{"company":"维萨","symbol":"V","market":"us","marketLabel":"美股","slug":"visa","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":"全球支付网络与增值服务","fiscal":"2026财年第四季","period":"2027财年","profitLabel":"2027财年作者假设的正常化每股收益，每股美元","valuation":{"basisKey":"eps","multipleKey":"pe","basisLabel":"正常化每股收益","basisUnit":"美元/股","multipleLabel":"PE","perShare":true,"periodLabel":"2027财年","basisStep":0.01,"multipleStep":0.5},"heroMetric":{"label":"基准盈利中点 · 隐含PE","value":28.75337837837838,"note":"按2027财年正常化每股14.80美元计算"},"calc":[11.5,18,14.8,19,36,29],"scenarios":[{"name":"费率承压","eps":[11.5,13],"pe":[19,24],"prices":[218.5,312]},{"name":"交易扩张","eps":[14,15.6],"pe":[26,31],"prices":[364,483.6]},{"name":"服务提速","eps":[16.4,18],"pe":[32,36],"prices":[524.8,648]}],"last":{"date":"2026-11-11","open":417.25,"high":425.76,"low":416.43,"close":425.55,"volume":4516500,"ma5":423.19000000000005,"ma20":413.558,"ma60":386.58783333333326,"ma120":366.0721666666666,"ma250":344.4115199999999},"stock":[{"date":"2025-01-02","open":317.78,"high":319.68,"low":312.41,"close":314.4,"volume":5369500,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-03","open":314.18,"high":315.92,"low":312.01,"close":314.91,"volume":4271300,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-06","open":315.01,"high":315.39,"low":312.07,"close":313.04,"volume":6567300,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-07","open":312.89,"high":315.19,"low":311.32,"close":311.67,"volume":4958600,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-08","open":311,"high":314.04,"low":310.21,"close":312.6,"volume":5161600,"ma5":313.32399999999996,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-10","open":311.2,"high":311.85,"low":305.99,"close":307.71,"volume":6660100,"ma5":311.98600000000005,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-13","open":305,"high":306.92,"low":303.84,"close":306.92,"volume":9568400,"ma5":310.38800000000003,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-14","open":308.75,"high":310.16,"low":307.52,"close":309.09,"volume":5107600,"ma5":309.598,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-15","open":313.68,"high":317.19,"low":313.13,"close":316.28,"volume":5222000,"ma5":310.52,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-16","open":315.75,"high":319.18,"low":315.75,"close":317.25,"volume":4606700,"ma5":311.45,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-17","open":317.5,"high":320.59,"low":316.71,"close":319.62,"volume":5805800,"ma5":313.832,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-21","open":320.31,"high":324.58,"low":320,"close":323.63,"volume":5653000,"ma5":317.174,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-22","open":324.77,"high":325.74,"low":322.38,"close":323.56,"volume":5026500,"ma5":320.068,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-23","open":323.76,"high":328.51,"low":323.57,"close":328.21,"volume":5297100,"ma5":322.454,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-24","open":328.02,"high":331.09,"low":327.81,"close":330.2,"volume":4327500,"ma5":325.044,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-27","open":330,"high":335.49,"low":328.05,"close":334.54,"volume":6636500,"ma5":328.028,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-28","open":334.67,"high":337.83,"low":332.89,"close":334.48,"volume":5999600,"ma5":330.198,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-29","open":334.5,"high":337.11,"low":334.5,"close":335.88,"volume":5087300,"ma5":332.662,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-30","open":339.51,"high":344.44,"low":339,"close":343.05,"volume":8081300,"ma5":335.63,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-31","open":346.47,"high":351.25,"low":341.71,"close":341.8,"volume":8624100,"ma5":337.95,"ma20":321.94199999999995,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-03","open":340,"high":346,"low":339.24,"close":345.82,"volume":8004500,"ma5":340.206,"ma20":323.513,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-04","open":344.6,"high":346.01,"low":342.54,"close":345.15,"volume":5532600,"ma5":342.34,"ma20":325.025,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-05","open":346,"high":349.48,"low":345.25,"close":349.44,"volume":4939100,"ma5":345.052,"ma20":326.84499999999997,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-06","open":349.78,"high":350.65,"low":346.6,"close":347.48,"volume":4294500,"ma5":345.938,"ma20":328.6355,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-07","open":348,"high":350.75,"low":347.21,"close":348.02,"volume":4261200,"ma5":347.182,"ma20":330.40649999999994,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-10","open":348.7,"high":351.9,"low":347.7,"close":351.23,"volume":6067000,"ma5":348.264,"ma20":332.5825,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-11","open":348.3,"high":352.12,"low":346.25,"close":350.72,"volume":5154800,"ma5":349.37800000000004,"ma20":334.7725,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-12","open":349.16,"high":351.83,"low":347.49,"close":351.49,"volume":6760100,"ma5":349.788,"ma20":336.8925,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-13","open":353.12,"high":356.08,"low":350.73,"close":355.63,"volume":4279200,"ma5":351.418,"ma20":338.86,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-14","open":354.43,"high":355.43,"low":353.22,"close":353.81,"volume":5720300,"ma5":352.576,"ma20":340.68800000000005,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-18","open":353.69,"high":356.74,"low":352.4,"close":356.73,"volume":5822000,"ma5":353.67600000000004,"ma20":342.54350000000005,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-19","open":356.02,"high":357.15,"low":354.18,"close":355.23,"volume":4152300,"ma5":354.57800000000003,"ma20":344.12350000000004,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-20","open":355.23,"high":356.13,"low":349.06,"close":350.49,"volume":5697000,"ma5":354.37800000000004,"ma20":345.46999999999997,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-21","open":350.49,"high":353.32,"low":347.48,"close":348.53,"volume":6924100,"ma5":352.95799999999997,"ma20":346.486,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-24","open":348.76,"high":350.8,"low":347.36,"close":349.86,"volume":5055900,"ma5":352.168,"ma20":347.46899999999994,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-25","open":351.37,"high":352.59,"low":346,"close":352.09,"volume":6191900,"ma5":351.24,"ma20":348.34649999999993,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-26","open":350,"high":351.83,"low":348.99,"close":350.63,"volume":5960600,"ma5":350.32,"ma20":349.15399999999994,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-27","open":351.9,"high":360.31,"low":351.68,"close":355.74,"volume":7298100,"ma5":351.37,"ma20":350.147,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-28","open":354.71,"high":364,"low":353.71,"close":362.71,"volume":15857300,"ma5":354.206,"ma20":351.12999999999994,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-03","open":363,"high":366.54,"low":359.54,"close":361.82,"volume":9099600,"ma5":356.598,"ma20":352.131,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-04","open":360.11,"high":360.27,"low":350.4,"close":352.23,"volume":8955800,"ma5":356.626,"ma20":352.45149999999995,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-05","open":350.83,"high":354.11,"low":348.94,"close":352.68,"volume":8244200,"ma5":357.036,"ma20":352.828,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-06","open":345.96,"high":348.87,"low":340.39,"close":344.16,"volume":8611100,"ma5":354.72,"ma20":352.56399999999996,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-07","open":340.87,"high":346.39,"low":339.14,"close":345.32,"volume":6358700,"ma5":351.242,"ma20":352.45599999999996,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-10","open":339.94,"high":345.01,"low":337.64,"close":341.48,"volume":8204300,"ma5":347.17400000000004,"ma20":352.1289999999999,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-11","open":338.41,"high":339.61,"low":329.58,"close":332.14,"volume":9776100,"ma5":343.15600000000006,"ma20":351.1745,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-12","open":335.97,"high":336.16,"low":329.11,"close":332.84,"volume":6295400,"ma5":339.188,"ma20":350.28049999999996,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-13","open":330.99,"high":336.2,"low":327.7,"close":328.55,"volume":7915300,"ma5":336.066,"ma20":349.1335,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-14","open":327.21,"high":332.77,"low":326.38,"close":331.8,"volume":7810600,"ma5":333.36199999999997,"ma20":347.94200000000006,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-17","open":330.03,"high":336.11,"low":329.76,"close":334.55,"volume":6149400,"ma5":331.976,"ma20":346.9790000000001,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-18","open":335.29,"high":335.8,"low":332.3,"close":334.77,"volume":7778300,"ma5":332.502,"ma20":345.88100000000003,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-19","open":336.8,"high":341.03,"low":334.5,"close":339.87,"volume":5614900,"ma5":333.908,"ma20":345.11300000000006,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-20","open":339,"high":342.24,"low":337.66,"close":339.5,"volume":5432700,"ma5":336.098,"ma20":344.5635000000001,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-21","open":337.37,"high":339.43,"low":335.52,"close":335.66,"volume":17279700,"ma5":336.87,"ma20":343.92,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-24","open":338.65,"high":345.22,"low":337.65,"close":343.87,"volume":5675100,"ma5":338.73400000000004,"ma20":343.6205,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-25","open":344.56,"high":345.53,"low":340.67,"close":344.62,"volume":3931200,"ma5":340.704,"ma20":343.24699999999996,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-26","open":345.99,"high":347.38,"low":343,"close":344.18,"volume":6187100,"ma5":341.56600000000003,"ma20":342.9245,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-27","open":344,"high":350.84,"low":343.32,"close":349.86,"volume":7254800,"ma5":343.63800000000003,"ma20":342.63050000000004,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-28","open":349.19,"high":351.62,"low":341.61,"close":342.85,"volume":5687600,"ma5":345.076,"ma20":341.63750000000005,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-31","open":339.35,"high":351.86,"low":334.49,"close":350.46,"volume":9950800,"ma5":346.39399999999995,"ma20":341.06950000000006,"ma60":338.3808333333331,"ma120":null,"ma250":null},{"date":"2025-04-01","open":350.44,"high":350.45,"low":342.57,"close":346.35,"volume":7473300,"ma5":346.73999999999995,"ma20":340.7755000000001,"ma60":338.91333333333307,"ma120":null,"ma250":null},{"date":"2025-04-02","open":343.44,"high":348.2,"low":343.05,"close":346.33,"volume":5682500,"ma5":347.16999999999996,"ma20":340.458,"ma60":339.4369999999998,"ma120":null,"ma250":null},{"date":"2025-04-03","open":333.9,"high":344.74,"low":331,"close":339.39,"volume":8792900,"ma5":345.0759999999999,"ma20":340.21950000000004,"ma60":339.8761666666665,"ma120":null,"ma250":null},{"date":"2025-04-04","open":330,"high":334.65,"low":312.12,"close":313.13,"volume":13201700,"ma5":339.13199999999995,"ma20":338.61,"ma60":339.90049999999985,"ma120":null,"ma250":null},{"date":"2025-04-07","open":302.07,"high":322.18,"low":299,"close":312.32,"volume":12163400,"ma5":331.504,"ma20":337.152,"ma60":339.8958333333332,"ma120":null,"ma250":null},{"date":"2025-04-08","open":322.24,"high":326.28,"low":303.93,"close":308.27,"volume":9569300,"ma5":323.88800000000003,"ma20":335.9585,"ma60":339.90516666666656,"ma120":null,"ma250":null},{"date":"2025-04-09","open":305.64,"high":334.03,"low":305.64,"close":332.43,"volume":11361800,"ma5":321.108,"ma20":335.938,"ma60":340.3303333333333,"ma120":null,"ma250":null},{"date":"2025-04-10","open":328.02,"high":330.16,"low":313.27,"close":324.61,"volume":8709800,"ma5":318.15200000000004,"ma20":335.74100000000004,"ma60":340.58899999999994,"ma120":null,"ma250":null},{"date":"2025-04-11","open":324.43,"high":336.98,"low":322.54,"close":333.4,"volume":6804500,"ma5":322.206,"ma20":335.82099999999997,"ma60":340.8743333333333,"ma120":null,"ma250":null},{"date":"2025-04-14","open":336.41,"high":339.61,"low":333.14,"close":335.18,"volume":5011800,"ma5":326.778,"ma20":335.8525,"ma60":341.17316666666665,"ma120":null,"ma250":null},{"date":"2025-04-15","open":336.72,"high":339.39,"low":335,"close":335.81,"volume":4386200,"ma5":332.28599999999994,"ma20":335.9045,"ma60":341.44300000000004,"ma120":null,"ma250":null},{"date":"2025-04-16","open":335,"high":337.22,"low":328.86,"close":331.33,"volume":5850600,"ma5":332.066,"ma20":335.47749999999996,"ma60":341.5713333333334,"ma120":null,"ma250":null},{"date":"2025-04-17","open":331.07,"high":334.32,"low":328.44,"close":329.61,"volume":5655900,"ma5":333.066,"ma20":334.983,"ma60":341.6721666666668,"ma120":null,"ma250":null},{"date":"2025-04-21","open":329,"high":329.15,"low":316.65,"close":320.1,"volume":6362300,"ma5":330.40599999999995,"ma20":334.20500000000004,"ma60":341.5370000000001,"ma120":null,"ma250":null},{"date":"2025-04-22","open":323.86,"high":332.56,"low":322.39,"close":331.4,"volume":5435500,"ma5":329.65,"ma20":333.58149999999995,"ma60":341.5570000000001,"ma120":null,"ma250":null},{"date":"2025-04-23","open":337.24,"high":341.25,"low":333.2,"close":334.37,"volume":8906000,"ma5":329.36199999999997,"ma20":333.069,"ma60":341.55416666666673,"ma120":null,"ma250":null},{"date":"2025-04-24","open":333.28,"high":336.77,"low":331.25,"close":335.71,"volume":8055200,"ma5":330.238,"ma20":332.64549999999997,"ma60":341.5746666666667,"ma120":null,"ma250":null},{"date":"2025-04-25","open":334.76,"high":336.37,"low":332.17,"close":335.17,"volume":4452800,"ma5":331.35,"ma20":331.91099999999994,"ma60":341.56283333333334,"ma120":null,"ma250":null},{"date":"2025-04-28","open":336.78,"high":339.34,"low":335.02,"close":337.51,"volume":5422900,"ma5":334.832,"ma20":331.644,"ma60":341.47049999999996,"ma120":null,"ma250":null},{"date":"2025-04-29","open":338.5,"high":342.27,"low":336.46,"close":341.52,"volume":5519500,"ma5":336.856,"ma20":331