{ "company": "比亚迪", "symbol": "002594.SZ", "code": "sz002594", "sector": "新能源汽车与全球制造", "shares": 9117197565, "annual": [ { "period": "2023", "revenue": 6023.15354, "net": 300.40811 }, { "period": "2024", "revenue": 7771.02455, "net": 402.54346 }, { "period": "2025", "revenue": 8039.64958, "net": 326.19022 } ], "prev": [ [ 170360448000, 9154985000, 8171627000 ], [ 200920500000, 6355548000, 5428114000 ], [ 194984598000, 7822640000, 6890751000 ], [ 237699412000, 9285849000, 8955211000 ] ], "q1": [ 150225314000, 4084551000, 4147574000, 2790305000 ], "half": [ 344815421000, 12325408000, 12373343000, 37334744000 ], "nine": [ 566303672000, 22344978000, 21003793000, 54469572000 ], "prior9": 23333173000, "priorCore9": 20490492000, "core2025": 29445703000, "equity": 266053519000, "capex": 87379038000, "levels": [ [ 82, "82.00 近期交易区" ], [ 87, "87.00 突破检验" ], [ 91, "91.00 前期压力" ] ], "scenarios": [ { "name": "压力", "profit": [ 230, 280 ], "pe": [ 15, 18 ], "prices": [ 37.840575192142396, 55.28014462852106 ] }, { "name": "基准", "profit": [ 380, 450 ], "pe": [ 20, 24 ], "prices": [ 83.35894824935716, 118.45745277540227 ] }, { "name": "改善", "profit": [ 520, 600 ], "pe": [ 25, 29 ], "prices": [ 142.58767463705829, 190.84811836037034 ] } ], "calc": [ 200, 650, 420, 12, 32, 22 ], "profitLabel": "2027归母净利润", "charts": [ { "id": "sales", "title": "十月纯电增长，插混仍在消化压力", "type": "bars", "unit": "万辆", "categories": [ "新能源合计", "纯电乘用车", "插混乘用车" ], "series": [ { "name": "2025一至十月", "values": [ 370.1852, 182.8462, 182.7256 ] }, { "name": "2026一至十月", "values": [ 362.1744, 193.57, 162.5969 ] } ] }, { "id": "geography", "title": "海外增长正在抵消国内收入下滑", "type": "bars", "unit": "亿元", "categories": [ "中国含港澳台", "境外" ], "series": [ { "name": "2025上半年", "values": [ 2359.23281, 1353.57667 ] }, { "name": "2026上半年", "values": [ 1635.47247, 1812.68174 ] } ] }, { "id": "cash", "title": "现金改善明显，建设支出仍高于经营回款", "type": "bars", "unit": "亿元", "categories": [ "经营现金流", "购建长期资产", "两者差额" ], "series": [ { "name": "2025前三季", "values": [ 408.45498, 1149.33284, -740.87786 ] }, { "name": "2026前三季", "values": [ 544.69572, 873.79038, -329.09466 ] } ] }, { "id": "margin", "title": "单季归母利润率逐步恢复", "type": "lines", "unit": "%", "categories": [ "Q1", "Q2", "Q3" ], "series": [ { "name": "2026归母净利率", "values": [ 2.7189498835063177, 4.2349825112126585, 4.523747853334216 ] } ] }, { "id": "quality", "title": "第三季度利润回升，并非全部属于核心利润", "type": "bars", "unit": "亿元", "categories": [ "归母利润", "扣非归母", "非经常损益净额" ], "series": [ { "name": "2025 Q3", "values": [ 78.2264, 68.90751, 9.31889 ] }, { "name": "2026 Q3", "values": [ 100.1957, 86.3045, 13.8912 ] } ] }, { "id": "sectors", "title": "汽车业务有更高毛利，电子业务稀释合并比例", "type": "bars", "unit": "毛利率 / %", "categories": [ "汽车及相关", "电子及其他" ], "series": [ { "name": "2026上半年毛利率", "values": [ 22.33, 5.04 ] } ] } ], "slug": "byd", "asOf": "2026-11-05", "published": "2026-11-06", "informationCutoff": "2026-11-06 11:30 Asia/Shanghai", "quarters": [ { "period": "25 Q1", "revenue": 1703.60448, "net": 91.54985, "core": 81.71627 }, { "period": "25 Q2", "revenue": 2009.205, "net": 63.55548, "core": 54.28114 }, { "period": "25 Q3", "revenue": 1949.84598, "net": 78.2264, "core": 68.90751 }, { "period": "25 Q4", "revenue": 2376.99412, "net": 92.85849, "core": 89.55211 }, { "period": "26 Q1", "revenue": 1502.25314, "net": 40.84551, "core": 41.47574, "ocf": 27.90305 }, { "period": "26 Q2", "revenue": 1945.90107, "net": 82.40857, "core": 82.25769, "ocf": 345.44439 }, { "period": "26 Q3", "revenue": 2214.88251, "net": 100.1957, "core": 86.3045, "ocf": 171.34828 } ], "facts": { "net9m": 223.44978, "core9m": 210.03793, "revenue9m": 5663.03672, "net2025": 326.19022, "net9m2025": 233.33173, "core2025": 294.45703, "core9m2025": 204.90492, "equity": 2660.53519, "ocf": 544.69572, "capex": 873.79038, "netTTM": 316.30827, "coreTTM": 299.59004, "priceEquivalentCap": 7863.5828998125, "pe": 24.86050364668777, "peCore": 26.247811508728727, "pb": 2.9556395004166434 }, "stock": [ { "date": "2025-01-02", "open": 92.651, "close": 88.684, "high": 92.677, "low": 88.124, "volume": 