},{"date":"2026-04-16","open":393.81,"high":394.06,"low":381.8,"close":388.9,"volume":63515100,"ma5":369.284,"ma20":366.78349999999995,"ma60":397.33633333333324,"ma120":420.66116666666653,"ma250":381.25868000000025},{"date":"2026-04-17","open":395.92,"high":409.28,"low":391.65,"close":400.62,"volume":90640000,"ma5":379.61799999999994,"ma20":367.79949999999997,"ma60":396.8226666666666,"ma120":420.25816666666657,"ma250":381.8956800000002},{"date":"2026-04-20","open":402.58,"high":406.8,"low":388.33,"close":392.5,"volume":64603900,"ma5":387.634,"ma20":369.0265,"ma60":395.87499999999994,"ma120":419.9146666666666,"ma250":382.55568000000017},{"date":"2026-04-21","open":393,"high":393.95,"low":385.22,"close":386.42,"volume":50530600,"ma5":392.078,"ma20":369.30499999999995,"ma60":394.83099999999996,"ma120":419.36466666666655,"ma250":383.1494800000002},{"date":"2026-04-22","open":387.57,"high":393.01,"low":385.3,"close":387.51,"volume":62362800,"ma5":391.19,"ma20":369.529,"ma60":394.0361666666666,"ma120":418.756,"ma250":383.69656000000015},{"date":"2026-04-23","open":375.28,"high":386,"low":368.39,"close":373.72,"volume":93969500,"ma5":388.154,"ma20":368.91749999999996,"ma60":393.0831666666666,"ma120":418.0244166666666,"ma250":384.1534000000002},{"date":"2026-04-24","open":373.5,"high":382.76,"low":370.73,"close":376.3,"volume":62893300,"ma5":383.29,"ma20":369.127,"ma60":392.1638333333333,"ma120":417.49275,"ma250":384.51880000000017},{"date":"2026-04-27","open":372.09,"high":380.78,"low":364.02,"close":378.67,"volume":66735800,"ma5":380.524,"ma20":369.969,"ma60":391.53233333333327,"ma120":416.8436666666666,"ma250":384.88996000000014},{"date":"2026-04-28","open":374.68,"high":382.29,"low":372.54,"close":376.02,"volume":50864400,"ma5":378.444,"ma20":371.006,"ma60":390.6258333333333,"ma120":416.07408333333325,"ma250":385.22592000000014},{"date":"2026-04-29","open":375.4,"high":376.4,"low":370.04,"close":372.8,"volume":45384800,"ma5":375.502,"ma20":371.05850000000004,"ma60":389.80899999999997,"ma120":415.4785833333333,"ma250":385.5884800000002},{"date":"2026-04-30","open":372.75,"high":384.75,"low":368.17,"close":381.63,"volume":51076000,"ma5":377.084,"ma20":371.07700000000006,"ma60":389.1368333333333,"ma120":414.80824999999993,"ma250":385.99292000000014},{"date":"2026-05-01","open":382.49,"high":397.82,"low":378.8,"close":390.82,"volume":65338300,"ma5":379.98799999999994,"ma20":372.5885,"ma60":388.8836666666666,"ma120":414.3491666666666,"ma250":386.4073600000002},{"date":"2026-05-04","open":390.23,"high":394.64,"low":384.8,"close":392.51,"volume":48765100,"ma5":382.756,"ma20":374.57300000000004,"ma60":388.8053333333333,"ma120":414.04074999999995,"ma250":386.8563600000002},{"date":"2026-05-05","open":395.19,"high":402.12,"low":389,"close":389.37,"volume":47780600,"ma5":385.42600000000004,"ma20":376.70900000000006,"ma60":388.443,"ma120":413.5752499999999,"ma250":387.31244000000015},{"date":"2026-05-06","open":386.25,"high":401.68,"low":384.02,"close":398.73,"volume":53465400,"ma5":390.61199999999997,"ma20":379.48300000000006,"ma60":388.13316666666657,"ma120":413.23449999999997,"ma250":387.8024800000002},{"date":"2026-05-07","open":407.48,"high":415.83,"low":402.12,"close":411.79,"volume":64294200,"ma5":396.64399999999995,"ma20":382.79150000000004,"ma60":387.9095,"ma120":413.07775,"ma250":388.3103600000001},{"date":"2026-05-08","open":416.48,"high":431.2,"low":416.39,"close":428.35,"volume":65050000,"ma5":404.15,"ma20":386.7615,"ma60":387.9108333333333,"ma120":413.29741666666655,"ma250":388.83072000000016},{"date":"2026-05-11","open":422.16,"high":449.16,"low":416.8,"close":445,"volume":78376100,"ma5":414.648,"ma20":391.3905000000001,"ma60":388.3763333333333,"ma120":413.63616666666655,"ma250":389.3372000000001},{"date":"2026-05-12","open":441.41,"high":447.8,"low":422.26,"close":433.45,"volume":60569300,"ma5":423.46399999999994,"ma20":394.85299999999995,"ma60":388.6431666666666,"ma120":413.84058333333326,"ma250":389.7347200000001},{"date":"2026-05-13","open":436.67,"high":453.4,"low":430.21,"close":445.27,"volume":68283200,"ma5":432.77200000000005,"ma20":397.51900000000006,"ma60":389.2205,"ma120":414.2074166666665,"ma250":390.12508000000014},{"date":"2026-05-14","open":446.49,"high":451.98,"low":441.16,"close":443.3,"volume":46070400,"ma5":439.07399999999996,"ma20":400.2390000000001,"ma60":389.7535,"ma120":414.5349999999999,"ma250":390.5270000000001},{"date":"2026-05-15","open":433.98,"high":434.66,"low":422,"close":422.24,"volume":52688700,"ma5":437.85200000000003,"ma20":401.32000000000005,"ma60":389.92900000000003,"ma120":414.7600833333332,"ma250":390.8160400000001},{"date":"2026-05-18","open":419.27,"high":421.13,"low":405.33,"close":409.99,"volume":52474200,"ma5":430.85,"ma20":402.1945,"ma60":389.89850000000007,"ma120":414.9175833333332,"ma250":391.08764000000014},{"date":"2026-05-19","open":403.16,"high":405.63,"low":393.63,"close":404.11,"volume":46500600,"ma5":424.98199999999997,"ma20":403.079,"ma60":389.96983333333344,"ma120":414.80366666666663,"ma250":391.3288000000002},{"date":"2026-05-20","open":407.6,"high":417.46,"low":406.39,"close":417.26,"volume":45294700,"ma5":419.37999999999994,"ma20":404.5665,"ma60":390.1011666666667,"ma120":414.7858333333333,"ma250":391.65936000000016},{"date":"2026-05-21","open":422.18,"high":426.95,"low":412.9,"close":417.85,"volume":42636900,"ma5":414.2900000000001,"ma20":406.77299999999997,"ma60":390.1086666666667,"ma120":414.71308333333326,"ma250":391.9666000000002},{"date":"2026-05-22","open":422.67,"high":431.51,"low":420.51,"close":426.01,"volume":46104700,"ma5":415.04400000000004,"ma20":409.2585,"ma60":390.39916666666664,"ma120":414.67841666666664,"ma250":392.31328000000013},{"date":"2026-05-26","open":430.26,"high":435.2,"low":426.12,"close":433.59,"volume":45658900,"ma5":419.764,"ma20":412.0045,"ma60":390.9171666666667,"ma120":414.7071666666665,"ma250":392.59608000000014},{"date":"2026-05-27","open":442.89,"high":445.6,"low":435.52,"close":440.36,"volume":44656500,"ma5":427.01399999999995,"ma20":415.2215,"ma60":391.5344999999999,"ma120":414.79983333333325,"ma250":392.92992000000015},{"date":"2026-05-28","open":437.62,"high":443.96,"low":436.3,"close":442.1,"volume":32435000,"ma5":431.98199999999997,"ma20":418.68649999999997,"ma60":392.3623333333333,"ma120":414.76116666666655,"ma250":393.26460000000014},{"date":"2026-05-29","open":439.85,"high":441.07,"low":428.14,"close":435.79,"volume":45176800,"ma5":435.57,"ma20":421.3945,"ma60":392.8598333333333,"ma120":414.6049999999999,"ma250":393.62192000000016},{"date":