.197,"ma60":341.4658333333333,"ma120":null,"ma250":null},{"date":"2025-04-30","open":334.44,"high":346.52,"low":333.24,"close":345.5,"volume":9526700,"ma5":339.082,"ma20":331.1545,"ma60":341.46049999999997,"ma120":null,"ma250":null},{"date":"2025-05-01","open":345.58,"high":345.72,"low":340.12,"close":342.45,"volume":5849900,"ma5":340.43,"ma20":330.9605,"ma60":341.41549999999995,"ma120":null,"ma250":null},{"date":"2025-05-02","open":347.22,"high":350.09,"low":346.12,"close":347.6,"volume":6113700,"ma5":342.916,"ma20":331.37100000000004,"ma60":341.3848333333333,"ma120":null,"ma250":null},{"date":"2025-05-05","open":347,"high":351.05,"low":346.12,"close":348.64,"volume":3865300,"ma5":345.142,"ma20":333.1465,"ma60":341.4041666666666,"ma120":null,"ma250":null},{"date":"2025-05-06","open":346.4,"high":349.65,"low":345.76,"close":347.7,"volume":3438500,"ma5":346.37800000000004,"ma20":334.9155,"ma60":341.39883333333324,"ma120":null,"ma250":null},{"date":"2025-05-07","open":348.7,"high":351.15,"low":347.21,"close":349.85,"volume":5454000,"ma5":347.24800000000005,"ma20":336.9945,"ma60":341.37583333333333,"ma120":null,"ma250":null},{"date":"2025-05-08","open":352,"high":355.33,"low":350.95,"close":351.27,"volume":4156400,"ma5":349.012,"ma20":337.93649999999997,"ma60":341.385,"ma120":null,"ma250":null},{"date":"2025-05-09","open":351.83,"high":353.8,"low":350.67,"close":352.54,"volume":3086600,"ma5":350,"ma20":339.333,"ma60":341.40250000000003,"ma120":null,"ma250":null},{"date":"2025-05-12","open":359.14,"high":361.89,"low":351.13,"close":355.85,"volume":7985400,"ma5":351.442,"ma20":340.4555000000001,"ma60":341.40616666666665,"ma120":null,"ma250":null},{"date":"2025-05-13","open":355.52,"high":358.87,"low":354.58,"close":356.14,"volume":5406200,"ma5":353.13,"ma20":341.5035000000001,"ma60":341.445,"ma120":null,"ma250":null},{"date":"2025-05-14","open":356.67,"high":358.41,"low":355.21,"close":356.46,"volume":6207600,"ma5":354.45199999999994,"ma20":342.536,"ma60":341.44049999999993,"ma120":null,"ma250":null},{"date":"2025-05-15","open":356.89,"high":363.73,"low":356.68,"close":362.3,"volume":5826100,"ma5":356.658,"ma20":344.08450000000005,"ma60":341.55833333333334,"ma120":null,"ma250":null},{"date":"2025-05-16","open":362.95,"high":366.19,"low":360.89,"close":365.12,"volume":5838100,"ma5":359.174,"ma20":345.86,"ma60":341.80216666666655,"ma120":null,"ma250":null},{"date":"2025-05-19","open":363.02,"high":369.15,"low":362.32,"close":367.9,"volume":5081500,"ma5":361.584,"ma20":348.25000000000006,"ma60":342.12499999999994,"ma120":null,"ma250":null},{"date":"2025-05-20","open":367.78,"high":368.25,"low":364.69,"close":366.84,"volume":5281400,"ma5":363.72400000000005,"ma20":350.022,"ma60":342.408,"ma120":null,"ma250":null},{"date":"2025-05-21","open":363.72,"high":365.99,"low":358.08,"close":358.3,"volume":6125500,"ma5":364.092,"ma20":351.21850000000006,"ma60":342.5114999999999,"ma120":null,"ma250":null},{"date":"2025-05-22","open":357.76,"high":360,"low":356.56,"close":357.97,"volume":4936600,"ma5":363.226,"ma20":352.3315,"ma60":342.6338333333333,"ma120":null,"ma250":null},{"date":"2025-05-23","open":353.75,"high":356,"low":352.22,"close":353.54,"volume":5345900,"ma5":360.90999999999997,"ma20":353.25,"ma60":342.5971666666667,"ma120":null,"ma250":null},{"date":"2025-05-27","open":355.41,"high":360,"low":354.48,"close":359.3,"volume":6316000,"ma5":359.19,"ma20":354.3395,"ma60":342.54033333333336,"ma120":null,"ma250":null},{"date":"2025-05-28","open":359.34,"high":360.91,"low":358.04,"close":359.73,"volume":3299000,"ma5":357.768,"ma20":355.25,"ma60":342.5055000000001,"ma120":null,"ma250":null},{"date":"2025-05-29","open":360.35,"high":363.04,"low":358.72,"close":362.4,"volume":4590400,"ma5":358.588,"ma20":356.09499999999997,"ma60":342.6750000000001,"ma120":null,"ma250":null},{"date":"2025-05-30","open":361.35,"high":367.04,"low":361.35,"close":365.19,"volume":8726900,"ma5":360.03200000000004,"ma20":357.232,"ma60":342.8835000000001,"ma120":null,"ma250":null},{"date":"2025-06-02","open":362.77,"high":365.46,"low":359.96,"close":365.32,"volume":3845700,"ma5":362.388,"ma20":358.118,"ma60":343.23616666666675,"ma120":null,"ma250":null},{"date":"2025-06-03","open":364.58,"high":366.88,"low":361.5,"close":365.86,"volume":5221300,"ma5":363.7,"ma20":358.979,"ma60":343.57850000000013,"ma120":null,"ma250":null},{"date":"2025-06-04","open":366.71,"high":369.66,"low":366.31,"close":368,"volume":4202300,"ma5":365.354,"ma20":359.99399999999997,"ma60":344.0205,"ma120":null,"ma250":null},{"date":"2025-06-05","open":370,"high":371,"low":365.93,"close":366.77,"volume":6881900,"ma5":366.22799999999995,"ma20":360.84,"ma60":344.5976666666667,"ma120":null,"ma250":null},{"date":"2025-06-06","open":369.01,"high":371,"low":367.55,"close":370.22,"volume":5008500,"ma5":367.23400000000004,"ma20":361.7875,"ma60":345.2206666666668,"ma120":null,"ma250":null},{"date":"2025-06-09","open":369.79,"high":369.79,"low":362.05,"close":366.66,"volume":4999900,"ma5":367.50200000000007,"ma20":362.4935,"ma60":345.8558333333334,"ma120":null,"ma250":null},{"date":"2025-06-10","open":367,"high":371.44,"low":366.68,"close":370.7,"volume":4109300,"ma5":368.47,"ma20":363.236,"ma60":346.5041666666667,"ma120":null,"ma250":null},{"date":"2025-06-11","open":370,"high":375.51,"low":369.38,"close":373.31,"volume":5562700,"ma5":369.53200000000004,"ma20":364.09450000000004,"ma60":347.15016666666673,"ma120":null,"ma250":null},{"date":"2025-06-12","open":372.23,"high":374.17,"low":369.55,"close":371.4,"volume":4874000,"ma5":370.45799999999997,"ma20":364.84150000000005,"ma60":347.7606666666668,"ma120":null,"ma250":null},{"date":"2025-06-13","open":361.51,"high":363.01,"low":345,"close":352.85,"volume":14181700,"ma5":366.98400000000004,"ma20":364.369,"ma60":347.97700000000003,"ma120":null,"ma250":null},{"date":"2025-06-16","open":356.49,"high":360.22,"low":354.33,"close":355.48,"volume":7234700,"ma5":364.74799999999993,"ma20":363.88700000000006,"ma60":348.2433333333334,"ma120":null,"ma250":null},{"date":"2025-06-17","open":353.49,"high":359.6,"low":353.32,"close":357.84,"volume":5559600,"ma5":362.176,"ma20":363.3840000000001,"ma60":348.61300000000006,"ma120":null,"ma250":null},{"date":"2025-06-18","open":357.85,"high":358.48,"low":338.04,"close":340.38,"volume":15008600,"ma5":355.59,"ma20":362.06100000000004,"ma60":348.5548333333334,"ma120":null,"ma250":null},{"date":"2025-06-20","open":338.95,"high":340,"low":334.92,"close":338.57,"volume":19332100,"ma5":349.024,"ma20":361.07450000000006,"ma60":348.45400000000006,"ma120":null,"ma250":null},{"date":"2025-06-23","open":337.5,"high":344.3,"low":335.63,"close":343.75,"volume":7553300,"ma5":347.20399999999995,"ma20":360.36350000000004,"ma60":348.4468333333334,"ma120":null,"ma250":null},{"date":"2025-06-24","open":351.52,"high":354.56,"low":347.92,"close":351.63,"volume":10172000,"ma5":346.434,"ma20":360.26800000000003,"ma60":348.47633333333334,"ma120":null,"ma250":null},{"date":"2025-06-25","open":350.45,"high":351.29,"low":345.26,"close":345.26,"volume":6836300,"ma5":343.918,"ma20":359.566,"ma60":348.5165,"ma120":null,"ma250":null},{"date":"2025-06-26","open":343.78,"high":346.91,"low":342.03,"close":346.03,"volume":8829500,"ma5":345.04799999999994,"ma20":358.881,"ma60":348.4426666666667,"ma120":343.4117499999999,"ma250":null},{"date":"2025-06-27","open":346.59,"high":352.01,"low":345.66,"close":348.61,"volume":6601900,"ma5":347.0559999999999,"ma20":358.19149999999996,"ma60":348.4803333333333,"ma120":343.69683333333325,"ma250":null},{"date":"2025-06-30","open":349.35,"high":355.61,"low":349.06,"close":355.05,"volume":7080100,"ma5":349.31600000000003,"ma20":357.68449999999996,"ma60":348.62566666666663,"ma120":344.03133333333324,"ma250":null},{"date":"2025-07-01","open":353.82,"high":357,"low":351.42,"close":355.47,"volume":6653400,"ma5":350.084,"ma20":357.192,"ma60":348.89366666666666,"ma120":344.3849166666666,"ma250":null},{"date":"2025-07-02","open":354.6,"high":356.36,"low":350,"close":354.22,"volume":5131400,"ma5":351.87600000000003,"ma20":356.61,"ma60":349.5784999999999,"ma120":344.7394999999999,"ma250":null},{"date":"2025-07-03","open":354.59,"high":359,"low":353.61,"close":358.86,"volume":3702800,"ma5":354.442,"ma20":356.153,"ma60":350.3541666666667,"ma120":345.12499999999994,"ma250":null},{"date":"2025-07-07","open":358.92,"high":359.66,"low":354.49,"close":356.64,"volume":5138000,"ma5":356.04799999999994,"ma20":355.6465,"ma60":351.1603333333333,"ma120":345.53274999999996,"ma250":null},{"date":"2025-07-08","open":356.68,"high":358.28,"low":353.25,"close":354.55,"volume":6966800,"ma5":355.948,"ma20":354.86300000000006,"ma60":351.52899999999994,"ma120":345.92966666666666,"ma250":null},{"date":"2025-07-09","open":355.07,"high":357.76,"low":353.75,"close":357.76,"volume":7297100,"ma5":356.406,"ma20":354.418,"ma60":352.0815,"ma120":346.33525,"ma250":null},{"date":"2025-07-10","open":356.83,"high":357.62,"low":353.45,"close":355.88,"volume":6121300,"ma5":356.738,"ma20":353.677,"ma60":352.45616666666666,"ma120":346.66524999999996,"ma250":null},{"date":"2025-07-11","open":352.51,"high":353.81,"low":344.39,"close":347.93,"volume":7580200,"ma5":354.552,"ma20":352.408,"ma60":352.66866666666664,"ma120":346.92091666666664,"ma250":null},{"date":"2025-07-14","open":347.39,"high":351.97,"low":345.01,"close":350.5,"volume":5598900,"ma5":353.324,"ma20":351.36300000000006,"ma60":352.9134999999999,"ma120":347.17825,"ma250":null},{"date":"2025-07-15","open":348.12,"high":350.21,"low":346.76,"close":347.02,"volume":4891700,"ma5":351.818,"ma20":351.0715,"ma60":353.17499999999995,"ma120":347.37316666666663,"ma250":null},{"date":"2025-07-16","open":347.29,"high":350.67,"low":345.8,"close":349.9,"volume":5544200,"ma5":350.246,"ma20":350.7925,"ma60":353.5131666666667,"ma120":347.5926666666666,"ma250":null},{"date":"2025-07-17","open":350,"high":351.37,"low":348.48,"close":349.81,"volume":4747100,"ma5":349.032,"ma20":350.391,"ma60":354.0083333333334,"ma120":347.7726666666666,"ma250":null},{"date":"2025-07-18","open":349.5,"high":349.5,"low":347.16,"close":349.05,"volume":4927600,"ma5":349.256,"ma20":350.82450000000006,"ma60":354.3025,"ma120":347.92975,"ma250":null},{"date":"2025-07-21","open":349.06,"high":353.65,"low":348.4,"close":350.94,"volume":5216300,"ma5":349.344,"ma20":351.4430000000001,"ma60":354.57866666666666,"ma120":348.06641666666667,"ma250":null},{"date":"2025-07-22","open":351.1,"high":354.48,"low":350.2,"close":351.86,"volume":4614200,"ma5":350.312,"ma20":351.84850000000006,"ma60":354.8478333333333,"ma120":348.21125000000006,"ma250":null},{"date":"2025-07-23","open":353,"high":355.78,"low":351.21,"close":355.29,"volume":4385600,"ma5":351.39,"ma20":352.0315,"ma60":355.18316666666664,"ma120":348.373,"ma250":null},{"date":"2025-07-24","open":354.82,"high":357.18,"low":353.86,"close":353.97,"volume":5887200,"ma5":352.222,"ma20":352.467,"ma60":355.45750000000004,"ma120":348.464,"ma250":null},{"date":"2025-07-25","open":354,"high":357.65,"low":353.01,"close":357.04,"volume":3915400,"ma5":353.82,"ma20":353.0175,"ma60":355.7161666666667,"ma120":348.59100000000007,"ma250":null},{"date":"2025-07-28","open":356.38,"high":358.32,"low":354.73,"close":355.47,"volume":3921000,"ma5":354.726,"ma20":353.3605,"ma60":355.88233333333335,"ma120":348.6714166666668,"ma250":null},{"date":"2025-07-29","open":356.29,"high":358.32,"low":350.81,"close":351.29,"volume":7402300,"ma5":354.61199999999997,"ma20":353.1725,"ma60":356.0296666666667,"ma120":348.7225833333334,"ma250":null},{"date":"2025-07-30","open":351.7,"high":356.62,"low":347.23,"close":350.91,"volume":12129700,"ma5":353.736,"ma20":352.94449999999995,"ma60":356.0848333333334,"ma120":348.7348333333335,"ma250":null},{"date":"2025-07-31","open":348.93,"high":352.82,"low":345.09,"close":345.47,"volume":8641700,"ma5":352.036,"ma20":352.507,"ma60":356.03200000000004,"ma120":348.7180833333335,"ma250":null},{"date":"2025-08-01","open":344.1,"high":346.17,"low":338.1,"close":339.35,"volume":8658700,"ma5":348.49800000000005,"ma20":351.53150000000005,"ma60":355.8928333333334,"ma120":348.6458333333334,"ma250":null},{"date":"2025-08-04","open":341.7,"high":344.38,"low":340,"close":342.15,"volume":7335300,"ma5":345.834,"ma20":350.8070000000001,"ma60":355.76450000000006,"ma120":348.5701666666668,"ma250":null},{"date":"2025-08-05","open":342.15,"high":342.46,"low":335.55,"close":337.43,"volume":7295600,"ma5":343.062,"ma20":349.951,"ma60":355.53383333333335,"ma120":348.4594166666668,"ma250":null},{"date":"2025-08-06","open":338.3,"high":341.43,"low":335.43,"close":339.74,"volume":5944100,"ma5":340.82800000000003,"ma20":349.05000000000007,"ma60":355.32050000000004,"ma120":348.3615000000001,"ma250":null},{"date":"2025-08-07","open":341.43,"high":342.15,"low":328.7,"close":332.09,"volume":8797100,"ma5":338.152,"ma20":347.86050000000006,"ma60":354.9245,"ma120":348.1653333333334,"ma250":null},{"date":"2025-08-08","open":333.68,"high":337.38,"low":332.73,"close":336.78,"volume":6073900,"ma5":337.638,"ma20":347.303,"ma60":354.6018333333334,"ma120":348.0234166666668,"ma250":null},{"date":"2025-08-11","open":336.73,"high":337.86,"low":334.51,"close":335.9,"volume":5715800,"ma5":336.38800000000003,"ma20":346.573,"ma60":354.2591666666668,"ma120":347.84983333333344,"ma250":null},{"date":"2025-08-12","open":335.2,"high":338.65,"low":334.81,"close":336.74,"volume":5682800,"ma5":336.24999999999994,"ma20":346.05899999999997,"ma60":353.8331666666667,"ma120":347.6957500000001,"ma250":null},{"date":"2025-08-13","open":336.98,"high":343.48,"low":336.78,"close":342.55,"volume":5693400,"ma5":336.81199999999995,"ma20":345.6915,"ma60":353.45700000000016,"ma120":347.62958333333336,"ma250":null},{"date":"2025-08-14","open":342.94,"high":346.08,"low":341.67,"close":345.49,"volume":6224000,"ma5":339.492,"ma20":345.47549999999995,"ma60":353.0835000000001,"ma120":347.60425000000004,"ma250":null},{"date":"2025-08-15","open":346.25,"high":348.36,"low":342.86,"close":344.47,"volume":4946600,"ma5":341.03000000000003,"ma20":345.24649999999997,"ma60":352.7106666666668,"ma120":347.5593333333334,"ma250":null},{"date":"2025-08-18","open":343.84,"high":345.73,"low":340.95,"close":342.74,"volume":3999600,"ma5":342.398,"ma20":344.