16878400, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-03", "open": 88.817, "close": 88.561, "high": 89.847, "low": 87.731, "volume": 9936500, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-06", "open": 88.964, "close": 88.744, "high": 89.614, "low": 87.994, "volume": 8244700, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-07", "open": 88.744, "close": 89.661, "high": 90.894, "low": 87.484, "volume": 9572200, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-08", "open": 89.314, "close": 88.044, "high": 89.647, "low": 86.921, "volume": 10908200, "ma5": 88.7388, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-09", "open": 87.984, "close": 88.114, "high": 88.884, "low": 87.204, "volume": 6561300, "ma5": 88.62480000000001, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-10", "open": 87.984, "close": 86.991, "high": 88.447, "low": 86.577, "volume": 8054800, "ma5": 88.3108, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-13", "open": 85.984, "close": 86.984, "high": 87.807, "low": 85.721, "volume": 6721400, "ma5": 87.95879999999998, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-14", "open": 87.097, "close": 90.417, "high": 90.701, "low": 86.987, "volume": 12579000, "ma5": 88.10999999999999, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-15", "open": 90.384, "close": 89.881, "high": 90.754, "low": 89.817, "volume": 6233600, "ma5": 88.47739999999999, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-16", "open": 89.884, "close": 89.237, "high": 90.761, "low": 88.494, "volume": 7257200, "ma5": 88.702, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-17", "open": 89.491, "close": 90.517, "high": 91.384, "low": 89.144, "volume": 8614200, "ma5": 89.4072, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-20", "open": 91.317, "close": 93.127, "high": 93.794, "low": 91.291, "volume": 13579700, "ma5": 90.63579999999999, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-21", "open": 93.317, "close": 93.667, "high": 94.127, "low": 92.651, "volume": 7644100, "ma5": 91.2858, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-22", "open": 93.317, "close": 92.484, "high": 93.751, "low": 91.584, "volume": 8105700, "ma5": 91.8064, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-23", "open": 93.311, "close": 90.687, "high": 93.317, "low": 90.651, "volume": 9617400, "ma5": 92.0964, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-24", "open": 90.487, "close": 91.344, "high": 91.817, "low": 90.317, "volume": 6814400, "ma5": 92.2618, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-27", "open": 91.347, "close": 89.817, "high": 91.691, "low": 89.817, "volume": 6340800, "ma5": 91.5998, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-05", "open": 92.561, "close": 92.584, "high": 93.901, "low": 92.184, "volume": 14535100, "ma5": 91.3832, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-06", "open": 92.587, "close": 102.011, "high": 102.011, "low": 92.467, "volume": 38145900, "ma5": 93.2886, "ma20": 90.5778, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-07", "open": 104.984, "close": 107.284, "high": 108.317, "low": 102.984, "volume": 48707500, "ma5": 96.60799999999999, "ma20": 91.5078, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-10", "open": 107.287, "close": 108.361, "high": 108.984, "low": 105.511, "volume": 27271100, "ma5": 100.01140000000001, "ma20": 92.4978, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-11", "open": 111.417, "close": 108.284, "high": 111.751, "low": 106.987, "volume": 28036400, "ma5": 103.7048, "ma20": 93.4748, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-12", "open": 107.484, "close": 113.334, "high": 113.964, "low": 105.867, "volume": 27935700, "ma5": 107.8548, "ma20": 94.65845000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-13", "open": 112.051, "close": 112.084, "high": 113.767, "low": 111.484, "volume": 19984000, "ma5": 109.8694, "ma20": 95.86045000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-14", "open": 112.157, "close": 117.001, "high": 118.184, "low": 112.157, "volume": 24364500, "ma5": 