"2026-06-01","open":427.49,"high":429.6,"low":415.43,"close":415.88,"volume":44937900,"ma5":433.54400000000004,"ma20":422.64750000000004,"ma60":393.03200000000004,"ma120":414.2789999999999,"ma250":393.91468000000015},{"date":"2026-06-02","open":418.22,"high":424.42,"low":413.65,"close":423.74,"volume":37596000,"ma5":431.57399999999996,"ma20":424.209,"ma60":393.4821666666667,"ma120":414.1469999999999,"ma250":394.23256000000015},{"date":"2026-06-03","open":418.7,"high":433.6,"low":416,"close":423.7,"volume":44500700,"ma5":428.242,"ma20":425.9255,"ma60":393.89916666666676,"ma120":413.96808333333314,"ma250":394.59916000000015},{"date":"2026-06-04","open":419.84,"high":426.35,"low":417.16,"close":418.45,"volume":35323300,"ma5":423.512,"ma20":426.91150000000005,"ma60":394.2193333333334,"ma120":413.6930833333332,"ma250":395.1341600000001},{"date":"2026-06-05","open":420.5,"high":424.68,"low":388.59,"close":391,"volume":63420200,"ma5":414.554,"ma20":425.87199999999996,"ma60":393.9390000000001,"ma120":413.2273333333332,"ma250":395.51760000000013},{"date":"2026-06-08","open":396.33,"high":412.94,"low":394.72,"close":408.95,"volume":50328800,"ma5":413.168,"ma20":424.90199999999993,"ma60":394.1713333333334,"ma120":412.8105833333331,"ma250":395.91908000000006},{"date":"2026-06-09","open":411.03,"high":418.5,"low":384.24,"close":396.68,"volume":59940200,"ma5":407.75600000000003,"ma20":422.486,"ma60":394.26266666666675,"ma120":412.15533333333315,"ma250":396.20144000000005},{"date":"2026-06-10","open":391.54,"high":397.09,"low":380.15,"close":381.59,"volume":49695600,"ma5":399.334,"ma20":419.8929999999999,"ma60":394.02983333333333,"ma120":411.25291666666647,"ma250":396.42208000000005},{"date":"2026-06-11","open":388.28,"high":399.54,"low":380.66,"close":399.15,"volume":45324300,"ma5":395.474,"ma20":417.587,"ma60":394.0278333333334,"ma120":410.6853333333332,"ma250":396.74224},{"date":"2026-06-12","open":399.49,"high":406.68,"low":386.76,"close":406.43,"volume":63514500,"ma5":398.56,"ma20":415.7434999999999,"ma60":394.25533333333334,"ma120":410.0441666666665,"ma250":397.06672},{"date":"2026-06-15","open":412.37,"high":416,"low":407.1,"close":411.15,"volume":45620500,"ma5":399,"ma20":415.189,"ma60":394.7695000000001,"ma120":409.46041666666656,"ma250":397.3947999999999},{"date":"2026-06-16","open":404.11,"high":412.42,"low":400.54,"close":404.66,"volume":40255500,"ma5":400.59600000000006,"ma20":414.9225,"ma60":395.3811666666668,"ma120":408.75983333333323,"ma250":397.74803999999995},{"date":"2026-06-17","open":401.53,"high":405.94,"low":393.76,"close":396.38,"volume":43534300,"ma5":403.554,"ma20":414.53599999999994,"ma60":395.64000000000016,"ma120":408.0166666666665,"ma250":398.0453599999999},{"date":"2026-06-18","open":398.1,"high":402.52,"low":384.7,"close":400.49,"volume":58384700,"ma5":403.822,"ma20":413.69749999999993,"ma60":395.9310000000002,"ma120":407.30908333333315,"ma250":398.35867999999994},{"date":"2026-06-22","open":394.85,"high":414.75,"low":394.4,"close":405.05,"volume":47819500,"ma5":403.546,"ma20":413.0575,"ma60":396.2493333333335,"ma120":406.7245833333331,"ma250":398.58415999999994},{"date":"2026-06-23","open":392.61,"high":392.87,"low":379.06,"close":381.61,"volume":50420200,"ma5":397.63800000000003,"ma20":410.8375,"ma60":396.40766666666684,"ma120":406.0743333333331,"ma250":398.74871999999993},{"date":"2026-06-24","open":380.08,"high":384.58,"low":373.05,"close":375.53,"volume":37081400,"ma5":391.812,"ma20":407.93449999999996,"ma60":396.63600000000025,"ma120":405.41683333333305,"ma250":398.9406399999999},{"date":"2026-06-25","open":375.27,"high":379.12,"low":371.22,"close":375.12,"volume":30138800,"ma5":387.56000000000006,"ma20":404.6724999999999,"ma60":396.96666666666687,"ma120":404.79516666666643,"ma250":399.1379999999998},{"date":"2026-06-26","open":370.15,"high":387.8,"low":368.6,"close":379.71,"volume":53434100,"ma5":383.404,"ma20":401.55299999999994,"ma60":397.09933333333356,"ma120":404.30883333333315,"ma250":399.36231999999984},{"date":"2026-06-29","open":381.79,"high":413.27,"low":379.3,"close":411.84,"volume":57645800,"ma5":384.762,"ma20":400.35549999999995,"ma60":397.6090000000002,"ma120":403.9769166666664,"ma250":399.7390399999998},{"date":"2026-06-30","open":406,"high":424.54,"low":406,"close":420.6,"volume":43385600,"ma5":392.55999999999995,"ma20":400.5915,"ma60":398.6091666666668,"ma120":403.8739166666664,"ma250":400.2185999999998},{"date":"2026-07-01","open":421.46,"high":432.86,"low":418.09,"close":425.3,"volume":40127900,"ma5":402.514,"ma20":400.6695,"ma60":399.81716666666676,"ma120":403.8229999999997,"ma250":400.6571999999998},{"date":"2026-07-02","open":428.01,"high":432.35,"low":389.3,"close":393.45,"volume":73717700,"ma5":406.18,"ma20":399.15700000000004,"ma60":400.5971666666668,"ma120":403.47008333333304,"ma250":400.9695999999998},{"date":"2026-07-06","open":397.5,"high":420,"low":390.5,"close":419.77,"volume":54727900,"ma5":414.192,"ma20":399.22299999999996,"ma60":401.8725000000002,"ma120":403.2597499999996,"ma250":401.4729199999999},{"date":"2026-07-07","open":416.96,"high":419.56,"low":401.88,"close":402.9,"volume":38149900,"ma5":412.404,"ma20":399.8179999999999,"ma60":402.8271666666668,"ma120":402.87591666666634,"ma250":401.89327999999983},{"date":"2026-07-08","open":399.38,"high":399.63,"low":390.51,"close":394.06,"volume":33844900,"ma5":407.096,"ma20":399.0735,"ma60":403.5790000000001,"ma120":402.43308333333306,"ma250":402.28599999999983},{"date":"2026-07-09","open":393.99,"high":407.86,"low":390.86,"close":406.55,"volume":37835000,"ma5":403.34599999999995,"ma20":399.5670000000001,"ma60":404.4811666666668,"ma120":402.1609999999998,"ma250":402.67271999999986},{"date":"2026-07-10","open":410.49,"high":413.16,"low":402.81,"close":407.76,"volume":33410000,"ma5":406.20799999999997,"ma20":400.8755000000001,"ma60":405.20716666666675,"ma120":401.90424999999976,"ma250":403.0497199999998},{"date":"2026-07-13","open":404.61,"high":405.57,"low":391.37,"close":394.76,"volume":32809200,"ma5":401.206,"ma20":400.65600000000006,"ma60":405.254,"ma120":401.5480833333331,"ma250":403.3611599999998},{"date":"2026-07-14","open":399.05,"high":402.22,"low":394.76,"close":396.18,"volume":23385000,"ma5":399.86199999999997,"ma20":400.1435,"ma60":405.3753333333334,"ma120":401.3558333333331,"ma250":403.7027599999998},{"date":"2026-07-15","open":399.4,"high":406.59,"low":390.66,"close":394.46,"volume":31549800,"ma5":399.942,"ma20":399.3090000000001,"ma60":405.27266666666674,"ma120":401.04766666666643,"ma250":403.99391999999983},{"date":"2026-07-