8365,"ma60":352.4513333333335,"ma120":347.4814166666667,"ma250":null},{"date":"2025-08-19","open":342.56,"high":346.34,"low":341.89,"close":342.45,"volume":4457200,"ma5":343.54,"ma20":344.36599999999993,"ma60":352.1926666666668,"ma120":347.41325,"ma250":null},{"date":"2025-08-20","open":343.4,"high":347.44,"low":342.85,"close":343.93,"volume":5834400,"ma5":343.81600000000003,"ma20":343.79799999999994,"ma60":352.03250000000014,"ma120":347.3148333333334,"ma250":null},{"date":"2025-08-21","open":342.89,"high":344.52,"low":339.72,"close":343.69,"volume":6073600,"ma5":343.456,"ma20":343.284,"ma60":351.7723333333334,"ma120":347.15633333333346,"ma250":null},{"date":"2025-08-22","open":345.22,"high":351.2,"low":345.22,"close":350.04,"volume":4973200,"ma5":344.57000000000005,"ma20":342.934,"ma60":351.6108333333334,"ma120":347.0581666666668,"ma250":null},{"date":"2025-08-25","open":349.61,"high":350.72,"low":347.5,"close":348.82,"volume":8019800,"ma5":345.78599999999994,"ma20":342.6015,"ma60":351.3845000000001,"ma120":347.0297500000001,"ma250":null},{"date":"2025-08-26","open":348.69,"high":353.4,"low":347.45,"close":351.18,"volume":5876200,"ma5":347.53200000000004,"ma20":342.596,"ma60":351.15100000000007,"ma120":347.0172500000001,"ma250":null},{"date":"2025-08-27","open":350.71,"high":353.43,"low":349.84,"close":350.35,"volume":5531100,"ma5":348.816,"ma20":342.56800000000004,"ma60":350.90150000000006,"ma120":347.06883333333343,"ma250":null},{"date":"2025-08-28","open":350.6,"high":351.04,"low":348.6,"close":349.86,"volume":4987100,"ma5":350.05,"ma20":342.7875,"ma60":350.63483333333346,"ma120":347.10666666666674,"ma250":null},{"date":"2025-08-29","open":350.46,"high":352.63,"low":349,"close":351.78,"volume":3671900,"ma5":350.398,"ma20":343.409,"ma60":350.3645,"ma120":347.19250000000005,"ma250":null},{"date":"2025-09-02","open":349.31,"high":350.17,"low":346.08,"close":350.07,"volume":4940300,"ma5":350.64799999999997,"ma20":343.80499999999995,"ma60":350.08616666666677,"ma120":347.3419166666667,"ma250":null},{"date":"2025-09-03","open":349.34,"high":350.89,"low":347.26,"close":350.87,"volume":4176400,"ma5":350.58599999999996,"ma20":344.477,"ma60":349.7636666666667,"ma120":347.4921666666668,"ma250":null},{"date":"2025-09-04","open":350.73,"high":352.63,"low":349.15,"close":350.99,"volume":4324000,"ma5":350.714,"ma20":345.0394999999999,"ma60":349.5025,"ma120":347.67916666666673,"ma250":null},{"date":"2025-09-05","open":351.38,"high":352.62,"low":340.2,"close":343.22,"volume":5448300,"ma5":349.38599999999997,"ma20":345.59599999999995,"ma60":349.0445,"ma120":347.7743333333334,"ma250":null},{"date":"2025-09-08","open":342.34,"high":344.38,"low":341,"close":342.3,"volume":4711600,"ma5":347.49,"ma20":345.87199999999996,"ma60":348.5276666666666,"ma120":347.8389166666667,"ma250":null},{"date":"2025-09-09","open":341.69,"high":346.32,"low":341.29,"close":343.99,"volume":4646200,"ma5":346.274,"ma20":346.27649999999994,"ma60":348.0708333333334,"ma120":347.91575000000006,"ma250":null},{"date":"2025-09-10","open":342.61,"high":342.61,"low":336.44,"close":338.12,"volume":6557900,"ma5":343.724,"ma20":346.34549999999996,"ma60":347.82533333333333,"ma120":347.9011666666667,"ma250":null},{"date":"2025-09-11","open":338.73,"high":343.53,"low":337.87,"close":343.49,"volume":5157600,"ma5":342.22400000000005,"ma20":346.3925,"ma60":347.62550000000005,"ma120":347.9344166666667,"ma250":null},{"date":"2025-09-12","open":341.22,"high":343.19,"low":339.17,"close":339.43,"volume":3518300,"ma5":341.466,"ma20":346.0895,"ma60":347.31866666666673,"ma120":347.9658333333334,"ma250":null},{"date":"2025-09-15","open":340.61,"high":342.71,"low":338.39,"close":339.05,"volume":4367500,"ma5":340.816,"ma20":345.81850000000003,"ma60":347.2965000000001,"ma120":347.9256666666668,"ma250":null},{"date":"2025-09-16","open":336.24,"high":340.54,"low":333.47,"close":340.03,"volume":5527700,"ma5":340.024,"ma20":345.683,"ma60":347.3208333333334,"ma120":347.8874166666668,"ma250":null},{"date":"2025-09-17","open":339.94,"high":346.2,"low":339.52,"close":346.2,"volume":5763500,"ma5":341.64,"ma20":345.87050000000005,"ma60":347.36166666666674,"ma120":347.9042500000001,"ma250":null},{"date":"2025-09-18","open":344.73,"high":345.27,"low":338.18,"close":338.18,"volume":7526600,"ma5":340.57800000000003,"ma20":345.583,"ma60":347.1375000000001,"ma120":347.8069166666667,"ma250":null},{"date":"2025-09-19","open":340.45,"high":342.69,"low":338.25,"close":341.61,"volume":13674300,"ma5":341.014,"ma20":345.479,"ma60":347.07666666666677,"ma120":347.79658333333344,"ma250":null},{"date":"2025-09-22","open":339.01,"high":344.86,"low":338.66,"close":344.36,"volume":5621800,"ma5":342.076,"ma20":345.195,"ma60":347.04883333333345,"ma120":347.7457500000001,"ma250":null},{"date":"2025-09-23","open":344.59,"high":345.26,"low":337.63,"close":338.7,"volume":10142700,"ma5":341.81,"ma20":344.68899999999996,"ma60":346.8836666666667,"ma120":347.6820000000001,"ma250":null},{"date":"2025-09-24","open":339.13,"high":339.9,"low":337.92,"close":338.68,"volume":5207400,"ma5":340.30600000000004,"ma20":344.06399999999996,"ma60":346.6108333333334,"ma120":347.61825000000016,"ma250":null},{"date":"2025-09-25","open":338.35,"high":340.2,"low":334.51,"close":334.93,"volume":5398700,"ma5":339.65600000000006,"ma20":343.29299999999995,"ma60":346.2685000000001,"ma120":347.5810833333335,"ma250":null},{"date":"2025-09-26","open":337.23,"high":339.5,"low":336.23,"close":337.37,"volume":9619200,"ma5":338.808,"ma20":342.6685,"ma60":345.98766666666677,"ma120":347.7830833333335,"ma250":null},{"date":"2025-09-29","open":337.38,"high":340.64,"low":335.55,"close":340.16,"volume":7217800,"ma5":337.96799999999996,"ma20":342.0875,"ma60":345.6760000000001,"ma120":348.0150833333335,"ma250":null},{"date":"2025-09-30","open":339.82,"high":345.61,"low":338.51,"close":341.38,"volume":8164400,"ma5":338.504,"ma20":341.65299999999996,"ma60":345.42166666666674,"ma120":348.2910000000001,"ma250":null},{"date":"2025-10-01","open":340.31,"high":349.36,"low":340.31,"close":347.83,"volume":8381000,"ma5":340.334,"ma20":341.501,"ma60":345.30966666666677,"ma120":348.4193333333335,"ma250":null},{"date":"2025-10-02","open":346.22,"high":347.18,"low":343.56,"close":345.95,"volume":5198000,"ma5":342.538,"ma20":341.24899999999997,"ma60":345.11283333333347,"ma120":348.5971666666668,"ma250":null},{"date":"2025-10-03","open":346.11,"high":353.16,"low":346,"close":349.84,"volume":5199700,"ma5":345.032,"ma20":341.58,"ma60":345.01216666666676,"ma120":348.7341666666668,"ma250":null},{"date":"2025-10-06","open":350.01,"high":351.12,"low":344.35,"close":349.28,"volume":4735600,"ma5":346.856,"ma20":341.929,"ma60":345.03466666666674,"ma120":348.85166666666674,"ma250":null},{"date":"2025-10-07","open":350.06,"high":354.44,"low":350.06,"close":352.42,"volume":5044600,"ma5":349.06399999999996,"ma20":342.35049999999995,"ma60":345.0666666666667,"ma120":348.99008333333336,"ma250":null},{"date":"2025-10-08","open":353.78,"high":355,"low":351.1,"close":351.36,"volume":3927500,"ma5":349.77,"ma20":343.01249999999993,"ma60":345.1390000000001,"ma120":349.1570000000001,"ma250":null},{"date":"2025-10-09","open":351.47,"high":352.87,"low":345.58,"close":347.04,"volume":4434800,"ma5":349.988,"ma20":343.18999999999994,"ma60":345.09133333333347,"ma120":349.3022500000001,"ma250":null},{"date":"2025-10-10","open":347.63,"high":350.4,"low":343.25,"close":343.65,"volume":6296200,"ma5":348.75,"ma20":343.40099999999995,"ma60":344.9886666666668,"ma120":349.4985000000001,"ma250":null},{"date":"2025-10-13","open":343.72,"high":347.66,"low":340.73,"close":343.3,"volume":4030700,"ma5":347.554,"ma20":343.61349999999993,"ma60":344.89283333333344,"ma120":349.5976666666668,"ma250":null},{"date":"2025-10-14","open":341,"high":350.01,"low":340.22,"close":348.38,"volume":5731000,"ma5":346.746,"ma20":344.03099999999995,"ma60":344.85016666666684,"ma120":349.71441666666675,"ma250":null},{"date":"2025-10-15","open":348.38,"high":350.08,"low":344,"close":345.69,"volume":3778200,"ma5":345.61199999999997,"ma20":344.0054999999999,"ma60":344.7473333333335,"ma120":349.7975833333334,"ma250":null},{"date":"2025-10-16","open":345,"high":345.69,"low":334.17,"close":335.4,"volume":6241500,"ma5":343.284,"ma20":343.8665,"ma60":344.41583333333347,"ma120":349.7995000000001,"ma250":null},{"date":"2025-10-17","open":337.77,"high":343.45,"low":337,"close":341.89,"volume":6267100,"ma5":342.93199999999996,"ma20":343.8804999999999,"ma60":344.2145000000001,"ma120":349.8360000000001,"ma250":null},{"date":"2025-10-20","open":341.9,"high":344.96,"low":338.94,"close":344.41,"volume":4665000,"ma5":343.15399999999994,"ma20":343.8829999999999,"ma60":344.0040000000001,"ma120":349.8600833333334,"ma250":null},{"date":"2025-10-21","open":343.12,"high":349.65,"low":343,"close":347.21,"volume":4121800,"ma5":342.91999999999996,"ma20":344.3085,"ma60":343.8663333333334,"ma120":349.8743333333334,"ma250":null},{"date":"2025-10-22","open":347.82,"high":348.17,"low":344.5,"close":345.36,"volume":5074400,"ma5":342.854,"ma20":344.6425,"ma60":343.76750000000004,"ma120":349.8985833333335,"ma250":null},{"date":"2025-10-23","open":346.2,"high":347.15,"low":344.46,"close":345.96,"volume":7217200,"ma5":344.966,"ma20":345.194,"ma60":343.6850000000001,"ma120":349.8849166666668,"ma250":null},{"date":"2025-10-24","open":348.2,"high":349.08,"low":345.32,"close":347.38,"volume":3576700,"ma5":346.064,"ma20":345.69449999999995,"ma60":343.71683333333345,"ma120":349.8744166666667,"ma250":null},{"date":"2025-10-27","open":349,"high":349.52,"low":345.01,"close":347.82,"volume":5400300,"ma5":346.746,"ma20":346.0775,"ma60":343.85800000000006,"ma120":349.87541666666675,"ma250":null},{"date":"2025-10-28","open":348.58,"high":349.89,"low":346.5,"close":346.9,"volume":7445400,"ma5":346.6839999999999,"ma20":346.3535,"ma60":343.93716666666677,"ma120":349.85083333333347,"ma250":null},{"date":"2025-10-29","open":346,"high":350.98,"low":339,"close":341.28,"volume":8361700,"ma5":345.868,"ma20":346.02599999999995,"ma60":344.00133333333343,"ma120":349.76758333333345,"ma250":null},{"date":"2025-10-30","open":342.22,"high":349.72,"low":341.79,"close":345.03,"volume":6411800,"ma5":345.68199999999996,"ma20":345.97999999999996,"ma60":344.08950000000004,"ma120":349.7050000000001,"ma250":null},{"date":"2025-10-31","open":342.08,"high":343,"low":338.17,"close":340.74,"volume":7301600,"ma5":344.354,"ma20":345.5249999999999,"ma60":344.23366666666675,"ma120":349.57908333333336,"ma250":null},{"date":"2025-11-03","open":341,"high":341.21,"low":334.82,"close":336.9,"volume":5538000,"ma5":342.16999999999996,"ma20":344.9059999999999,"ma60":344.23566666666676,"ma120":349.4187500000001,"ma250":null},{"date":"2025-11-04","open":336.48,"high":340.32,"low":334.25,"close":340.3,"volume":5920200,"ma5":340.84999999999997,"ma20":344.2999999999999,"ma60":344.3090000000001,"ma120":349.2840833333334,"ma250":null},{"date":"2025-11-05","open":340.13,"high":342.11,"low":336.36,"close":340.04,"volume":4984600,"ma5":340.602,"ma20":343.7339999999999,"ma60":344.36400000000015,"ma120":349.0985833333334,"ma250":null},{"date":"2025-11-06","open":338.59,"high":338.65,"low":333.71,"close":336.96,"volume":8507900,"ma5":338.988,"ma20":343.2299999999999,"ma60":344.27083333333337,"ma120":348.8639166666668,"ma250":null},{"date":"2025-11-07","open":336.73,"high":338.29,"low":334.85,"close":336.02,"volume":5318400,"ma5":338.044,"ma20":342.84849999999994,"ma60":344.11300000000006,"ma120":348.59825000000006,"ma250":null},{"date":"2025-11-10","open":336.65,"high":338.68,"low":334.32,"close":334.85,"volume":5295800,"ma5":337.634,"ma20":342.42600000000004,"ma60":343.95266666666674,"ma120":348.33166666666676,"ma250":null},{"date":"2025-11-11","open":335.5,"high":339.09,"low":333.2,"close":338.92,"volume":4453300,"ma5":337.358,"ma20":341.953,"ma60":343.889,"ma120":348.1701666666668,"ma250":null},{"date":"2025-11-12","open":338.25,"high":344.26,"low":337.4,"close":338.88,"volume":6389600,"ma5":337.12600000000003,"ma20":341.61250000000007,"ma60":343.8295,"ma120":348.01108333333343,"ma250":null},{"date":"2025-11-13","open":339.04,"high":341.46,"low":335.6,"close":336.08,"volume":4961700,"ma5":336.95,"ma20":341.64649999999995,"ma60":343.6986666666666,"ma120":347.8655833333334,"ma250":null},{"date":"2025-11-14","open":335.89,"high":336.08,"low":329.03,"close":330.02,"volume":6422300,"ma5":335.75,"ma20":341.053,"ma60":343.47083333333336,"ma120":347.6215833333334,"ma250":null},{"date":"2025-11-17","open":331.16,"high":333.36,"low":324.93,"close":325.75,"volume":6494800,"ma5":333.92999999999995,"ma20":340.12,"ma60":343.066,"ma120":347.33841666666666,"ma250":null},{"date":"2025-11-18","open":324.5,"high":325,"low":318,"close":321.18,"volume":9170400,"ma5":330.382,"ma20":338.8185,"ma60":342.6053333333333,"ma120":346.9949166666667,"ma250":null},{"date":"2025-11-19","open":321.52,"high":324.57,"low":319.87,"close":324.12,"volume":7066700,"ma5":327.43,"ma20":337.7565,"ma60":342.1543333333333,"ma120":346.65266666666673,"ma250":null},{"date":"2025-11-20","open":324.12,"high":328.4,"low":323.14,"close":323.77,"volume":6510300,"ma5":324.968,"ma20":336.64699999999993,"ma60":341.7113333333333,"ma120":346.3064166666666,"ma250":null},{"date":"2025-11-21","open":325.38,"high":331.08,"low":324.29,"close":327.98,"volume":8930000,"ma5":324.56000000000006,"ma20":335.67699999999996,"ma60":341.3466666666666,"ma120":345.99075000000005,"ma250":null},{"date":"2025-11-24","open":329.24,"high":330.73,"low":326,"close":329.3,"volume":9337100,"ma5":325.27,"ma20":334.751,"ma60":340.9719999999999,"ma120":345.66825,"ma250":null},{"date":"2025-11-25","open":328.9,"high":336.06,"low":328.9,"close":334.53,"volume":5854300,"ma5":327.94,"ma20":334.1325,"ma60":340.71299999999985,"ma120":345.3995833333334,"ma250":null},{"date":"2025-11-26","open":334.53,"high":335.71,"low":333.06,"close":333.79,"volume":4309900,"ma5":329.87399999999997,"ma20":333.7579999999999,"ma60":340.4283333333332,"ma120":345.09600000000006,"ma250":null},{"date":"2025-11-28","open":333.43,"high":335.02,"low":332,"close":334.44,"volume":4586200,"ma5":332.008,"ma20":333.2285,"ma60":340.1524999999999,"ma120":344.82750000000004,"ma250":null},{"date":"2025-12-01","open":332