111.81280000000001, "ma20": 97.30480000000003, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-17", "open": 117.001, "close": 114.484, "high": 117.917, "low": 113.151, "volume": 23201500, "ma5": 113.0374, "ma20": 98.67945000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-18", "open": 115.451, "close": 117.057, "high": 119.477, "low": 114.597, "volume": 25179700, "ma5": 114.79199999999999, "ma20": 100.18310000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-19", "open": 116.157, "close": 117.817, "high": 118.317, "low": 115.984, "volume": 16191800, "ma5": 115.6886, "ma20": 101.55310000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-20", "open": 119.477, "close": 119.244, "high": 120.871, "low": 117.717, "volume": 15693700, "ma5": 117.12060000000001, "ma20": 103.02125000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-21", "open": 120.317, "close": 125.984, "high": 127.151, "low": 120.061, "volume": 23929200, "ma5": 118.91720000000001, "ma20": 104.8586, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-24", "open": 126.651, "close": 123.744, "high": 127.871, "low": 122.811, "volume": 19940700, "ma5": 120.7692, "ma20": 106.51995, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-25", "open": 121.651, "close": 122.481, "high": 124.984, "low": 121.254, "volume": 16110300, "ma5": 121.854, "ma20": 107.98764999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-26", "open": 122.481, "close": 122.351, "high": 123.584, "low": 119.984, "volume": 13852900, "ma5": 122.76079999999999, "ma20": 109.42184999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-27", "open": 125.651, "close": 123.484, "high": 126.314, "low": 121.987, "volume": 16844600, "ma5": 123.6088, "ma20": 110.97184999999998, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-28", "open": 122.017, "close": 118.924, "high": 123.241, "low": 117.987, "volume": 23930400, "ma5": 122.19680000000001, "ma20": 112.38369999999998, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-03", "open": 121.317, "close": 118.387, "high": 121.651, "low": 117.581, "volume": 15207800, "ma5": 121.12539999999998, "ma20": 113.73584999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-04", "open": 111.661, "close": 113.264, "high": 114.317, "low": 110.994, "volume": 26345300, "ma5": 119.282, "ma20": 114.9082, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-05", "open": 113.984, "close": 116.304, "high": 116.714, "low": 113.984, "volume": 13906900, "ma5": 118.07260000000001, "ma20": 116.0942, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-06", "open": 118.377, "close": 117.961, "high": 119.041, "low": 117.317, "volume": 11460100, "ma5": 116.968, "ma20": 116.89169999999997, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-07", "open": 117.951, "close": 117.117, "high": 118.651, "low": 116.731, "volume": 8758400, "ma5": 116.6066, "ma20": 117.38335, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-10", "open": 116.951, "close": 115.317, "high": 117.447, "low": 114.651, "volume": 9917700, "ma5": 115.9926, "ma20": 117.73114999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-11", "open": 113.317, "close": 115.111, "high": 115.574, "low": 113.277, "volume": 9537000, "ma5": 116.36200000000001, "ma20": 118.07249999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-12", "open": 116.467, "close": 115.317, "high": 118.277, "low": 115.317, "volume": 12951100, "ma5": 116.1646, "ma20": 118.17165, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-13", "open": 115.607, "close": 116.484, "high": 117.437, "low": 115.361, "volume": 10221100, "ma5": 115.8692, "ma20": 118.39164999999998, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-14", "open": 117.317, "close": 123.631, "high": 124.044, "low": 116.857, "volume": 22469700, "ma5": 117.172, "ma20": 118.72314999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-17", "open": 125.757, "close": 125.067, "high": 125.984, "low": 123.637, "volume": 13306900, "ma5": 119.122, "ma20": 119.25229999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-18", "open": 