16","open":392.35,"high":395.31,"low":385.32,"close":391.06,"volume":29269100,"ma5":396.844,"ma20":398.6290000000001,"ma60":405.2486666666667,"ma120":400.56183333333314,"ma250":404.28051999999985},{"date":"2026-07-17","open":381.78,"high":385.69,"low":377.22,"close":380.84,"volume":31394600,"ma5":391.46,"ma20":397.8520000000001,"ma60":405.15566666666666,"ma120":399.99333333333306,"ma250":404.4852799999999},{"date":"2026-07-20","open":386.05,"high":386.61,"low":369.43,"close":369.57,"volume":33901500,"ma5":386.42199999999997,"ma20":396.3060000000001,"ma60":404.8566666666666,"ma120":399.44641666666644,"ma250":404.64959999999985},{"date":"2026-07-21","open":371.17,"high":384.07,"low":369.98,"close":378.93,"volume":32735300,"ma5":382.972,"ma20":395.0000000000001,"ma60":404.9435,"ma120":399.0133333333331,"ma250":404.83687999999984},{"date":"2026-07-22","open":375.53,"high":380.17,"low":372.9,"close":374.01,"volume":30646100,"ma5":378.882,"ma20":394.62000000000006,"ma60":404.90533333333326,"ma120":398.53458333333316,"ma250":405.00267999999977},{"date":"2026-07-23","open":341,"high":342.11,"low":315.74,"close":319.69,"volume":115606400,"ma5":364.608,"ma20":391.8280000000001,"ma60":403.92233333333326,"ma120":397.72733333333315,"ma250":405.0602399999998},{"date":"2026-07-24","open":320.72,"high":322.96,"low":306.51,"close":313.03,"volume":62760000,"ma5":351.046,"ma20":388.72350000000006,"ma60":402.8724999999999,"ma120":396.7491666666665,"ma250":405.0481199999998},{"date":"2026-07-27","open":313.24,"high":317,"low":304.28,"close":309.22,"volume":44919400,"ma5":338.976,"ma20":385.19900000000007,"ma60":401.8128333333333,"ma120":395.8109166666665,"ma250":404.98263999999983},{"date":"2026-07-28","open":305.93,"high":311.16,"low":300.69,"close":307.44,"volume":39802400,"ma5":324.678,"ma20":379.979,"ma60":400.57633333333325,"ma120":394.8565833333333,"ma250":404.9275999999998},{"date":"2026-07-29","open":307.14,"high":309.06,"low":297.38,"close":298.32,"volume":39478000,"ma5":309.54,"ma20":373.86499999999995,"ma60":399.0346666666666,"ma120":393.9591666666666,"ma250":404.8447199999998},{"date":"2026-07-30","open":302.7,"high":310.87,"low":301.33,"close":308.85,"volume":38005400,"ma5":307.372,"ma20":368.04249999999996,"ma60":397.64033333333333,"ma120":393.22283333333326,"ma250":404.8470399999998},{"date":"2026-07-31","open":309.69,"high":315.5,"low":301.97,"close":311.21,"volume":36630600,"ma5":307.008,"ma20":363.9305,"ma60":396.33766666666656,"ma120":392.39033333333333,"ma250":404.88135999999986},{"date":"2026-08-03","open":310.96,"high":324.65,"low":310.43,"close":322.08,"volume":38281400,"ma5":309.58,"ma20":359.046,"ma60":395.0601666666666,"ma120":391.59666666666664,"ma250":404.9326399999998},{"date":"2026-08-04","open":324,"high":329.57,"low":320.79,"close":327.35,"volume":33318300,"ma5":313.562,"ma20":355.2685,"ma60":393.6528333333332,"ma120":390.7811666666667,"ma250":405.0071599999999},{"date":"2026-08-05","open":323.42,"high":327.14,"low":320.28,"close":321.55,"volume":27820800,"ma5":318.20799999999997,"ma20":351.643,"ma60":391.8728333333331,"ma120":389.89183333333335,"ma250":405.01371999999986},{"date":"2026-08-06","open":317.05,"high":323,"low":315.52,"close":319.53,"volume":26033800,"ma5":320.344,"ma20":347.29200000000003,"ma60":389.78166666666647,"ma120":389.079,"ma250":405.00275999999985},{"date":"2026-08-07","open":322.34,"high":333.73,"low":321.25,"close":328.58,"volume":39492300,"ma5":323.818,"ma20":343.33299999999997,"ma60":388.0338333333331,"ma120":388.3385,"ma250":404.99847999999986},{"date":"2026-08-10","open":326.6,"high":332.05,"low":326.15,"close":330.88,"volume":25003800,"ma5":325.578,"ma20":340.13900000000007,"ma60":386.1273333333332,"ma120":387.6739166666667,"ma250":404.9658799999999},{"date":"2026-08-11","open":332.8,"high":336.2,"low":329.53,"close":332.81,"volume":23345200,"ma5":326.66999999999996,"ma20":336.9705000000001,"ma60":384.28583333333324,"ma120":387.0196666666667,"ma250":404.9337599999999},{"date":"2026-08-12","open":335,"high":335.5,"low":323.64,"close":327.51,"volume":28698900,"ma5":327.86199999999997,"ma20":333.6230000000001,"ma60":382.70699999999994,"ma120":386.3180000000001,"ma250":404.88627999999983},{"date":"2026-08-13","open":327.2,"high":341.64,"low":325.24,"close":339.96,"volume":34708300,"ma5":331.948,"ma20":331.06800000000004,"ma60":381.5398333333332,"ma120":385.71916666666675,"ma250":404.9037999999999},{"date":"2026-08-14","open":342.33,"high":351.26,"low":335.33,"close":342.27,"volume":45437100,"ma5":334.68600000000004,"ma20":329.13950000000006,"ma60":380.50916666666654,"ma120":385.2395,"ma250":404.9506399999999},{"date":"2026-08-17","open":340.69,"high":345.45,"low":337.48,"close":339.3,"volume":26037100,"ma5":336.37,"ma20":327.6260000000001,"ma60":379.20983333333317,"ma120":384.6555000000001,"ma250":404.9671999999999},{"date":"2026-08-18","open":333.22,"high":340.53,"low":331.12,"close":336.87,"volume":27994500,"ma5":337.18199999999996,"ma20":325.523,"ma60":377.86016666666654,"ma120":383.98441666666673,"ma250":404.99743999999987},{"date":"2026-08-19","open":338.89,"high":351.62,"low":335.7,"close":351.12,"volume":36735400,"ma5":341.904,"ma20":324.37850000000003,"ma60":376.6119999999999,"ma120":383.5055833333334,"ma250":405.1063199999998},{"date":"2026-08-20","open":346.2,"high":347.5,"low":338.96,"close":345.13,"volume":30766400,"ma5":342.938,"ma20":325.6505,"ma60":375.1376666666666,"ma120":383.02741666666674,"ma250":405.20639999999986},{"date":"2026-08-21","open":349.88,"high":366.5,"low":346.9,"close":362.86,"volume":59224000,"ma5":347.05600000000004,"ma20":328.14199999999994,"ma60":373.8459999999999,"ma120":382.69025000000005,"ma250":405.29779999999994},{"date":"2026-08-24","open":361.41,"high":363.24,"low":348.26,"close":348.95,"volume":39190500,"ma5":348.986,"ma20":330.1285,"ma60":372.29349999999994,"ma120":382.32791666666674,"ma250":405.30719999999997},{"date":"2026-08-25","open":349.58,"high":357,"low":349.2,"close":350.25,"volume":29816700,"ma5":351.66200000000003,"ma20":332.26899999999995,"ma60":370.86783333333335,"ma120":381.8638333333334,"ma250":405.30152},{"date":"2026-08-26","open":345.27,"high":351.93,"low":342.53,"close":345.82,"volume":28573000,"ma5":350.602,"ma20":334.6439999999999,"ma60":369.70016666666663,"ma120":381.3660833333334,"ma250":405.28639999999996},{"date":"2026-08-27","open":346.16,"high":355.74,"low":345.45,"close":354.81,"volume":30136200,"ma5":352.53799999999995,"ma20":336.942,"ma60":368.5513333333334,"ma120":381.01675000000006,"ma250":405.32171999999997},{"date":"2026-08-28