{"company":"西部数据","symbol":"WDC","market":"us","marketLabel":"美股","slug":"western-digital","currencyLabel":"美元","asOf":"2026-11-11","published":"2026-11-12","informationCutoff":"2026-11-12 20:50 Asia/Shanghai","benchmarkLabel":"标普500","adjustmentLabel":"拆股调整、不含现金股息","sector":"机械硬盘与云存储","fiscal":"FY2027第一季（截至10月2日）","period":"FY2027","shares":384000000,"profitLabel":"FY2027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":"FY2027","basisStep":0.01,"multipleStep":0.5},"heroMetric":{"label":"基准盈利中点 · 隐含PE","value":15.283414634146341,"note":"按FY2027正常化每股20.50美元计算"},"calc":[11,28,20.5,10,20,15],"scenarios":[{"name":"降价","eps":[11,14],"pe":[10,13],"prices":[110,182]},{"name":"供需平衡","eps":[19,22],"pe":[14,17],"prices":[266,374]},{"name":"持续紧缺","eps":[25,28],"pe":[18,20],"prices":[450,560]}],"last":{"date":"2026-11-11","open":309.04,"high":319,"low":301.71,"close":313.31,"volume":8063400,"ma5":284.73999999999995,"ma20":340.4885,"ma60":407.29266666666666,"ma120":478.2968333333334,"ma250":374.20784000000003},"stock":[{"date":"2025-01-02","open":45.25,"high":47.51,"low":45.25,"close":46.76,"volume":6975650,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-03","open":46.9,"high":48.47,"low":46.9,"close":48.43,"volume":5484232,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-06","open":49.36,"high":51,"low":49.33,"close":49.62,"volume":8775194,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-07","open":49.78,"high":50.36,"low":48.97,"close":49.03,"volume":5982209,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-08","open":48.45,"high":49.02,"low":47.91,"close":48.42,"volume":6107762,"ma5":48.452,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-10","open":47.7,"high":48.21,"low":46.33,"close":47.48,"volume":6156316,"ma5":48.596,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-13","open":46.68,"high":47.56,"low":46.38,"close":46.88,"volume":5228231,"ma5":48.286,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-14","open":47.22,"high":47.77,"low":46.8,"close":47.42,"volume":5924923,"ma5":47.846000000000004,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-15","open":48.42,"high":49.71,"low":48.37,"close":48.85,"volume":6624129,"ma5":47.81,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-16","open":48.63,"high":49.18,"low":47.93,"close":48.56,"volume":7025527,"ma5":47.838,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-17","open":49.38,"high":50.14,"low":48.22,"close":49.16,"volume":9473342,"ma5":48.174,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-21","open":49.61,"high":51.54,"low":49.35,"close":50.97,"volume":9321329,"ma5":48.992000000000004,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-22","open":51.78,"high":53.28,"low":51.61,"close":51.87,"volume":12357482,"ma5":49.882,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-23","open":51.1,"high":52.14,"low":50.99,"close":51.91,"volume":9339719,"ma5":50.494,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-24","open":52.09,"high":52.49,"low":50.91,"close":50.95,"volume":7999520,"ma5":50.971999999999994,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-27","open":49.59,"high":49.59,"low":47.57,"close":48.68,"volume":10044348,"ma5":50.876,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-28","open":48.81,"high":48.9,"low":46.73,"close":47.52,"volume":9649036,"ma5":50.186,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-29","open":48.17,"high":48.49,"low":47.16,"close":47.47,"volume":14111912,"ma5":49.306,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-30","open":50.23,"high":51.09,"low":48.15,"close":49.72,"volume":21901207,"ma5":48.868,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-31","open":49.28,"high":51.37,"low":49,"close":49.23,"volume":10873605,"ma5":48.524,"ma20":48.9465,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-03","open":48.4,"high":50.1,"low":48.03,"close":48.69,"volume":8414015,"ma5":48.525999999999996,"ma20":49.043,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-04","open":48.25,"high":49.33,"low":47.85,"close":48.23,"volume":6841233,"ma5":48.66799999999999,"ma20":49.033,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-05","open":48.23,"high":49.33,"low":47.93,"close":48.92,"volume":7064291,"ma5":48.958,"ma20":48.998000000000005,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-06","open":49.06,"high":49.49,"low":48.5,"close":48.74,"volume":4065844,"ma5":48.762,"ma20":48.9835,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-07","open":48.93,"high":49.55,"low":48.05,"close":48.72,"volume":5050420,"ma5":48.660000000000004,"ma20":48.9985,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-10","open":49.58,"high":52.43,"low":49.5,"close":52.18,"volume":13865305,"ma5":49.358,"ma20":49.2335,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-11","open":52,"high":53.44,"low":51.45,"close":52.09,"volume":12215656,"ma5":50.13,"ma20":49.494,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-12","open":51.56,"high":52.17,"low":50.11,"close":50.85,"volume":10940549,"ma5":50.516000000000005,"ma20":49.665499999999994,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-13","open":50.91,"high":51.61,"low":50.39,"close":51.07,"volume":7400465,"ma5":50.982,"ma20":49.7765,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-14","open":51.3,"high":52.06,"low":51,"close":51.69,"volume":7511862,"ma5":51.576,"ma20":49.933,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-18","open":53.07,"high":54.49,"low":52.83,"close":54.44,"volume":12388043,"ma5":52.028,"ma20":50.196999999999996,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-19","open":54.16,"high":54.62,"low":53.8,"close":54.04,"volume":6930271,"ma5":52.41799999999999,"ma20":50.3505,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-20","open":54.04,"high":54.23,"low":52.84,"close":53.89,"volume":6119404,"ma5":53.025999999999996,"ma20":50.451499999999996,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-21","open":54.16,"high":54.16,"low":51.22,"close":51.93,"volume":11982940,"ma5":53.198,"ma20":50.4525,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-24","open":52.61,"high":52.67,"low":48.23,"close":49.02,"volume":18354400,"ma5":52.664,"ma20":50.356,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-25","open":48.71,"high":51.13,"low":48.71,"close":49.07,"volume":11679700,"ma5":51.589999999999996,"ma20":50.3755,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-26","open":49.77,"high":50.71,"low":48.77,"close":50.16,"volume":8546700,"ma5":50.814,"ma20":50.5075,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-27","open":50.49,"high":51.48,"low":48.11,"close":48.2,"volume":9392100,"ma5":49.676,"ma20":50.544,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-28","open":48.33,"high":50.08,"low":48,"close":48.93,"volume":9268600,"ma5":49.076,"ma20":50.5045,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-03","open":49.54,"high":49.83,"low":46.5,"close":47.01,"volume":8841500,"ma5":48.674,"ma20":50.3935,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-04","open":46.21,"high":46.35,"low":44.25,"close":44.63,"volume":11765400,"ma5":47.786,"ma20":50.1905,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-05","open":44.66,"high":44.69,"low":43.25,"close":44.2,"volume":7615500,"ma5":46.594,"ma20":49.989,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-06","open":42.92,"high":43.12,"low":41.36,"close":41.45,"volume":11790200,"ma5":45.244,"ma20":49.615500000000004,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-07","open":41.49,"high":42.48,"low":40.41,"close":41.7,"volume":12084700,"ma5":43.798,"ma20":49.2635,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-10","open":40.68,"high":40.89,"low":39.42,"close":40.54,"volume":10563700,"ma5":42.504000000000005,"ma20":48.8545,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-11","open":40.4,"high":42.84,"low":40.31,"close":41.8,"volume":9283700,"ma5":41.938,"ma20":48.3355,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-12","open":42.61,"high":43.7,"low":42.26,"close":42.96,"volume":5998300,"ma5":41.69,"ma20":47.879000000000005,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-13","open":42.57,"high":43.04,"low":41.71,"close":42.03,"volume":5495100,"ma5":41.806,"ma20":47.438,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-14","open":43.19,"high":44.85,"low":42.95,"close":44.53,"volume":7882100,"ma5":42.372,"ma20":47.111000000000004,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-17","open":44.56,"high":45.44,"low":44.42,"close":44.75,"volume":5734100,"ma5":43.214,"ma20":46.763999999999996,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-18","open":44.54,"high":44.56,"low":43.67,"close":44.34,"volume":5205800,"ma5":43.722,"ma20":46.259,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-19","open":44.37,"high":45.43,"low":44.15,"close":44.9,"volume":3603100,"ma5":44.11,"ma20":45.802,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-20","open":44.26,"high":45.53,"low":44.25,"close":44.51,"volume":4910100,"ma5":44.606,"ma20":45.333,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-21","open":43.89,"high":44.11,"low":43.18,"close":43.66,"volume":7712800,"ma5":44.432,"ma20":44.9195,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-24","open":44.7,"high":44.86,"low":43.45,"close":44.31,"volume":5619600,"ma5":44.344,"ma20":44.684000000000005,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-25","open":44.09,"high":44.28,"low":42.54,"close":43.39,"volume":8749500,"ma5":44.153999999999996,"ma20":44.4,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-26","open":43.5,"high":43.63,"low":42.21,"close":42.62,"volume":7243700,"ma5":43.698,"ma20":44.023,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-27","open":42.2,"high":42.91,"low":41.86,"close":41.91,"volume":4909700,"ma5":43.178,"ma20":43.7085,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-28","open":41.4,"high":41.99,"low":40.49,"close":40.62,"volume":4640100,"ma5":42.57,"ma20":43.293,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-31","open":39.79,"high":40.51,"low":39.1,"close":40.43,"volume":8212200,"ma5":41.794,"ma20":42.964,"ma60":47.434666666666665,"ma120":null,"ma250":null},{"date":"2025-04-01","open":40.1,"high":40.97,"low":39.85,"close":40.89,"volume":5292700,"ma5":41.294,"ma20":42.777,"ma60":47.33683333333333,"ma120":null,"ma250":null},{"date":"2025-04-02","open":40.32,"high":42.23,"low":40.26,"close":41.78,"volume":5017500,"ma5":41.126,"ma20":42.656,"ma60":47.226,"ma120":null,"ma250":null},{"date":"2025-04-03","open":38.76,"high":38.9,"low":34.01,"close":34.15,"volume":21307200,"ma5":39.574,"ma20":42.291,"ma60":46.96816666666667,"ma120":null,"ma250":null},{"date":"2025-04-04","open":32.71,"high":33.1,"low":29.76,"close":30.54,"volume":22939100,"ma5":37.558,"ma20":41.733,"ma60":46.66,"ma120":null,"ma250":null},{"date":"2025-04-07","open":29.62,"high":33.41,"low":28.83,"close":31.16,"volume":14472100,"ma5":35.704,"ma20":41.263999999999996,"ma60":46.37233333333334,"ma120":null,"ma250":null},{"date":"2025-04-08","open":32.65,"high":34.78,"low":30.72,"close":31.55,"volume":17547200,"ma5":33.836,"ma20":40.7515,"ma60":46.106833333333334,"ma120":null,"ma250":null},{"date":"2025-04-09","open":31.34,"high":37.37,"low":30.57,"close":36.3,"volume":20134800,"ma5":32.739999999999995,"ma20":40.4185,"ma60":45.9305,"ma120":null,"ma250":null},{"date":"2025-04-10","open":35.8,"high":36.12,"low":33.71,"close":34.87,"volume":15245500,"ma5":32.884,"ma20":40.060500000000005,"ma60":45.721333333333334,"ma120":null,"ma250":null},{"date":"2025-04-11","open":34.36,"high":35.07,"low":33.42,"close":34.4,"volume":8654100,"ma5":33.656,"ma20":39.553999999999995,"ma60":45.4805,"ma120":null,"ma250":null},{"date":"2025-04-14","open":36.46,"high":36.62,"low":35.28,"close":35.82,"volume":9947400,"ma5":34.588,"ma20":39.1075,"ma60":45.268166666666666,"ma120":null,"ma250":null},{"date":"2025-04-15","open":35.81,"high":36.33,"low":35.48,"close":35.93,"volume":6199500,"ma5":35.464,"ma20":38.687,"ma60":45.04766666666667,"ma120":null,"ma250":null},{"date":"2025-04-16","open":35.79,"high":36.25,"low":35,"close":35.62,"volume":7265300,"ma5":35.327999999999996,"ma20":38.223,"ma60":44.79183333333333,"ma120":null,"ma250":null},{"date":"2025-04-17","open":36.18,"high":36.7,"low":35.51,"close":36.51,"volume":7393300,"ma5":35.656,"ma20":37.823,"ma60":44.535833333333336,"ma120":null,"ma250":null},{"date":"2025-04-21","open":36.09,"high":36.28,"low":35.51,"close":35.96,"volume":6676600,"ma5":35.968,"ma20":37.438,"ma60":44.269999999999996,"ma120":null,"ma250":null},{"date":"2025-04-22","open":36.36,"high":37,"low":35.98,"close":36.68,"volume":5086900,"ma5":36.14,"ma20":37.0565,"ma60":44.03216666666666,"ma120":null,"ma250":null},{"date":"2025-04-23","open":38.33,"high":39.1,"low":37.47,"close":37.7,"volume":5526000,"ma5":36.494,"ma20":36.772,"ma60":43.84916666666666,"ma120":null,"ma250":null},{"date":"2025-04-24","open":38.23,"high":40.36,"low":38.19,"close":40.17,"volume":5943900,"ma5":37.404,"ma20":36.6495,"ma60":43.72666666666667,"ma120":null,"ma250":null},{"date":"2025-04-25","open":40.2,"high":41.07,"low":39.9,"close":40.78,"volume":4158500,"ma5":38.258,"ma20":36.593,"ma60":43.61516666666667,"ma120":null,"ma250":null},{"date":"2025-04-28","open":40.59,"high":41.13,"low":40.18,"close":40.91,"volume":5916400,"ma5":39.248000000000005,"ma20":36.6075,"ma60":43.468333333333334,"ma120":null,"ma250":null},{"date":"2025-04-29","open":40.71,"high":41.25,"low":40.59,"close":40.62,"volume":6871700,"ma5":40.036,"ma20":36.617000000000004,"ma60":43.32483333333333,"ma120":null,"ma250":null},{"date":"2025-04-30","open":42.98,"high":44.07,"low":41.83,"close":43.86,"volume":15906000,"ma5":41.268,"ma20":36.765499999999996,"ma60":43