.94,"high":333.3,"low":330.14,"close":330.39,"volume":7082300,"ma5":332.48999999999995,"ma20":332.711,"ma60":339.93866666666656,"ma120":344.4915833333334,"ma250":null},{"date":"2025-12-02","open":331.45,"high":332.8,"low":327.21,"close":329.62,"volume":8201900,"ma5":332.554,"ma20":332.3469999999999,"ma60":339.7273333333332,"ma120":344.1275,"ma250":null},{"date":"2025-12-03","open":329.61,"high":332.35,"low":329.35,"close":329.61,"volume":6296700,"ma5":331.57,"ma20":331.81249999999994,"ma60":339.48766666666654,"ma120":343.7792500000001,"ma250":null},{"date":"2025-12-04","open":331.28,"high":332.38,"low":324.28,"close":327.1,"volume":6277500,"ma5":330.23199999999997,"ma20":331.16549999999995,"ma60":339.30399999999986,"ma120":343.56466666666677,"ma250":null},{"date":"2025-12-05","open":326.83,"high":334.11,"low":326.4,"close":331.24,"volume":5266600,"ma5":329.592,"ma20":330.87949999999995,"ma60":339.09983333333315,"ma120":343.3626666666667,"ma250":null},{"date":"2025-12-08","open":329.88,"high":331.34,"low":324.71,"close":326.84,"volume":6059400,"ma5":328.882,"ma20":330.4205,"ma60":338.88999999999993,"ma120":343.1043333333334,"ma250":null},{"date":"2025-12-09","open":326.61,"high":328.23,"low":325.07,"close":326.5,"volume":4325400,"ma5":328.258,"ma20":330.003,"ma60":338.6808333333332,"ma120":342.98866666666675,"ma250":null},{"date":"2025-12-10","open":326.64,"high":328.76,"low":325.3,"close":325.73,"volume":5467500,"ma5":327.482,"ma20":329.34350000000006,"ma60":338.44249999999994,"ma120":342.8816666666668,"ma250":null},{"date":"2025-12-11","open":332.6,"high":347.32,"low":330.06,"close":345.63,"volume":12953600,"ma5":331.188,"ma20":329.681,"ma60":338.43299999999994,"ma120":342.89733333333334,"ma250":null},{"date":"2025-12-12","open":348,"high":349.84,"low":345.97,"close":347.83,"volume":6942300,"ma5":334.506,"ma20":330.2685,"ma60":338.5938333333333,"ma120":342.86566666666675,"ma250":null},{"date":"2025-12-15","open":347.83,"high":348.45,"low":343.83,"close":346.89,"volume":7004600,"ma5":338.51599999999996,"ma20":331.11199999999997,"ma60":338.6818333333333,"ma120":342.87925000000007,"ma250":null},{"date":"2025-12-16","open":346,"high":347.62,"low":343.72,"close":345.11,"volume":7269300,"ma5":342.238,"ma20":332.08,"ma60":338.6943333333334,"ma120":342.87158333333343,"ma250":null},{"date":"2025-12-17","open":345.55,"high":347.79,"low":343.68,"close":344.41,"volume":7263500,"ma5":345.97400000000005,"ma20":333.2415,"ma60":338.7895000000001,"ma120":342.83658333333346,"ma250":null},{"date":"2025-12-18","open":345.17,"high":347.53,"low":344.27,"close":346.01,"volume":6805000,"ma5":346.05,"ma20":334.336,"ma60":338.91166666666675,"ma120":342.76125000000013,"ma250":null},{"date":"2025-12-19","open":346.05,"high":349.91,"low":346.05,"close":349.25,"volume":18623900,"ma5":346.334,"ma20":335.61,"ma60":339.1503333333334,"ma120":342.70941666666675,"ma250":null},{"date":"2025-12-22","open":350,"high":353.44,"low":349.59,"close":352.09,"volume":5043500,"ma5":347.37399999999997,"ma20":336.8155,"ma60":339.39566666666667,"ma120":342.69166666666683,"ma250":null},{"date":"2025-12-23","open":352,"high":356.38,"low":352,"close":353.38,"volume":3703200,"ma5":349.02799999999996,"ma20":338.01950000000005,"ma60":339.61600000000004,"ma120":342.6460000000001,"ma250":null},{"date":"2025-12-24","open":353.38,"high":355.99,"low":353.01,"close":355.14,"volume":2023600,"ma5":351.174,"ma20":339.05,"ma60":339.8453333333334,"ma120":342.6335000000001,"ma250":null},{"date":"2025-12-26","open":355.1,"high":356.73,"low":353.71,"close":355,"volume":2017000,"ma5":352.9719999999999,"ma20":340.1105,"ma60":339.9648333333334,"ma120":342.63725000000005,"ma250":null},{"date":"2025-12-29","open":355.49,"high":356.55,"low":353.8,"close":354.61,"volume":3989900,"ma5":354.04400000000004,"ma20":341.119,"ma60":340.10916666666674,"ma120":342.6110000000001,"ma250":null},{"date":"2025-12-30","open":354,"high":354.87,"low":352.66,"close":353.62,"volume":3366500,"ma5":354.35,"ma20":342.2805,"ma60":340.1721666666666,"ma120":342.59216666666674,"ma250":null},{"date":"2025-12-31","open":353.65,"high":355.2,"low":350.69,"close":350.71,"volume":3503200,"ma5":353.816,"ma20":343.335,"ma60":340.19599999999997,"ma120":342.6153333333334,"ma250":343.47288000000015},{"date":"2026-01-02","open":349.87,"high":350.05,"low":343.48,"close":346.48,"volume":5403800,"ma5":352.084,"ma20":344.1785,"ma60":340.0969999999999,"ma120":342.5818333333334,"ma250":343.60120000000006},{"date":"2026-01-05","open":344.5,"high":357.54,"low":344.05,"close":353.8,"volume":7592200,"ma5":351.844,"ma20":345.51349999999996,"ma60":340.13766666666663,"ma120":342.63833333333343,"ma250":343.75676000000004},{"date":"2026-01-06","open":353.68,"high":358.62,"low":352,"close":357.56,"volume":6775400,"ma5":352.43399999999997,"ma20":346.8295,"ma60":340.313,"ma120":342.70216666666676,"ma250":343.93484000000007},{"date":"2026-01-07","open":357.15,"high":358.28,"low":354.51,"close":355.88,"volume":6333900,"ma5":352.88599999999997,"ma20":348.2815,"ma60":340.5168333333334,"ma120":342.75275,"ma250":344.1116800000001},{"date":"2026-01-08","open":355,"high":356.35,"low":349.5,"close":352.23,"volume":6357600,"ma5":353.18999999999994,"ma20":349.56800000000004,"ma60":340.6656666666667,"ma120":342.77925,"ma250":344.2702000000001},{"date":"2026-01-09","open":352.16,"high":354.7,"low":349.16,"close":349.77,"volume":4902900,"ma5":353.848,"ma20":350.7700000000001,"ma60":340.6888333333334,"ma120":342.76950000000005,"ma250":344.4384400000001},{"date":"2026-01-12","open":342.78,"high":346.51,"low":337.32,"close":343.2,"volume":13281300,"ma5":351.728,"ma20":350.6485000000001,"ma60":340.6473333333334,"ma120":342.69733333333335,"ma250":344.5835600000001},{"date":"2026-01-13","open":337,"high":337.52,"low":323.83,"close":327.88,"volume":20383500,"ma5":345.79200000000003,"ma20":349.6510000000001,"ma60":340.522,"ma120":342.4689166666667,"ma250":344.65872000000013},{"date":"2026-01-14","open":328.66,"high":329.9,"low":323.94,"close":329.17,"volume":9388400,"ma5":340.45,"ma20":348.76500000000004,"ma60":340.31,"ma120":342.26225,"ma250":344.7102800000001},{"date":"2026-01-15","open":329.33,"high":331.69,"low":326.37,"close":327.75,"volume":8587700,"ma5":335.554,"ma20":347.89700000000005,"ma60":340.0323333333333,"ma120":342.0181666666667,"ma250":344.75228000000016},{"date":"2026-01-16","open":326.78,"high":329.25,"low":325.4,"close":328.3,"volume":8341600,"ma5":331.26,"ma20":347.09150000000005,"ma60":339.7171666666666,"ma120":341.79175000000004,"ma250":344.78700000000015},{"date":"2026-01-20","open":322.23,"high":328.32,"low":321.56,"close":325.82,"volume":8279900,"ma5":327.784,"ma20":346.082,"ma60":339.3915,"ma120":341.5795,"ma250":344.7957600000002},{"date":"2026-01-21","open":326.43,"high":328.67,"low":323,"close":325.28,"volume":8974600,"ma5":327.264,"ma20":344.8835,"ma60":339.04683333333327,"ma120":341.3659166666667,"ma250":344.8026400000001},{"date":"2026-01-22","open":326.46,"high":328.39,"low":324,"close":326.36,"volume":6938700,"ma5":326.70199999999994,"ma20":343.597,"ma60":338.69649999999996,"ma120":341.2066666666667,"ma250":344.7952400000001},{"date":"2026-01-23","open":325.86,"high":327.8,"low":324.62,"close":326.18,"volume":5667900,"ma5":326.38800000000003,"ma20":342.23699999999997,"ma60":338.33583333333326,"ma120":341.09691666666663,"ma250":344.7791600000001},{"date":"2026-01-26","open":328,"high":332,"low":325.03,"close":328.49,"volume":7540200,"ma5":326.426,"ma20":340.9045,"ma60":338.02899999999994,"ma120":340.9830833333333,"ma250":344.7549600000001},{"date":"2026-01-27","open":328.48,"high":328.93,"low":324.91,"close":325.26,"volume":6365800,"ma5":326.31399999999996,"ma20":339.41749999999996,"ma60":337.76199999999983,"ma120":340.8816666666666,"ma250":344.7180800000001},{"date":"2026-01-28","open":326.73,"high":328.39,"low":324.88,"close":326.98,"volume":8106000,"ma5":326.654,"ma20":338.03599999999994,"ma60":337.4611666666666,"ma120":340.7753333333333,"ma250":344.6824800000001},{"date":"2026-01-29","open":330,"high":333.36,"low":323.51,"close":331.8,"volume":10214200,"ma5":327.742,"ma20":336.94499999999994,"ma60":337.31216666666654,"ma120":340.77291666666673,"ma250":344.6374800000001},{"date":"2026-01-30","open":332.22,"high":333,"low":321.6,"close":321.83,"volume":11199100,"ma5":326.87199999999996,"ma20":335.501,"ma60":337.06099999999986,"ma120":340.6483333333334,"ma250":344.5576000000001},{"date":"2026-02-02","open":324.83,"high":334.69,"low":324.11,"close":333.84,"volume":8502400,"ma5":327.94199999999995,"ma20":334.869,"ma60":336.95333333333326,"ma120":340.63116666666673,"ma250":344.5096800000001},{"date":"2026-02-03","open":331.65,"high":335.79,"low":328.87,"close":328.93,"volume":9081200,"ma5":328.676,"ma20":333.62550000000005,"ma60":336.7681666666666,"ma120":340.5660833333334,"ma250":344.44480000000004},{"date":"2026-02-04","open":327.11,"high":331.31,"low":324.42,"close":329.95,"volume":8472300,"ma5":329.27000000000004,"ma20":332.24500000000006,"ma60":336.6513333333333,"ma120":340.46108333333336,"ma250":344.3668400000001},{"date":"2026-02-05","open":333,"high":337.59,"low":328.82,"close":329.13,"volume":8339000,"ma5":328.736,"ma20":330.9075,"ma60":336.5365,"ma120":340.32474999999994,"ma250":344.29344000000015},{"date":"2026-02-06","open":331.78,"high":335.13,"low":327.1,"close":331.58,"volume":7798800,"ma5":330.686,"ma20":329.87500000000006,"ma60":336.482,"ma120":340.2173333333333,"ma250":344.2276800000001},{"date":"2026-02-09","open":330.76,"high":332.82,"low":323.62,"close":325.58,"volume":8513400,"ma5":329.034,"ma20":328.66549999999995,"ma60":336.25966666666676,"ma120":340.07433333333324,"ma250":344.1250800000001},{"date":"2026-02-10","open":324.71,"high":329.88,"low":324.55,"close":328.17,"volume":5801800,"ma5":328.88199999999995,"ma20":327.91400000000004,"ma60":336.08116666666666,"ma120":339.9553333333333,"ma250":344.03488},{"date":"2026-02-11","open":326.92,"high":331.04,"low":326.42,"close":329.24,"volume":8264300,"ma5":328.74,"ma20":327.98199999999997,"ma60":335.9671666666667,"ma120":339.83291666666656,"ma250":343.94588},{"date":"2026-02-12","open":328.89,"high":332.24,"low":324,"close":324.18,"volume":9392600,"ma5":327.75,"ma20":327.73249999999996,"ma60":335.86983333333336,"ma120":339.67033333333325,"ma250":343.82007999999996},{"date":"2026-02-13","open":323.83,"high":326.48,"low":312.82,"close":314.08,"volume":11653900,"ma5":324.25,"ma20":327.04900000000004,"ma60":335.67533333333347,"ma120":339.3706666666666,"ma250":343.66116},{"date":"2026-02-17","open":314.41,"high":321.38,"low":314.41,"close":319.5,"volume":8591700,"ma5":323.034,"ma20":326.609,"ma60":335.6473333333334,"ma120":339.1263333333333,"ma250":343.51223999999996},{"date":"2026-02-18","open":319.5,"high":322.28,"low":316.72,"close":320.3,"volume":7091900,"ma5":321.46,"ma20":326.33299999999997,"ma60":335.5836666666667,"ma120":338.86899999999997,"ma250":343.37252},{"date":"2026-02-19","open":317.49,"high":320.2,"low":315.73,"close":318.93,"volume":5967600,"ma5":319.398,"ma20":326.01550000000003,"ma60":335.50300000000004,"ma120":338.60716666666667,"ma250":343.24627999999996},{"date":"2026-02-20","open":318.11,"high":322.35,"low":317.82,"close":320.95,"volume":6831100,"ma5":318.752,"ma20":325.745,"ma60":335.3858333333334,"ma120":338.36625,"ma250":343.13595999999995},{"date":"2026-02-23","open":319.04,"high":320.52,"low":304.71,"close":306.52,"volume":13048000,"ma5":317.24,"ma20":324.762,"ma60":335.0061666666668,"ma120":337.98908333333327,"ma250":342.96259999999995},{"date":"2026-02-24","open":305.5,"high":309.27,"low":303.08,"close":307.22,"volume":9120200,"ma5":314.784,"ma20":323.6985,"ma60":334.55100000000004,"ma120":337.6319999999999,"ma250":342.78312},{"date":"2026-02-25","open":308.55,"high":313.94,"low":308.25,"close":312.99,"volume":7624200,"ma5":313.322,"ma20":323.085,"ma60":334.20433333333335,"ma120":337.3163333333332,"ma250":342.63256000000007},{"date":"2026-02-26","open":314.48,"high":319.42,"low":313.94,"close":316.7,"volume":8725500,"ma5":312.87600000000003,"ma20":322.571,"ma60":333.90866666666676,"ma120":337.0305833333332,"ma250":342.4764},{"date":"2026-02-27","open":314.46,"high":320.23,"low":311.95,"close":320.14,"volume":12412900,"ma5":312.71400000000006,"ma20":321.98799999999994,"ma60":333.73783333333347,"ma120":336.8382499999999,"ma250":342.30612000000013},{"date":"2026-03-02","open":315.5,"high":322.6,"low":314.6,"close":320.51,"volume":6674900,"ma5":315.51200000000006,"ma20":321.92199999999997,"ma60":333.58600000000007,"ma120":336.6566666666666,"ma250":342.14088000000004},{"date":"2026-03-03","open":315.81,"high":322.04,"low":314.35,"close":320.83,"volume":5474300,"ma5":318.23400000000004,"ma20":321.27149999999995,"ma60":333.43966666666677,"ma120":336.46366666666654,"ma250":342.0152800000001},{"date":"2026-03-04","open":321.44,"high":325.77,"low":319.8,"close":320.47,"volume":5257900,"ma5":319.72999999999996,"ma20":320.8485,"ma60":333.32916666666677,"ma120":336.3165833333332,"ma250":341.88644000000005},{"date":"2026-03-05","open":319.33,"high":322.8,"low":314.77,"close":319.8,"volume":8267200,"ma5":320.35,"ma20":320.341,"ma60":333.1385000000001,"ma120":336.1191666666665,"ma250":341.78900000000004},{"date":"2026-03-06","open":316.05,"high":317.69,"low":312.3,"close":317.36,"volume":6439700,"ma5":319.794,"ma20":319.7525,"ma60":332.98050000000006,"ma120":335.9352499999999,"ma250":341.67716},{"date":"2026-03-09","open":313.46,"high":316.4,"low":310.15,"close":315.97,"volume":8381500,"ma5":318.886,"ma20":318.97200000000004,"ma60":332.8050000000001,"ma120":335.74291666666664,"ma250":341.57512},{"date":"2026-03-10","open":315.43,"high":317.13,"low":311.45,"close":314.43,"volume":5271300,"ma5":317.606,"ma20":318.41450000000003,"ma60":332.6166666666668,"ma120":335.5295833333333,"ma250":341.50428000000005},{"date":"2026-03-11","open":313.25,"high":315.08,"low":308.39,"close":308.96,"volume":6376700,"ma5":315.30400000000003,"ma20":317.454,"ma60":332.0055000000001,"ma120":335.21925,"ma250":341.40876000000003},{"date":"2026-03-12","open":308.14,"high":310.95,"low":306.02,"close":306.5,"volume":7514900,"ma5":312.644,"ma20":316.317,"ma60":331.3166666666668,"ma120":334.95525,"ma250":341.32056000000006},{"date":"2026-03