","open":357.1,"high":358.8,"low":345.2,"close":348.75,"volume":32972200,"ma5":349.716,"ma20":338.819,"ma60":367.30216666666666,"ma120":380.60066666666677,"ma250":405.38123999999993},{"date":"2026-08-31","open":347.21,"high":368.92,"low":347.15,"close":367.95,"volume":61732300,"ma5":353.51599999999996,"ma20":341.11249999999995,"ma60":366.4605,"ma120":380.33991666666674,"ma250":405.5356},{"date":"2026-09-01","open":360.9,"high":362.7,"low":352.96,"close":356.09,"volume":36193900,"ma5":354.684,"ma20":342.54949999999997,"ma60":365.8786666666666,"ma120":379.9088333333333,"ma250":405.62359999999995},{"date":"2026-09-02","open":360.41,"high":360.62,"low":349.92,"close":357.01,"volume":33951900,"ma5":356.92199999999997,"ma20":344.32250000000005,"ma60":365.013,"ma120":379.5921666666666,"ma250":405.69751999999994},{"date":"2026-09-03","open":365.82,"high":384.04,"low":365.82,"close":376.37,"volume":63601000,"ma5":361.23400000000004,"ma20":347.1645,"ma60":364.6745,"ma120":379.4685833333333,"ma250":405.79963999999995},{"date":"2026-09-04","open":362.07,"high":364.69,"low":351.32,"close":354.08,"volume":65018200,"ma5":362.3,"ma20":348.4395,"ma60":364.216,"ma120":379.12291666666664,"ma250":405.83036},{"date":"2026-09-08","open":357.1,"high":370,"low":355.75,"close":368.16,"volume":51078800,"ma5":362.342,"ma20":350.3035,"ma60":363.6995,"ma120":378.8636666666667,"ma250":405.91512},{"date":"2026-09-09","open":368.25,"high":375.44,"low":366,"close":367.81,"volume":32564300,"ma5":364.68600000000004,"ma20":352.05350000000004,"ma60":363.0558333333334,"ma120":378.6555833333333,"ma250":405.99519999999995},{"date":"2026-09-10","open":360.6,"high":369.21,"low":357.68,"close":363.56,"volume":29667200,"ma5":365.996,"ma20":353.85600000000005,"ma60":362.26266666666675,"ma120":378.51608333333337,"ma250":405.9742},{"date":"2026-09-11","open":364.2,"high":368.66,"low":361.6,"close":365.44,"volume":30153000,"ma5":363.81,"ma20":355.13,"ma60":361.6090000000001,"ma120":378.49508333333335,"ma250":405.8521999999999},{"date":"2026-09-14","open":359.78,"high":367.73,"low":357.04,"close":358.97,"volume":32477200,"ma5":364.788,"ma20":355.96500000000003,"ma60":360.98550000000006,"ma120":378.31275000000005,"ma250":405.64791999999994},{"date":"2026-09-15","open":358.75,"high":362.39,"low":354.05,"close":356.58,"volume":30317700,"ma5":362.472,"ma20":356.82900000000006,"ma60":360.25366666666673,"ma120":378.0923333333334,"ma250":405.38775999999996},{"date":"2026-09-16","open":357.93,"high":365.1,"low":354.89,"close":358.08,"volume":32177400,"ma5":360.52599999999995,"ma20":357.8895,"ma60":359.47083333333353,"ma120":377.86008333333336,"ma250":405.11663999999996},{"date":"2026-09-17","open":367.48,"high":374.12,"low":363.22,"close":366.2,"volume":38924100,"ma5":361.054,"ma20":358.6435,"ma60":359.2140000000001,"ma120":377.81083333333333,"ma250":404.91403999999994},{"date":"2026-09-18","open":369,"high":370.9,"low":360.75,"close":364.27,"volume":51922300,"ma5":360.82,"ma20":359.6005,"ma60":359.02633333333347,"ma120":377.8311666666667,"ma250":404.66684000000004},{"date":"2026-09-21","open":371.64,"high":378.36,"low":371.07,"close":375.3,"volume":36599600,"ma5":364.08599999999996,"ma20":360.22249999999997,"ma60":359.02933333333345,"ma120":377.998,"ma250":404.4312},{"date":"2026-09-22","open":379.07,"high":380.42,"low":372.88,"close":378.9,"volume":28229900,"ma5":368.55,"ma20":361.7199999999999,"ma60":359.0158333333335,"ma120":378.05758333333335,"ma250":404.24339999999995},{"date":"2026-09-23","open":380.1,"high":386.7,"low":377.58,"close":380.12,"volume":33522500,"ma5":372.95799999999997,"ma20":363.21349999999995,"ma60":358.4871666666668,"ma120":378.0480833333334,"ma250":403.99271999999996},{"date":"2026-09-24","open":377.35,"high":383.33,"low":375.7,"close":377.94,"volume":26165700,"ma5":375.3059999999999,"ma20":364.81949999999995,"ma60":357.77616666666677,"ma120":378.1926666666667,"ma250":403.81092},{"date":"2026-09-25","open":384.62,"high":386.83,"low":367.67,"close":372.11,"volume":45999500,"ma5":376.8740000000001,"ma20":365.68449999999996,"ma60":356.8896666666668,"ma120":378.3534166666667,"ma250":403.53775999999993},{"date":"2026-09-28","open":368.06,"high":369.43,"low":356.8,"close":357.45,"volume":39452900,"ma5":373.30400000000003,"ma20":366.1194999999999,"ma60":356.2896666666668,"ma120":378.4434166666667,"ma250":403.19471999999996},{"date":"2026-09-29","open":358.4,"high":358.74,"low":351.67,"close":352.84,"volume":32492400,"ma5":368.092,"ma20":365.3639999999999,"ma60":355.17416666666674,"ma120":378.52333333333337,"ma250":402.82719999999995},{"date":"2026-09-30","open":352.11,"high":355.22,"low":345.88,"close":354.81,"volume":39235800,"ma5":363.03,"ma20":365.3,"ma60":354.3726666666668,"ma120":378.5999166666667,"ma250":402.4085999999999},{"date":"2026-10-01","open":356.81,"high":359.79,"low":353.8,"close":354.11,"volume":31080800,"ma5":358.26399999999995,"ma20":365.1549999999999,"ma60":353.70683333333346,"ma120":378.6429166666667,"ma250":402.08103999999986},{"date":"2026-10-02","open":360.08,"high":374.6,"low":359.41,"close":370.59,"volume":55330100,"ma5":357.96,"ma20":364.86599999999993,"ma60":353.10750000000013,"ma120":378.7943333333333,"ma250":401.84407999999985},{"date":"2026-10-05","open":369,"high":381.59,"low":364.91,"close":378.73,"volume":42232700,"ma5":362.216,"ma20":366.09849999999994,"ma60":352.6236666666667,"ma120":378.91541666666666,"ma250":401.5459999999999},{"date":"2026-10-06","open":381.98,"high":383.33,"low":378.52,"close":380.68,"volume":27735400,"ma5":367.784,"ma20":366.7245,"ma60":352.38900000000007,"ma120":378.82149999999996,"ma250":401.33635999999984},{"date":"2026-10-07","open":378.45,"high":382.35,"low":374.43,"close":377.81,"volume":25594600,"ma5":372.384,"ma20":367.22450000000003,"ma60":352.0828333333335,"ma120":378.7290833333333,"ma250":401.09283999999985},{"date":"2026-10-08","open":374.12,"high":375.96,"low":368.03,"close":375,"volume":28394900,"ma5":376.562,"ma20":367.79650000000004,"ma60":351.7585000000001,"ma120":378.5155833333332,"ma250":400.85067999999984},{"date":"2026-10-09","open":382.38,"high":388.56,"low":379.71,"close":382.7,"volume":38952400,"ma5":378.98400000000004,"ma20":368.65950000000004,"ma60":351.61916666666673,"ma120":378.43391666666656,"ma250":400.72751999999986},{"date":"2026-10-12","open":382.61,"high":382.7,"low":377.58,"close":378.03,"volume":20244300,"ma5":378.844,"ma20":369.61250000000007,"ma60":351.57233333333346,"ma120":378.36399999999986,"ma250":400.4960399999998},{"date":"2026-10-13","open":372.33,"high":377.05,"low":371.3,"close