.24433333333333,"ma120":null,"ma250":null},{"date":"2025-05-01","open":44.7,"high":45.15,"low":43.86,"close":43.95,"volume":9378300,"ma5":42.024,"ma20":36.874,"ma60":43.173,"ma120":null,"ma250":null},{"date":"2025-05-02","open":44.99,"high":45.38,"low":44.48,"close":44.69,"volume":8263300,"ma5":42.806,"ma20":37.400999999999996,"ma60":43.1025,"ma120":null,"ma250":null},{"date":"2025-05-05","open":43.95,"high":45.61,"low":43.95,"close":45.03,"volume":7522000,"ma5":43.63,"ma20":38.1255,"ma60":43.04066666666667,"ma120":null,"ma250":null},{"date":"2025-05-06","open":44.58,"high":44.91,"low":44.11,"close":44.29,"volume":4952400,"ma5":44.364,"ma20":38.782,"ma60":42.966833333333334,"ma120":null,"ma250":null},{"date":"2025-05-07","open":44.41,"high":44.66,"low":43.6,"close":44.3,"volume":7564600,"ma5":44.452,"ma20":39.4195,"ma60":42.8355,"ma120":null,"ma250":null},{"date":"2025-05-08","open":44.95,"high":45.13,"low":44.17,"close":44.3,"volume":5320500,"ma5":44.522,"ma20":39.8195,"ma60":42.705666666666666,"ma120":null,"ma250":null},{"date":"2025-05-09","open":44.66,"high":45.23,"low":43.88,"close":44.1,"volume":4960100,"ma5":44.403999999999996,"ma20":40.281,"ma60":42.59316666666667,"ma120":null,"ma250":null},{"date":"2025-05-12","open":46.88,"high":47.49,"low":46.4,"close":46.57,"volume":6957400,"ma5":44.712,"ma20":40.8895,"ma60":42.518166666666666,"ma120":null,"ma250":null},{"date":"2025-05-13","open":47.05,"high":49.87,"low":46.68,"close":49.01,"volume":8113500,"ma5":45.656,"ma20":41.549,"ma60":42.473499999999994,"ma120":null,"ma250":null},{"date":"2025-05-14","open":48.83,"high":49.84,"low":48.58,"close":49.2,"volume":8649600,"ma5":46.636,"ma20":42.2125,"ma60":42.38616666666667,"ma120":null,"ma250":null},{"date":"2025-05-15","open":49.17,"high":49.77,"low":48.81,"close":49.75,"volume":8249400,"ma5":47.726,"ma20":42.919,"ma60":42.31466666666667,"ma120":null,"ma250":null},{"date":"2025-05-16","open":50,"high":50.27,"low":49.54,"close":49.99,"volume":4955600,"ma5":48.904,"ma20":43.593,"ma60":42.24966666666667,"ma120":null,"ma250":null},{"date":"2025-05-19","open":49.06,"high":50.8,"low":49.02,"close":50.72,"volume":5283200,"ma5":49.734,"ma20":44.331,"ma60":42.2295,"ma120":null,"ma250":null},{"date":"2025-05-20","open":50.72,"high":51.59,"low":50.35,"close":50.63,"volume":4930400,"ma5":50.05800000000001,"ma20":45.0285,"ma60":42.25633333333334,"ma120":null,"ma250":null},{"date":"2025-05-21","open":50.13,"high":51.26,"low":49.33,"close":49.49,"volume":7278800,"ma5":50.116,"ma20":45.618,"ma60":42.263333333333335,"ma120":null,"ma250":null},{"date":"2025-05-22","open":49.56,"high":51.09,"low":49.28,"close":49.84,"volume":5802900,"ma5":50.134,"ma20":46.1015,"ma60":42.258,"ma120":null,"ma250":null},{"date":"2025-05-23","open":49.22,"high":50.39,"low":49,"close":50.18,"volume":5763200,"ma5":50.172000000000004,"ma20":46.5715,"ma60":42.291000000000004,"ma120":null,"ma250":null},{"date":"2025-05-27","open":51.07,"high":51.99,"low":50.62,"close":51.82,"volume":6374500,"ma5":50.392,"ma20":47.117000000000004,"ma60":42.339166666666664,"ma120":null,"ma250":null},{"date":"2025-05-28","open":51.77,"high":52.79,"low":51.64,"close":52.35,"volume":6782100,"ma5":50.736000000000004,"ma20":47.703500000000005,"ma60":42.42816666666667,"ma120":null,"ma250":null},{"date":"2025-05-29","open":53.22,"high":53.35,"low":51.99,"close":52.55,"volume":4570900,"ma5":51.348,"ma20":48.138,"ma60":42.56016666666667,"ma120":null,"ma250":null},{"date":"2025-05-30","open":52.03,"high":52.41,"low":51.25,"close":51.55,"volume":7402800,"ma5":51.69,"ma20":48.518,"ma60":42.68266666666667,"ma120":null,"ma250":null},{"date":"2025-06-02","open":51.43,"high":52.41,"low":51.17,"close":52.19,"volume":4214600,"ma5":52.092,"ma20":48.893,"ma60":42.861666666666665,"ma120":null,"ma250":null},{"date":"2025-06-03","open":52.34,"high":53.92,"low":51.88,"close":53.77,"volume":5635300,"ma5":52.48199999999999,"ma20":49.33,"ma60":43.06283333333333,"ma120":null,"ma250":null},{"date":"2025-06-04","open":54,"high":54.76,"low":53.47,"close":54.43,"volume":4739600,"ma5":52.898,"ma20":49.837,"ma60":43.294333333333334,"ma120":null,"ma250":null},{"date":"2025-06-05","open":54.88,"high":55.61,"low":54.22,"close":55.05,"volume":10981500,"ma5":53.398,"ma20":50.3745,"ma60":43.515166666666666,"ma120":null,"ma250":null},{"date":"2025-06-06","open":55.91,"high":56.75,"low":55.42,"close":55.45,"volume":5952100,"ma5":54.178,"ma20":50.932,"ma60":43.723333333333336,"ma120":null,"ma250":null},{"date":"2025-06-09","open":56.53,"high":57.46,"low":56.08,"close":57.02,"volume":6549900,"ma5":55.144000000000005,"ma20":51.577999999999996,"ma60":43.973166666666664,"ma120":null,"ma250":null},{"date":"2025-06-10","open":57.2,"high":57.39,"low":55.57,"close":55.95,"volume":7168100,"ma5":55.58,"ma20":52.047000000000004,"ma60":44.1635,"ma120":null,"ma250":null},{"date":"2025-06-11","open":56.41,"high":56.84,"low":55.18,"close":55.67,"volume":4411400,"ma5":55.827999999999996,"ma20":52.379999999999995,"ma60":44.3455,"ma120":null,"ma250":null},{"date":"2025-06-12","open":55.28,"high":56.05,"low":55.13,"close":55.78,"volume":3608800,"ma5":55.974000000000004,"ma20":52.709,"ma60":44.53616666666667,"ma120":null,"ma250":null},{"date":"2025-06-13","open":54.85,"high":56.27,"low":54.6,"close":55.7,"volume":10554500,"ma5":56.024,"ma20":53.0065,"ma60":44.716166666666666,"ma120":null,"ma250":null},{"date":"2025-06-16","open":56.49,"high":57.69,"low":56.27,"close":57.41,"volume":5552500,"ma5":56.102,"ma20":53.3775,"ma60":44.93116666666666,"ma120":null,"ma250":null},{"date":"2025-06-17","open":58.08,"high":60.59,"low":57.88,"close":58.57,"volume":9616500,"ma5":56.626,"ma20":53.77,"ma60":45.17966666666667,"ma120":null,"ma250":null},{"date":"2025-06-18","open":58.69,"high":59.93,"low":58.53,"close":59.19,"volume":6647400,"ma5":57.33,"ma20":54.198,"ma60":45.42766666666667,"ma120":null,"ma250":null},{"date":"2025-06-20","open":59.88,"high":59.94,"low":58.97,"close":59.29,"volume":9426300,"ma5":58.032,"ma20":54.688,"ma60":45.69266666666667,"ma120":null,"ma250":null},{"date":"2025-06-23","open":59,"high":60.51,"low":58.66,"close":60.38,"volume":4627000,"ma5":58.967999999999996,"ma20":55.214999999999996,"ma60":45.98866666666667,"ma120":null,"ma250":null},{"date":"2025-06-24","open":60.79,"high":62.32,"low":60.57,"close":62.07,"volume":6021000,"ma5":59.9,"ma20":55.8095,"ma60":46.324666666666666,"ma120":null,"ma250":null},{"date":"2025-06-25","open":62.53,"high":62.89,"low":62.13,"close":62.55,"volume":4530300,"ma5":60.696000000000005,"ma20":56.346000000000004,"ma60":46.69016666666666,"ma120":null,"ma250":null},{"date":"2025-06-26","open":62.65,"high":63.76,"low":62.53,"close":63.51,"volume":5930300,"ma5":61.56,"ma20":56.903999999999996,"ma60":47.07483333333333,"ma120":47.254749999999994,"ma250":null},{"date":"2025-06-27","open":63.51,"high":63.66,"low":62.65,"close":63.29,"volume":6642300,"ma5":62.36,"ma20":57.440999999999995,"ma60":47.448166666666665,"ma120":47.392500000000005,"ma250":null},{"date":"2025-06-30","open":63.6,"high":64.34,"low":63.11,"close":63.99,"volume":6074400,"ma5":63.081999999999994,"ma20":58.063,"ma60":47.818333333333335,"ma120":47.522166666666664,"ma250":null},{"date":"2025-07-01","open":63.68,"high":64.21,"low":62.94,"close":63.84,"volume":5360800,"ma5":63.436,"ma20":58.645500000000006,"ma60":48.31316666666667,"ma120":47.64066666666667,"ma250":null},{"date":"2025-07-02","open":63.64,"high":65.93,"low":63.01,"close":65.78,"volume":7125000,"ma5":64.08200000000001,"ma20":59.246,"ma60":48.9005,"ma120":47.78025,"ma250":null},{"date":"2025-07-03","open":65.93,"high":66.83,"low":65.77,"close":66.08,"volume":5162100,"ma5":64.596,"ma20":59.8285,"ma60":49.482499999999995,"ma120":47.927416666666666,"ma250":null},{"date":"2025-07-07","open":65.8,"high":66.13,"low":64.96,"close":65.22,"volume":6232200,"ma5":64.982,"ma20":60.337,"ma60":50.04366666666667,"ma120":48.07525,"ma250":null},{"date":"2025-07-08","open":65.93,"high":66,"low":63.67,"close":64.02,"volume":8355200,"ma5":64.988,"ma20":60.765499999999996,"ma60":50.50566666666667,"ma120":48.21808333333333,"ma250":null},{"date":"2025-07-09","open":64.34,"high":65.12,"low":64.16,"close":64.64,"volume":8534200,"ma5":65.148,"ma20":61.1465,"ma60":51.00183333333334,"ma120":48.361583333333336,"ma250":null},{"date":"2025-07-10","open":64.96,"high":65.61,"low":64.58,"close":65.06,"volume":3916700,"ma5":65.00399999999999,"ma20":61.602,"ma60":51.51283333333333,"ma120":48.49666666666667,"ma250":null},{"date":"2025-07-11","open":64.75,"high":66.63,"low":64.23,"close":66.14,"volume":5339200,"ma5":65.01599999999999,"ma20":62.1255,"ma60":52.018166666666666,"ma120":48.643166666666666,"ma250":null},{"date":"2025-07-14","open":66.04,"high":67.35,"low":65.24,"close":66.93,"volume":5100300,"ma5":65.358,"ma20":62.68300000000001,"ma60":52.53483333333334,"ma120":48.79125,"ma250":null},{"date":"2025-07-15","open":67.95,"high":68.06,"low":67.17,"close":67.53,"volume":6334700,"ma5":66.06,"ma20":63.2745,"ma60":53.06666666666667,"ma120":48.92925,"ma250":null},{"date":"2025-07-16","open":67.53,"high":67.6,"low":65.8,"close":66.53,"volume":4780100,"ma5":66.438,"ma20":63.73049999999999,"ma60":53.567,"ma120":49.05141666666667,"ma250":null},{"date":"2025-07-17","open":66.51,"high":67.68,"low":66.35,"close":67.02,"volume":6211300,"ma5":66.83,"ma20":64.15299999999999,"ma60":54.084666666666664,"ma120":49.17733333333333,"ma250":null},{"date":"2025-07-18","open":67.86,"high":68.52,"low":67.27,"close":68,"volume":4275300,"ma5":67.202,"ma20":64.59349999999999,"ma60":54.60666666666667,"ma120":49.31941666666667,"ma250":null},{"date":"2025-07-21","open":68.19,"high":68.77,"low":67.7,"close":68.74,"volume":4128000,"ma5":67.564,"ma20":65.066,"ma60":55.124,"ma120":49.486583333333336,"ma250":null},{"date":"2025-07-22","open":68.53,"high":68.77,"low":66.04,"close":67.06,"volume":5096700,"ma5":67.47,"ma20":65.4,"ma60":55.57216666666667,"ma120":49.64941666666667,"ma250":null},{"date":"2025-07-23","open":67.61,"high":69.6,"low":67.58,"close":69.32,"volume":7210600,"ma5":68.02799999999999,"ma20":65.7625,"ma60":56.04783333333333,"ma120":49.8315,"ma250":null},{"date":"2025-07-24","open":69.2,"high":69.62,"low":68.34,"close":69.02,"volume":8054300,"ma5":68.428,"ma20":66.086,"ma60":56.516333333333336,"ma120":49.992333333333335,"ma250":null},{"date":"2025-07-25","open":69.25,"high":69.72,"low":66.51,"close":68.82,"volume":7880400,"ma5":68.592,"ma20":66.3515,"ma60":56.98633333333333,"ma120":50.15558333333333,"ma250":null},{"date":"2025-07-28","open":69.4,"high":69.62,"low":68.67,"close":68.99,"volume":4508800,"ma5":68.642,"ma20":66.6365,"ma60":57.405166666666666,"ma120":50.32475,"ma250":null},{"date":"2025-07-29","open":69.45,"high":71.31,"low":69.41,"close":70.61,"volume":8861400,"ma5":69.352,"ma20":66.9675,"ma60":57.8495,"ma120":50.511250000000004,"ma250":null},{"date":"2025-07-30","open":69.45,"high":71.81,"low":69.3,"close":71.43,"volume":13984000,"ma5":69.774,"ma20":67.34700000000001,"ma60":58.29516666666667,"ma120":50.69883333333333,"ma250":null},{"date":"2025-07-31","open":74.25,"high":78.8,"low":73.25,"close":78.69,"volume":24012700,"ma5":71.708,"ma20":67.99249999999999,"ma60":58.85616666666667,"ma120":50.94841666666667,"ma250":null},{"date":"2025-08-01","open":75.71,"high":77.02,"low":74.49,"close":76.55,"volume":8789800,"ma5":73.25399999999999,"ma20":68.51599999999999,"ma60":59.39383333333333,"ma120":51.18033333333334,"ma250":null},{"date":"2025-08-04","open":77.77,"high":78.02,"low":76.05,"close":77.29,"volume":5097400,"ma5":74.914,"ma20":69.11949999999999,"ma60":59.943666666666665,"ma120":51.389583333333334,"ma250":null},{"date":"2025-08-05","open":77.94,"high":78.21,"low":74.21,"close":75.84,"volume":5898200,"ma5":75.96000000000001,"ma20":69.7105,"ma60":60.46933333333333,"ma120":51.5875,"ma250":null},{"date":"2025-08-06","open":75.93,"high":76.46,"low":73.51,"close":73.78,"volume":7647000,"ma5":76.42999999999999,"ma20":70.16749999999999,"ma60":60.964000000000006,"ma120":51.77858333333334,"ma250":null},{"date":"2025-08-07","open":73.71,"high":74.61,"low":73.44,"close":74.44,"volume":6938300,"ma5":75.58,"ma20":70.6365,"ma60":61.4285,"ma120":51.973333333333336,"ma250":null},{"date":"2025-08-08","open":74.93,"high":75.8,"low":74.49,"close":74.97,"volume":4983600,"ma5":75.264,"ma20":71.078,"ma60":61.86116666666667,"ma120":52.16733333333333,"ma250":null},{"date":"2025-08-11","open":75.32,"high":76.67,"low":74.37,"close":74.64,"volume":7304300,"ma5":74.73400000000001,"ma20":71.4635,"ma60":62.28516666666667,"ma120":52.33566666666666,"ma250":null},{"date":"2025-08-12","open":74.9,"high":75.93,"low":74.62,"close":75.91,"volume":7694700,"ma5":74.748,"ma20":71.88250000000001,"ma60":62.72116666666667,"ma120":52.517916666666665,"ma250":null},{"date":"2025-08-13","open":76.28,"high":77.18,"low":75.67,"close":76.07,"volume":5298600,"ma5":75.20599999999999,"ma20":72.3595,"ma60":63.155833333333334,"ma120":52.70275,"ma250":null},{"date":"2025-08-14","open":75.28,"high":76.61,"low":74.72,"close":76.24,"volume":6621400,"ma5":75.566,"ma20":72.8205,"ma60":63.58116666666667,"ma120":52.90533333333334,"ma250":null},{"date":"2025-08-15","open":76.5,"high":76.58,"low":74.54,"close":75.06,"volume":4258400,"ma5":75.58399999999999,"ma20":73.1735,"ma60":63.98833333333334,"ma120":53.12233333333334,"ma250":null},{"date":"2025-08-18","open":74.79,"high":76.42,"low":74.63,"close":76.29,"volume":5191900,"ma5":75.914,"ma20":73.551,"ma60":64.435,"ma120":53.34916666666666,"ma250":null},{"date":"2025-08-19","open":75.9,"high":76.46,"low":75.11,"close":75.86,"volume":3770800,"ma5":75.904,"ma20":73.991,"ma60":64.86866666666667,"ma120":53.56333333333334,"ma250":null},{"date":"2025-08-20","open":75.68,"high":75.68,"low":73.14,"close":75.64,"volume":5478100