127.834, "close": 126.507, "high": 128.317, "low": 124.987, "volume": 17333900, "ma5": 121.40120000000002, "ma20": 119.7248, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-19", "open": 126.494, "close": 130.674, "high": 131.317, "low": 125.831, "volume": 18835200, "ma5": 124.47260000000001, "ma20": 120.36765, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-20", "open": 131.651, "close": 131.647, "high": 132.784, "low": 130.314, "volume": 15941300, "ma5": 127.50520000000002, "ma20": 120.9878, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-21", "open": 129.321, "close": 122.317, "high": 129.421, "low": 121.651, "volume": 28210700, "ma5": 127.2424, "ma20": 120.80445000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-24", "open": 123.984, "close": 123.437, "high": 124.484, "low": 120.937, "volume": 14789400, "ma5": 126.9164, "ma20": 120.7891, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-25", "open": 124.311, "close": 121.514, "high": 124.851, "low": 121.311, "volume": 12308500, "ma5": 125.91780000000001, "ma20": 120.74075, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-26", "open": 121.514, "close": 123.654, "high": 124.651, "low": 120.984, "volume": 12020500, "ma5": 124.51379999999999, "ma20": 120.80590000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-27", "open": 123.684, "close": 127.151, "high": 128.744, "low": 123.681, "volume": 14439400, "ma5": 123.6146, "ma20": 120.98925, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-28", "open": 127.151, "close": 125.817, "high": 128.584, "low": 125.484, "volume": 11494000, "ma5": 124.3146, "ma20": 121.3339, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-31", "open": 124.984, "close": 123.284, "high": 126.077, "low": 122.984, "volume": 11578400, "ma5": 124.28400000000002, "ma20": 121.57874999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-04-01", "open": 124.241, "close": 120.151, "high": 124.274, "low": 119.771, "volume": 15407200, "ma5": 124.01140000000001, "ma20": 121.92309999999998, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-04-02", "open": 119.984, "close": 118.484, "high": 120.207, "low": 117.944, "volume": 11710000, "ma5": 122.97740000000002, "ma20": 122.03209999999997, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-04-03", "open": 116.817, "close": 117.487, "high": 118.827, "low": 116.404, "volume": 10102300, "ma5": 121.04459999999999, "ma20": 122.00839999999998, "ma60": 109.82596666666669, "ma120": null, "ma250": null }, { "date": "2025-04-07", "open": 109.431, "close": 105.571, "high": 110.884, "low": 105.571, "volume": 27349800, "ma5": 116.99539999999999, "ma20": 121.43109999999999, "ma60": 110.10741666666667, "ma120": null, "ma250": null }, { "date": "2025-04-08", "open": 105.571, "close": 107.487, "high": 110.277, "low": 104.317, "volume": 27464400, "ma5": 113.83599999999998, "ma20": 121.0396, "ma60": 110.42285, "ma120": null, "ma250": null }, { "date": "2025-04-09", "open": 104.917, "close": 106.517, "high": 107.651, "low": 102.871, "volume": 21193900, "ma5": 111.10920000000002, "ma20": 120.6099, "ma60": 110.71906666666669, "ma120": null, "ma250": null }, { "date": "2025-04-10", "open": 109.817, "close": 110.451, "high": 114.004, "low": 109.651, "volume": 21089600, "ma5": 109.50259999999999, "ma20": 120.36660000000002, "ma60": 111.06556666666668, "ma120": null, "ma250": null }, { "date": "2025-04-11", "open": 110.651, "close": 116.644, "high": 117.501, "low": 110.451, "volume": 18994500, "ma5": 109.33399999999999, "ma20": 120.37460000000002, "ma60": 111.54223333333336, "ma120": null, "ma250": null }, { "date": "2025-04-14", "open": 119.384, "close": 117.984, "high": 119.551, "low": 116.851, "volume": 14206900, "ma5": 111.8166, "ma20": 120.09224999999999, "ma60": 112.04006666666668, "ma120": null, "ma250": null }, { "date": "2025-04-15", "open": 119.851, "close": 118.307, "high": 119.984, "low": 117.427, "volume": 11651600, "ma5": 113.98059999999998, "ma20": 119.75424999999998, "ma60": 112.562, "ma120": null, "ma250": null }, { "date": "2025-04-16", "open": 117.191, "close": 