":375.23,"volume":18393000,"ma5":377.754,"ma20":370.5450000000001,"ma60":351.66666666666674,"ma120":378.26166666666654,"ma250":400.2799999999998},{"date":"2026-10-14","open":371.16,"high":371.39,"low":363.82,"close":367.16,"volume":31001400,"ma5":375.624,"ma20":370.9990000000001,"ma60":351.4705000000001,"ma120":378.20699999999994,"ma250":400.0080399999998},{"date":"2026-10-15","open":360.57,"high":363.75,"low":355.23,"close":362.44,"volume":26728300,"ma5":373.112,"ma20":370.81100000000004,"ma60":351.27766666666673,"ma120":378.09149999999994,"ma250":399.7427999999998},{"date":"2026-10-16","open":369.15,"high":370.5,"low":349.33,"close":354.72,"volume":62067300,"ma5":367.516,"ma20":370.3335,"ma60":351.86150000000004,"ma120":377.89191666666665,"ma250":399.40443999999985},{"date":"2026-10-19","open":357.5,"high":369.58,"low":354.47,"close":368.06,"volume":38817900,"ma5":365.52200000000005,"ma20":369.9715,"ma60":352.7786666666667,"ma120":377.8255833333333,"ma250":399.0869599999998},{"date":"2026-10-20","open":370.28,"high":377.59,"low":363.64,"close":373.71,"volume":32123300,"ma5":365.218,"ma20":369.712,"ma60":353.85350000000005,"ma120":377.83316666666667,"ma250":398.81139999999976},{"date":"2026-10-21","open":381.43,"high":388.84,"low":380.51,"close":386.47,"volume":48875800,"ma5":369.08000000000004,"ma20":370.0295,"ma60":355.1706666666667,"ma120":377.8735,"ma250":398.6013999999998},{"date":"2026-10-22","open":374.29,"high":388.86,"low":373.71,"close":374.58,"volume":51610900,"ma5":371.508,"ma20":369.86150000000004,"ma60":356.4416666666667,"ma120":377.7381666666667,"ma250":398.30379999999985},{"date":"2026-10-23","open":373.2,"high":377.32,"low":365.27,"close":372.22,"volume":34763000,"ma5":375.008,"ma20":369.867,"ma60":357.49783333333346,"ma120":377.56908333333337,"ma250":398.05779999999993},{"date":"2026-10-26","open":383.83,"high":397.27,"low":383.73,"close":391.62,"volume":53090200,"ma5":379.71999999999997,"ma20":371.57550000000003,"ma60":358.8380000000001,"ma120":377.5878333333333,"ma250":397.8145999999999},{"date":"2026-10-27","open":397.76,"high":408.45,"low":395.25,"close":407.46,"volume":45333200,"ma5":386.46999999999997,"ma20":374.3065,"ma60":360.2610000000001,"ma120":377.66058333333336,"ma250":397.60223999999994},{"date":"2026-10-28","open":410.16,"high":410.85,"low":397.18,"close":404.22,"volume":35598800,"ma5":390.02000000000004,"ma20":376.77700000000004,"ma60":361.5421666666668,"ma120":377.5975,"ma250":397.37307999999996},{"date":"2026-10-29","open":405.63,"high":406.98,"low":400.5,"close":403.3,"volume":22858300,"ma5":395.764,"ma20":379.2365000000001,"ma60":362.9046666666667,"ma120":377.38875,"ma250":397.22587999999996},{"date":"2026-10-30","open":393.22,"high":404.22,"low":387.52,"close":399.81,"volume":41737200,"ma5":401.282,"ma20":380.6975000000001,"ma60":364.24266666666676,"ma120":377.01216666666664,"ma250":396.9988799999999},{"date":"2026-11-02","open":404.66,"high":414.23,"low":397.61,"close":403.82,"volume":43141100,"ma5":403.722,"ma20":381.952,"ma60":365.4966666666668,"ma120":376.76525,"ma250":396.74067999999994},{"date":"2026-11-03","open":406.25,"high":406.5,"low":396.53,"close":398.5,"volume":26647700,"ma5":401.92999999999995,"ma20":382.843,"ma60":366.6236666666668,"ma120":376.37550000000005,"ma250":396.55763999999994},{"date":"2026-11-04","open":379.8,"high":392.04,"low":375.5,"close":385.19,"volume":47805800,"ma5":398.124,"ma20":383.212,"ma60":367.4966666666668,"ma120":375.89125000000007,"ma250":396.2501199999999},{"date":"2026-11-05","open":374.12,"high":374.3,"low":338.15,"close":343.69,"volume":79675500,"ma5":386.20200000000006,"ma20":381.6465,"ma60":367.7663333333334,"ma120":375.23666666666674,"ma250":395.8412399999999},{"date":"2026-11-06","open":348.92,"high":363.84,"low":347.6,"close":358.22,"volume":36730400,"ma5":377.884,"ma20":380.4225,"ma60":368.07066666666674,"ma120":374.8052500000001,"ma250":395.55603999999994},{"date":"2026-11-09","open":360.25,"high":382.2,"low":360.02,"close":378.05,"volume":36341400,"ma5":372.73,"ma20":380.4235,"ma60":368.6670000000001,"ma120":374.5880833333334,"ma250":395.2873199999999},{"date":"2026-11-10","open":370.85,"high":380,"low":370.4,"close":379.78,"volume":23999800,"ma5":368.986,"ma20":380.651,"ma60":369.34166666666664,"ma120":374.27575,"ma250":395.04796},{"date":"2026-11-11","open":386.58,"high":395.43,"low":386.35,"close":390.84,"volume":27735900,"ma5":370.116,"ma20":381.835,"ma60":370.2411666666667,"ma120":374.05066666666676,"ma250":394.88891999999987}],"relative":[{"date":"2025-12-31","stock":100,"index":100},{"date":"2026-01-02","stock":97.40949924397403,"index":100.1894675334161},{"date":"2026-01-05","stock":100.43360313083696,"index":100.82609013220363},{"date":"2026-01-06","stock":96.27323668060126,"index":101.45088014023811},{"date":"2026-01-07","stock":95.92857778173085,"index":101.10189175370681},{"date":"2026-01-08","stock":96.9047407275638,"index":101.10963406617486},{"date":"2026-01-09","stock":98.95268166859378,"index":101.76437075451027},{"date":"2026-01-12","stock":99.83100595926354,"index":101.9249141771967},{"date":"2026-01-13","stock":99.43965133861069,"index":101.72726608721058},{"date":"2026-01-14","stock":97.66076669927955,"index":101.18471988897817},{"date":"2026-01-15","stock":97.52067953393222,"index":101.44576729238186},{"date":"2026-01-16","stock":97.28275371342168,"index":101.38061500255642},{"date":"2026-01-20","stock":93.22467312994752,"index":99.28946022934775},{"date":"2026-01-21","stock":95.93524859912834,"index":100.43999707837266},{"date":"2026-01-22","stock":99.91995019123009,"index":100.99116207727704},{"date":"2026-01-23","stock":99.85324201725517,"index":101.02417646629172},{"date":"2026-01-26","stock":96.77132437961397,"index":101.5299101599591},{"date":"2026-01-27","stock":95.8151738859735,"index":101.94434299905048},{"date":"2026-01-28","stock":95.93969581072668,"index":101.93601636111315},{"date":"2026-01-29","stock":92.62652316997242,"index":101.80425096778906},{"date":"2026-01-30","stock":95.70621720181445,"index":101.36629902855891},{"date":"2026-02-02","stock":93.79391621453348,"index":101.912789423709},{"date":"2026-02-03","stock":93.82727030152094,"index":101.05631436710247},{"date":"2026-02-04","stock":90.28061905185449,"index":100.54371484917098},{"date":"2026-02-05","stock":88.32384594859023,"index":99.31195675991528},{"date":"2026-02-06","stock":91.41465800942808,"index":101.26798626835148},{"date":"2026-02-09","stock":92.79551721070888,"index":101.74304287488131},{"date":"2026-02-10","stock":94.54994218624921,"index