,"ma5":75.81800000000001,"ma20":74.30699999999999,"ma60":65.29299999999999,"ma120":53.792,"ma250":null},{"date":"2025-08-21","open":75.75,"high":76,"low":74.42,"close":74.66,"volume":5490400,"ma5":75.502,"ma20":74.589,"ma60":65.67366666666666,"ma120":54.00641666666666,"ma250":null},{"date":"2025-08-22","open":74.78,"high":77.35,"low":74.57,"close":76.97,"volume":6521300,"ma5":75.884,"ma20":74.9965,"ma60":66.084,"ma120":54.25608333333333,"ma250":null},{"date":"2025-08-25","open":76.97,"high":79.84,"low":76.7,"close":79.22,"volume":5401400,"ma5":76.47,"ma20":75.50800000000001,"ma60":66.5285,"ma120":54.544333333333334,"ma250":null},{"date":"2025-08-26","open":79.1,"high":80.3,"low":79.1,"close":79.71,"volume":8724600,"ma5":77.24,"ma20":75.963,"ma60":66.99783333333333,"ma120":54.84025,"ma250":null},{"date":"2025-08-27","open":80.25,"high":80.8,"low":79.55,"close":80.67,"volume":5536600,"ma5":78.24600000000001,"ma20":76.425,"ma60":67.4725,"ma120":55.16708333333334,"ma250":null},{"date":"2025-08-28","open":80.9,"high":82.16,"low":80.7,"close":82.04,"volume":4557500,"ma5":79.72200000000001,"ma20":76.5925,"ma60":67.94366666666666,"ma120":55.50325,"ma250":null},{"date":"2025-08-29","open":81.57,"high":82.32,"low":79.8,"close":80.34,"volume":5004400,"ma5":80.396,"ma20":76.78200000000001,"ma60":68.3755,"ma120":55.834916666666665,"ma250":null},{"date":"2025-09-02","open":78.52,"high":81.94,"low":77.9,"close":81.91,"volume":5777800,"ma5":80.934,"ma20":77.013,"ma60":68.82316666666667,"ma120":56.16916666666667,"ma250":null},{"date":"2025-09-03","open":84.1,"high":86.28,"low":83.34,"close":86,"volume":12194800,"ma5":82.19200000000001,"ma20":77.521,"ma60":69.33233333333332,"ma120":56.527833333333334,"ma250":null},{"date":"2025-09-04","open":86.39,"high":90.9,"low":85.92,"close":90.49,"volume":13542500,"ma5":84.15599999999999,"ma20":78.3565,"ma60":69.89016666666666,"ma120":56.931666666666665,"ma250":null},{"date":"2025-09-05","open":92.49,"high":93.1,"low":91.43,"close":92.04,"volume":20310400,"ma5":86.15599999999999,"ma20":79.2365,"ma60":70.49166666666666,"ma120":57.32758333333334,"ma250":null},{"date":"2025-09-08","open":92.54,"high":93.5,"low":91.65,"close":93.29,"volume":8499400,"ma5":88.74600000000001,"ma20":80.1525,"ma60":71.11866666666667,"ma120":57.732083333333335,"ma250":null},{"date":"2025-09-09","open":93,"high":95.37,"low":92.7,"close":94.54,"volume":7195000,"ma5":91.272,"ma20":81.14750000000001,"ma60":71.76466666666667,"ma120":58.150416666666665,"ma250":null},{"date":"2025-09-10","open":95.89,"high":96.18,"low":93.92,"close":95.02,"volume":8398400,"ma5":93.076,"ma20":82.103,"ma60":72.42,"ma120":58.568083333333334,"ma250":null},{"date":"2025-09-11","open":96.87,"high":97.78,"low":94.41,"close":96.15,"volume":6985100,"ma5":94.208,"ma20":83.107,"ma60":73.06566666666666,"ma120":58.99841666666667,"ma250":null},{"date":"2025-09-12","open":96.21,"high":98.86,"low":95.98,"close":97.66,"volume":6753100,"ma5":95.33200000000001,"ma20":84.178,"ma60":73.71716666666666,"ma120":59.44841666666667,"ma250":null},{"date":"2025-09-15","open":100.45,"high":103.78,"low":100,"close":102.39,"volume":12523300,"ma5":97.152,"ma20":85.5445,"ma60":74.43716666666666,"ma120":59.93241666666667,"ma250":null},{"date":"2025-09-16","open":102.53,"high":103.98,"low":101.44,"close":103.09,"volume":8734900,"ma5":98.862,"ma20":86.8845,"ma60":75.16716666666666,"ma120":60.42991666666667,"ma250":null},{"date":"2025-09-17","open":102.23,"high":102.4,"low":99.72,"close":100.94,"volume":8787600,"ma5":100.046,"ma20":88.1385,"ma60":75.84316666666668,"ma120":60.91591666666667,"ma250":null},{"date":"2025-09-18","open":102.46,"high":106.11,"low":102,"close":105.15,"volume":10389100,"ma5":101.846,"ma20":89.614,"ma60":76.56116666666667,"ma120":61.44291666666666,"ma250":null},{"date":"2025-09-19","open":105.88,"high":107.18,"low":105.32,"close":106.63,"volume":11030700,"ma5":103.64000000000001,"ma20":91.2125,"ma60":77.29583333333333,"ma120":61.993,"ma250":null},{"date":"2025-09-22","open":107.21,"high":112.83,"low":107.21,"close":112.41,"volume":9686300,"ma5":105.644,"ma20":92.9845,"ma60":78.11083333333333,"ma120":62.59283333333334,"ma250":null},{"date":"2025-09-23","open":112.48,"high":113.76,"low":109.4,"close":110.25,"volume":7375500,"ma5":107.076,"ma20":94.536,"ma60":78.89349999999999,"ma120":63.170833333333334,"ma250":null},{"date":"2025-09-24","open":110.84,"high":112.81,"low":108.91,"close":109.69,"volume":8412700,"ma5":108.826,"ma20":96.035,"ma60":79.65516666666667,"ma120":63.73675,"ma250":null},{"date":"2025-09-25","open":106.62,"high":108.7,"low":106.29,"close":107.21,"volume":8499400,"ma5":109.23799999999999,"ma20":97.362,"ma60":80.378,"ma120":64.34558333333334,"ma250":null},{"date":"2025-09-26","open":107.47,"high":108.06,"low":105.42,"close":106.88,"volume":5520000,"ma5":109.28799999999998,"ma20":98.604,"ma60":81.063,"ma120":64.98175,"ma250":null},{"date":"2025-09-29","open":112.02,"high":118.14,"low":111.83,"close":116.74,"volume":14023900,"ma5":110.154,"ma20":100.424,"ma60":81.90733333333333,"ma120":65.69491666666667,"ma250":null},{"date":"2025-09-30","open":117.81,"high":122.59,"low":117.45,"close":120.06,"volume":13861700,"ma5":112.11599999999999,"ma20":102.3315,"ma60":82.82133333333333,"ma120":66.43249999999999,"ma250":null},{"date":"2025-10-01","open":118.18,"high":131.12,"low":117.51,"close":130.59,"volume":18540400,"ma5":116.296,"ma20":104.56099999999999,"ma60":83.93083333333334,"ma120":67.21825,"ma250":null},{"date":"2025-10-02","open":136.01,"high":137.4,"low":128.43,"close":131.26,"volume":15306200,"ma5":121.106,"ma20":106.59949999999999,"ma60":85.04116666666667,"ma120":68.0215,"ma250":null},{"date":"2025-10-03","open":131.74,"high":136.22,"low":129.93,"close":131.31,"volume":8465900,"ma5":125.992,"ma20":108.56300000000002,"ma60":86.14533333333334,"ma120":68.82908333333333,"ma250":null},{"date":"2025-10-06","open":135,"high":136.2,"low":124.94,"close":125.28,"volume":13060300,"ma5":127.7,"ma20":110.1625,"ma60":87.131,"ma120":69.57458333333334,"ma250":null},{"date":"2025-10-07","open":127.47,"high":127.64,"low":117.81,"close":119.93,"volume":13674300,"ma5":127.674,"ma20":111.43199999999999,"ma60":88.01433333333333,"ma120":70.27458333333334,"ma250":null},{"date":"2025-10-08","open":120.77,"high":123.3,"low":119.41,"close":121.18,"volume":7191700,"ma5":125.792,"ma20":112.74000000000001,"ma60":88.9085,"ma120":70.98758333333333,"ma250":null},{"date":"2025-10-09","open":119.78,"high":120.84,"low":118,"close":119.7,"volume":6234300,"ma5":123.47999999999999,"ma20":113.91749999999999,"ma60":89.79466666666667,"ma120":71.68083333333334,"ma250":null},{"date":"2025-10-10","open":120,"high":121.95,"low":115.03,"close":115.42,"volume":7046200,"ma5":120.30199999999999,"ma20":114.80550000000001,"ma60":90.60133333333333,"ma120":72.343,"ma250":null},{"date":"2025-10-13","open":122.25,"high":122.56,"low":116.01,"close":118.86,"volume":8388900,"ma5":119.018,"ma20":115.62899999999999,"ma60":91.449,"ma120":73.02783333333333,"ma250":null},{"date":"2025-10-14","open":116.11,"high":117.28,"low":112.52,"close":113.13,"volume":7844200,"ma5":117.65799999999999,"ma20":116.131,"ma60":92.18883333333333,"ma120":73.65641666666667,"ma250":null},{"date":"2025-10-15","open":116.7,"high":120.64,"low":113.5,"close":120.44,"volume":9943300,"ma5":117.50999999999999,"ma20":117.106,"ma60":93.0785,"ma120":74.32533333333335,"ma250":null},{"date":"2025-10-16","open":123.27,"high":130.4,"low":122.4,"close":125.92,"volume":13878600,"ma5":118.75399999999999,"ma20":118.1445,"ma60":94.02183333333333,"ma120":75.03483333333334,"ma250":null},{"date":"2025-10-17","open":124.87,"high":129.12,"low":123.45,"close":126.2,"volume":6868400,"ma5":120.91,"ma20":119.123,"ma60":94.97483333333334,"ma120":75.74558333333333,"ma250":null},{"date":"2025-10-20","open":128.94,"high":132,"low":119.85,"close":121.53,"volume":10172200,"ma5":121.444,"ma20":119.579,"ma60":95.85333333333332,"ma120":76.41983333333333,"ma250":null},{"date":"2025-10-21","open":121.47,"high":121.99,"low":119.6,"close":121.41,"volume":4594400,"ma5":123.1,"ma20":120.13699999999999,"ma60":96.727,"ma120":77.06608333333334,"ma250":null},{"date":"2025-10-22","open":121.17,"high":125.12,"low":117.23,"close":120.47,"volume":9033800,"ma5":123.106,"ma20":120.676,"ma60":97.55799999999999,"ma120":77.70375,"ma250":null},{"date":"2025-10-23","open":121.95,"high":126.72,"low":121.72,"close":125.72,"volume":7263500,"ma5":123.066,"ma20":121.60150000000002,"ma60":98.46283333333334,"ma120":78.37899999999999,"ma250":null},{"date":"2025-10-24","open":129.4,"high":133.54,"low":129.03,"close":129.43,"volume":6546400,"ma5":123.71199999999999,"ma20":122.729,"ma60":99.30850000000001,"ma120":79.08233333333332,"ma250":null},{"date":"2025-10-27","open":133,"high":133.1,"low":123.22,"close":126.67,"volume":7249300,"ma5":124.74000000000001,"ma20":123.22550000000001,"ma60":100.14383333333333,"ma120":79.76883333333333,"ma250":null},{"date":"2025-10-28","open":126.7,"high":126.82,"low":121.85,"close":124.92,"volume":7031900,"ma5":125.44200000000001,"ma20":123.46849999999999,"ma60":100.93766666666667,"ma120":80.44066666666666,"ma250":null},{"date":"2025-10-29","open":131.43,"high":145.68,"low":131.25,"close":141.38,"volume":18267300,"ma5":129.624,"ma20":124.008,"ma60":102.03,"ma120":81.24966666666666,"ma250":null},{"date":"2025-10-30","open":137.76,"high":142,"low":135.01,"close":138.13,"volume":13870700,"ma5":132.106,"ma20":124.35150000000002,"ma60":103.10249999999999,"ma120":82.03325,"ma250":null},{"date":"2025-10-31","open":155.5,"high":157.65,"low":140.15,"close":150.21,"volume":20139900,"ma5":136.262,"ma20":125.2965,"ma60":104.36533333333334,"ma120":82.89691666666666,"ma250":null},{"date":"2025-11-03","open":152.07,"high":160.21,"low":148.05,"close":158.02,"volume":13275400,"ma5":142.53199999999998,"ma20":126.93350000000001,"ma60":105.7495,"ma120":83.80533333333332,"ma250":null},{"date":"2025-11-04","open":151.34,"high":155.18,"low":150.02,"close":152.18,"volume":8870900,"ma5":147.984,"ma20":128.546,"ma60":107.04183333333334,"ma120":84.66350000000001,"ma250":null},{"date":"2025-11-05","open":153.2,"high":165.39,"low":152.98,"close":160.1,"volume":9749000,"ma5":151.728,"ma20":130.49200000000002,"ma60":108.445,"ma120":85.58308333333333,"ma250":null},{"date":"2025-11-06","open":159.99,"high":167.5,"low":159.8,"close":163.6,"volume":8419200,"ma5":156.822,"ma20":132.68699999999998,"ma60":109.90383333333332,"ma120":86.52983333333333,"ma250":null},{"date":"2025-11-07","open":159.76,"high":163.24,"low":152.81,"close":162.96,"volume":9652800,"ma5":159.372,"ma20":135.06400000000002,"ma60":111.34916666666666,"ma120":87.46516666666666,"ma250":null},{"date":"2025-11-10","open":169.97,"high":176.23,"low":169.32,"close":174.22,"volume":11230700,"ma5":162.612,"ma20":137.832,"ma60":113.00183333333332,"ma120":88.49508333333333,"ma250":null},{"date":"2025-11-11","open":171.55,"high":178.45,"low":169.64,"close":169.99,"volume":9244000,"ma5":166.174,"ma20":140.675,"ma60":114.5635,"ma120":89.49925,"ma250":null},{"date":"2025-11-12","open":169.73,"high":175.62,"low":165.03,"close":166.11,"volume":9868300,"ma5":167.376,"ma20":142.95850000000002,"ma60":116.06766666666667,"ma120":90.46816666666668,"ma250":null},{"date":"2025-11-13","open":162.45,"high":164.88,"low":154.78,"close":157.16,"volume":10238600,"ma5":166.08800000000002,"ma20":144.5205,"ma60":117.42633333333333,"ma120":91.35966666666667,"ma250":null},{"date":"2025-11-14","open":150.58,"high":161.68,"low":150.08,"close":157.83,"volume":9677800,"ma5":165.062,"ma20":146.102,"ma60":118.8125,"ma120":92.24308333333333,"ma250":null},{"date":"2025-11-17","open":155.51,"high":167.49,"low":155.51,"close":162.45,"volume":8774200,"ma5":162.708,"ma20":148.148,"ma60":120.23716666666668,"ma120":93.16058333333334,"ma250":null},{"date":"2025-11-18","open":158.36,"high":161.32,"low":150.75,"close":152.86,"volume":9321300,"ma5":159.282,"ma20":149.7205,"ma60":121.4645,"ma120":93.9965,"ma250":null},{"date":"2025-11-19","open":152.86,"high":156.64,"low":150.08,"close":153.97,"volume":6499100,"ma5":156.85399999999998,"ma20":151.3955,"ma60":122.70216666666667,"ma120":94.85,"ma250":null},{"date":"2025-11-20","open":162.68,"high":163.78,"low":137.63,"close":140.23,"volume":11373600,"ma5":153.46800000000002,"ma20":152.121,"ma60":123.69483333333334,"ma120":95.58366666666667,"ma250":null},{"date":"2025-11-21","open":140.54,"high":141.49,"low":132.43,"close":139.19,"volume":11191100,"ma5":149.74,"ma20":152.60899999999998,"ma60":124.64733333333334,"ma120":96.29549999999999,"ma250":null},{"date":"2025-11-24","open":142.55,"high":152.7,"low":142.55,"close":150.93,"volume":10818400,"ma5":147.436,"ma20":153.822,"ma60":125.82383333333334,"ma120":97.09966666666666,"ma250":null},{"date":"2025-11-25","open":150,"high":156.01,"low":147.7,"close":155.41,"volume":5467700,"ma5":147.946,"ma20":155.3465,"ma60":127.04883333333333,"ma120":97.93599999999999,"ma250":null},{"date":"2025-11-26","open":156.98,"high":161.31,"low":156.36,"close":157.74,"volume":4853800,"ma5":148.7,"ma20":156.1645,"ma60":128.2445,"ma120":98.78841666666668,"ma250":null},{"date":"2025-11-28","open":160,"high":163.67,"low":156.79,"close":163.33,"volume":3232100,"ma5":153.32,"ma20":157.42450000000002,"ma60":129.45850000000002,"ma120":99.67433333333334,"ma250":null},{"date":"2025-12-01","open":160.2,"high":165.25,"low":157.23,"close":163.54,"volume":7882200,"ma5":158.19,"ma20":158.091,"ma60":130.65016666666668,"ma120":100.57091666666666,"ma250":null},{"date":"2025-12-02","open":167,"high":169.72,"low":156.27,"close":159.99,"volume":7657400,"ma5":160.002,"ma20":158.1895,"ma60":131.76183333333333,"ma120":101.44025,"ma250":null},{"date":"2025-12-03","open":159.52,"high":159.55,"low":151.42,"close":155