-13","open":307.59,"high":310.35,"low":306.42,"close":307.14,"volume":4814100,"ma5":310.6,"ma20":315.46500000000003,"ma60":330.65416666666675,"ma120":334.668,"ma250":341.22192},{"date":"2026-03-16","open":307.85,"high":311.13,"low":307.38,"close":310.11,"volume":6401200,"ma5":309.428,"ma20":315.2665,"ma60":330.0708333333334,"ma120":334.3825833333334,"ma250":341.12415999999996},{"date":"2026-03-17","open":311.32,"high":312.69,"low":307.38,"close":308.46,"volume":6872200,"ma5":308.23400000000004,"ma20":314.71450000000004,"ma60":329.47166666666664,"ma120":334.13058333333345,"ma250":341.01892000000004},{"date":"2026-03-18","open":307.41,"high":307.94,"low":298.5,"close":299.02,"volume":7191700,"ma5":306.246,"ma20":313.6505,"ma60":328.68850000000003,"ma120":333.8000833333334,"ma250":340.85552000000007},{"date":"2026-03-19","open":298.04,"high":302.47,"low":297.03,"close":299.71,"volume":6826400,"ma5":304.88800000000003,"ma20":312.6895,"ma60":327.8628333333333,"ma120":333.5065833333334,"ma250":340.6963600000001},{"date":"2026-03-20","open":299.85,"high":302.92,"low":299.01,"close":301.62,"volume":14398100,"ma5":303.784,"ma20":311.72299999999996,"ma60":327.0216666666666,"ma120":333.2086666666667,"ma250":340.56020000000007},{"date":"2026-03-23","open":305.2,"high":307.85,"low":302.85,"close":304.44,"volume":7824500,"ma5":302.65,"ma20":311.619,"ma60":326.20599999999996,"ma120":332.91100000000006,"ma250":340.4024800000001},{"date":"2026-03-24","open":302,"high":306.04,"low":300.62,"close":303.76,"volume":5375900,"ma5":301.71,"ma20":311.44599999999997,"ma60":325.34966666666656,"ma120":332.5975000000001,"ma250":340.2390400000001},{"date":"2026-03-25","open":305.48,"high":308.49,"low":302.17,"close":304.91,"volume":6280900,"ma5":302.88800000000003,"ma20":311.042,"ma60":324.51483333333323,"ma120":332.2398333333335,"ma250":340.0819600000001},{"date":"2026-03-26","open":304.16,"high":307.87,"low":303,"close":305.53,"volume":7652700,"ma5":304.052,"ma20":310.48349999999994,"ma60":323.6968333333332,"ma120":331.90300000000013,"ma250":339.9046400000001},{"date":"2026-03-27","open":304.32,"high":304.59,"low":294.32,"close":295.52,"volume":9974400,"ma5":302.832,"ma20":309.25249999999994,"ma60":322.7284999999998,"ma120":331.45033333333345,"ma250":339.71532000000013},{"date":"2026-03-30","open":298.73,"high":300.68,"low":295.89,"close":299.54,"volume":9330300,"ma5":301.852,"ma20":308.20399999999995,"ma60":321.8756666666666,"ma120":331.03583333333347,"ma250":339.51164000000006},{"date":"2026-03-31","open":301.6,"high":303.34,"low":296.59,"close":302.24,"volume":10246900,"ma5":301.548,"ma20":307.27449999999993,"ma60":321.13833333333326,"ma120":330.6176666666668,"ma250":339.3352000000001},{"date":"2026-04-01","open":305.05,"high":305.05,"low":293.89,"close":298.51,"volume":7707600,"ma5":300.268,"ma20":306.1765,"ma60":320.2168333333332,"ma120":330.17725000000013,"ma250":339.1439200000001},{"date":"2026-04-02","open":297.8,"high":302.47,"low":295.85,"close":300.8,"volume":4376000,"ma5":299.322,"ma20":305.22650000000004,"ma60":319.27083333333326,"ma120":329.79191666666685,"ma250":338.98956000000015},{"date":"2026-04-06","open":300.74,"high":304.42,"low":299.46,"close":303.33,"volume":5501000,"ma5":300.88399999999996,"ma20":304.525,"ma60":318.3949999999999,"ma120":329.4559166666669,"ma250":338.9503600000001},{"date":"2026-04-07","open":302.44,"high":304.98,"low":301.12,"close":302.55,"volume":4413900,"ma5":301.486,"ma20":303.8539999999999,"ma60":317.567,"ma120":329.11633333333356,"ma250":338.91128000000015},{"date":"2026-04-08","open":307.73,"high":311.08,"low":307.7,"close":308.96,"volume":6879300,"ma5":302.83,"ma20":303.58050000000003,"ma60":316.8868333333333,"ma120":328.78783333333354,"ma250":338.91404000000017},{"date":"2026-04-09","open":308,"high":309.58,"low":303.59,"close":308.29,"volume":4811500,"ma5":304.786,"ma20":303.547,"ma60":316.305,"ma120":328.47616666666687,"ma250":338.81748000000016},{"date":"2026-04-10","open":308.71,"high":309,"low":303.51,"close":304.36,"volume":5190000,"ma5":305.49799999999993,"ma20":303.44,"ma60":315.91299999999995,"ma120":328.21750000000014,"ma250":338.7364800000001},{"date":"2026-04-13","open":303.93,"high":309.75,"low":302.34,"close":309.39,"volume":6787200,"ma5":306.7099999999999,"ma20":303.5525,"ma60":315.5833333333333,"ma120":327.94666666666683,"ma250":338.6404400000001},{"date":"2026-04-14","open":308.47,"high":312.12,"low":307.49,"close":311.37,"volume":5571000,"ma5":308.474,"ma20":303.6155,"ma60":315.3103333333333,"ma120":327.67133333333356,"ma250":338.5452000000001},{"date":"2026-04-15","open":313,"high":316.73,"low":311.52,"close":315.91,"volume":4831400,"ma5":309.86400000000003,"ma20":303.988,"ma60":315.10383333333334,"ma120":327.4105000000002,"ma250":338.46560000000005},{"date":"2026-04-16","open":316.35,"high":318,"low":314.57,"close":315.1,"volume":5695800,"ma5":311.226,"ma20":304.79200000000003,"ma60":314.9251666666666,"ma120":327.1583333333336,"ma250":338.40068000000014},{"date":"2026-04-17","open":316.6,"high":319.44,"low":315.18,"close":317.02,"volume":8082300,"ma5":313.758,"ma20":305.6575000000001,"ma60":314.78749999999997,"ma120":326.9171666666669,"ma250":338.3503200000001},{"date":"2026-04-20","open":316.4,"high":317.55,"low":312.35,"close":313.94,"volume":5506800,"ma5":314.668,"ma20":306.2735,"ma60":314.5804999999999,"ma120":326.63850000000025,"ma250":338.3256800000001},{"date":"2026-04-21","open":314.01,"high":316.89,"low":308.82,"close":309.94,"volume":6806900,"ma5":314.382,"ma20":306.5485,"ma60":314.3098333333332,"ma120":326.3228333333335,"ma250":338.23984000000013},{"date":"2026-04-22","open":311.01,"high":311.36,"low":308.06,"close":311.29,"volume":5666600,"ma5":313.45799999999997,"ma20":306.92499999999995,"ma60":314.0231666666666,"ma120":326.0260833333335,"ma250":338.1475200000001},{"date":"2026-04-23","open":310.5,"high":312.2,"low":305.01,"close":308.88,"volume":7275000,"ma5":312.21400000000006,"ma20":307.1235,"ma60":313.75016666666664,"ma120":325.75608333333344,"ma250":338.04020000000014},{"date":"2026-04-24","open":307.1,"high":309.98,"low":304.5,"close":309.42,"volume":5616900,"ma5":310.6940000000001,"ma20":307.3179999999999,"ma60":313.4574999999999,"ma120":325.4593333333334,"ma250":337.93720000000013},{"date":"2026-04-27","open":307.51,"high":310.82,"low":306.06,"close":309.65,"volume":6261500,"ma5":309.83599999999996,"ma20":308.0244999999999,"ma60":313.0883333333333,"ma120":325.2002500000001,"ma250":337.8257600000001},{"date":"2026-04-28","open":312.2,"high":313.96,"low":308.74,"close":309.3,"volume":8839900,"ma5":309.708,"ma20":308.51249999999993,"ma60":312.87949999999995,"ma120":324.97025000000014,"ma250":337.69688000000014},{"date":"2026-04-29","open":336.4,"high":341.98,"low":333.79,"close":334.86,"volume":16658600,"ma5":314.422,"ma20":310.14349999999996,"ma60":312.8965,"ma120":324.92491666666683,"ma250":337.6543200000001},{"date":"2026-04-30","open":332.12,"high":332.5,"low":328.08,"close":329.84,"volume":11241100,"ma5":318.614,"ma20":311.71,"ma60":312.91166666666675,"ma120":324.8399166666668,"ma250":337.6038800000001},{"date":"2026-05-01","open":332.88,"high":335.85,"low":327.93,"close":328.03,"volume":6726100,"ma5":322.336,"ma20":313.0714999999999,"ma60":312.8796666666667,"ma120":324.7655000000001,"ma250":337.52560000000017},{"date":"2026-05-04","open":328,"high":329.79,"low":325.4,"close":326.85,"volume":6712400,"ma5":325.776,"ma20":314.24749999999995,"ma60":312.84166666666675,"ma120":324.68908333333343,"ma250":337.4384400000001},{"date":"2026-05-05","open":325.11,"high":325.58,"low":319.65,"close":322.03,"volume":5893200,"ma5":328.322,"ma20":315.2215,"ma60":312.6825,"ma120":324.5822500000001,"ma250":337.3357600000001},{"date":"2026-05-06","open":323.75,"high":324.58,"low":318,"close":318.8,"volume":7808400,"ma5":325.11,"ma20":315.7135,"ma60":312.5695,"ma120":324.4145833333334,"ma250":337.21156000000013},{"date":"2026-05-07","open":319.54,"high":323.69,"low":319.54,"close":321.28,"volume":7186100,"ma5":323.398,"ma20":316.363,"ma60":312.45466666666664,"ma120":324.2679166666667,"ma250":337.09160000000014},{"date":"2026-05-08","open":320.99,"high":321.07,"low":316.16,"close":318.79,"volume":5950200,"ma5":321.55,"ma20":317.08450000000005,"ma60":312.28049999999996,"ma120":324.1238333333334,"ma250":336.9566000000001},{"date":"2026-05-11","open":319.1,"high":325.18,"low":318.01,"close":323.86,"volume":9586200,"ma5":320.95199999999994,"ma20":317.808,"ma60":312.27516666666656,"ma120":324.07250000000005,"ma250":336.82864000000006},{"date":"2026-05-12","open":324.32,"high":328.91,"low":324.2,"close":326.42,"volume":6235200,"ma5":321.83000000000004,"ma20":318.5605,"ma60":312.4808333333333,"ma120":324.0780833333334,"ma250":336.70976000000013},{"date":"2026-05-13","open":323.79,"high":325.42,"low":319.8,"close":320.31,"volume":7950400,"ma5":322.13199999999995,"ma20":318.7805,"ma60":312.4943333333333,"ma120":324.0708333333333,"ma250":336.5651600000001},{"date":"2026-05-14","open":321.37,"high":323.33,"low":320.25,"close":322.52,"volume":5277400,"ma5":322.38,"ma20":319.15150000000006,"ma60":312.53133333333335,"ma120":324.05749999999995,"ma250":336.4060400000001},{"date":"2026-05-15","open":324,"high":329.01,"low":323.84,"close":325.75,"volume":6054500,"ma5":323.772,"ma20":319.588,"ma60":312.6450000000001,"ma120":324.07399999999996,"ma250":336.24856000000017},{"date":"2026-05-18","open":324.43,"high":333.43,"low":323.77,"close":332.64,"volume":5305800,"ma5":325.52799999999996,"ma20":320.523,"ma60":312.8398333333334,"ma120":324.11283333333324,"ma250":336.10752000000014},{"date":"2026-05-19","open":333.33,"high":335.17,"low":329.49,"close":329.91,"volume":12858100,"ma5":326.226,"ma20":321.52150000000006,"ma60":313.22966666666673,"ma120":324.11791666666664,"ma250":335.9598000000001},{"date":"2026-05-20","open":330.09,"high":331.66,"low":326.82,"close":330.75,"volume":9422500,"ma5":328.31399999999996,"ma20":322.4945,"ma60":313.62183333333337,"ma120":324.08641666666665,"ma250":335.8496000000001},{"date":"2026-05-21","open":329.84,"high":332.52,"low":327.24,"close":331.12,"volume":7034500,"ma5":330.034,"ma20":323.6065,"ma60":313.92400000000004,"ma120":324.0641666666666,"ma250":335.74220000000014},{"date":"2026-05-22","open":330.52,"high":333.43,"low":328.82,"close":328.88,"volume":7462100,"ma5":330.66,"ma20":324.57950000000005,"ma60":314.12700000000007,"ma120":324.0178333333333,"ma250":335.6435600000001},{"date":"2026-05-26","open":326.46,"high":328.5,"low":324.51,"close":326.48,"volume":8705100,"ma5":329.428,"ma20":325.421,"ma60":314.2326666666667,"ma120":323.98524999999995,"ma250":335.5122800000001},{"date":"2026-05-27","open":325.83,"high":331.46,"low":325.66,"close":327.61,"volume":5917400,"ma5":328.968,"ma20":326.3365,"ma60":314.35100000000006,"ma120":323.96849999999995,"ma250":335.3838000000001},{"date":"2026-05-28","open":326.01,"high":327.08,"low":320.9,"close":324.95,"volume":8105400,"ma5":327.80800000000005,"ma20":325.841,"ma60":314.4196666666667,"ma120":323.92966666666666,"ma250":335.2340000000001},{"date":"2026-05-29","open":325.5,"high":331.67,"low":325.35,"close":326.36,"volume":14104500,"ma5":326.85600000000005,"ma20":325.667,"ma60":314.51783333333344,"ma120":323.9235,"ma250":335.07868000000013},{"date":"2026-06-01","open":327.26,"high":327.86,"low":318.68,"close":322.77,"volume":10079300,"ma5":325.634,"ma20":325.4039999999999,"ma60":314.5673333333334,"ma120":323.8529166666666,"ma250":334.9084800000001},{"date":"2026-06-02","open":322.51,"high":323.5,"low":313.39,"close":317.32,"volume":10125300,"ma5":323.802,"ma20":324.9274999999999,"ma60":314.5666666666668,"ma120":323.77358333333325,"ma250":334.71432000000016},{"date":"2026-06-03","open":317.65,"high":317.65,"low":309,"close":312.4,"volume":8992800,"ma5":320.75999999999993,"ma20":324.4459999999999,"ma60":314.5071666666668,"ma120":323.65608333333324,"ma250":334.4919200000001},{"date":"2026-06-04","open":316.79,"high":324.76,"low":316.7,"close":320.18,"volume":6981700,"ma5":319.806,"ma20":324.5149999999999,"ma60":314.6030000000001,"ma120":323.6098333333332,"ma250":334.3055600000001},{"date":"2026-06-05","open":322.4,"high":325.98,"low":320.97,"close":323.57,"volume":7176300,"ma5":319.24799999999993,"ma20":324.6294999999999,"ma60":314.84650000000005,"ma120":323.4259999999999,"ma250":334.1189600000001},{"date":"2026-06-08","open":321.35,"high":323.92,"low":318.43,"close":319.67,"volume":5582000,"ma5":318.62800000000004,"ma20":324.6735,"ma60":315.06600000000003,"ma120":323.19133333333326,"ma250":333.93100000000004},{"date":"2026-06-09","open":318.66,"high":325.49,"low":317,"close":325.05,"volume":6340400,"ma5":320.174,"ma20":324.73299999999995,"ma60":315.3645,"ma120":323.00933333333325,"ma250":333.7484},{"date":"2026-06-10","open":326.62,"high":326.9,"low":320.18,"close":322.96,"volume":5793100,"ma5":322.286,"ma20":324.56,"ma60":315.57866666666666,"ma120":322.82474999999994,"ma250":333.5470000000001},{"date":"2026-06-11","open":322,"high":323.71,"low":317.96,"close":319.05,"volume":5958900,"ma5":322.06,"ma20":324.497,"ma60":315.7551666666667,"ma120":322.61341666666664,"ma250":333.33760000000007},{"date":"2026-06-12","open":321.76,"high":325.93,"low":319.8,"close":322.39,"volume":5543200,"ma5":321.82399999999996,"ma20":324.49050000000005,"ma60":316.1446666666667,"ma120":322.41658333333334,"ma250":333.2157600000001},{"date":"2026-06-15","open":323.36,"high":326.44,"low":322.75,"close":323.82,"volume":6803000,"ma5":322.65399999999994,"ma20":324.39400000000006,"ma60":316.54650000000004,"ma120":322.2046666666666,"ma250":333.08912000000015},{"date":"2026-06-16","open":325.69,"high":333.29,"low":324.38,"close":333.12,"volume":9248400,"ma5":324.26800000000003,"ma20":324.418,"ma60":317.07149999999996,"ma120":322.0465833333332,"ma250":332.9902400000001},{"date":"2026-06-17","open":333.5,"high":336.82,"low":329.97,"close":330.38,"volume":6895200,"ma5":325.75200000000007,"ma20":324.4415,"ma60":317.5038333333333,"ma120":321.85491666666655,"ma250":332.9502400000002},{"date":"2026-06-18","open":331,"high":332.33,"low":327,"close":327.24,"volume":14716700,"ma5":327.39,"ma20":324.266,"ma60":317.8951666666666,"ma120":321.6224166666665,"ma250":332.9049200000002},{"date":"2026-06-22","open":328.33,"high":333,"low":325.86,"close":326.6,"volume":15132400,"ma5":328.23199999999997,"ma20":324.0400000000001,"ma60":318.2566666666666,"ma120":321.3857499999998,"ma250":332.83632000000017},{"date":"2026-06-23","open":328.82,"high":331.28,"low":328.09,"close":328.48,"volume":11113400,"ma5":329.16400000000004,"ma20":324.02,"ma60":318.63916666666665,"ma120":321.16799999999984,"ma250":332.7437200000002},{"date":"2026-06-24","open":329,"high":334.8,"low":327.22,"close":332.23,"volume":8197200,"ma5":328.986,"ma20":324.3075,"ma60":319.251,"ma120":320.98974999999984,"ma250":332.69160000000016},{"date":"2026-06-25","open":332.56,"high":339.94,"low":330.07,"close":330.52,"volume":7050200,"ma5":329.014,"ma20":324.453,"ma60":319.7673333333333,"ma120":320.8214999999999,"ma250":332.6295600000002},{"date":"2026-06-26","open":332.24,"high":339.72,"low":331.44,"close":336.23,"volume":16717400,"ma5":330.812,"ma20":325.017,"ma60":320.3338333333333,"ma120":320.7360833333333,"ma250":332.58004000000017},{"date":"2026-06-29","open":338.27,"high":345.81,"low":338.27,"close":341.65,"volume":11710900,"ma5":333.822,"ma20":325.78149999999994,"ma60":321.0528333333333,"ma120":320.6348333333333,"ma250":332.5264400000001},{"date":"2026-06-30","open":341.76,"high":344.29,"low":339.08,"close":343.09,"volume":7957900,"ma5":336.744,"ma20":326.7975,"ma60":321.75766666666664,"ma120":320.51424999999995,"ma250":332.4769200000002},{"date":"2026-07-01","open":344.56,"high":353.36,"low":340.98,"close":351.08,"volume":13025900,"ma5":340.514,"ma20":328.48549999999994,"ma60":322.55349999999993,"ma120":320.47425,"ma250":332.4643600000002},{"date":"2026-07-02","open":352.51,"high":362.13,"low":352.51,"close":362.13,"volume":9814800,"ma5":346.83599999999996,"ma20":330.972,"ma60":323.54650000000004,"ma120":320.55674999999997,"ma250":332.4774400000002},{"date":"2026-07-06","open":363,"high":365.02,"low":348.85,"close":357.25,"volume":11623800,"ma5":351.03999999999996,"ma20":332.8255,"ma60":324.35133333333334,"ma120":320.61908333333326,"ma250":332.4798800000002},{"date":"2026-07-07","open":348.39,"high":356.08,"low":346.92,"close":352.2,"volume":7332500,"ma5":353.15,"ma20":334.25699999999995,"ma60":325.08316666666667,"ma120":320.6940833333332,"ma250":332.4704800000001},{"date":"2026-07-08","open":350.3,"high":351.6,"low":345.69,"close":347.53,"volume":10215200,"ma5":354.038,"ma20":335.65,"ma60":325.8026666666667,"ma120":320.85783333333325,"ma250":332.4295600000001},{"date":"2026-07-09","open":345.3,"high":348.5,"low":344.42,"close":348.2,"volume":6606300,"ma5":353.462,"ma20":336.8075,"ma60":326.4495,"ma120":321.01641666666654,"ma250":332.3988400000001},{"date":"2026-07-10","open":350.63,"high":351.17,"low":345.33,"close":348.97,"volume":4702800,"ma5":350.83000000000004,"ma20":338.108,"ma60":327.0761666666667,"ma120":321.19324999999986,"ma250":332.40300000000013},{"date":"2026-07-13","open":351.73,"high":359.49,"low":351.05,"close":357.75,"volume":9964600,"ma5":350.93,"ma20":340.043,"ma60":327.77350000000007,"ma120":321.43866666666656,"ma250":332.43200000000013},{"date":"2026-07-14","open":355.77,"high":359.94,"low":353.68,"close":356.02,"volume":6632400,"ma5":351.694,"ma20":341.7245,"ma60":328.45550000000003,"ma120":321.6903333333332,"ma250":332.46800000000013},{"date":"2026-07-15","open":354,"high":360.43,"low":349.12,"close":355.14,"volume":8850000,"ma5":353.216,"ma20":343.2905,"ma60":329.09083333333336,"ma120":321.9391666666665,"ma250":332.48896000000013},{"date":"2026-07-16","open":358.04,"high":365.14,"low":357.11,"close":365.14,"volume":9073200,"ma5":356.604,"ma20":344.89150000000006,"ma60":329.9441666666666,"ma120":322.2623333333332,"ma250":332.55028000000016},{"date":"2026-07-17","open":363.57,"high":364.63,"low":357,"close":358.56,"volume":7400400,"ma5":358.52199999999993,"ma20":346.30050000000006,"ma60":330.75449999999995,"ma120":322.53216666666646,"ma250":332.5883200000001},{"date":"2026-07-20","open":357.1,"high":363,"low":356.43,"close":360.57,"volume":7616800,"ma5":359.08599999999996,"ma20":347.96700000000004,"ma60":331.57583333333326,"ma120":322.7994999999998,"ma250":332.62684000000013},{"date":"2026-07-21","open":356.99,"high":359.12,"low":354.69,"close":355.82,"volume":6027300,"ma5":359.04599999999994,"ma20":349.428,"ma60":332.3581666666666,"ma120":323.0541666666665,"ma250":332.64268000000015},{"date":"2026-07-22","open":356.57,"high":357.53,"low":352.27,"close":353.42,"volume":4622200,"ma5":358.702,"ma20":350.67500000000007,"ma60":333.0914999999999,"ma120":323.27449999999976,"ma250":332.6352000000001},{"date":"2026-07-23","open":352.05,"high":352.05,"low":348.5,"close":351.6,"volume":4183300,"ma5":355.994,"ma20":351.6435,"ma60":333.79066666666654,"ma120":323.4394999999997,"ma250":332.62572000000023},{"date":"2026-07-24","open":353.47,"high":355.84,"low":351.05,"close":355.74,"volume":4482800,"ma5":355.42999999999995,"ma20":352.90450000000004,"ma60":334.56466666666654,"ma120":323.7220833333331,"ma250":332.62052000000017},{"date":"2026-07-27","open":359.35,"high":363.66,"low":358.25,"close":362.53,"volume":6631100,"ma5":355.822,"ma20":354.2195,"ma60":335.0258333333332,"ma120":323.96116666666643,"ma250":332.6487600000002},{"date":"2026-07-28","open":365.06,"high":371.16,"low":362.73,"close":366.59,"volume":11061900,"ma5":357.976,"ma20":355.4665,"ma60":335.6383333333332,"ma120":324.2749999999998,"ma250":332.7099600000002},{"date":"2026-07-29","open":357,"high":373.97,"low":355.48,"close":368.73,"volume":11289900,"ma5":361.03799999999995,"ma20":356.7485,"ma60":336.31666666666655,"ma120":324.59816666666654,"ma250":332.7812400000002},{"date":"2026-07-30","open":365,"high":367,"low":360.75,"close":366.27,"volume":8391400,"ma5":363.972,"ma20":357.508,"ma60":336.9736666666666,"ma120":324.90766666666656,"ma250":332.8644400000002},{"date":"2026-07-31","open":363.76,"high":366.88,"low":360.1,"close":366.13,"volume":7828400,"ma5":366.05,"ma20":357.708,"ma60":337.70866666666655,"ma120":325.19558333333316,"ma250":332.9715600000002},{"date":"2026-08-03","open":368.5,"high":371.97,"low":364.35,"close":365.67,"volume":5521300,"ma5":366.678,"ma20":358.129,"ma60":338.4898333333332,"ma120":325.5296666666665,"ma250":333.0656400000002},{"date":"2026-08-04","open":361.76,"high":371.11,"low":360.09,"close":369.59,"volume":7497500,"ma5":367.278,"ma20":358.99850000000004,"ma60":339.2949999999999,"ma120":325.87483333333313,"ma250":333.19428000000016},{"date":"2026-08-05","open":372.3,"high":372.4,"low":366.72,"close":368.54,"volume":6065300,"ma5":367.23999999999995,"ma20":360.0490000000001,"ma60":340.1241666666666,"ma120":326.2023333333331,"ma250":333.3094800000002},{"date":"2026-08-06","open":369.57,"high":371.1,"low":365.25,"close":370.47,"volume":5022300,"ma5":368.08,"ma20":361.1625,"ma60":340.90099999999995,"ma120":326.58808333333315,"ma250":333.4630000000002},{"date":"2026-08-07","open":368.51,"high":370.25,"low":361.52,"close":362.5,"volume":5112500,"ma5":367.354,"ma20":361.83900000000006,"ma60":341.5023333333333,"ma120":326.9915833333332,"ma250":333.56588000000016},{"date":"2026-08-10","open":362,"high":364.17,"low":358.87,"close":361.32,"volume":7552200,"ma5":366.484,"ma20":362.01750000000004,"ma60":342.1858333333333,"ma120":327.3400833333332,"ma250":333.66756000000015},{"date":"2026-08-11","open":360.98,"high":364.55,"low":359.97,"close":362.82,"volume":4440900,"ma5":365.13,"ma20":362.35749999999996,"ma60":342.8575,"ma120":327.69441666666654,"ma250":333.77188000000024},{"date":"2026-08-12","open":361,"high":363.35,"low":358.31,"close":359.42,"volume":3794200,"ma5":363.306,"ma20":362.5715,"ma60":343.41866666666664,"ma120":328.0318333333332,"ma250":333.8393600000002},{"date":"2026-08-13","open":363.7,"high":365.45,"low":358.71,"close":365.45,"volume":8142600,"ma5":362.302,"ma20":362.587,"ma60":343.9655,"ma120":328.40266666666656,"ma250":333.91920000000016},{"date":"2026-08-14","open":365.89,"high":366.8,"low":362.76,"close":364.15,"volume":8106900,"ma5":362.63199999999995,"ma20":362.8665,"ma60":344.5361666666667,"ma120":328.8829166666666,"ma250":333.9979200000001},{"date":"2026-08-17","open":362.84,"high":363.56,"low":358.52,"close":358.84,"volume":15543400,"ma5":362.136,"ma20":362.78000000000003,"ma60":345.00433333333336,"ma120":329.3130833333332,"ma250":334.06232000000006},{"date":"2026-08-18","open":359.62,"high":365.91,"low":358.05,"close":364.25,"volume":6820300,"ma5":362.42199999999997,"ma20":363.20149999999995,"ma60":345.55649999999997,"ma120":329.7402499999999,"ma250":334.1495200000001},{"date":"2026-08-19","open":364.09,"high":370.64,"low":362.9,"close":365.54,"volume":5866400,"ma5":363.64599999999996,"ma20":363.8075,"ma60":346.16749999999996,"ma120":330.1472499999999,"ma250":334.2359600000001},{"date":"2026-08-20","open":365.1,"high":368.93,"low":363.63,"close":365.73,"volume":6151500,"ma5":363.702,"ma20":364.51399999999995,"ma60":346.82166666666666,"ma120":330.52716666666663,"ma250":334.32412000000005},{"date":"2026-08-21","open":367.87,"high":371.8,"low":366.66,"close":371.04,"volume":6667100,"ma5":365.08,"ma20":365.27900000000005,"ma60":347.5455,"ma120":330.94825,"ma250":334.40812},{"date":"2026-08-24","open":373.26,"high":383.43,"low":372.21,"close":382.41,"volume":8477500,"ma5":369.794,"ma20":366.273,"ma60":348.5031666666667,"ma120":331.46141666666665,"ma250":334.54248},{"date":"2026-08-25","open":381.21,"high":384.2,"low":380.27,"close":384.14,"volume":6777600,"ma5":373.77200000000005,"ma20":367.1505,"ma60":349.4661666666667,"ma120":331.992,"ma250":334.67432},{"date":"2026-08-26","open":384.14,"high":385.57,"low":381.08,"close":383.9,"volume":6075100,"ma5":377.4440000000001,"ma20":367.909,"ma60":350.485,"ma120":332.52616666666665,"ma250":334.80852000000004},{"date":"2026-08-27","open":381.14,"high":381.77,"low":378.5,"close":379.66,"volume":6641500,"ma5":380.2300000000001,"ma20":368.57849999999996,"ma60":351.524,"ma120":333.0453333333334,"ma250":334.92772},{"date":"2026-08-28","open":380.3,"high":383.68,"low":379.03,"close":381.6,"volume":4643000,"ma5":382.342,"ma20":369.35200000000003,"ma60":352.6773333333333,"ma120":333.59225000000004,"ma250":335.0470000000001},{"date":"2026-08-31","open":381.35,"high":382.48,"low":378.8,"close":379.37,"volume":6744800,"ma5":381.73400000000004,"ma20":370.03700000000003,"ma60":353.6638333333333,"ma120":334.13341666666673,"ma250":335.16419999999994},{"date":"2026-09-01","open":379.65,"high":380.75,"low":372.22,"close":372.67,"volume":5857400,"ma5":379.43999999999994,"ma20":370.191,"ma60":354.4821666666666,"ma120":334.6643333333334,"ma250":335.25139999999993},{"date":"2026-09-02","open":374.01,"high":380.17,"low":374.01,"close":378.4,"volume":5599900,"ma5":378.34000000000003,"ma20":370.684,"ma60":355.46099999999996,"ma120":335.2635000000001,"ma250":335.36103999999995},{"date":"2026-09-03","open":380.17,"high":382.21,"low":376.86,"close":378.75,"volume":3869500,"ma5":378.158,"ma20":371.098,"ma60":356.35599999999994,"ma120":335.86025000000006,"ma250":335.50316},{"date":"2026-09-04","open":374.89,"high":377.5,"low":373.64,"close":375.07,"volume":4645100,"ma5":376.852,"ma20":371.72649999999993,"ma60":357.22450000000003,"ma120":336.4015833333334,"ma250":335.63424},{"date":"2026-09-08","open":371.6,"high":373.5,"low":367.44,"close":368.64,"volume":4929000,"ma5":374.70599999999996,"ma20":372.0925,"ma60":358.051,"ma120":336.9030833333334,"ma250":335.73283999999995},{"date":"2026-09-09","open":368.45,"high":369.48,"low":365.88,"close":367.39,"volume":4479800,"ma5":373.65,"ma20":372.321,"ma60":358.80100000000004,"ma120":337.4728333333334,"ma250":335.84992},{"date":"2026-09-10","open":366.4,"high":368,"low":365.52,"close":367.21,"volume":3800200,"ma5":371.412,"ma20":372.7105,"ma60":359.52416666666664,"ma120":338.0353333333334,"ma250":335.9448},{"date":"2026-09-11","open":368.92,"high":371.81,"low":367.98,"close":370.45,"volume":3492700,"ma5":369.752,"ma20":372.9605,"ma60":360.1463333333333,"ma120":338.60891666666674,"ma250":336.06888},{"date":"2026-09-14","open":375.07,"high":377.17,"low":371.67,"close":375.28,"volume":6198200,"ma5":369.794,"ma20":373.51699999999994,"ma60":360.89466666666664,"ma120":339.19925,"ma250":336.2138},{"date":"2026-09-15","open":374.82,"high":376.37,"low":372.82,"close":375.62,"volume":5014000,"ma5":371.18999999999994,"ma20":374.35599999999994,"ma60":361.70099999999996,"ma120":339.79808333333335,"ma250":336.35616},{"date":"2026-09-16","open":374.96,"high":376.47,"low":368.12,"close":370.93,"volume":7202300,"ma5":371.898,"ma20":374.69,"ma60":362.43983333333324,"ma120":340.34825000000006,"ma250":336.45507999999995},{"date":"2026-09-17","open":371.38,"high":372.48,"low":368.39,"close":369.93,"volume":4710000,"ma5":372.442,"ma20":374.90950000000004,"ma60":363.1306666666666,"ma120":340.8849166666668,"ma250":336.58207999999996},{"date":"2026-09-18","open":368.56,"high":370.8,"low":366.93,"close":368.29,"volume":19583000,"ma5":372.01,"ma20":375.0375,"ma60":363.73166666666657,"ma120":341.49133333333344,"ma250":336.68879999999996},{"date":"2026-09-21","open":369.54,"high":370.9,"low":366.09,"close":369.95,"volume":7108400,"ma5":370.944,"ma20":374.98300000000006,"ma60":364.3888333333333,"ma120":342.07808333333344,"ma250":336.79115999999993},{"date":"2026-09-22","open":371.76,"high":372,"low":359.8,"close":362.04,"volume":8773500,"ma5":368.228,"ma20":373.9645,"ma60":364.819,"ma120":342.5764166666668,"ma250":336.88451999999995},{"date":"2026-09-23","open":361.24,"high":366.33,"low":360,"close":361.52,"volume":5125600,"ma5":366.346,"ma20":372.8335,"ma60":365.1501666666667,"ma120":343.1015,"ma250":336.97587999999996},{"date":"2026-09-24","open":362.27,"high":368.21,"low":362,"close":367.98,"volume":4415500,"ma5":365.956,"ma20":372.0375,"ma60":365.565,"ma120":343.6613333333334,"ma250":337.1080799999999},{"date":"2026-09-25","open":366.02,"high":368.33,"low":363.79,"close":367.38,"volume":4576700,"ma5":365.774,"ma20":371.4235,"ma60":365.8366666666667,"ma120":344.1950833333333,"ma250":337.22811999999993},{"date":"2026-09-28","open":366.7,"high":370.5,"low":366.06,"close":367.74,"volume":6381000,"ma5":365.332,"ma20":370.7305,"ma60":365.93016666666676,"ma120":344.73833333333334,"ma250":337.33843999999993},{"date":"2026-09-29","open":366.93,"high":368.26,"low":365,"close":365.88