":101.40690964867431},{"date":"2026-02-11","stock":95.23036556079337,"index":101.40194288218538},{"date":"2026-02-12","stock":92.73992706572979,"index":99.81389233803229},{"date":"2026-02-13","stock":92.82220048029885,"index":99.86370608428895},{"date":"2026-02-17","stock":91.30792493106821,"index":99.96669344825068},{"date":"2026-02-18","stock":91.46135373121052,"index":100.52311737637864},{"date":"2026-02-19","stock":91.54807435737791,"index":100.2394273610401},{"date":"2026-02-20","stock":91.57253402116872,"index":100.93506683222554},{"date":"2026-02-23","stock":88.90643066797118,"index":99.88678694032576},{"date":"2026-02-24","stock":91.02997420617272,"index":100.65108465415236},{"date":"2026-02-25","stock":92.8133060571022,"index":101.47001679935724},{"date":"2026-02-26","stock":90.85208574223961,"index":100.92557154334965},{"date":"2026-02-27","stock":89.50235702214711,"index":100.4876196041195},{"date":"2026-03-02","stock":89.68246909187938,"index":100.52764589876561},{"date":"2026-03-03","stock":87.26096237658987,"index":99.57826309254254},{"date":"2026-03-04","stock":90.26505381126033,"index":100.35059528157184},{"date":"2026-03-05","stock":90.17833318509294,"index":99.78394565773135},{"date":"2026-03-06","stock":88.21711287023037,"index":98.45913373749178},{"date":"2026-03-09","stock":88.65071600106732,"index":99.27675115039077},{"date":"2026-03-10","stock":88.7752379258205,"index":99.06478708640712},{"date":"2026-03-11","stock":90.68309170150316,"index":98.98181286976846},{"date":"2026-03-12","stock":87.83465267277417,"index":97.47454532174422},{"date":"2026-03-13","stock":86.98745886329272,"index":96.88393835366298},{"date":"2026-03-16","stock":87.95695099172818,"index":97.86545906069681},{"date":"2026-03-17","stock":88.781908743218,"index":98.1095610254912},{"date":"2026-03-18","stock":87.33878857956061,"index":96.77452340953911},{"date":"2026-03-19","stock":84.56372854220403,"index":96.50850923964649},{"date":"2026-03-20","stock":81.81979898603575,"index":95.04754948506319},{"date":"2026-03-23","stock":84.68602686115806,"index":96.13614783434373},{"date":"2026-03-24","stock":85.17077292537579,"index":95.77634942663063},{"date":"2026-03-25","stock":85.82006581873165,"index":96.29537652472428},{"date":"2026-03-26","stock":82.74259539268878,"index":94.61923891607626},{"date":"2026-03-27","stock":80.45672863114827,"index":93.03703162661603},{"date":"2026-03-30","stock":79.0002668326959,"index":92.66992915053684},{"date":"2026-03-31","stock":82.66254558391888,"index":95.36951281863998},{"date":"2026-04-01","stock":84.77719469892376,"index":96.05317361770506},{"date":"2026-04-02","stock":80.18100151205194,"index":96.16083558542108},{"date":"2026-04-06","stock":78.45325980610157,"index":96.58651668979621},{"date":"2026-04-07","stock":77.08129502801742,"index":96.65984953619166},{"date":"2026-04-08","stock":76.32526905630169,"index":99.0842159082609},{"date":"2026-04-09","stock":76.85226363070355,"index":99.69556643050178},{"date":"2026-04-10","stock":77.59272436182513,"index":99.58206120809291},{"date":"2026-04-13","stock":78.364315574135,"index":100.5951354904682},{"date":"2026-04-14","stock":80.98372320555012,"index":101.78043970491564},{"date":"2026-04-15","stock":87.15422929823,"index":102.59221386312176},{"date":"2026-04-16","stock":86.476029529485,"index":102.85998100942224},{"date":"2026-04-17","stock":89.08209552610512,"index":104.09845884157475},{"date":"2026-04-20","stock":87.27652761718402,"index":103.85128916806661},{"date":"2026-04-21","stock":85.92457529129236,"index":103.19202395734425},{"date":"2026-04-22","stock":86.16694832340123,"index":104.27141918048353},{"date":"2026-04-23","stock":83.10059592635417,"index":103.84047914688482},{"date":"2026-04-24","stock":83.67428622253847,"index":104.66846833686364},{"date":"2026-04-27","stock":84.20128079694031,"index":104.79745818420861},{"date":"2026-04-28","stock":83.61202526016187,"index":104.28456650354248},{"date":"2026-04-29","stock":82.89602419283109,"index":104.24293331385581},{"date":"2026-04-30","stock":84.85946811349284,"index":105.31020378350742},{"date":"2026-05-01","stock":86.90296184292448,"index":105.6185815499233},{"date":"2026-05-04","stock":87.27875122298319,"index":105.18954057409978},{"date":"2026-05-05","stock":86.58053900204571,"index":106.04367832882916},{"date":"2026-05-06","stock":88.66183403006315,"index":107.59068000876488},{"date":"2026-05-07","stock":91.56586320377123,"index":107.18150609889709},{"date":"2026-05-08","stock":95.24815440718669,"index":108.0845811116792},{"date":"2026-05-11","stock":98.95045806279462,"index":108.28778029362356},{"date":"2026-05-12","stock":96.38219336476028,"index":108.11423562924548},{"date":"2026-05-13","stock":99.01049541937205,"index":108.74662186838069},{"date":"2026-05-14","stock":98.57244507693676,"index":109.57913958074647},{"date":"2026-05-15","stock":93.88953126389752,"index":108.22438098020598},{"date":"2026-05-18","stock":91.16561415992172,"index":108.1447666350157},{"date":"2026-05-19","stock":89.85813395001334,"index":107.42254035497773},{"date":"2026-05-20","stock":92.7821755759139,"index":108.58184208604193},{"date":"2026-05-21","stock":92.91336831806457,"index":108.76809582937696},{"date":"2026-05-22","stock":94.72783065018233,"index":109.1734716236944},{"date":"2026-05-26","stock":96.41332384594858,"index":109.8403330655175},{"date":"2026-05-27","stock":97.91870497198256,"index":109.85844715506538},{"date":"2026-05-28","stock":98.30561238103708,"index":110.49054123146593},{"date":"2026-05-29","stock":96.90251712176465,"index":110.73055291797532},{"date":"2026-06-01","stock":92.47531797562928,"index":111.0212548389453},{"date":"2026-06-02","stock":94.22307213377212,"index":111.1647067416551},{"date":"2026-06-03","stock":94.21417771057547,"index":110.34519027098094},{"date":"2026-06-04","stock":93.0467846660144,"index":110.792637499087},{"date":"2026-06-05","stock":86.94298674730943,"index":107.8626835147177},{"date":"2026-06-08","stock":90.93435915680868,"index":108.1839164414579},{"date":"2026-06-09","stock":88.20599484123454,"index":107.90519319260828},{"date":"2026-06-10","stock":84.85057369029617,"index":106.15718355123803},{"date":"2026-06-11","stock":88.75522547362803,"index":108.01694543860931},{"date":"2026-06-12","stock":90.37401049541937,"index":108.55978379957637},{"date":"2026-06-15","stock":91.42355243262475,"index":110.35410123438756},{"date":"2026-06-16","stock":89.98043226896735,"index":109.72682784310861},{"date":"2026-06-17","stock":88.13928666725963,"index":108.39383536629903},{"date