.59,"volume":6756400,"ma5":160.038,"ma20":158.35999999999999,"ma60":132.77933333333334,"ma120":102.27199999999999,"ma250":null},{"date":"2025-12-04","open":154.91,"high":161.53,"low":153.01,"close":161,"volume":6303300,"ma5":160.69,"ma20":158.405,"ma60":133.879,"ma120":103.1495,"ma250":null},{"date":"2025-12-05","open":162,"high":169.47,"low":162,"close":168.89,"volume":5815300,"ma5":161.802,"ma20":158.6695,"ma60":135.09133333333335,"ma120":104.0785,"ma250":null},{"date":"2025-12-08","open":170.93,"high":173,"low":166.75,"close":169.78,"volume":4272200,"ma5":163.05,"ma20":159.0105,"ma60":136.29333333333335,"ma120":105.00524999999999,"ma250":null},{"date":"2025-12-09","open":169.7,"high":171.85,"low":166.88,"close":169.54,"volume":3709900,"ma5":164.95999999999998,"ma20":158.7765,"ma60":137.4125,"ma120":105.92483333333332,"ma250":null},{"date":"2025-12-10","open":169.71,"high":182.47,"low":168.9,"close":181.95,"volume":7966000,"ma5":170.232,"ma20":159.37449999999998,"ma60":138.72683333333333,"ma120":106.94699999999999,"ma250":null},{"date":"2025-12-11","open":176.82,"high":188.77,"low":173.45,"close":187.2,"volume":7468900,"ma5":175.47199999999998,"ma20":160.429,"ma60":140.1645,"ma120":108.00383333333333,"ma250":null},{"date":"2025-12-12","open":184.34,"high":185.82,"low":170.02,"close":176.34,"volume":9677900,"ma5":176.962,"ma20":161.388,"ma60":141.351,"ma120":108.95608333333332,"ma250":null},{"date":"2025-12-15","open":178.29,"high":180.98,"low":171.82,"close":172.04,"volume":5781900,"ma5":177.414,"ma20":162.0985,"ma60":142.44116666666665,"ma120":109.8685,"ma250":null},{"date":"2025-12-16","open":172.08,"high":177.38,"low":170.74,"close":174.58,"volume":5857000,"ma5":178.422,"ma20":162.70499999999998,"ma60":143.47733333333332,"ma120":110.79408333333335,"ma250":null},{"date":"2025-12-17","open":179.9,"high":181.67,"low":165.47,"close":166.26,"volume":6693100,"ma5":175.284,"ma20":163.375,"ma60":144.41083333333333,"ma120":111.65216666666667,"ma250":null},{"date":"2025-12-18","open":174.8,"high":181.49,"low":174.43,"close":175.01,"volume":9147100,"ma5":172.846,"ma20":164.427,"ma60":145.49949999999998,"ma120":112.57733333333334,"ma250":null},{"date":"2025-12-19","open":176.83,"high":185.27,"low":175.68,"close":181.08,"volume":36269600,"ma5":173.794,"ma20":166.46949999999998,"ma60":146.73066666666668,"ma120":113.55433333333333,"ma250":null},{"date":"2025-12-22","open":186.47,"high":187.18,"low":171.85,"close":176.76,"volume":8685200,"ma5":174.738,"ma20":168.348,"ma60":147.89533333333333,"ma120":114.47916666666667,"ma250":null},{"date":"2025-12-23","open":175.52,"high":178.4,"low":174.5,"close":178.25,"volume":3721100,"ma5":175.472,"ma20":169.714,"ma60":148.9205,"ma120":115.41391666666667,"ma250":null},{"date":"2025-12-24","open":179.21,"high":182.55,"low":177.78,"close":179.56,"volume":3067000,"ma5":178.132,"ma20":170.92149999999998,"ma60":149.91216666666665,"ma120":116.36675,"ma250":null},{"date":"2025-12-26","open":182.31,"high":182.52,"low":178.19,"close":181.54,"volume":3351600,"ma5":179.43800000000002,"ma20":172.1115,"ma60":150.76133333333334,"ma120":117.34608333333334,"ma250":null},{"date":"2025-12-29","open":179,"high":184.77,"low":176.7,"close":179.68,"volume":3906300,"ma5":179.158,"ma20":172.929,"ma60":151.56833333333333,"ma120":118.30475,"ma250":null},{"date":"2025-12-30","open":180.27,"high":181.46,"low":175.26,"close":176.06,"volume":6008000,"ma5":179.018,"ma20":173.555,"ma60":152.31416666666667,"ma120":119.22975,"ma250":null},{"date":"2025-12-31","open":176.77,"high":177,"low":171.26,"close":172.27,"volume":3552200,"ma5":177.822,"ma20":174.169,"ma60":153.09733333333332,"ma120":120.11416666666668,"ma250":82.92932},{"date":"2026-01-02","open":177.2,"high":187.77,"low":176.7,"close":187.7,"volume":6808300,"ma5":179.45,"ma20":175.7745,"ma60":154.22683333333333,"ma120":121.12058333333333,"ma250":83.49308},{"date":"2026-01-05","open":193.17,"high":195.86,"low":182.8,"close":187.88,"volume":9826700,"ma5":180.71800000000002,"ma20":177.11849999999998,"ma60":155.33849999999998,"ma120":122.12349999999999,"ma250":84.05088},{"date":"2026-01-06","open":189.62,"high":221.23,"low":188.36,"close":219.38,"volume":17178400,"ma5":188.658,"ma20":179.643,"ma60":156.99983333333333,"ma120":123.39725,"ma250":84.72991999999999},{"date":"2026-01-07","open":211.99,"high":212.85,"low":195.12,"close":199.88,"volume":14305000,"ma5":193.422,"ma20":181.148,"ma60":158.4075,"ma120":124.50441666666667,"ma250":85.33332},{"date":"2026-01-08","open":200.51,"high":200.9,"low":180.7,"close":187.68,"volume":11902300,"ma5":196.504,"ma20":182.055,"ma60":159.55450000000002,"ma120":125.50174999999999,"ma250":85.89036},{"date":"2026-01-09","open":187.85,"high":200.92,"low":186,"close":200.46,"volume":9887700,"ma5":199.05599999999998,"ma20":182.9805,"ma60":161.01000000000002,"ma120":126.59941666666667,"ma250":86.50228},{"date":"2026-01-12","open":193.5,"high":213.43,"low":193.5,"close":212.14,"volume":7465400,"ma5":203.908,"ma20":184.22750000000002,"ma60":162.53833333333333,"ma120":127.80841666666667,"ma250":87.16332000000001},{"date":"2026-01-13","open":209.26,"high":218,"low":208.48,"close":214,"volume":6485600,"ma5":202.832,"ma20":186.1105,"ma60":164.00633333333332,"ma120":129.01408333333333,"ma250":87.82964},{"date":"2026-01-14","open":214,"high":218.52,"low":210.14,"close":215,"volume":5611900,"ma5":205.856,"ma20":188.2585,"ma60":165.48633333333333,"ma120":130.23058333333333,"ma250":88.49424},{"date":"2026-01-15","open":223.9,"high":230.48,"low":221,"close":222.1,"volume":7536200,"ma5":212.74,"ma20":190.6345,"ma60":167.1625,"ma120":131.50791666666666,"ma250":89.18839999999999},{"date":"2026-01-16","open":228.79,"high":229.99,"low":216.83,"close":221.51,"volume":8972800,"ma5":216.95,"ma20":193.397,"ma60":168.83083333333335,"ma120":132.77891666666667,"ma250":89.87780000000001},{"date":"2026-01-20","open":220.8,"high":230.27,"low":220,"close":222.97,"volume":7125400,"ma5":219.11599999999999,"ma20":195.79500000000002,"ma60":170.53916666666666,"ma120":134.04858333333334,"ma250":90.5658},{"date":"2026-01-21","open":228.01,"high":244.9,"low":226.1,"close":241.9,"volume":9447100,"ma5":224.696,"ma20":198.83599999999998,"ma60":172.4755,"ma120":135.46916666666667,"ma250":91.32592},{"date":"2026-01-22","open":246.71,"high":247.94,"low":228.35,"close":243.29,"volume":8926900,"ma5":230.35399999999998,"ma20":202.1625,"ma60":174.37316666666666,"ma120":136.84083333333334,"ma250":92.09144},{"date":"2026-01-23","open":240.75,"high":243.25,"low":232.2,"close":236.39,"volume":6115700,"ma5":233.212,"ma20":205.0695,"ma60":176.20183333333335,"ma120":138.17283333333336,"ma250":92.83319999999999},{"date":"2026-01-26","open":236.1,"high":250.44,"low":234.32,"close":240.85,"volume":7128300,"ma5":237.08,"ma20":208.13400000000001,"ma60":178.13400000000001,"ma120":139.53583333333333,"ma250":93.60188000000001},{"date":"2026-01-27","open":244.09,"high":256.5,"low":243.7,"close":252.66,"volume":7483000,"ma5":243.01799999999997,"ma20":211.69,"ma60":179.98866666666666,"ma120":141.00933333333333,"ma250":94.42244000000001},{"date":"2026-01-28","open":263.45,"high":284,"low":260.8,"close":279.7,"volume":16090500,"ma5":250.57799999999997,"ma20":216.69099999999997,"ma60":182.34816666666666,"ma120":142.72533333333334,"ma250":95.35136},{"date":"2026-01-29","open":285,"high":285.42,"low":268.35,"close":278.41,"volume":15770500,"ma5":257.602,"ma20":221.8085,"ma60":184.48483333333334,"ma120":144.42508333333333,"ma250":96.26612},{"date":"2026-01-30","open":278.24,"high":283.7,"low":237.58,"close":250.23,"volume":21695100,"ma5":260.37,"ma20":225.7065,"ma60":186.02166666666665,"ma120":145.88558333333333,"ma250":97.07011999999999},{"date":"2026-02-02","open":243.76,"high":275.7,"low":241.37,"close":270.23,"volume":16019300,"ma5":266.246,"ma20":229.833,"ma60":187.98916666666668,"ma120":147.5155,"ma250":97.95627999999999},{"date":"2026-02-03","open":279.51,"high":296.5,"low":271.7,"close":290.24,"volume":15378400,"ma5":273.762,"ma20":234.95100000000002,"ma60":190.15816666666666,"ma120":149.30158333333333,"ma250":98.92432000000001},{"date":"2026-02-04","open":285.37,"high":294.99,"low":254.33,"close":269.41,"volume":14795800,"ma5":271.704,"ma20":237.45250000000001,"ma60":191.92166666666665,"ma120":150.91275,"ma250":99.80628},{"date":"2026-02-05","open":256.07,"high":269.88,"low":254.91,"close":260.19,"volume":10663900,"ma5":268.06,"ma20":240.468,"ma60":193.54216666666667,"ma120":152.44566666666665,"ma250":100.65208},{"date":"2026-02-06","open":270.49,"high":283.93,"low":262,"close":282.58,"volume":9913300,"ma5":274.53000000000003,"ma20":245.21300000000002,"ma60":195.34816666666666,"ma120":154.175,"ma250":101.58752},{"date":"2026-02-09","open":279.79,"high":295.43,"low":271.53,"close":285.99,"volume":8044900,"ma5":277.682,"ma20":249.4895,"ma60":197.2815,"ma120":155.9225,"ma250":102.52275999999999},{"date":"2026-02-10","open":280.03,"high":283.82,"low":260.75,"close":262.56,"volume":9560700,"ma5":272.146,"ma20":252.0105,"ma60":198.889,"ma120":157.47833333333335,"ma250":103.36464},{"date":"2026-02-11","open":275.08,"high":279.79,"low":266.34,"close":273.74,"volume":9362700,"ma5":273.012,"ma20":254.9975,"ma60":200.832,"ma120":159.12916666666666,"ma250":104.25619999999999},{"date":"2026-02-12","open":285,"high":307.5,"low":283,"close":284.1,"volume":16651700,"ma5":277.794,"ma20":258.4525,"ma60":202.9365,"ma120":160.87449999999998,"ma250":105.18832},{"date":"2026-02-13","open":273.09,"high":289.66,"low":266.46,"close":281.58,"volume":9901700,"ma5":277.594,"ma20":261.4265,"ma60":204.922,"ma120":162.57958333333332,"ma250":106.10788000000001},{"date":"2026-02-17","open":277.36,"high":288.34,"low":272,"close":284.11,"volume":5524200,"ma5":277.218,"ma20":264.5565,"ma60":207.1095,"ma120":164.28699999999998,"ma250":107.02656},{"date":"2026-02-18","open":289,"high":309.9,"low":284.79,"close":296.56,"volume":12173000,"ma5":284.01800000000003,"ma20":268.236,"ma60":209.486,"ma120":166.09408333333334,"ma250":107.99664},{"date":"2026-02-19","open":295.03,"high":299.52,"low":281.68,"close":284.67,"volume":10399800,"ma5":286.204,"ma20":270.3745,"ma60":211.89333333333335,"ma120":167.79408333333333,"ma250":108.91976},{"date":"2026-02-20","open":278.04,"high":297.5,"low":278.04,"close":285.52,"volume":10510500,"ma5":286.488,"ma20":272.486,"ma60":214.33216666666667,"ma120":169.48975000000002,"ma250":109.85412},{"date":"2026-02-23","open":283.62,"high":294.82,"low":278.18,"close":280.42,"volume":8617300,"ma5":286.256,"ma20":274.6875,"ma60":216.49033333333333,"ma120":171.15708333333333,"ma250":110.77972},{"date":"2026-02-24","open":281.94,"high":284,"low":267.85,"close":270.57,"volume":8679700,"ma5":283.548,"ma20":276.1735,"ma60":218.40966666666665,"ma120":172.72924999999998,"ma250":111.66572000000001},{"date":"2026-02-25","open":280.5,"high":297.56,"low":280.14,"close":290.95,"volume":10801200,"ma5":282.42600000000004,"ma20":278.088,"ma60":220.62983333333335,"ma120":174.43716666666666,"ma250":112.62888000000001},{"date":"2026-02-26","open":286.15,"high":290,"low":270.56,"close":282.25,"volume":10841400,"ma5":281.942,"ma20":278.2155,"ma60":222.61183333333332,"ma120":176.03516666666667,"ma250":113.56508},{"date":"2026-02-27","open":275.8,"high":287.83,"low":274.1,"close":279.7,"volume":9899000,"ma5":280.77799999999996,"ma20":278.28000000000003,"ma60":224.54783333333336,"ma120":177.59900000000002,"ma250":114.48816000000001},{"date":"2026-03-02","open":270.5,"high":283.92,"low":261.5,"close":270.08,"volume":7408700,"ma5":278.71,"ma20":279.2725,"ma60":226.38266666666667,"ma120":179.07225,"ma250":115.38044000000001},{"date":"2026-03-03","open":254.57,"high":257.04,"low":244.24,"close":250.61,"volume":9983000,"ma5":274.71799999999996,"ma20":278.2915,"ma60":227.96633333333332,"ma120":180.37283333333335,"ma250":116.20436},{"date":"2026-03-04","open":257,"high":272.76,"low":254.1,"close":261.3,"volume":9724800,"ma5":268.788,"ma20":276.84450000000004,"ma60":229.638,"ma120":181.7585,"ma250":117.07275999999999},{"date":"2026-03-05","open":257.05,"high":269.61,"low":251.67,"close":259.03,"volume":6296300,"ma5":264.144,"ma20":276.32550000000003,"ma60":231.14033333333333,"ma120":183.11583333333334,"ma250":117.94308},{"date":"2026-03-06","open":249.98,"high":259.16,"low":244.2,"close":245.25,"volume":6352700,"ma5":257.254,"ma20":275.57849999999996,"ma60":232.39816666666667,"ma120":184.34575,"ma250":118.75728},{"date":"2026-03-09","open":239.19,"high":262.16,"low":238,"close":262.06,"volume":10377400,"ma5":255.65,"ma20":274.5525,"ma60":233.94016666666667,"ma120":185.67633333333333,"ma250":119.64336},{"date":"2026-03-10","open":268.45,"high":280.75,"low":265.65,"close":266.22,"volume":9668000,"ma5":258.77200000000005,"ma20":273.56399999999996,"ma60":235.34466666666668,"ma120":187.03575,"ma250":120.54104},{"date":"2026-03-11","open":269.8,"high":273,"low":263.76,"close":268.81,"volume":5672200,"ma5":260.274,"ma20":273.87649999999996,"ma60":236.70483333333334,"ma120":188.43466666666666,"ma250":121.44444},{"date":"2026-03-12","open":265.66,"high":268.8,"low":257.3,"close":261.18,"volume":5426400,"ma5":260.704,"ma20":273.24850000000004,"ma60":238.11883333333333,"ma120":189.73491666666666,"ma250":122.32104},{"date":"2026-03-13","open":265.98,"high":278.44,"low":265.34,"close":272.29,"volume":8201200,"ma5":266.11199999999997,"ma20":272.658,"ma60":239.78966666666665,"ma120":191.11541666666665,"ma250":123.23208},{"date":"2026-03-16","open":282.79,"high":289.87,"low":278.77,"close":286.21,"volume":8565000,"ma5":270.942,"ma20":272.8895,"ma60":241.65016666666668,"ma120":192.56375,"ma250":124.19792},{"date":"2026-03-17","open":288.32,"high":314.92,"low":284.72,"close":313.81,"volume":14247500,"ma5":280.46,"ma20":274.3745,"ma60":244.10933333