,"volume":5471000,"ma5":366.1,"ma20":370.0559999999999,"ma60":366.0740000000001,"ma120":345.2126666666666,"ma250":337.43643999999995},{"date":"2026-09-30","open":364.5,"high":364.6,"low":359.33,"close":359.33,"volume":7414100,"ma5":365.662,"ma20":369.38899999999995,"ma60":366.19283333333345,"ma120":345.638,"ma250":337.48243999999994},{"date":"2026-10-01","open":358.35,"high":363.24,"low":357.36,"close":359.85,"volume":5270600,"ma5":364.03599999999994,"ma20":368.4615,"ma60":366.3981666666668,"ma120":346.1004166666666,"ma250":337.5380399999999},{"date":"2026-10-02","open":360.21,"high":361.38,"low":356.75,"close":360.66,"volume":4009200,"ma5":362.69200000000006,"ma20":367.55699999999996,"ma60":366.6058333333334,"ma120":346.5276666666666,"ma250":337.58131999999995},{"date":"2026-10-05","open":359.49,"high":370.17,"low":359.05,"close":369.71,"volume":4523500,"ma5":363.086,"ma20":367.289,"ma60":366.95150000000007,"ma120":347.0138333333333,"ma250":337.66303999999997},{"date":"2026-10-06","open":368.79,"high":371.84,"low":368.15,"close":370.64,"volume":3534300,"ma5":364.038,"ma20":367.389,"ma60":367.16633333333345,"ma120":347.4699166666666,"ma250":337.7359199999999},{"date":"2026-10-07","open":369.72,"high":374.62,"low":369.6,"close":372.1,"volume":4448600,"ma5":366.592,"ma20":367.6245,"ma60":367.4343333333334,"ma120":347.94491666666653,"ma250":337.8188799999999},{"date":"2026-10-08","open":371.4,"high":379.99,"low":370.37,"close":375.1,"volume":6406700,"ma5":369.642,"ma20":368.01900000000006,"ma60":367.767,"ma120":348.42891666666657,"ma250":337.93112},{"date":"2026-10-09","open":375.79,"high":386.84,"low":375.5,"close":385.45,"volume":5927000,"ma5":374.59999999999997,"ma20":368.76900000000006,"ma60":368.1055,"ma120":349.02483333333316,"ma250":338.09832},{"date":"2026-10-12","open":385.78,"high":391.81,"low":384.65,"close":389.27,"volume":4992700,"ma5":378.51200000000006,"ma20":369.46850000000006,"ma60":368.61733333333336,"ma120":349.68591666666646,"ma250":338.2822},{"date":"2026-10-13","open":394.72,"high":396.35,"low":390.69,"close":396.06,"volume":7476700,"ma5":383.596,"ma20":370.4905000000001,"ma60":369.2088333333334,"ma120":350.3923333333331,"ma250":338.47291999999993},{"date":"2026-10-14","open":395.91,"high":397.19,"low":389.56,"close":391.43,"volume":7725400,"ma5":387.462,"ma20":371.5155000000001,"ma60":369.80233333333337,"ma120":351.0802499999998,"ma250":338.6558799999999},{"date":"2026-10-15","open":396.66,"high":403.21,"low":395.26,"close":399.75,"volume":8579000,"ma5":392.392,"ma20":373.0065,"ma60":370.57450000000006,"ma120":351.8329999999998,"ma250":338.91327999999993},{"date":"2026-10-16","open":402.5,"high":404.74,"low":399.73,"close":402.61,"volume":6780000,"ma5":395.82399999999996,"ma20":374.7225,"ma60":371.4246666666667,"ma120":352.6076666666665,"ma250":339.15615999999994},{"date":"2026-10-19","open":399.52,"high":403.79,"low":398.01,"close":402.92,"volume":5839500,"ma5":398.554,"ma20":376.371,"ma60":372.21100000000007,"ma120":353.38783333333316,"ma250":339.3901999999999},{"date":"2026-10-20","open":403.87,"high":408.59,"low":403.39,"close":406.57,"volume":6704500,"ma5":400.656,"ma20":378.59749999999997,"ma60":372.945,"ma120":353.9854166666664,"ma250":339.6276399999999},{"date":"2026-10-21","open":405.97,"high":409.53,"low":404.04,"close":407.85,"volume":5414500,"ma5":403.93999999999994,"ma20":380.91400000000004,"ma60":373.6326666666666,"ma120":354.6354999999997,"ma250":339.8776},{"date":"2026-10-22","open":407.95,"high":414.6,"low":407.28,"close":414.34,"volume":7088600,"ma5":406.85799999999995,"ma20":383.23199999999997,"ma60":374.3928333333333,"ma120":355.3547499999997,"ma250":340.15111999999993},{"date":"2026-10-23","open":410.59,"high":412.58,"low":406.8,"close":407.92,"volume":5071800,"ma5":407.92,"ma20":385.259,"ma60":375.0869999999999,"ma120":356.03033333333303,"ma250":340.3932799999999},{"date":"2026-10-26","open":405.75,"high":407.53,"low":402.64,"close":404.16,"volume":5296800,"ma5":408.168,"ma20":387.08000000000004,"ma60":375.72083333333325,"ma120":356.71474999999975,"ma250":340.6186399999999},{"date":"2026-10-27","open":402.07,"high":403.51,"low":397.36,"close":401.86,"volume":8262600,"ma5":407.226,"ma20":388.87899999999996,"ma60":376.32399999999996,"ma120":357.40691666666646,"ma250":340.8384799999999},{"date":"2026-10-28","open":395.25,"high":404.69,"low":394,"close":400.6,"volume":6975400,"ma5":405.776,"ma20":390.9425,"ma60":376.84083333333325,"ma120":358.06791666666646,"ma250":341.0757599999999},{"date":"2026-10-29","open":404.88,"high":412.13,"low":403.72,"close":410.54,"volume":7693000,"ma5":405.01599999999996,"ma20":393.477,"ma60":377.5408333333333,"ma120":358.8324999999998,"ma250":341.33779999999985},{"date":"2026-10-30","open":415.25,"high":417,"low":411.82,"close":413.59,"volume":7076200,"ma5":406.15,"ma20":396.1235,"ma60":378.2595,"ma120":359.5802499999998,"ma250":341.6291999999999},{"date":"2026-11-02","open":415.51,"high":426.78,"low":414.37,"close":425.51,"volume":7426000,"ma5":410.41999999999996,"ma20":398.91350000000006,"ma60":379.30966666666666,"ma120":360.40599999999984,"ma250":341.98363999999987},{"date":"2026-11-03","open":422.4,"high":423.72,"low":418.27,"close":420.42,"volume":5521500,"ma5":414.13199999999995,"ma20":401.40250000000003,"ma60":380.2946666666666,"ma120":361.24024999999983,"ma250":342.3041199999999},{"date":"2026-11-04","open":427.42,"high":436.76,"low":423.28,"close":436.57,"volume":9677300,"ma5":421.326,"ma20":404.62600000000003,"ma60":381.52383333333324,"ma120":362.1906666666665,"ma250":342.69023999999996},{"date":"2026-11-05","open":440.8,"high":442.23,"low":421.93,"close":422.59,"volume":15030300,"ma5":423.736,"ma20":407.0005,"ma60":382.5766666666666,"ma120":362.9976666666665,"ma250":343.0327599999999},{"date":"2026-11-06","open":414.48,"high":424.15,"low":412.75,"close":422.65,"volume":9219400,"ma5":425.54799999999994,"ma20":408.8605,"ma60":383.5299999999999,"ma120":363.7477499999998,"ma250":343.37927999999994},{"date":"2026-11-09","open":424.02,"high":426.46,"low":417.69,"close":422.16,"volume":6764700,"ma5":424.878,"ma20":410.505,"ma60":384.49683333333326,"ma120":364.5164999999999,"ma250":343.72851999999995},{"date":"2026-11-10","open":421.4,"high":425,"low":419.13,"close":423,"volume":5647400,"ma5":425.39400000000006,"ma20":411.85200000000003,"ma60":385.56616666666656,"ma120":365.2852499999999,"ma250":344.0648399999999},{"date":"2026-11-11","open":417.25,"high":425.76,"low":416.43,"close":425.55,"volume":4516500,"ma5":423.19000000000005,"ma20":413.558,"ma60":386.58783333333326,"ma120":366.0721666666666,"ma250":344.4115199999999}],"relative":[{"date":"2025-12-31","stock":100,"index":100},{"date":"2026-01-02","stock":98.79387528157167,"index":100.1894675334161},{"date":"2026-01-05","stock":100.88106982977389,"index":100.82609013220363},{"date":"2026-01-06","stock":101.95318069059908,"index":101.45088014023811},{"date":"2026-01-07","stock":101.47415243363463,"index":101.10189175370681},{"date":"2026-01-08","stock":100.43340651820593,"index":101.10963406617486},{"date":"2026-01-09","stock":99.73197228479371,"index":101.76437075451027},{"date":"2026-01-12","stock":97.85862963702205,"index":101.9249141771967},{"date":"2026-01-13","stock":93.49034815089391,"index":101.72726608721058},{"date":"2026-01-14","stock":93.85817341963447,"index":101.18471988897817},{"date":"2026-01-15","stock":93.45328048815261,"index":101.44576729238186},{"date":"2026-01-16","stock":93.61010521513502,"index":101.38061500255642},{"date":"2026-01-20","stock":92.90296826437798,"index":99.28946022934775},{"date":"2026-01-21","stock":92.74899489606797,"index":100.43999707837266},{"date":"2026-01-22","stock":93.05694163268798,"index":100.99116207727704},{"date":"2026-01-23","stock":93.00561717658465,"index":101.02417646629172},{"date":"2026-01-26","stock":93.66428102991075,"index":101.5299101599591},{"date":"2026-01-27","stock":92.74329217872317,"index":101.94434299905048},{"date":"2026-01-28","stock":93.23372587037724,"index":101.93601636111315},{"date":"2026-01-29","stock":94.60808075047761,"index":101.80425096778906},{"date":"2026-01-30","stock":91.76527615408743,"index":101.36629902855891},{"date":"2026-02-02","stock":95.18975791964871,"index":101.912789423709},{"date":"2026-02-03","stock":93.78974081149669,"index":101.05631436710247},{"date":"2026-02-04","stock":94.08057939608224,"index":100.54371484917098},{"date":"2026-02-05","stock":93.84676798494483,"index":99.31195675991528},{"date":"2026-02-06","stock":94.54535085968465,"index":101.26798626835148},{"date":"2026-02-09","stock":92.8345356562402,"index":101.74304287488131},{"date":"2026-02-10","stock":93.57303755239371,"index":101.40690964867431},{"date":"2026-02-11","stock":93.87813293034131,"index":101.40194288218538},{"date":"2026-02-12","stock":92.43534544210317,"index":99.81389233803229},{"date":"2026-02-13","stock":89.5554731829717,"index":99.86370608428895},{"date":"2026-02-17","stock":91.10090958341651,"index":99.96669344825068},{"date":"2026-02-18","stock":91.3290182772091,"index":100.52311737637864},{"date":"2026-02-19","stock":90.93838213908928,"index":100.2394273610401},{"date":"2026-02-20","stock":91.51435659091558,"index":100.93506683222554},{"date":"2026-02-23","stock":87.39984602663169,"index":99.88678694032576},{"date":"2026-02-24","stock":87.59944113370022,"index":100.65108465415236},{"date":"2026-02-25","stock":89.24467508767928,"index":101.47001679935724},{"date":"2026-02-26","stock":90.30252915514244,"index":100.92557154334965},{"date":"2026-02-27","stock":91.28339653845057,"index":100.4876196041195},{"date":"2026-03-02","stock":91.38889680932965,"index":100.52764589876561},{"date":"2026-03-03","stock":91.48014028684669,"index":99.57826309254254},{"date":"2026-03-04","stock":91.37749137464003,"index":100.35059528157184},{"date":"2026-03-05","stock":91.18645034358873,"index":99.78394565773135},{"date":"2026-03-06","stock":90.49071882752132,"index":98.45913373749178},{"date":"2026-03-09","stock":90.0943799720567,"index":99.27675115039077},{"date":"2026-03-10","stock":89.65527073650595,"index":99.06478708640712},{"date":"2026-03-11","stock":88.09557754269909,"index":98.98181286976846},{"date":"2026-03-12","stock":87.39414330928687,"index":97.47454532174422},{"date":"2026-03-13","stock":87.57663026432095,"index":96.88393835366298},{"date":"2026-03-16","stock":88.42348379002595,"index":97.86545906069681},{"date":"2026-03-17","stock":87.95300960907872,"index":98.1095610254912},{"date":"2026-03-18","stock":85.26132702232614,"index":96.77452340953911},{"date":"2026-03-19","stock":85.45807077072224,"index":96.50850923964649},{"date":"2026-03-20","stock":86.00268027715207,"index":95.04754948506319},{"date":"2026-03-23","stock":86.80676342277096,"index":96.13614783434373},{"date":"2026-03-24","stock":86.61287103304726,"index":95.77634942663063},{"date":"2026-03-25","stock":86.9407772803741,"index":96.29537652472428},{"date":"2026-03-26","stock":87.11756151806335,"index":94.61923891607626},{"date":"2026-03-27","stock":84.26335148698355,"index":93.03703162661603},{"date":"2026-03-30","stock":85.40959767329134,"index":92.66992915053684},{"date":"2026-03-31","stock":86.17946451484133,"index":95.36951281863998},{"date":"2026-04-01","stock":85.11590773003337,"index":96.05317361770506},{"date":"2026-04-02","stock":85.76886886601466,"index":96.16083558542108},{"date":"2026-04-06","stock":86.49026261013374,"index":96.58651668979621},{"date":"2026-04-07","stock":86.26785663368595,"index":96.65984953619166},{"date":"2026-04-08","stock":88.09557754269909,"index":99.0842159082609},{"date":"2026-04-09","stock":87.90453651164782,"index":99.69556643050178},{"date":"2026-04-10","stock":86.7839525533917,"index":99.58206120809291},{"date":"2026-04-13","stock":88.21818596561262,"index":100.5951354904682},{"date":"2026-04-14","stock":88.78275498274928,"index":101.78043970491564},{"date":"2026-04-15","stock":90.07727182002226,"index":102.59221386312176},{"date":"2026-04-16","stock":89.84631176755725,"index":102.85998100942224},{"date":"2026-04-17","stock":90.39377263265946,"index":104.09845884157475},{"date":"2026-04-20","stock":89.51555416155799,"index":103.85128916806661},{"date":"2026-04-21","stock":88.37501069259503,"index":103.19202395734425},{"date":"2026-04-22","stock":88.75994411337004,"index":104.27141918048353},{"date":"2026-04-23","stock":88.07276667331985,"index":103.84047914688482},{"date":"2026-04-24","stock":88.22674004162984,"index":104.66846833686364},{"date":"2026-04-27","stock":88.2923212910952,"index":104.79745818420861},{"date":"2026-04-28","stock":88.19252373756095,"index":104.28456650354248},{"date":"2026-04-29","stock":95.48059650423427,"index":104.24293331385581},{"date":"2026-04-30","stock":94.04921445068575,"index":105.31020378350742},{"date":"2026-05-01","stock":93.53311853098002,"index":105.6185815499233},{"date":"2026-05-04","stock":93.19665820763595,"index":105.18954057409978},{"date":"2026-05-05","stock":91.82230332753556,"index":106.04367832882916},{"date":"2026-05-06","stock":90.90131447634799,"index":107.59068000876488},{"date":"2026-05-07","stock":91.60845142710501,"index":107.18150609889709},{"date":"2026-05-08","stock":90.89846311767559,"index":108.0845811116792},{"date":"2026-05-11","stock":92.34410196458613,"index":108.28778029362356},{"date":"2026-05-12","stock":93.07404978472242,"index":108.11423562924548},{"date":"2026-05-13","stock":91.3318696358815,"index":108.74662186838069},{"date":"2026-05-14","stock":91.96201990248353,"index":109.57913958074647},{"date":"2026-05-15","stock":92.88300875367113,"index":108.22438098020598},{"date":"2026-05-18","stock":94.84759487895982,"index":108.1447666350157},{"date":"2026-05-19","stock":94.06917396139261,"index":107.42254035497773},{"date":"2026-05-20","stock":94.30868808987483,"index":108.58184208604193},{"date":"2026-05-21","stock":94.41418836075391,"index":108.76809582937696},{"date":"2026-05-22","stock":93.77548401813465,"index":109.1734716236944},{"date":"2026-05-26","stock":93.09115793675687,"index":109.8403330655175},{"date":"2026-05-27","stock":93.4133614667389,"index":109.85844715506538},{"date":"2026-05-28","stock":92.65490005987854,"index":110.49054123146593},{"date":"2026-05-29","stock":93.05694163