":"2026-06-18","stock":89.053188650716,"index":109.56949821050326},{"date":"2026-06-22","stock":90.06715289513474,"index":109.16353809071653},{"date":"2026-06-23","stock":84.8550209018945,"index":107.59564677525381},{"date":"2026-06-24","stock":83.50306857600285,"index":107.48988386531298},{"date":"2026-06-25","stock":83.41190073823712,"index":107.4792199254985},{"date":"2026-06-26","stock":84.43253580005336,"index":107.42852969103791},{"date":"2026-06-29","stock":91.57698123276705,"index":108.69081878606384},{"date":"2026-06-30","stock":93.52485991283464,"index":109.55167628369001},{"date":"2026-07-01","stock":94.56995463844169,"index":109.31604703820028},{"date":"2026-07-02","stock":87.48777016810459,"index":109.3161931195676},{"date":"2026-07-06","stock":93.34030063150404,"index":110.10780804908335},{"date":"2026-07-07","stock":89.5890776483145,"index":109.61726681761742},{"date":"2026-07-08","stock":87.6234101218536,"index":109.30845080709956},{"date":"2026-07-09","stock":90.40069376500934,"index":110.19852457819005},{"date":"2026-07-10","stock":90.66975006670818,"index":110.66233291943612},{"date":"2026-07-13","stock":87.77906252779506,"index":109.78511430866993},{"date":"2026-07-14","stock":88.09481455127634,"index":110.19779417135345},{"date":"2026-07-15","stock":87.71235435382015,"index":110.61865459060697},{"date":"2026-07-16","stock":86.95632838210442,"index":110.05434226864364},{"date":"2026-07-17","stock":84.68380325535888,"index":108.94295522606092},{"date":"2026-07-20","stock":82.17779951970114,"index":108.7324519757505},{"date":"2026-07-21","stock":84.25909454771858,"index":109.69542034913447},{"date":"2026-07-22","stock":83.16508049452993,"index":109.54583302899715},{"date":"2026-07-23","stock":71.08645379347149,"index":108.22145935285954},{"date":"2026-07-24","stock":69.6055323312283,"index":108.27521729603389},{"date":"2026-07-27","stock":68.75833852174686,"index":108.29274706011249},{"date":"2026-07-28","stock":68.36253668949568,"index":108.52063399313417},{"date":"2026-07-29","stock":66.33460820065818,"index":106.87531955299102},{"date":"2026-07-30","stock":68.6760651071778,"index":108.64991600321379},{"date":"2026-07-31","stock":69.20083607578047,"index":109.410853845592},{"date":"2026-08-03","stock":71.61789557947166,"index":111.02914323278065},{"date":"2026-08-04","stock":72.78973583563106,"index":113.01614199108904},{"date":"2026-08-05","stock":71.50004447211597,"index":112.82667445767292},{"date":"2026-08-06","stock":71.05087610068486,"index":112.62814987948288},{"date":"2026-08-07","stock":73.06323934892822,"index":113.32466583887225},{"date":"2026-08-10","stock":73.57466868273592,"index":113.25849097947557},{"date":"2026-08-11","stock":74.00382460197456,"index":112.89460229347746},{"date":"2026-08-12","stock":72.82531352841768,"index":113.1911474691403},{"date":"2026-08-13","stock":75.59370274837676,"index":113.92871229274706},{"date":"2026-08-14","stock":76.10735568798363,"index":113.73544664378059},{"date":"2026-08-17","stock":75.44694476563194,"index":113.14089547878169},{"date":"2026-08-18","stock":74.90660855643512,"index":112.36228179095757},{"date":"2026-08-19","stock":78.0752468202437,"index":112.5992257687532},{"date":"2026-08-20","stock":76.74330694654451,"index":111.62311007231028},{"date":"2026-08-21","stock":80.68576002846216,"index":112.1082462931853},{"date":"2026-08-24","stock":77.59272436182513,"index":111.79402527207655},{"date":"2026-08-25","stock":77.88179311571645,"index":112.1507559710759},{"date":"2026-08-26","stock":76.89673574668683,"index":112.12767511503908},{"date":"2026-08-27","stock":78.89575736013519,"index":112.9353589949602},{"date":"2026-08-28","stock":77.54825224584185,"index":112.65444452560077},{"date":"2026-08-31","stock":81.81757538023659,"index":112.28018406252282},{"date":"2026-09-01","stock":79.18037890242817,"index":111.48155722737565},{"date":"2026-09-02","stock":79.38495063595126,"index":111.99474107077643},{"date":"2026-09-03","stock":83.68985146313261,"index":113.17960704112191},{"date":"2026-09-04","stock":78.73343413679622,"index":112.75436418084874},{"date":"2026-09-08","stock":81.86427110201903,"index":112.09582937696297},{"date":"2026-09-09","stock":81.78644489904829,"index":111.55299101599591},{"date":"2026-09-10","stock":80.84141243440362,"index":110.90059162953766},{"date":"2026-09-11","stock":81.25945032464644,"index":111.85421079541304},{"date":"2026-09-14","stock":79.82077737258739,"index":111.31370973632313},{"date":"2026-09-15","stock":79.2893355865872,"index":110.81338105324666},{"date":"2026-09-16","stock":79.6228764564618,"index":110.3178730552918},{"date":"2026-09-17","stock":81.4284443653829,"index":111.57344240742093},{"date":"2026-09-18","stock":80.99928844614426,"index":111.75955006938865},{"date":"2026-09-21","stock":83.45192564262207,"index":113.4277992842013},{"date":"2026-09-22","stock":84.25242373032108,"index":113.42692279599737},{"date":"2026-09-23","stock":84.52370363781908,"index":112.57073990212548},{"date":"2026-09-24","stock":84.03895757360135,"index":112.54298444233439},{"date":"2026-09-25","stock":82.74259539268878,"index":113.11679205317361},{"date":"2026-09-28","stock":79.48278929111447,"index":112.24439412752903},{"date":"2026-09-29","stock":78.4577070176999,"index":112.05667957052079},{"date":"2026-09-30","stock":78.89575736013519,"index":111.77474253159009},{"date":"2026-10-01","stock":78.74010495419371,"index":111.9925498502666},{"date":"2026-10-02","stock":82.40460731121587,"index":112.81454970418523},{"date":"2026-10-05","stock":84.2146224317353,"index":113.56292454897378},{"date":"2026-10-06","stock":84.64822556257226,"index":114.21999853918632},{"date":"2026-10-07","stock":84.01005069821221,"index":113.96932291286247},{"date":"2026-10-08","stock":83.38521746864716,"index":113.43744065444453},{"date":"2026-10-09","stock":85.09739393400338,"index":114.11204440873567},{"date":"2026-10-12","stock":84.05897002579383,"index":114.04922942078738},{"date":"2026-10-13","stock":83.43636040202793,"index":114.02308085603681},{"date":"2026-10-14","stock":81.64191052210263,"index":112.75933094733767},{"date":"2026-10-15","stock":80.59236858489726,"index":113.12628734204952},{"date":"2026-10-16","stock":78.87574490794272,"index":111.89014681177416},{"date":"2026-10-19","stock":81.84203504402738,"index":112.34723541012345},{"date":"2026-10-20","stock":83.098372320555,"index":112.66627711635381},{"date":"2026-10-21","stock":85.93569332028818,"index":113.31780001460814},{"date":"2026-10-22","stock":83.29182602508227,"index":111.94843327733548