333332,"ma120":194.2600833333333,"ma250":125.2758},{"date":"2026-03-18","open":309.55,"high":319.62,"low":300.6,"close":304.9,"volume":12453900,"ma5":287.678,"ma20":274.7915,"ma60":246.27416666666667,"ma120":195.88683333333333,"ma250":126.3158},{"date":"2026-03-19","open":292.07,"high":319.2,"low":289.03,"close":316.93,"volume":9092000,"ma5":298.828,"ma20":276.4045,"ma60":248.53833333333333,"ma120":197.6345,"ma250":127.40548},{"date":"2026-03-20","open":309.52,"high":312.99,"low":291.18,"close":293.1,"volume":12877100,"ma5":302.99,"ma20":276.7835,"ma60":250.47733333333332,"ma120":199.18633333333335,"ma250":128.40324},{"date":"2026-03-23","open":298.61,"high":316.93,"low":283.16,"close":294.79,"volume":8990500,"ma5":304.706,"ma20":277.502,"ma60":252.41966666666667,"ma120":200.67008333333334,"ma250":129.40516},{"date":"2026-03-24","open":294.52,"high":301.35,"low":280.2,"close":301.05,"volume":7194700,"ma5":302.154,"ma20":279.026,"ma60":254.4445,"ma120":202.17833333333334,"ma250":130.4358},{"date":"2026-03-25","open":292,"high":300.72,"low":280.75,"close":296.14,"volume":7642100,"ma5":300.402,"ma20":279.2855,"ma60":256.35450000000003,"ma120":203.55791666666667,"ma250":131.44988},{"date":"2026-03-26","open":286.79,"high":291.81,"low":272.83,"close":273.35,"volume":9726800,"ma5":291.68600000000004,"ma20":278.8405,"ma60":257.91566666666665,"ma120":204.74200000000002,"ma250":132.37564},{"date":"2026-03-27","open":274.9,"high":282.5,"low":270,"close":275.34,"volume":6956000,"ma5":288.134,"ma20":278.6225,"ma60":259.57033333333334,"ma120":205.94225,"ma250":133.31452},{"date":"2026-03-30","open":282.43,"high":286.87,"low":249.06,"close":251.67,"volume":9063600,"ma5":279.51,"ma20":277.702,"ma60":260.89366666666666,"ma120":206.9955,"ma250":134.15948},{"date":"2026-03-31","open":259,"high":271.09,"low":254.5,"close":270.49,"volume":8781900,"ma5":273.398,"ma20":278.696,"ma60":262.2735,"ma120":208.25016666666667,"ma250":135.07788},{"date":"2026-04-01","open":280.5,"high":304.95,"low":280.5,"close":297.73,"volume":12920000,"ma5":273.716,"ma20":280.51750000000004,"ma60":264.10433333333333,"ma120":209.72141666666667,"ma250":136.10168},{"date":"2026-04-02","open":278.17,"high":298.15,"low":278,"close":294.97,"volume":7860400,"ma5":278.04,"ma20":282.3145,"ma60":265.3641666666667,"ma120":211.182,"ma250":137.14496},{"date":"2026-04-06","open":303.18,"high":311.59,"low":299.14,"close":304.15,"volume":8532200,"ma5":283.802,"ma20":285.2595,"ma60":267.10200000000003,"ma120":212.75475,"ma250":138.2394},{"date":"2026-04-07","open":297.83,"high":312.2,"low":295.73,"close":311.96,"volume":5891600,"ma5":295.86,"ma20":287.7545,"ma60":269.17333333333335,"ma120":214.36391666666665,"ma250":139.36260000000001},{"date":"2026-04-08","open":335,"high":348,"low":331.66,"close":338.78,"volume":9163500,"ma5":309.518,"ma20":291.3825,"ma60":271.47866666666664,"ma120":216.24433333333334,"ma250":140.59152},{"date":"2026-04-09","open":343.88,"high":345.1,"low":329.5,"close":337.88,"volume":6391800,"ma5":317.548,"ma20":294.836,"ma60":273.5743333333333,"ma120":218.05633333333333,"ma250":141.79784},{"date":"2026-04-10","open":343.95,"high":349.75,"low":330,"close":343.43,"volume":6122600,"ma5":327.23999999999995,"ma20":298.9485,"ma60":275.7315,"ma120":219.86891666666668,"ma250":143.03207999999998},{"date":"2026-04-13","open":341.55,"high":351.87,"low":339.5,"close":350.16,"volume":5429400,"ma5":336.442,"ma20":302.842,"ma60":277.9841666666667,"ma120":221.73525,"ma250":144.29512},{"date":"2026-04-14","open":358.75,"high":366.3,"low":341.5,"close":366.22,"volume":7301100,"ma5":347.294,"ma20":306.84250000000003,"ma60":280.3861666666667,"ma120":223.77433333333335,"ma250":145.61672000000002},{"date":"2026-04-15","open":362,"high":365.49,"low":351.61,"close":365,"volume":6438800,"ma5":352.538,"ma20":309.402,"ma60":282.7776666666667,"ma120":225.80425,"ma250":146.933},{"date":"2026-04-16","open":362.51,"high":368.4,"low":353.11,"close":361.69,"volume":5887400,"ma5":357.3,"ma20":312.2415,"ma60":285.0896666666667,"ma120":227.81441666666666,"ma250":148.23728},{"date":"2026-04-17","open":370.35,"high":378.98,"low":366.18,"close":372.52,"volume":5627500,"ma5":363.11800000000005,"ma20":315.021,"ma60":287.26666666666665,"ma120":229.87108333333333,"ma250":149.58132},{"date":"2026-04-20","open":375.99,"high":380.65,"low":366.4,"close":374.11,"volume":5410700,"ma5":367.908,"ma20":319.0715,"ma60":289.447,"ma120":231.91008333333332,"ma250":150.93392},{"date":"2026-04-21","open":377,"high":389.71,"low":369.5,"close":383.81,"volume":6125700,"ma5":371.42600000000004,"ma20":323.5225,"ma60":291.90400000000005,"ma120":234.05291666666665,"ma250":152.32244},{"date":"2026-04-22","open":398.57,"high":402,"low":381.76,"close":389.1,"volume":7001900,"ma5":376.246,"ma20":327.925,"ma60":294.37483333333336,"ma120":236.25441666666666,"ma250":153.72804000000002},{"date":"2026-04-23","open":387,"high":416.37,"low":385.81,"close":403.12,"volume":6774800,"ma5":384.53200000000004,"ma20":333.274,"ma60":296.8825,"ma120":238.43558333333334,"ma250":155.17983999999998},{"date":"2026-04-24","open":410.11,"high":414.5,"low":400.05,"close":404,"volume":5603000,"ma5":390.82800000000003,"ma20":339.8065,"ma60":298.95416666666665,"ma120":240.65116666666665,"ma250":156.63272},{"date":"2026-04-27","open":411.73,"high":414,"low":396.28,"close":400.73,"volume":5788200,"ma5":396.152,"ma20":346.076,"ma60":300.99283333333335,"ma120":242.73883333333333,"ma250":158.072},{"date":"2026-04-28","open":384.18,"high":396.33,"low":374.02,"close":390.99,"volume":7285500,"ma5":397.588,"ma20":353.04200000000003,"ma60":303.33883333333335,"ma120":244.68025,"ma250":159.47348000000002},{"date":"2026-04-29","open":424.35,"high":441.99,"low":410.05,"close":412.76,"volume":10458100,"ma5":402.32,"ma20":360.15549999999996,"ma60":305.71433333333334,"ma120":246.85174999999998,"ma250":160.94907999999998},{"date":"2026-04-30","open":427.13,"high":438.86,"low":422,"close":434.52,"volume":11700600,"ma5":408.6,"ma20":366.995,"ma60":308.11899999999997,"ma120":249.13858333333334,"ma250":162.51136},{"date":"2026-05-01","open":406.22,"high":446.62,"low":404,"close":431.52,"volume":15485300,"ma5":414.104,"ma20":373.8225,"ma60":310.8208333333333,"ma120":251.37125,"ma250":164.05867999999998},{"date":"2026-05-04","open":430.73,"high":453.83,"low":428.51,"close":442.36,"volume":10175700,"ma5":422.43,"ma20":380.733,"ma60":313.857,"ma120":253.69958333333335,"ma250":165.648},{"date":"2026-05-05","open":455.8,"high":480.11,"low":455.19,"close":465.26,"volume":9794500,"ma5":437.284,"ma20":388.398,"ma60":316.90166666666664,"ma120":256.1249166666667,"ma250":167.33188},{"date":"2026-05-06","open":472,"high":483.87,"low":448.99,"close":483.15,"volume":8338900,"ma5":451.36199999999997,"ma20":395.6165,"ma60":320.18766666666664,"ma120":258.7345833333333,"ma250":169.08728},{"date":"2026-05-07","open":472.02,"high":475.57,"low":450.28,"close":463.91,"volume":7162900,"ma5":457.23999999999995,"ma20":401.918,"ma60":323.5435,"ma120":261.21625,"ma250":170.76572},{"date":"2026-05-08","open":475.06,"high":483.66,"low":469.32,"close":480,"volume":7929800,"ma5":466.936,"ma20":408.7465,"ma60":326.98116666666664,"ma120":263.90658333333334,"ma250":172.50932},{"date":"2026-05-11","open":489.03,"high":525.15,"low":488,"close":515.83,"volume":10022600,"ma5":481.63,"ma20":417.03000000000003,"ma60":330.8433333333333,"ma120":266.8899166666667,"ma250":174.38636000000002},{"date":"2026-05-12","open":497.85,"high":508.6,"low":466.8,"close":488.74,"volume":7773000,"ma5":486.326,"ma20":423.15600000000006,"ma60":334.296,"ma120":269.60900000000004,"ma250":176.14527999999999},{"date":"2026-05-13","open":503.32,"high":503.66,"low":475.37,"close":494.09,"volume":5772800,"ma5":488.514,"ma20":429.61049999999994,"ma60":337.7956666666667,"ma120":272.45258333333334,"ma250":177.92484},{"date":"2026-05-14","open":484.76,"high":507.97,"low":480.34,"close":489.15,"volume":5540900,"ma5":493.562,"ma20":435.9835,"ma60":341.00550000000004,"ma120":275.24575,"ma250":179.68244},{"date":"2026-05-15","open":470.75,"high":486.41,"low":465,"close":482.02,"volume":7014400,"ma5":493.966,"ma20":441.4585,"ma60":344.29466666666667,"ma120":278.094,"ma250":181.41056},{"date":"2026-05-18","open":485.34,"high":487,"low":441.67,"close":458.68,"volume":8996700,"ma5":482.53599999999994,"ma20":445.687,"ma60":347.1806666666667,"ma120":280.75641666666667,"ma250":183.0424},{"date":"2026-05-19","open":441.7,"high":464.23,"low":434,"close":455.8,"volume":5891600,"ma5":475.948,"ma20":449.2865,"ma60":350.1036666666667,"ma120":283.29699999999997,"ma250":184.66307999999998},{"date":"2026-05-20","open":469.38,"high":469.65,"low":456.18,"close":459.62,"volume":5311700,"ma5":469.054,"ma20":452.8125,"ma60":353.2545,"ma120":285.83208333333334,"ma250":186.30360000000002},{"date":"2026-05-21","open":458.93,"high":487.29,"low":458.87,"close":486.46,"volume":5046800,"ma5":468.51599999999996,"ma20":456.97950000000003,"ma60":356.513,"ma120":288.57141666666666,"ma250":188.05007999999998},{"date":"2026-05-22","open":488.43,"high":489.99,"low":478.55,"close":484.28,"volume":4492800,"ma5":468.968,"ma20":460.99350000000004,"ma60":359.8801666666667,"ma120":291.246,"ma250":189.78648},{"date":"2026-05-26","open":504.83,"high":536.12,"low":500.5,"close":524.65,"volume":7552500,"ma5":482.162,"ma20":467.18949999999995,"ma60":363.9626666666666,"ma120":294.25525,"ma250":191.6778},{"date":"2026-05-27","open":538.97,"high":546.68,"low":521.7,"close":530.6,"volume":6263200,"ma5":497.122,"ma20":474.16999999999996,"ma60":368.30466666666666,"ma120":297.34366666666665,"ma250":193.5908},{"date":"2026-05-28","open":540.51,"high":553.5,"low":527.43,"close":531.18,"volume":6002800,"ma5":511.434,"ma20":480.091,"ma60":372.9808333333333,"ma120":300.47358333333335,"ma250":195.50532},{"date":"2026-05-29","open":542.3,"high":544.26,"low":518.68,"close":531.21,"volume":8383500,"ma5":520.384,"ma20":484.9255,"ma60":377.47933333333333,"ma120":303.5586666666667,"ma250":197.42396},{"date":"2026-06-01","open":536,"high":564.14,"low":534.27,"close":546.2,"volume":6240900,"ma5":532.768,"ma20":490.65950000000004,"ma60":382.26550000000003,"ma120":306.7029166666667,"ma250":199.4},{"date":"2026-06-02","open":559,"high":571.18,"low":541,"close":563.1,"volume":5029100,"ma5":540.458,"ma20":496.6965,"ma60":387.563,"ma120":309.9805833333333,"ma250":201.43732},{"date":"2026-06-03","open":571.25,"high":602.54,"low":571.25,"close":594.11,"volume":7846100,"ma5":553.1600000000001,"ma20":503.139,"ma60":393.0971666666667,"ma120":313.51866666666666,"ma250":203.59604000000002},{"date":"2026-06-04","open":566.01,"high":594,"low":564.56,"close":575.5,"volume":6488200,"ma5":562.024,"ma20":507.75649999999996,"ma60":398.25183333333337,"ma120":316.79825,"ma250":205.67784},{"date":"2026-06-05","open":545.25,"high":554.16,"low":511.33,"close":511.72,"volume":9009200,"ma5":558.126,"ma20":510.14700000000005,"ma60":402.30033333333336,"ma120":319.5025833333333,"ma250":207.50292000000002},{"date":"2026-06-08","open":540.21,"high":540.21,"low":519.05,"close":526.93,"volume":6226300,"ma5":554.272,"ma20":512.4935,"ma60":406.72950000000003,"ma120":322.4241666666667,"ma250":209.38255999999998},{"date":"2026-06-09","open":535.5,"high":545.41,"low":480.87,"close":517.72,"volume":7278700,"ma5":545.196,"ma20":512.588,"ma60":410.82,"ma120":325.30483333333336,"ma250":211.22964000000002},{"date":"2026-06-10","open":502.7,"high":515.22,"low":484.5,"close":490.09,"volume":5978300,"ma5":524.392,"ma20":512.6555000000001,"ma60":414.218,"ma120":327.9340833333333,"ma250":212.96732},{"date":"2026-06-11","open":497.77,"high":529.72,"low":489,"close":529.29,"volume":6334600,"ma5":515.15,"ma20":514.4155,"ma60":417.80933333333337,"ma120":330.95933333333335,"ma250":214.86136},{"date":"2026-06-12","open":541.99,"high":572.29,"low":531.96,"close":562.93,"volume":6285300,"ma5":525.392,"ma20":518.1045,"ma60":422.1098333333333,"ma120":334.192,"ma250":216.89028},{"date":"2026-06-15","open":618.78,"high":658.8,"low":612,"close":653.53,"volume":9522900,"ma5":550.712,"ma20":526.6800000000001,"ma60":427.7198333333333,"ma120":338.1290833333333,"ma250":219.27476000000001},{"date":"2026-06-16","open":686.78,"high":729.92,"low":667.35,"close":681.08,"volume":15860100,"ma5":583.384,"ma20":537.8,"ma60":434.1861666666666,"ma120":342.33175,"ma250":221.76479999999998},{"date":"2026-06-17","open":695.48,"high":741.85,"low":694.12,"close":712.13,"volume":13569100,"ma5":627.792,"ma20":550.6165,"ma60":441.1418333333333,"ma120":346.78075,"ma250":224.37655999999998},{"date":"2026-06-18","open":764.15,"high":799.87,"low":739.11,"close":746.23,"volume":16683900,"ma5":671.1800000000001,"ma20":564.947,"ma60":448.56149999999997,"ma120":351.503,"ma250":227.12432},{"date":"2026-06-22","open":772.75,"high":779.8,"low":726.6,"close":732.62,"volume":13160100,"ma5":705.118,"ma20":577.255,"ma60":455.83616666666666,"ma120":356.0953333333334,"ma250":229.81328},{"date":"2026-06-23","open":665.21,"high":682.53,"low":653,"close":670.75,"volume":12684400,"ma5":708.562,"ma20":586.5785,"ma60":462.4595,"ma120":360.18758333333335,"ma250":232.248},{"date":"2026-06-24","open":658.46,"high":665,"low":612.41,"close":643.83,"volume":12214400,"ma5":701.112,"ma20":592.5375,"ma60":468.601,"ma120":364.08566666666667,"ma250":234.57312},{"date":"2026-06-25","open":729,"high":729,"low":658.5,"close":675.39,"volume":11717600,"ma5":693.764,"ma20":599.777,"ma60":475.66299999999995,"ma120":368.27833333333336,"ma250":237.02064000000001},{"date":"2026-06-26","open":643.15,"high":647.42,"low":579.51,"close":586.45,"volume":23404400,"ma5":661.808,"ma20":602.5405,"ma60":480.92900000000003,"ma120":371.60125,"ma250":239.11328},{"date":"2026-06-29","open":600.56,"high":652.98,"low":590,"close":651