268798,"index":110.73055291797532},{"date":"2026-06-01","stock":92.03330386929372,"index":111.0212548389453},{"date":"2026-06-02","stock":90.47931339283168,"index":111.1647067416551},{"date":"2026-06-03","stock":89.07644492600724,"index":110.34519027098094},{"date":"2026-06-04","stock":91.29480197314021,"index":110.792637499087},{"date":"2026-06-05","stock":92.26141256308631,"index":107.8626835147177},{"date":"2026-06-08","stock":91.14938268084742,"index":108.1839164414579},{"date":"2026-06-09","stock":92.68341364660262,"index":107.90519319260828},{"date":"2026-06-10","stock":92.08747968406945,"index":106.15718355123803},{"date":"2026-06-11","stock":90.97259844315818,"index":108.01694543860931},{"date":"2026-06-12","stock":91.92495223974224,"index":108.55978379957637},{"date":"2026-06-15","stock":92.3326965298965,"index":110.35410123438756},{"date":"2026-06-16","stock":94.98446009523539,"index":109.72682784310861},{"date":"2026-06-17","stock":94.20318781899576,"index":108.39383536629903},{"date":"2026-06-18","stock":93.30786119585983,"index":109.56949821050326},{"date":"2026-06-22","stock":93.12537424082576,"index":109.16353809071653},{"date":"2026-06-23","stock":93.66142967123835,"index":107.59564677525381},{"date":"2026-06-24","stock":94.73068917339113,"index":107.48988386531298},{"date":"2026-06-25","stock":94.24310684040947,"index":107.4792199254985},{"date":"2026-06-26","stock":95.87123264235409,"index":107.42852969103791},{"date":"2026-06-29","stock":97.4166690427989,"index":108.69081878606384},{"date":"2026-06-30","stock":97.82726469162557,"index":109.55167628369001},{"date":"2026-07-01","stock":100.10550027087908,"index":109.31604703820028},{"date":"2026-07-02","stock":103.25625160388925,"index":109.3161931195676},{"date":"2026-07-06","stock":101.86478857175445,"index":110.10780804908335},{"date":"2026-07-07","stock":100.42485244218871,"index":109.61726681761742},{"date":"2026-07-08","stock":99.09326794217445,"index":109.30845080709956},{"date":"2026-07-09","stock":99.28430897322575,"index":110.19852457819005},{"date":"2026-07-10","stock":99.50386359100112,"index":110.66233291943612},{"date":"2026-07-13","stock":102.00735650537482,"index":109.78511430866993},{"date":"2026-07-14","stock":101.51407145504834,"index":110.19779417135345},{"date":"2026-07-15","stock":101.26315189187649,"index":110.61865459060697},{"date":"2026-07-16","stock":104.11451056428389,"index":110.05434226864364},{"date":"2026-07-17","stock":102.23831655783982,"index":108.94295522606092},{"date":"2026-07-20","stock":102.8114396509937,"index":108.7324519757505},{"date":"2026-07-21","stock":101.45704428160019,"index":109.69542034913447},{"date":"2026-07-22","stock":100.77271820022241,"index":109.54583302899715},{"date":"2026-07-23","stock":100.25377092184426,"index":108.22145935285954},{"date":"2026-07-24","stock":101.43423341222093,"index":108.27521729603389},{"date":"2026-07-27","stock":103.37030595078555,"index":108.29274706011249},{"date":"2026-07-28","stock":104.52795757178296,"index":108.52063399313417},{"date":"2026-07-29","stock":105.13814832767814,"index":106.87531955299102},{"date":"2026-07-30","stock":104.43671409426592,"index":108.64991600321379},{"date":"2026-07-31","stock":104.39679507285221,"index":109.410853845592},{"date":"2026-08-03","stock":104.26563257392148,"index":111.02914323278065},{"date":"2026-08-04","stock":105.38336517350518,"index":113.01614199108904},{"date":"2026-08-05","stock":105.0839725129024,"index":112.82667445767292},{"date":"2026-08-06","stock":105.63428473667703,"index":112.62814987948288},{"date":"2026-08-07","stock":103.36175187476833,"index":113.32466583887225},{"date":"2026-08-10","stock":103.02529155142426,"index":113.25849097947557},{"date":"2026-08-11","stock":103.45299535228537,"index":112.89460229347746},{"date":"2026-08-12","stock":102.48353340366685,"index":113.1911474691403},{"date":"2026-08-13","stock":104.20290268312851,"index":113.92871229274706},{"date":"2026-08-14","stock":103.83222605571555,"index":113.73544664378059},{"date":"2026-08-17","stock":102.31815460066723,"index":113.14089547878169},{"date":"2026-08-18","stock":103.86073964243963,"index":112.36228179095757},{"date":"2026-08-19","stock":104.22856491118019,"index":112.5992257687532},{"date":"2026-08-20","stock":104.28274072595592,"index":111.62311007231028},{"date":"2026-08-21","stock":105.79681218100426,"index":112.1082462931853},{"date":"2026-08-24","stock":109.03880699153147,"index":111.79402527207655},{"date":"2026-08-25","stock":109.53209204185795,"index":112.1507559710759},{"date":"2026-08-26","stock":109.46365943372017,"index":112.12767511503908},{"date":"2026-08-27","stock":108.25468335661944,"index":112.9353589949602},{"date":"2026-08-28","stock":108.80784693906647,"index":112.65444452560077},{"date":"2026-08-31","stock":108.17199395511962,"index":112.28018406252282},{"date":"2026-09-01","stock":106.26158364460666,"index":111.48155722737565},{"date":"2026-09-02","stock":107.8954121638961,"index":111.99474107077643},{"date":"2026-09-03","stock":107.99520971743036,"index":113.17960704112191},{"date":"2026-09-04","stock":106.94590972598444,"index":112.75436418084874},{"date":"2026-09-08","stock":105.11248609962648,"index":112.09582937696297},{"date":"2026-09-09","stock":104.75606626557556,"index":111.55299101599591},{"date":"2026-09-10","stock":104.70474180947222,"index":110.90059162953766},{"date":"2026-09-11","stock":105.62858201933221,"index":111.85421079541304},{"date":"2026-09-14","stock":107.005788258105,"index":111.31370973632313},{"date":"2026-09-15","stock":107.10273445296684,"index":110.81338105324666},{"date":"2026-09-16","stock":105.76544723560777,"index":110.3178730552918},{"date":"2026-09-17","stock":105.48031136836703,"index":111.57344240742093},{"date":"2026-09-18","stock":105.01268854609222,"index":111.75955006938865},{"date":"2026-09-21","stock":105.48601408571184,"index":113.4277992842013},{"date":"2026-09-22","stock":103.2305893758376,"index":113.42692279599737},{"date":"2026-09-23","stock":103.08231872487241,"index":112.57073990212548},{"date":"2026-09-24","stock":104.92429642724758,"index":112.54298444233439},{"date":"2026-09-25","stock":104.75321490690314,"index":113.11679205317361},{"date":"2026-09-28","stock":104.85586381910981,"index":112.24439412752903},{"date":"2026-09-29","stock":104.32551110604203,"index":112.05667957052079},{"date":"2026-09-30","stock":102.45787117561518,"index":111.77474253159009},{"date":"2026-10-01","stock":102.60614182658037,"index":111.9925498502666},{"date":"2026-10-02","stock":102.83710187904538,"index":112.81454970418523},{"date":"2026-10-05","stock":105.41758147757407,"index":113.56292454897378},{"date":"2026-10-06","stock":105.68275783410796,"index":114.21999853918632},{"date":"2026-10-07","stock":106.09905620027943,"index":113.96932291286247},{"date":"2026-10-08","stock":106.95446380200165,"index":113.43744065444453},{"date":"2026-10-09","stock":109.90562002794333,"index":114.11204440873567},{"date":"2026-10-12","stock":110.99483904080294,"index":114.04922942078738},{"date":"2026-10-13","stock":112.93091157936757,"index":114.02308085603681},{"date":"2026-10-14","stock":111.61073251404295,"index":112.75933094733767},{"date":"2026-10-15","stock":113.98306292948591,"index":113.12628734204952},{"date":"2026-10-16","stock":114.79855150979442,"index":111.89014681177416},{"date":"2026-10-19","stock":114.88694362863906,"index":112.34723541012345},{"date":"2026-10-20","stock":115.92768954406776,"index":112.66627711635381},{"date":"2026-10-21","stock":116.2926634541359,"index":113.31780001460814},{"date":"2026-10-22","stock":118.14319523252831,"index":111.94843327733548},{"date":"2026-10-23","stock":116.31262296484276,"index":111.36775984223212},{"date":"2026-10-26","stock":115.24051210401757,"index":112.1433058213425},{"date":"2026-10-27","stock":114.58469960936387,"index":112.81279672777737},{"date":"2026-10-28","stock":114.22542841664054,"index":113.12511869111096},{"date":"2026-10-29","stock":117.05967893701349,"index":112.7805127455993},{"date":"2026-10-30","stock":117.92934333209776,"index":110.73069899934264},{"date":"2026-11-02","stock":121.32816286960737,"index":110.16580235191002},{"date":"2026-11-03","stock":119.87682130535201,"index":110.56781827477906},{"date":"2026-11-04","stock":124.48176556128996,"index":112.31641224161858},{"date":"2026-11-05","stock":120.49556613726442,"index":107.42429333138558},{"date":"2026-11-06","stock":120.51267428929886,"index":107.76217953400044},{"date":"2026-11-09","stock":120.37295771435089,"index":110.29055583960266},{"date":"2026-11-10","stock":120.61247184283312,"index":109.86677379300271},{"date":"2026-11-11","stock":121.339568304297,"index":111.30494485428383}],"metrics":{"change":0.6028368794326333,"fiveDay":-2.5242229195776122,"ytd":21.339568304297003,"indexYtd":11.304944854283832,"volumeRatio":0.6111889597608562,"low20":394,"high20":442.23,"low60":356.75,"high60":442.23,"low120":309,"high120":442.23,"sectorYtd":7.04765488057324},"levels":[[394,"394.00 近20日低点"],[413.558,"413.56 20日均线"],[442.23,"442.23 近20日高点"]],"charts":[{"id":"mix","title":"收入合计之前，先扣客户激励","type":"bars","unit":"十亿美元","categories":["服务","数据处理","国际交易","其他","客户激励"],"series":[{"name":"第四季","values":[5.255,6.245,4.115,1.647,-5.123]}]},{"id":"unit","title":"三种交易量的增速","type":"bars","unit":"%","categories":["支付金额","跨境金额（剔除欧洲区内）","处理笔数"],"series":[{"name":"第四季同比","values":[9,14,10]}]},{"id":"quality","title":"激励开支跑得比净收入快","type":"bars","unit":"%","categories":["净收入","客户激励","国际交易收入","其他收入"],"series":[{"name":"第四季同比","values":[13,21,8,40]}]},{"id":"allocation","title":"现金分配超过当年的自由现金","type":"bars","unit":"十亿美元","categories":["简化自由现金流","回购","股息"],"series":[{"name":"2026财年","values":[22.057,20.451,5.112]}]},{"id":"annual","title":"三个完整财年的收入和净利润","type":"bars","unit":"十亿美元","categories":["2024财年","2025财年","2026财年"],"series":[{"name":"收入","values":[35.926,40,45.903]},{"name":"净利润","values":[19.743,20.058,23.504]}]},{"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":[10.172,10.724,10.901,11.23,11.633,12.139]},{"name":"净利润","values":[5.272,5.09,5.853,6.021,5.628,6.002]}]},{"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":[51.83,47.46,53.69,53.62,48.38,49.44]}]},{"id":"cash","title":"2026财年，现金回收与资本投入","type":"bars","unit":"十亿美元","categories":["经营现金流","现金购置固定资产","简化剩余现金"],"series":[{"name":"上年同期","values":[23.059,1.482,21.577]},{"name":"本期","values":[23.728,1.671,22.057]}]},{"id":"sector","title":"年初至今，个股与所属板块的价格涨幅","type":"bars","unit":"%","categories":["维萨","XLF · 金融","标普500"],"series":[{"name":"2025年12月31日至11月11日","values":[21.34,7.05,11.3]}]},{"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":["19倍PE","29倍PE","36倍PE"],"series":[{"name":"现价所需的每股盈利","values":[22.4,14.67,11.82]}]}],"financials":{"annual":[{"start":"2023-10-01","end":"2024-09-30","revenue":35926000000,"net":19743000000,"operating":23595000000,"cfo":19950000000,"capex":1257000000,"sbcomp":850000000,"dividends":4217000000,"buybacks":16713000000,"pretax":23916000000},{"start":"2024-10-01","end":"2025-09-30","revenue":40000000000,"net":20058000000,"operating":23994000000,"cfo":23059000000,"capex":1482000000,"sbcomp":897000000,"dividends":4634000000,"buybacks":18316000000,"pretax":24194000000},{"start":"2025-10-01","end":"2026-09-30","revenue":45903000000,"net":23504000000,"operating":28110000000,"cfo":23728000000,"capex":1671000000,"sbcomp":928000000,"dividends":5112000000,"buybacks":20451000000,"pretax":28093000000}],"quarters":[{"start":"2025-04-01","end":"2025-06-30","revenue":10172000000,"net":5272000000,"operating":6177000000,"pretax":6333000000},{"start":"2025-07-01","end":"2025-09-30","derived":true,"revenue":10724000000,"net":5090000000,"operating":6148000000,"cfo":6238000000,"capex":389000000,"sbcomp":191000000,"dividends":1146000000,"buybacks":4927000000,"pretax":6223000000},{"start":"2025-10-01","end":"2025-12-31","revenue":10901000000,"net":5853000000,"operating":6737000000,"cfo":6780000000,"capex":378000000,"sbcomp":231000000,"dividends":1293000000,"buybacks":3725000000,"pretax":6726000000},{"start":"2026-01-01","end":"2026-03-31","revenue":11230000000,"net":6021000000,"operating":7234000000,"pretax":7174000000},{"start":"2026-04-01","end":"2026-06-30","revenue":11633000000,"net":5628000000,"operating":6877000000,"pretax":6833000000},{"start":"2026-07-01","end":"2026-09-30","derived":true,"revenue":12139000000,"net":6002000000,"operating":7262000000,"cfo":7386000000,"capex":493000000,"sbcomp":200000000,"dividends":1260000000,"buybacks":4021000000,"pretax":7360000000}],"current":{"start":"2025-10-01","end":"2026-09-30","revenue":45903000000,"net":23504000000,"operating":28110000000,"cfo":23728000000,"capex":1671000000,"sbcomp":928000000,"dividends":5112000000,"buybacks":20451000000,"pretax":28093000000},"prior":{"start":"2024-10-01","end":"2025-09-30","revenue":40000000000,"net":20058000000,"operating":23994000000,"cfo":23059000000,"capex":1482000000,"sbcomp":897000000,"dividends":4634000000,"buybacks":18316000000,"pretax":24194000000},"filing":"https://www.sec.gov/Archives/edgar/data/1403161/000140316126000134/v-20260930.htm","form":"10-K","filed":"2026-11-05","factsUrl":"https://data.sec.gov/api/xbrl/companyfacts/CIK0001403161.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":"维萨最新业绩公告","url":"https://www.sec.gov/Archives/edgar/data/1403161/000140316126000126/q42026earningsrelease.htm","note":"2026财年第四季的经营数据、分项调节及管理层展望。"},{"title":"美国证监会 · 10-K 法定申报","url":"https://www.sec.gov/Archives/edgar/data/1403161/000140316126000134/v-20260930.htm","note":"报告期末 2026-09-30，提交日期 2026-11-05。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/CIK0001403161.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/V?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/v/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":"Visa 对美国商户诉讼初步批准的声明","url":"https://corporate.visa.com/en/sites/visa-perspectives/company-news/visa-statement-mdl-settlement.html","note":"美国信用卡交换费条款及后续法院程序。"},{"title":"法院指定和解通知网站","url":"https://www.interchangeequitablereliefsettlement.com/en-US","note":"拟议和解听证安排与条款范围。"},{"title":"XLF · 金融板块ETF历史行情","url":"https://query1.finance.yahoo.com/v8/finance/chart/XLF?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。"}]}