},{"date":"2026-10-23","stock":82.76705505647958,"index":111.36775984223212},{"date":"2026-10-26","stock":87.0808503068576,"index":112.1433058213425},{"date":"2026-10-27","stock":90.60304189273324,"index":112.81279672777737},{"date":"2026-10-28","stock":89.88259361380413,"index":113.12511869111096},{"date":"2026-10-29","stock":89.67802188028107,"index":112.7805127455993},{"date":"2026-10-30","stock":88.90198345637285,"index":110.73069899934264},{"date":"2026-11-02","stock":89.79364938183758,"index":110.16580235191002},{"date":"2026-11-03","stock":88.61069109668237,"index":110.56781827477906},{"date":"2026-11-04","stock":85.6510717779952,"index":112.31641224161858},{"date":"2026-11-05","stock":76.42310771146491,"index":107.42429333138558},{"date":"2026-11-06","stock":79.6540069376501,"index":107.76217953400044},{"date":"2026-11-09","stock":84.06341723739214,"index":110.29055583960266},{"date":"2026-11-10","stock":84.44810104064751,"index":109.86677379300271},{"date":"2026-11-11","stock":86.90740905452282,"index":111.30494485428383}],"metrics":{"change":2.912212333456221,"fiveDay":1.4668085879695703,"ytd":-13.092590945477184,"indexYtd":11.304944854283832,"volumeRatio":0.6773549409101172,"low20":338.15,"high20":414.23,"low60":335.7,"high60":414.23,"low120":297.38,"high120":445.6,"sectorYtd":1.323167367225797},"levels":[[338.15,"338.15 近20日低点"],[381.835,"381.83 20日均线"],[414.23,"414.23 近20日高点"]],"charts":[{"id":"mix","title":"三项业务同季表现相差很大","type":"bars","unit":"十亿美元","categories":["汽车","发电与储能","服务及其他"],"series":[{"name":"上年同季","values":[21.205,3.415,3.475]},{"name":"本季","values":[20.56,2.881,4.605]}]},{"id":"unit","title":"交付比生产多，并未阻止汽车收入回落","type":"bars","unit":"万辆","categories":["生产","交付"],"series":[{"name":"上年同季","values":[44.745,49.7099]},{"name":"本季","values":[46.4391,48.6532]}]},{"id":"quality","title":"毛利增长以后，费用先拿走一大部分","type":"bars","unit":"十亿美元","categories":["毛利","营业费用","营业利润"],"series":[{"name":"上年同季","values":[5.054,3.43,1.624]},{"name":"本季","values":[5.494,4.776,0.718]}]},{"id":"allocation","title":"公司定义的有效FSD订阅数","type":"bars","unit":"百万份","categories":["25Q3","25Q4","26Q1","26Q2","26Q3"],"series":[{"name":"含一次付清及月订阅","values":[1.04,1.1,1.28,1.48,1.74]}]},{"id":"annual","title":"三个完整财年的收入和净利润","type":"bars","unit":"十亿美元","categories":["2023财年","2024财年","2025财年"],"series":[{"name":"收入","values":[96.773,97.69,94.827]},{"name":"净利润","values":[14.997,7.091,3.794]}]},{"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":[22.496,28.095,24.901,22.387,28.236,28.046]},{"name":"净利润","values":[1.172,1.373,0.84,0.477,1.114,0.787]}]},{"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":[5.21,4.89,3.37,2.13,3.95,2.81]}]},{"id":"cash","title":"2026年前三季，现金回收与资本投入","type":"bars","unit":"十亿美元","categories":["经营现金流","现金购置固定资产","简化剩余现金"],"series":[{"name":"上年同期","values":[10.934,6.134,4.8]},{"name":"本期","values":[14.897,13.014,1.883]}]},{"id":"sector","title":"年初至今，个股与所属板块的价格涨幅","type":"bars","unit":"%","categories":["特斯拉","XLY · 可选消费","标普500"],"series":[{"name":"2025年12月31日至11月11日","values":[-13.09,1.32,11.3]}]},{"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":["45倍PE","145倍PE","190倍PE"],"series":[{"name":"现价所需的每股盈利","values":[8.69,2.7,2.06]}]}],"financials":{"annual":[{"start":"2023-01-01","end":"2023-12-31","revenue":96773000000,"net":14997000000,"operating":8891000000,"cfo":13256000000,"capex":8899000000,"eps":4.3,"shares":3485000000,"sbcomp":1812000000,"rd":3969000000,"pretax":9973000000},{"start":"2024-01-01","end":"2024-12-31","revenue":97690000000,"net":7091000000,"operating":7076000000,"cfo":14923000000,"capex":11342000000,"eps":2.04,"shares":3498000000,"sbcomp":1999000000,"rd":4540000000,"pretax":8990000000},{"start":"2025-01-01","end":"2025-12-31","revenue":94827000000,"net":3794000000,"operating":4355000000,"cfo":14747000000,"capex":8527000000,"eps":1.08,"shares":3528000000,"sbcomp":2825000000,"rd":6411000000,"pretax":5278000000}],"quarters":[{"start":"2025-04-01","end":"2025-06-30","revenue":22496000000,"net":1172000000,"operating":923000000,"eps":0.33,"shares":3519000000,"rd":1589000000,"pretax":1549000000},{"start":"2025-07-01","end":"2025-09-30","revenue":28095000000,"net":1373000000,"operating":1624000000,"eps":0.39,"shares":3526000000,"rd":1630000000,"pretax":1959000000},{"start":"2025-10-01","end":"2025-12-31","derived":true,"revenue":24901000000,"net":840000000,"operating":1409000000,"cfo":3813000000,"capex":2393000000,"sbcomp":954000000,"rd":1783000000,"pretax":1181000000},{"start":"2026-01-01","end":"2026-03-31","revenue":22387000000,"net":477000000,"operating":941000000,"cfo":3937000000,"capex":2493000000,"eps":0.13,"shares":3538000000,"sbcomp":1030000000,"rd":1946000000,"pretax":748000000},{"start":"2026-04-01","end":"2026-06-30","revenue":28236000000,"net":1114000000,"operating":398000000,"eps":0.32,"shares":3540000000,"rd":2371000000,"pretax":1329000000},{"start":"2026-07-01","end":"2026-09-30","revenue":28046000000,"net":787000000,"operating":718000000,"eps":0.22,"shares":3541000000,"rd":2761000000,"pretax":956000000}],"current":{"start":"2026-01-01","end":"2026-09-30","revenue":78669000000,"net":2378000000,"operating":2057000000,"cfo":14897000000,"capex":13014000000,"eps":0.67,"shares":3539000000,"sbcomp":3346000000,"rd":7078000000,"pretax":3033000000},"prior":{"start":"2025-01-01","end":"2025-09-30","revenue":69926000000,"net":2954000000,"operating":2946000000,"cfo":10934000000,"capex":6134000000,"eps":0.84,"shares":3523000000,"sbcomp":1871000000,"rd":4628000000,"pretax":4097000000},"filing":"https://www.sec.gov/Archives/edgar/data/1318605/000162828026066775/tsla-20260930.htm","form":"10-Q","filed":"2026-10-22","factsUrl":"https://data.sec.gov/api/xbrl/companyfacts/CIK0001318605.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":"特斯拉最新业绩公告","url":"https://ir.tesla.com/_flysystem/s3/sec/000162828026066738/tsla-20261021-gen.pdf","note":"2026年第三季度的经营数据、分项调节及管理层展望。"},{"title":"美国证监会 · 10-Q 法定申报","url":"https://www.sec.gov/Archives/edgar/data/1318605/000162828026066775/tsla-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/CIK0001318605.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/TSLA?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/tsla/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":"NHTSA 对 Cybercab 的认证调查","url":"https://www.nhtsa.gov/press-releases/investigation-tesla-cybercab-self-certification","note":"2026年9月启动的合规调查及涉及的联邦安全标准。"},{"title":"XLY · 可选消费板块ETF历史行情","url":"https://query1.finance.yahoo.com/v8/finance/chart/XLY?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。"}]}