.88,"volume":11268900,"ma5":645.6600000000001,"ma20":608.574,"ma60":486.8315,"ma120":375.46791666666667,"ma250":241.46484},{"date":"2026-06-30","open":632.44,"high":663.98,"low":630.3,"close":638.72,"volume":9277300,"ma5":639.254,"ma20":613.2,"ma60":492.56066666666663,"ma120":378.9624166666666,"ma250":243.76435999999998},{"date":"2026-07-01","open":604.56,"high":617.39,"low":585.8,"close":598.37,"volume":7934200,"ma5":630.162,"ma20":614.9635000000001,"ma60":497.46433333333334,"ma120":382.2831666666667,"ma250":245.89472},{"date":"2026-07-02","open":595.5,"high":609.47,"low":525.84,"close":539,"volume":8925700,"ma5":602.884,"ma20":612.208,"ma60":501.24833333333333,"ma120":385.21083333333337,"ma250":247.7864},{"date":"2026-07-06","open":567,"high":601,"low":563.61,"close":577.46,"volume":7600700,"ma5":601.086,"ma20":612.306,"ma60":505.22633333333334,"ma120":388.3525,"ma250":249.83536},{"date":"2026-07-07","open":532.4,"high":550,"low":510.37,"close":532.1,"volume":7993500,"ma5":577.13,"ma20":613.325,"ma60":508.4633333333333,"ma120":391.01883333333336,"ma250":251.70767999999998},{"date":"2026-07-08","open":526,"high":562.76,"low":526,"close":550.3,"volume":6870000,"ma5":559.446,"ma20":614.4935,"ma60":511.9111666666667,"ma120":393.8213333333333,"ma250":253.65032},{"date":"2026-07-09","open":594.14,"high":601.5,"low":574,"close":578.05,"volume":6868500,"ma5":555.382,"ma20":617.51,"ma60":515.7093333333333,"ma120":396.84675,"ma250":255.70228},{"date":"2026-07-10","open":564,"high":585.2,"low":562.76,"close":582.59,"volume":4814100,"ma5":564.1,"ma20":622.135,"ma60":519.3155,"ma120":399.8508333333333,"ma250":257.76808},{"date":"2026-07-13","open":551.67,"high":559.99,"low":532.16,"close":555.55,"volume":4780800,"ma5":559.7180000000001,"ma20":623.448,"ma60":522.4913333333333,"ma120":402.6345,"ma250":259.72256},{"date":"2026-07-14","open":587.65,"high":589.65,"low":559.11,"close":563.32,"volume":5293200,"ma5":565.962,"ma20":623.4675,"ma60":525.8518333333334,"ma120":405.47075,"ma250":261.70572},{"date":"2026-07-15","open":562.64,"high":569.35,"low":496.5,"close":513.84,"volume":7926900,"ma5":558.67,"ma20":616.483,"ma60":528.2071666666667,"ma120":407.7369166666667,"ma250":263.49496000000005},{"date":"2026-07-16","open":486.68,"high":498.72,"low":453.94,"close":466.81,"volume":10527000,"ma5":536.422,"ma20":605.7695,"ma60":529.7521666666667,"ma120":409.5995833333333,"ma250":265.09412},{"date":"2026-07-17","open":451.13,"high":492.93,"low":430.52,"close":477.22,"volume":11777100,"ma5":515.3480000000001,"ma20":594.024,"ma60":531.309,"ma120":411.6065,"ma250":266.731},{"date":"2026-07-20","open":491.36,"high":505.99,"low":485.28,"close":487.42,"volume":5403500,"ma5":501.72200000000004,"ma20":581.0835,"ma60":532.9476666666667,"ma120":413.66125,"ma250":268.40572},{"date":"2026-07-21","open":528.81,"high":553.63,"low":517.01,"close":548.39,"volume":7449100,"ma5":498.73600000000005,"ma20":571.8720000000001,"ma60":535.3688333333333,"ma120":416.1256666666667,"ma250":270.33104},{"date":"2026-07-22","open":525.74,"high":564.43,"low":525.02,"close":556.67,"volume":5435000,"ma5":507.302,"ma20":566.168,"ma60":537.9133333333333,"ma120":418.43375000000003,"ma250":272.28044},{"date":"2026-07-23","open":555.72,"high":576.37,"low":554,"close":558.3,"volume":5689300,"ma5":525.6,"ma20":561.8915,"ma60":540.5395,"ma120":420.76616666666666,"ma250":274.23756},{"date":"2026-07-24","open":538.5,"high":552,"low":509.56,"close":519.8,"volume":4775600,"ma5":534.116,"ma20":554.112,"ma60":542.6863333333333,"ma120":423.01258333333334,"ma250":276.04148},{"date":"2026-07-27","open":523,"high":531.29,"low":471.32,"close":497.92,"volume":6217000,"ma5":536.216,"ma20":549.6854999999999,"ma60":544.1056666666667,"ma120":424.90999999999997,"ma250":277.7572},{"date":"2026-07-28","open":466.09,"high":467.26,"low":422.11,"close":463.51,"volume":10511900,"ma5":519.24,"ma20":540.267,"ma60":544.5888333333334,"ma120":426.3539166666667,"ma250":279.3288},{"date":"2026-07-29","open":480.4,"high":499.19,"low":456.72,"close":462.04,"volume":9231500,"ma5":500.31399999999996,"ma20":531.433,"ma60":545.0975,"ma120":427.95916666666665,"ma250":280.89124},{"date":"2026-07-30","open":511.65,"high":547.07,"low":507,"close":533.04,"volume":8408800,"ma5":495.262,"ma20":528.1665,"ma60":546.6088333333333,"ma120":430.23291666666665,"ma250":282.70864},{"date":"2026-07-31","open":569.11,"high":580,"low":530.55,"close":544.84,"volume":9502300,"ma5":500.27,"ma20":528.4585,"ma60":547.9351666666666,"ma120":432.41841666666664,"ma250":284.5818},{"date":"2026-08-03","open":524.36,"high":539.43,"low":501.27,"close":527.22,"volume":8279900,"ma5":506.13,"ma20":525.9465,"ma60":548.6696666666667,"ma120":434.4286666666667,"ma250":286.38152},{"date":"2026-08-04","open":555.01,"high":559.84,"low":537.29,"close":548.56,"volume":7806200,"ma5":523.14,"ma20":526.7695,"ma60":550.0805,"ma120":436.812,"ma250":288.2724},{"date":"2026-08-05","open":544.94,"high":564.66,"low":518.28,"close":519.17,"volume":9633600,"ma5":534.566,"ma20":525.213,"ma60":550.7333333333333,"ma120":438.85725,"ma250":290.05396},{"date":"2026-08-06","open":428.89,"high":477.63,"low":407.48,"close":451.52,"volume":16190100,"ma5":518.262,"ma20":518.8865,"ma60":549.6615,"ma120":440.25241666666665,"ma250":291.56228000000004},{"date":"2026-08-07","open":457.45,"high":457.56,"low":422.5,"close":434.3,"volume":11820800,"ma5":496.154,"ma20":511.47200000000004,"ma60":548.7541666666667,"ma120":441.5250833333333,"ma250":292.9996},{"date":"2026-08-10","open":434.63,"high":452.7,"low":424.38,"close":438.34,"volume":7258600,"ma5":478.378,"ma20":505.6115,"ma60":547.825,"ma120":442.8103333333333,"ma250":294.4544},{"date":"2026-08-11","open":442.22,"high":448.88,"low":431.48,"close":437.93,"volume":6095100,"ma5":456.25199999999995,"ma20":499.342,"ma60":546.9713333333333,"ma120":443.9884166666667,"ma250":295.90247999999997},{"date":"2026-08-12","open":457.07,"high":467.8,"low":450.88,"close":454.1,"volume":5750500,"ma5":443.238,"ma20":496.355,"ma60":546.506,"ma120":445.4003333333333,"ma250":297.41459999999995},{"date":"2026-08-13","open":453.13,"high":502.64,"low":451.55,"close":487.29,"volume":8699100,"ma5":450.392,"ma20":497.379,"ma60":546.9828333333334,"ma120":447.08175,"ma250":299.05879999999996},{"date":"2026-08-14","open":503.5,"high":516.35,"low":487.1,"close":508.8,"volume":9945800,"ma5":465.29200000000003,"ma20":498.95799999999997,"ma60":547.8661666666667,"ma120":448.98491666666666,"ma250":300.79376},{"date":"2026-08-17","open":525.53,"high":548.6,"low":519.07,"close":536.01,"volume":9305300,"ma5":484.826,"ma20":501.3875,"ma60":549.1393333333333,"ma120":451.19691666666665,"ma250":302.63264000000004},{"date":"2026-08-18","open":496.07,"high":520,"low":490.23,"close":496.16,"volume":9440100,"ma5":496.47200000000004,"ma20":498.776,"ma60":549.3009999999999,"ma120":452.907,"ma250":304.31384},{"date":"2026-08-19","open":494.28,"high":500,"low":460.28,"close":462.09,"volume":6981500,"ma5":498.07,"ma20":494.047,"ma60":548.9311666666667,"ma120":454.40566666666666,"ma250":305.85964},{"date":"2026-08-20","open":463.39,"high":477.28,"low":453.7,"close":469.05,"volume":5365500,"ma5":494.422,"ma20":489.58450000000005,"ma60":548.0044999999999,"ma120":455.98358333333334,"ma250":307.4372},{"date":"2026-08-21","open":477.27,"high":478.8,"low":454.33,"close":459.44,"volume":4341800,"ma5":484.55,"ma20":486.5665,"ma60":546.8185,"ma120":457.5615833333333,"ma250":308.96708},{"date":"2026-08-24","open":446.35,"high":446.99,"low":419.54,"close":435.38,"volume":7763000,"ma5":464.424,"ma20":483.43950000000007,"ma60":545.2218333333334,"ma120":459.10133333333334,"ma250":310.39171999999996},{"date":"2026-08-25","open":446.72,"high":452,"low":430.34,"close":450.75,"volume":4746400,"ma5":455.342,"ma20":482.80150000000003,"ma60":543.8808333333333,"ma120":460.68008333333336,"ma250":311.87588},{"date":"2026-08-26","open":449.88,"high":470,"low":448.01,"close":468.88,"volume":5158500,"ma5":456.7,"ma20":483.1435,"ma60":542.5921666666667,"ma120":462.42883333333333,"ma250":313.42872},{"date":"2026-08-27","open":477.79,"high":479.85,"low":443.02,"close":462,"volume":7618200,"ma5":455.28999999999996,"ma20":479.5915,"ma60":540.9071666666666,"ma120":464.2350833333333,"ma250":314.94856},{"date":"2026-08-28","open":462.25,"high":475.01,"low":455.07,"close":459.45,"volume":4317400,"ma5":455.29200000000003,"ma20":475.322,"ma60":538.6628333333333,"ma120":465.88,"ma250":316.465},{"date":"2026-08-31","open":456.9,"high":459.45,"low":444.52,"close":450.55,"volume":5854800,"ma5":458.326,"ma20":471.48850000000004,"ma60":536.5803333333333,"ma120":467.41608333333335,"ma250":317.93956},{"date":"2026-09-01","open":443.07,"high":457.68,"low":439.28,"close":450.44,"volume":5497900,"ma5":458.264,"ma20":466.5825,"ma60":535.559,"ma120":468.92966666666666,"ma250":319.39732},{"date":"2026-09-02","open":444.93,"high":456.98,"low":437.4,"close":448.9,"volume":4042700,"ma5":454.26800000000003,"ma20":463.06899999999996,"ma60":534.2585,"ma120":470.49399999999997,"ma250":320.83096},{"date":"2026-09-03","open":442.91,"high":449.47,"low":420.88,"close":441.57,"volume":5514300,"ma5":450.18199999999996,"ma20":462.5715,"ma60":532.9893333333333,"ma120":471.9046666666666,"ma250":322.22908},{"date":"2026-09-04","open":452.22,"high":468.19,"low":442.15,"close":467.46,"volume":5805000,"ma5":451.784,"ma20":464.22950000000003,"ma60":532.6121666666667,"ma120":473.4150833333333,"ma250":323.72576000000004},{"date":"2026-09-08","open":480.01,"high":489.2,"low":464.54,"close":477.3,"volume":6407800,"ma5":457.134,"ma20":466.17749999999995,"ma60":531.7456666666667,"ma120":474.77750000000003,"ma250":325.2568},{"date":"2026-09-09","open":474.64,"high":495.49,"low":471.72,"close":482.28,"volume":4027100,"ma5":463.50199999999995,"ma20":468.395,"ma60":530.4015,"ma120":476.2556666666667,"ma250":326.80584000000005},{"date":"2026-09-10","open":466.61,"high":471.23,"low":456.75,"close":460.93,"volume":4518300,"ma5":465.908,"ma20":468.7365,"ma60":527.1915,"ma120":477.4556666666667,"ma250":328.26496000000003},{"date":"2026-09-11","open":464.16,"high":472.43,"low":442.78,"close":447.18,"volume":5122100,"ma5":467.03000000000003,"ma20":466.73100000000005,"ma60":523.2931666666667,"ma120":478.73966666666666,"ma250":329.66303999999997},{"date":"2026-09-14","open":417.32,"high":436.28,"low":416,"close":426.94,"volume":7296100,"ma5":458.92600000000004,"ma20":462.63800000000003,"ma60":518.5400000000001,"ma120":479.8409166666667,"ma250":330.96124},{"date":"2026-09-15","open":430.25,"high":430.25,"low":407.12,"close":411.96,"volume":7860800,"ma5":445.858,"ma20":456.43549999999993,"ma60":512.9688333333334,"ma120":480.7651666666667,"ma250":332.19671999999997},{"date":"2026-09-16","open":421.45,"high":428.14,"low":414.6,"close":416.97,"volume":7624200,"ma5":432.796,"ma20":452.476,"ma60":507.70799999999997,"ma120":481.77208333333334,"ma250":333.46084},{"date":"2026-09-17","open":427.28,"high":433.2,"low":416.31,"close":423.87,"volume":7143000,"ma5":425.384,"ma20":450.56499999999994,"ma60":503.5933333333333,"ma120":483.02641666666665,"ma250":334.73571999999996},{"date":"2026-09-18","open":427.5,"high":448.85,"low":424.55,"close":441.36,"volume":13518900,"ma5":424.21999999999997,"ma20":449.18050000000005,"ma60":500.21883333333335,"ma120":484.4099166666667,"ma250":336.07464},{"date":"2026-09-21","open":455.64,"high":460.49,"low":437.2,"close":448.17,"volume":7636000,"ma5":428.466,"ma20":448.617,"ma60":496.4318333333333,"ma120":486.04741666666666,"ma250":337.41768},{"date":"2026-09-22","open":440.05,"high":474.54,"low":438,"close":464.6,"volume":8419900,"ma5":438.994,"ma20":450.078,"ma60":494.401,"ma120":487.665,"ma250":338.83508},{"date":"2026-09-23","open":462.94,"high":475.66,"low":445.02,"close":473.69,"volume":5037700,"ma5":450.338,"ma20":451.225,"ma60":491.4311666666666,"ma120":489.1313333333334,"ma250":340.29108},{"date":"2026-09-24","open":465.74,"high":468,"low":449.21,"close":450.31,"volume":7212500,"ma5":455.62600000000003,"ma20":450.29650000000004,"ma60":488.291,"ma120":490.42583333333334,"ma250":341.66348},{"date":"2026-09-25","open":455.24,"high":461.98,"low":447.69,"close":456.81,"volume":5935300,"ma5":458.716,"ma20":450.037,"ma60":485.9316666666667,"ma120":491.69800000000004,"ma250":343.0632},{"date":"2026-09-28","open":449.01,"high":459.99,"low":432.04,"close":453.23,"volume":7429800,"ma5":459.72799999999995,"ma20":449.726,"ma60":484.5021666666667,"ma120":492.87525,"ma250":344.40916},{"date":"2026-09-29","open":463.15,"high":465.9,"low":447.03,"close":453.48,"volume":6118500,"ma5":457.504,"ma20":449.87250000000006,"ma60":482.43583333333333,"ma120":493.83108333333337,"ma250":345.74284},{"date":"2026-09-30","open":453.22,"high":463.89,"low":446.24,"close":454.46,"volume":6960200,"ma5":453.658,"ma20":450.07349999999997,"ma60":481.1418333333333,"ma120":494.8025833333333,"ma250":347.03832},{"date":"2026-10-01","open":451.8,"high":463.55,"low":440.05,"close":462.56,"volume":6158700,"ma5":456.108,"ma20":450.75649999999996,"ma60":479.6795,"ma120":495.79533333333336,"ma250":348.36352},{"date":"2026-10-02","open":423.2,"high":427.71,"low":396.57,"close":415.29,"volume":24768500,"ma5":447.804,"ma20":449.4425,"ma60":476.9668333333333,"ma120":496.3380833333333,"ma250":349.49944},{"date":"2026-10-05","open":430.5,"high":447.71,"low":429.44,"close":441.64,"volume":11300400,"ma5":445.486,"ma20":448.15150000000006,"ma60":474.6176666666667,"ma120":496.9665833333333,"ma250":350.76488},{"date":"2026-10-06","open":426.6,"high":430.33,"low":406.81,"close":411.04,"volume":14044100,"ma5":436.99799999999993,"ma20":444.8385,"ma60":472.20916666666665,"ma120":497.35025,"ma250":351.92932},{"date":"2026-10-07","open":401.08,"high":409.39,"low":397.02,"close":405.42,"volume":7258500,"ma5":427.18999999999994,"ma20":440.9955,"ma60":469.57750000000004,"ma120":497.7146666666667,"ma250":353.06628},{"date":"2026-10-08","open":399.31,"high":407.45,"low":390.6,"close":393.31,"volume":9386800,"ma5":413.34,"ma20":437.6145,"ma60":467.5686666666667,"ma120":497.8879166666667,"ma250":354.16071999999997},{"date":"2026-10-09","open":397.35,"high":398.28,"low":386.01,"close":397.28,"volume":7046600,"ma5":409.738,"ma20":435.11949999999996,"ma60":466.4098333333333,"ma120":498.081,"ma250":355.28815999999995},{"date":"2026-10-12","open":391.76,"high":392.6,"low":385.89,"close":386.94,"volume":5410800,"ma5":398.798,"ma20":433.11949999999996,"ma60":464.9051666666667,"ma120":498.1070833333333,"ma250":356.36048},{"date":"2026-10-13","open":359,"high":382.77,"low":358.26,"close":380.71,"volume":12400600,"ma5":392.73199999999997,"ma20":431.55699999999996,"ma60":463.12666666666667,"ma120":498.0371666666667,"ma250":357.4308},{"date":"2026-10-14","open":371.5,"high":382.34,"low":362.5,"close":364.1,"volume":6787500,"ma5":384.46799999999996,"ma20":428.9135,"ma60":460.0551666666667,"ma120":497.71200000000005,"ma250":358.40544},{"date":"2026-10-15","open":342.68,"high":356.83,"low":336,"close":356.45,"volume":12255900,"ma5":377.096,"ma20":425.5425,"ma60":456.71816666666666,"ma120":497.31575,"ma250":359.32756},{"date":"2026-10-16","open":347.72,"high":348.51,"low":331.81,"close":332,"volume":8036000,"ma5":364.04,"ma20":420.0745,"ma60":452.9465,"ma120":496.74300000000005,"ma250":360.15076},{"date":"2026-10-19","open":341.96,"high":356.25,"low":341.14,"close":352.21,"volume":7813600,"ma5":357.094,"ma20":415.27650000000006,"ma60":450.15333333333336,"ma120":496.4198333333333,"ma250":361.07347999999996},{"date":"2026-10-20","open":348.88,"high":366,"low":342.5,"close":364.32,"volume":8534800,"ma5":353.816,"ma20":410.2625,"ma60":447.9266666666666,"ma120":496.01616666666666,"ma250":362.04512},{"date":"2026-10-21","open":380.25,"high":381.88,"low":367.13,"close":378.51,"volume":8660600,"ma5":356.698,"ma20":405.5035,"ma60":446.51,"ma120":495.5494166666667,"ma250":363.07728000000003},{"date":"2026-10-22","open":363.76,"high":367.34,"low":348.23,"close":354.19,"volume":13557600,"ma5":356.246,"ma20":400.6975,"ma60":444.7125,"ma120":494.905,"ma250":363.99116},{"date":"2026-10-23","open":346.1,"high":360.66,"low":339.55,"close":343.67,"volume":13953700,"ma5":358.58000000000004,"ma20":395.0405,"ma60":441.5563333333333,"ma120":494.0825833333334,"ma250":364.84812},{"date":"2026-10-26","open":346.28,"high":364.13,"low":340.3,"close":356.13,"volume":9711900,"ma5":359.364,"ma20":390.1855,"ma60":438.41116666666665,"ma120":493.17316666666665,"ma250":365.76596},{"date":"2026-10-27","open":359.95,"high":388.08,"low":358.24,"close":380.88,"volume":9163500,"ma5":362.67600000000004,"ma20":386.5555,"ma60":435.9721666666667,"ma120":492.3209166666667,"ma250":366.7898},{"date":"2026-10-28","open":385,"high":397.33,"low":374.89,"close":396.42,"volume":7435500,"ma5":366.258,"ma20":383.6535,"ma60":433.43649999999997,"ma120":491.75849999999997,"ma250":367.80996000000005},{"date":"2026-10-29","open":390.28,"high":402.23,"low":388.36,"close":395.41,"volume":5730300,"ma5":374.502,"ma20":380.296,"ma60":431.3738333333333,"ma120":491.05358333333334,"ma250":368.83908},{"date":"2026-10-30","open":366.84,"high":377.99,"low":361.11,"close":366.11,"volume":8979500,"ma5":378.99,"ma20":377.837,"ma60":429.95033333333333,"ma120":489.80591666666663,"ma250":369.70268},{"date":"2026-11-02","open":367.51,"high":367.85,"low":335.75,"close":338.59,"volume":7269900,"ma5":375.482,"ma20":372.68449999999996,"ma60":428.35516666666666,"ma120":488.55466666666666,"ma250":370.42496},{"date":"2026-11-03","open":350.59,"high":359.98,"low":342.32,"close":347.35,"volume":5377700,"ma5":368.776,"ma20":369.5,"ma60":426.83866666666665,"ma120":487.33183333333335,"ma250":371.20564},{"date":"2026-11-04","open":333.36,"high":349.51,"low":321.6,"close":323.83,"volume":7265700,"ma5":354.258,"ma20":365.4205,"ma60":424.937,"ma120":485.95416666666665,"ma250":371.86056},{"date":"2026-11-05","open":304.12,"high":305.41,"low":265,"close":267.63,"volume":18349400,"ma5":328.702,"ma20":359.13649999999996,"ma60":421.82916666666665,"ma120":484.1675833333333,"ma250":372.27668},{"date":"2026-11-06","open":287,"high":288,"low":258.61,"close":263.78,"volume":12132000,"ma5":308.236,"ma20":352.4615,"ma60":418.10400000000004,"ma120":482.54341666666664,"ma250":372.67996},{"date":"2026-11-09","open":271.28,"high":293.4,"low":269.87,"close":289.78,"volume":8417000,"ma5":298.474,"ma20":347.6035,"ma60":414.45366666666666,"ma120":481.1599166666667,"ma250":373.1422},{"date":"2026-11-10","open":283.04,"high":294.95,"low":276.16,"close":289.2,"volume":6534000,"ma5":286.84399999999994,"ma20":343.02799999999996,"ma60":410.3401666666667,"ma120":479.73974999999996,"ma250":373.61904},{"date":"2026-11-11","open":309.04,"high":319,"low":301.71,"close":313.31,"volume":8063400,"ma5":284.73999999999995,"ma20":340.4885,"ma60":407.29266666666666,"ma120":478.2968333333334,"ma250":374.20784000000003}],"relative":[{"date":"2025-12-31","stock":100,"index":100},{"date":"2026-01-02","stock":108.95687002960469,"index":100.1894675334161},{"date":"2026-01-05","stock":109.06135717188134,"index":100.82609013220363},{"date":"2026-01-06","stock":127.34660707029661,"index":101.45088014023811},{"date":"2026-01-07","stock":116.02716665699192,"index":101.10189175370681},{"date":"2026-01-08","stock":108.9452603471295,"index":101.10963406617486},{"date":"2026-01-09","stock":116.36384744877228,"index":101.76437075451027},{"date":"2026-01-12","stock":123.1439020142799,"index":101.9249141771967},{"date":"2026-01-13","stock":124.22360248447204,"index":101.72726608721058},{"date":"2026-01-14","stock":124.80408660823126,"index":101.18471988897817},{"date":"2026-01-15","stock":128.9255238869217,"index":101.44576729238186},{"date":"2026-01-16","stock":128.58303825390374,"index":101.38061500255642},{"date":"2026-01-20","stock":129.4305450745922,"index":99.28946022934775},{"date":"2026-01-21","stock":140.41910953735413,"index":100.43999707837266},{"date":"2026-01-22","stock":141.22598246937946,"index":100.99116207727704},{"date":"2026-01-23","stock":137.22064201544086,"index":101.02417646629172},{"date":"2026-01-26","stock":139.80960120740696,"index":101.5299101599591},{"date":"2026-01-27","stock":146.6651187090033,"index":101.94434299905048},{"date":"2026-01-28","stock":162.36140941545247,"index":101.93601636111315},{"date":"2026-01-29","stock":161.6125848958031,"index":101.80425096778906},{"date":"2026-01-30","stock":145.2545422882684,"index":101.36629902855891},{"date":"2026-02-02","stock":156.8642247634527,"index":101.912789423709},{"date":"2026-02-03","stock":168.47971207987462,"index":101.05631436710247},{"date":"2026-02-04","stock":156.3882277819702,"index":100.54371484917098},{"date":"2026-02-05","stock":151.0361641609102,"index":99.31195675991528},{"date":"2026-02-06","stock":164.033203691879,"index":101.26798626835148},{"date":"2026-02-09","stock":166.01265455389793,"index":101.74304287488131},{"date":"2026-02-10","stock":152.41191153421954,"index":101.40690964867431},{"date":"2026-02-11","stock":158.90172403784754,"index":101.40194288218538},{"date":"2026-02-12","stock":164.91553955999305,"index":99.81389233803229},{"date":"2026-02-13","stock":163.4527195681198,"index":99.86370608428895},{"date":"2026-02-17","stock":164.9213444012306,"index":99.96669344825068},{"date":"2026-02-18","stock":172.14837174203285,"index":100.52311737637864},{"date":"2026-02-19","stock":165.24641551053577,"index":100.2394273610401},{"date":"2026-02-20","stock":165.73982701573112,"index":100.93506683222554},{"date":"2026-02-23","stock":162.7793579845591,"index":99.88678694032576},{"date":"2026-02-24","stock":157.06158936553084,"index":100.65108465415236},{"date":"2026-02-25","stock":168.89185580774364,"index":101.47001679935724},{"date":"2026-02-26","stock":163.84164393103848,"index":100.92557154334965},{"date":"2026-02-27","stock":162.36140941545247,"index":100.4876196041195},{"date":"2026-03-02","stock":156.77715214488882,"index":100.52764589876561},{"date":"2026-03-03","stock":145.4751262552969,"index":99.57826309254254},{"date":"2026-03-04","stock":151.68050153828293,"index":100.35059528157184},{"date":"2026-03-05","stock":150.36280257734947,"index":99.78394565773135},{"date":"2026-03-06","stock":142.3637313519475,"index":98.45913373749178},{"date":"2026-03-09","stock":152.12166947233993,"index":99.27675115039077},{"date":"2026-03-10","stock":154.53648342717827,"index":99.06478708640712},{"date":"2026-03-11","stock":156.03993730771464,"index":98.98181286976846},{"date":"2026-03-12","stock":151.6108434434318,"index":97.47454532174422},{"date":"2026-03-13","stock":158.06002205839673,"index":96.88393835366298},{"date":"2026-03-16","stock":166.14036106112493,"index":97.86545906069681},{"date":"2026-03-17","stock":182.1617228768793,"index":98.1095610254912},{"date":"2026-03-18","stock":176.98960933418468,"index":96.77452340953911},{"date":"2026-03-19","stock":183.97283334300806,"index":96.50850923964649},{"date":"2026-03-20","stock":170.13989667382597,"index":95.04754948506319},{"date":"2026-03-23","stock":171.12091484297906,"index":96.13614783434373},{"date":"2026-03-24","stock":174.75474545771172,"index":95.77634942663063},{"date":"2026-03-25","stock":171.90456841005397,"index":96.29537652472428},{"date":"2026-03-26","stock":158.6753352295815,"index":94.61923891607626},{"date":"2026-03-27","stock":159.83049863586228,"index":93.03703162661603},{"date":"2026-03-30","stock":146.09043942648168,"index":92.66992915053684},{"date":"2026-03-31","stock":157.0151506356301,"index":95.36951281863998},{"date":"2026-04-01","stock":172.82753816683112,"index":96.05317361770506},{"date":"2026-04-02","stock":171.2254019852557,"index":96.16083558542108},{"date":"2026-04-06","stock":176.55424624136526,"index":96.58651668979621},{"date":"2026-04-07","stock":181.08782724792474,"index":96.65984953619166},{"date":"2026-04-08","stock":196.65641144714692,"index":99.0842159082609},{"date":"2026-04-09","stock":196.1339757357636,"index":99.69556643050178},{"date":"2026-04-10","stock":199.35566262262725,"index":99.58206120809291},{"date":"2026-04-13","stock":203.26232077552677,"index":100.5951354904682},{"date":"2026-04-14","stock":212.58489580309978,"index":101.78043970491564},{"date":"2026-04-15","stock":211.87670517211353,"index":102.59221386312176},{"date":"2026-04-16","stock":209.95530272247052,"index":102.85998100942224},{"date":"2026-04-17","stock":216.24194578278284,"index":104.09845884157475},{"date":"2026-04-20","stock":217.16491553955998,"index":103.85128916806661},{"date":"2026-04-21","stock":222.79561154002437,"index":103.19202395734425},{"date":"2026-04-22","stock":225.8663725547106,"index":104.27141918048353},{"date":"2026-04-23","stock":234.0047599698148,"index":103.84047914688482},{"date":"2026-04-24","stock":234.5155859987229,"index":104.66846833686364},{"date":"2026-04-27","stock":232.6174029140303,"index":104.79745818420861},{"date":"2026-04-28","stock":226.96348754861552,"index":104.28456650354248},{"date":"2026-04-29","stock":239.60062692285365,"index":104.24293331385581},{"date":"2026-04-30","stock":252.23196145585416,"index":105.31020378350742},{"date":"2026-05-01","stock":250.49050908457653,"index":105.6185815499233},{"date":"2026-05-04","stock":256.7829569861264,"index":105.18954057409978},{"date":"2026-05-05","stock":270.07604342021244,"index":106.04367832882916},{"date":"2026-05-06","stock":280.4609043942648,"index":107.59068000876488},{"date":"2026-05-07","stock":269.2923898531375,"index":107.18150609889709},{"date":"2026-05-08","stock":278.63237940442326,"index":108.0845811116792},{"date":"2026-05-11","stock":299.431125558716,"index":108.28778029362356},{"date":"2026-05-12","stock":283.7058106460788,"index":108.11423562924548},{"date":"2026-05-13","stock":286.8114007081906,"index":108.74662186838069},{"date":"2026-05-14","stock":283.9438091368201,"index":109.57913958074647},{"date":"2026-05-15","stock":279.8049573344169,"index":108.22438098020598},{"date":"2026-05-18","stock":266.2564578858768,"index":108.1447666350157},{"date":"2026-05-19","stock":264.5846636094503,"index":107.42254035497773},{"date":"2026-05-20","stock":266.80211296221046,"index":108.58184208604193},{"date":"2026-05-21","stock":282.3823068439078,"index":108.76809582937696},{"date":"2026-05-22","stock":281.1168514541127,"index":109.1734716236944},{"date":"2026-05-26","stock":304.55099553027225,"index":109.8403330655175},{"date":"2026-05-27","stock":308.00487606663955,"index":109.85844715506538},{"date":"2026-05-28","stock":308.34155685841984,"index":110.49054123146593},{"date":"2026-05-29","stock":308.35897138213267,"index":110.73055291797532},{"date":"2026-06-01","stock":317.0604283972834,"index":111.0212548389453},{"date":"2026-06-02","stock":326.87061008881403,"index":111.1647067416551},{"date":"2026-06-03","stock":344.87142276658733,"index":110.34519027098094},{"date":"2026-06-04","stock":334.0686132234283,"index":110.792637499087},{"date":"2026-06-05","stock":297.0453358100656,"index":107.8626835147177},{"date":"2026-06-08","stock":305.8744993324432,"index":108.1839164414579},{"date":"2026-06-09","stock":300.52824055262084,"index":107.90519319260828},{"date":"2026-06-10","stock":284.4894642131538,"index":106.15718355123803},{"date":"2026-06-11","stock":307.244441864515,"index":108.01694543860931},{"date":"2026-06-12","stock":326.7719277877749,"index":108.55978379957637},{"date":"2026-06-15","stock":379.3637894003599,"index":110.35410123438756},{"date":"2026-06-16","stock":395.35612700992624,"index":109.72682784310861},{"date":"2026-06-17","stock":413.3801590526499,"index":108.39383536629903},{"date":"2026-06-18","stock":433.1746676728391,"index":109.56949821050326},{"date":"2026-06-22","stock":425.2742787484762,"index":109.16353809071653},{"date":"2026-06-23","stock":389.35972601149354,"index":107.59564677525381},{"date":"2026-06-24","stock":373.73309339989555,"index":107.48988386531298},{"date":"2026-06-25","stock":392.0531723457363,"index":107.4792199254985},{"date":"2026-06-26","stock":340.4249143785918,"index":107.42852969103791},{"date":"2026-06-29","stock":378.40599059615715,"index":108.69081878606384},{"date":"2026-06-30","stock":370.7668195274859,"index":109.55167628369001},{"date":"2026-07-01","stock":347.3442851338016,"index":109.31604703820028},{"date":"2026-07-02","stock":312.88094270621696,"index":109.3161931195676},{"date":"2026-07-06","stock":335.2063621059964,"index":110.10780804908335},{"date":"2026-07-07","stock":308.8756022522784,"index":109.61726681761742},{"date":"2026-07-08","stock":319.44041330469605,"index":109.30845080709956},{"date":"2026-07-09","stock":335.54884773901426,"index":110.19852457819005},{"date":"2026-07-10","stock":338.1842456608812,"index":110.66233291943612},{"date":"2026-07-13","stock":322.4879549544319,"index":109.78511430866993},{"date":"2026-07-14","stock":326.9983165960411,"index":110.19779417135345},{"date":"2026-07-15","stock":298.2759621524351,"index":110.61865459060697},{"date":"2026-07-16","stock":270.9757938120392,"index":110.05434226864364},{"date":"2026-07-17","stock":277.01863354037266,"index":108.94295522606092},{"date":"2026-07-20","stock":282.9395716027166,"index":108.7324519757505},{"date":"2026-07-21","stock":318.331688628316,"index":109.69542034913447},{"date":"2026-07-22","stock":323.13809717304224,"index":109.54583302899715},{"date":"2026-07-23","stock":324.08428629476975,"index":108.22145935285954},{"date":"2026-07-24","stock":301.73564753004,"index":108.27521729603389},{"date":"2026-07-27","stock":289.03465490218844,"index":108.29274706011249},{"date":"2026-07-28","stock":269.06019620363384,"index":108.52063399313417},{"date":"2026-07-29","stock":268.2068845417078,"index":106.87531955299102},{"date":"2026-07-30","stock":309.42125732861206,"index":108.64991600321379},{"date":"2026-07-31","stock":316.27096998897076,"index":109.410853845592},{"date":"2026-08-03","stock":306.04283972833343,"index":111.02914323278065},{"date":"2026-08-04","stock":318.43037092935504,"index":113.01614199108904},{"date":"2026-08-05","stock":301.36994253207166,"index":112.82667445767292},{"date":"2026-08-06","stock":262.10019155976084,"index":112.62814987948288},{"date":"2026-08-07","stock":252.10425494862713,"index":113.32466583887225},{"date":"2026-08-10","stock":254.44941080861437,"index":113.25849097947557},{"date":"2026-08-11","stock":254.21141231787308,"index":112.89460229347746},{"date":"2026-08-12","stock":263.5978405990596,"index":113.1911474691403},{"date":"2026-08-13","stock":282.86410866662794,"index":113.92871229274706},{"date":"2026-08-14","stock":295.35032216868865,"index":113.73544664378059},{"date":"2026-08-17","stock":311.1452951761769,"index":113.14089547878169},{"date":"2026-08-18","stock":288.0130028443722,"index":112.36228179095757},{"date":"2026-08-19","stock":268.23590874789573,"index":112.5992257687532},{"date":"2026-08-20","stock":272.27607824925985,"index":111.62311007231028},{"date":"2026-08-21","stock":266.6976258199338,"index":112.1082462931853},{"date":"2026-08-24","stock":252.73117780228708,"index":111.79402527207655},{"date":"2026-08-25","stock":261.6532187844662,"index":112.1507559710759},{"date":"2026-08-26","stock":272.1773959482208,"index":112.12767511503908},{"date":"2026-08-27","stock":268.1836651767574,"index":112.9353589949602},{"date":"2026-08-28","stock":266.7034306611714,"index":112.65444452560077},{"date":"2026-08-31","stock":261.5371219597144,"index":112.28018406252282},{"date":"2026-09-01","stock":261.4732687061009,"index":111.48155722737565},{"date":"2026-09-02","stock":260.5793231555117,"index":111.99474107077643},{"date":"2026-09-03","stock":256.32437452835666,"index":113.17960704112191},{"date":"2026-09-04","stock":271.3531084924827,"index":112.75436418084874},{"date":"2026-09-08","stock":277.0650722702734,"index":112.09582937696297},{"date":"2026-09-09","stock":279.9558832065943,"index":111.55299101599591},{"date":"2026-09-10","stock":267.56254716433506,"index":110.90059162953766},{"date":"2026-09-11","stock":259.5808904626458,"index":111.85421079541304},{"date":"2026-09-14","stock":247.8318917977593,"index":111.31370973632313},{"date":"2026-09-15","stock":239.13623962384628,"index":110.81338105324666},{"date":"2026-09-16","stock":242.04446508387994,"index":110.3178730552918},{"date":"2026-09-17","stock":246.04980553781851,"index":111.57344240742093},{"date":"2026-09-18","stock":256.2024728623672,"index":111.75955006938865},{"date":"2026-09-21","stock":260.15556974516744,"index":113.4277992842013},{"date":"2026-09-22","stock":269.6929238985314,"index":113.42692279599737},{"date":"2026-09-23","stock":274.9695245835026,"index":112.57073990212548},{"date":"2026-09-24","stock":261.39780577001216,"index":112.54298444233439},{"date":"2026-09-25","stock":265.1709525744471,"index":113.11679205317361},{"date":"2026-09-28","stock":263.0928194113891,"index":112.24439412752903},{"date":"2026-09-29","stock":263.23794044232886,"index":112.05667957052079},{"date":"2026-09-30","stock":263.8068148836129,"index":111.77474253159009},{"date":"2026-10-01","stock":268.5087362860626,"index":111.9925498502666},{"date":"2026-10-02","stock":241.06925175596447,"index":112.81454970418523},{"date":"2026-10-05","stock":256.3650084170198,"index":113.56292454897378},{"date":"2026-10-06","stock":238.6021942299878,"index":114.21999853918632},{"date":"2026-10-07","stock":235.339873454461,"index":113.96932291286247},{"date":"2026-10-08","stock":228.3102107157369,"index":113.43744065444453},{"date":"2026-10-09","stock":230.614732687061,"index":114.11204440873567},{"date":"2026-10-12","stock":224.6125268473907,"index":114.04922942078738},{"date":"2026-10-13","stock":220.9961107563708,"index":114.02308085603681},{"date":"2026-10-14","stock":211.35426946073022,"index":112.75933094733767},{"date":"2026-10-15","stock":206.91356591397223,"index":113.12628734204952},{"date":"2026-10-16","stock":192.72072908805944,"index":111.89014681177416},{"date":"2026-10-19","stock":204.45231322923317,"index":112.34723541012345},{"date":"2026-10-20","stock":211.48197596795725,"index":112.66627711635381},{"date":"2026-10-21","stock":219.71904568410054,"index":113.31780001460814},{"date":"2026-10-22","stock":205.60167179427643,"index":111.94843327733548},{"date":"2026-10-23","stock":199.49497881232946,"index":111.36775984223212},{"date":"2026-10-26","stock":206.7278109943693,"index":112.1433058213425},{"date":"2026-10-27","stock":221.09479305740987,"index":112.81279672777737},{"date":"2026-10-28","stock":230.11551634062806,"index":113.12511869111096},{"date":"2026-10-29","stock":229.52922737563125,"index":112.7805127455993},{"date":"2026-10-30","stock":212.52104254948625,"index":110.73069899934264},{"date":"2026-11-02","stock":196.54611946363266,"index":110.16580235191002},{"date":"2026-11-03","stock":201.63116038776337,"index":110.56781827477906},{"date":"2026-11-04","stock":187.97817379694663,"index":112.31641224161858},{"date":"2026-11-05","stock":155.35496604167875,"index":107.42429333138558},{"date":"2026-11-06","stock":153.12010216520576,"index":107.76217953400044},{"date":"2026-11-09","stock":168.21268938294534,"index":110.29055583960266},{"date":"2026-11-10","stock":167.87600859116503,"index":109.86677379300271},{"date":"2026-11-11","stock":181.8714808149997,"index":111.30494485428383}],"metrics":{"change":8.336791147994482,"fiveDay":-3.2486181020905947,"ytd":81.8714808149997,"indexYtd":11.304944854283832,"volumeRatio":0.8671903104920735,"low20":258.61,"high20":402.23,"low60":258.61,"high60":500,"low120":258.61,"high120":799.87,"sectorYtd":21.108563681305515},"levels":[[258.61,"258.61 近月低位"],[340.49,"340.49 二十日线"],[407.29,"407.29 六十日线"]],"charts":[{"id":"mix","title":"新增收入大多来自云硬盘","type":"bars","unit":"十亿美元","categories":["云","客户端","消费"],"series":[{"name":"去年同期","values":[2.51,0.146,0.162]},{"name":"本季","values":[3.868,0.32,0.193]}]},{"id":"unit","title":"高毛利带来的利润放大效应","type":"bars","unit":"%","categories":["去年同期","上一季","本季"],"series":[{"name":"GAAP毛利率","values":[43.5,54.1,57.8]},{"name":"GAAP营业利润率","values":[28.105039034776436,41.71337069655724,46.70166628623601]}]},{"id":"quality","title":"投资收益会改变利润的季节形状","type":"bars","unit":"美元 / 股","categories":["去年同期","上一季","本季"],"series":[{"name":"GAAP稀释EPS","values":[3.07,8.21,4.63]},{"name":"调整后稀释EPS","values":[1.78,3.56,4.64]}]},{"id":"allocation","title":"本季产生的现金流向哪里","type":"bars","unit":"十亿美元","categories":["经营现金流","固定资产购置","股票回购","现金股息"],"series":[{"name":"本季","values":[1.604,0.227,1.001,0.056]}]},{"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":[6.317,9.52,12.919]},{"name":"净利润","values":[-0.798,1.889,9.424]}]},{"id":"quarterly","title":"六个财季的收入与净利润","type":"bars","unit":"十亿美元","categories":["25.06","25.10","26.01","26.04","26.07","26.10"],"series":[{"name":"收入","values":[2.605,2.818,3.017,3.337,3.747,4.381]},{"name":"净利润","values":[0.282,1.182,1.842,3.205,3.195,1.779]}]},{"id":"margin","title":"每100美元收入最终留下多少净利润","type":"lines","unit":"%","categories":["25.06","25.10","26.01","26.04","26.07","26.10"],"series":[{"name":"报告净利率","values":[10.83,41.94,61.05,96.04,85.27,40.61]}]},{"id":"cash","title":"FY2027第一季，现金回收与资本投入","type":"bars","unit":"十亿美元","categories":["经营现金流","购置固定资产","简化剩余现金"],"series":[{"name":"上年同期","values":[0.672,0.073,0.599]},{"name":"本期","values":[1.604,0.227,1.377]}]},{"id":"sector","title":"年初至今，个股与所属板块的价格涨幅","type":"bars","unit":"%","categories":["西部数据","XLK · 科技","标普500"],"series":[{"name":"12月31日至11月11日","values":[81.87,21.11,11.3]}]},{"id":"hurdle","title":"按现价，不同估值倍数要求每股赚多少","type":"bars","unit":"美元 / 股","categories":["10倍PE","15倍PE","20倍PE"],"series":[{"name":"现价所需的每股盈利","values":[31.33,20.89,15.67]}]}],"financials":{"annual":[{"start":"2023-07-01","end":"2024-06-28","revenue":6317000000,"net":-798000000,"operating":-403000000,"cfo":-294000000,"capex":487000000,"eps":-2.61,"shares":326000000,"sbcomp":295000000,"dividends":0,"buybacks":0,"pretax":-739000000},{"start":"2024-06-29","end":"2025-06-27","revenue":9520000000,"net":1889000000,"operating":2334000000,"cfo":1691000000,"capex":412000000,"eps":5.12,"shares":359000000,"sbcomp":265000000,"dividends":44000000,"buybacks":149000000,"pretax":1130000000},{"start":"2025-06-28","end":"2026-07-03","revenue":12919000000,"net":9424000000,"operating":4453000000,"cfo":3929000000,"capex":418000000,"eps":24.28,"shares":383000000,"sbcomp":204000000,"dividends":174000000,"buybacks":2592000000,"pretax":9905000000}],"quarters":[{"start":"2025-03-29","end":"2025-06-27","revenue":2605000000,"net":282000000,"eps":0.75},{"start":"2025-06-28","end":"2025-10-03","revenue":2818000000,"net":1182000000,"operating":792000000,"cfo":672000000,"capex":73000000,"eps":3.07,"shares":376000000,"sbcomp":53000000,"dividends":34000000,"buybacks":553000000,"pretax":1337000000},{"start":"2025-10-04","end":"2026-01-02","revenue":3017000000,"net":1842000000,"operating":908000000,"eps":4.73,"shares":381000000,"pretax":1962000000},{"start":"2026-01-03","end":"2026-04-03","revenue":3337000000,"net":3205000000,"operating":1190000000,"eps":8.2,"shares":387000000,"pretax":3359000000},{"start":"2026-04-04","end":"2026-07-03","derived":true,"revenue":3747000000,"net":3195000000,"operating":1563000000,"cfo":1389000000,"capex":108000000,"sbcomp":45000000,"dividends":54000000,"buybacks":672000000,"pretax":3247000000},{"start":"2026-07-04","end":"2026-10-02","revenue":4381000000,"net":1779000000,"operating":2046000000,"cfo":1604000000,"capex":227000000,"eps":4.63,"shares":384000000,"sbcomp":79000000,"dividends":56000000,"buybacks":1001000000,"pretax":2038000000}],"current":{"start":"2026-07-04","end":"2026-10-02","revenue":4381000000,"net":1779000000,"operating":2046000000,"cfo":1604000000,"capex":227000000,"eps":4.63,"shares":384000000,"sbcomp":79000000,"dividends":56000000,"buybacks":1001000000,"pretax":2038000000},"prior":{"start":"2025-06-28","end":"2025-10-03","revenue":2818000000,"net":1182000000,"operating":792000000,"cfo":672000000,"capex":73000000,"eps":3.07,"shares":376000000,"sbcomp":53000000,"dividends":34000000,"buybacks":553000000,"pretax":1337000000},"filing":"https://www.sec.gov/Archives/edgar/data/106040/000162828026066933/wdc-20261002.htm","form":"10-Q","filed":"2026-10-23","factsUrl":"https://data.sec.gov/api/xbrl/companyfacts/CIK0000106040.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":"西部数据最新业绩公告","url":"https://investor.wdc.com/news-releases/news-release-details/wd-reports-fiscal-first-quarter-2027-financial-results","note":"FY2027第一季（截至10月2日）的经营数据、分项调节及管理层展望。"},{"title":"美国证监会 · 10-Q 法定申报","url":"https://www.sec.gov/Archives/edgar/data/106040/000162828026066933/wdc-20261002.htm","note":"报告期末 2026-10-02，提交日期 2026-10-23。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/CIK0000106040.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/WDC?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/wdc/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，和个股使用相同的年初基准。"},{"title":"西部数据财季经营讨论与风险","url":"https://investor.wdc.com/static-files/3d436529-f9fb-4ab0-8d2a-cdee0e84e703","note":"终端市场、每 EB 售价、出货容量及客户集中度。"},{"title":"美国政府出版局 · H.R.9442","url":"https://www.govinfo.gov/app/details/BILLS-119hr9442ih","note":"众议院提出文本及转交委员会的记录，讨论特定AI数据中心新建项目。"},{"title":"XLK · 科技板块ETF历史行情","url":"https://query1.finance.yahoo.com/v8/finance/chart/XLK?period1=1735689600&period2=1794441600&interval=1d&events=splits","note":"板块参照采用ETF收盘价，未计现金分派。"}]}