115.701, "high": 117.317, "low": 114.351, "volume": 13182800, "ma5": 115.81739999999999, "ma20": 119.21395, "ma60": 113.04061666666666, "ma120": null, "ma250": null }, { "date": "2025-04-17", "open": 114.964, "close": 114.877, "high": 116.134, "low": 113.874, "volume": 8528900, "ma5": 116.70259999999999, "ma20": 118.4241, "ma60": 113.44828333333335, "ma120": null, "ma250": null }, { "date": "2025-04-18", "open": 114.284, "close": 113.651, "high": 114.284, "low": 112.984, "volume": 7386000, "ma5": 116.104, "ma20": 117.5243, "ma60": 113.84445, "ma120": null, "ma250": null }, { "date": "2025-04-21", "open": 113.651, "close": 114.571, "high": 114.941, "low": 113.397, "volume": 7495300, "ma5": 115.42139999999999, "ma20": 117.13699999999999, "ma60": 114.26668333333333, "ma120": null, "ma250": null }, { "date": "2025-04-22", "open": 114.571, "close": 116.597, "high": 117.294, "low": 113.911, "volume": 11212200, "ma5": 115.07939999999999, "ma20": 116.795, "ma60": 114.70135, "ma120": null, "ma250": null }, { "date": "2025-04-23", "open": 123.984, "close": 122.314, "high": 124.317, "low": 120.727, "volume": 24792700, "ma5": 116.402, "ma20": 116.83500000000001, "ma60": 115.1878, "ma120": null, "ma250": null }, { "date": "2025-04-24", "open": 122.477, "close": 120.317, "high": 123.184, "low": 119.434, "volume": 15089200, "ma5": 117.48999999999998, "ma20": 116.66815, "ma60": 115.63196666666667, "ma120": null, "ma250": null }, { "date": "2025-04-25", "open": 121.651, "close": 121.927, "high": 123.417, "low": 121.017, "volume": 13386900, "ma5": 119.1452, "ma20": 116.40695000000001, "ma60": 116.12268333333333, "ma120": null, "ma250": null }, { "date": "2025-04-28", "open": 120.694, "close": 118.317, "high": 120.694, "low": 117.171, "volume": 17978300, "ma5": 119.89439999999999, "ma20": 116.03195000000001, "ma60": 116.58318333333334, "ma120": null, "ma250": null }, { "date": "2025-04-29", "open": 118.017, "close": 116.651, "high": 118.527, "low": 115.984, "volume": 11898300, "ma5": 119.9052, "ma20": 115.7003, "ma60": 117.00496666666665, "ma120": null, "ma250": null }, { "date": "2025-04-30", "open": 116.617, "close": 116.014, "high": 116.627, "low": 114.751, "volume": 13047900, "ma5": 118.6452, "ma20": 115.49344999999998, "ma60": 117.44158333333333, "ma120": null, "ma250": null }, { "date": "2025-05-06", "open": 118.317, "close": 118.304, "high": 119.084, "low": 116.957, "volume": 14829400, "ma5": 118.2426, "ma20": 115.48445000000001, "ma60": 117.87024999999998, "ma120": null, "ma250": null }, { "date": "2025-05-07", "open": 119.984, "close": 118.051, "high": 120.211, "low": 117.697, "volume": 10884000, "ma5": 117.4674, "ma20": 115.51265000000001, "ma60": 118.13758333333334, "ma120": null, "ma250": null }, { "date": "2025-05-08", "open": 117.157, "close": 118.077, "high": 118.977, "low": 116.884, "volume": 8338200, "ma5": 117.4194, "ma20": 116.13795, "ma60": 118.31746666666666, "ma120": null, "ma250": null }, { "date": "2025-05-09", "open": 118.567, "close": 119.391, "high": 120.317, "low": 118.084, "volume": 14372600, "ma5": 117.9674, "ma20": 116.73315, "ma60": 118.50129999999999, "ma120": null, "ma250": null }, { "date": "2025-05-12", "open": 119.984, "close": 121.744, "high": 121.744, "low": 118.511, "volume": 16137000, "ma5": 119.1134, "ma20": 117.49450000000002, "ma60": 118.72563333333332, "ma120": null, "ma250": null }, { "date": "2025-05-13", "open": 123.651, "close": 120.484, "high": 123.844, "low": 120.327, "volume": 13177100, "ma5": 119.54940000000002, "ma20": 117.99614999999999, "ma60": 118.84480000000002, "ma120": null, "ma250": null }, { "date": "2025-05-14", "open": 120.484, "close": 122.684, "high": 122.684, "low": 119.437, "volume": 13569300, "ma5": 120.476, "ma20": 118.29815, "ma60": 119.02146666666667, "ma120": null, "ma250": null }, { "date": "2025-05-15", "open": 122.651, "close": 123.917, "high": 126.651, "low": 121.411, "volume": 20880100, "ma5": 121.644, "ma20": 118.5948, "ma60": 119.13673333333334, "ma120": null, "ma250": null }, { "date": "2025-05-16", "open": 123.327, "close": 128.041, "high": 128.647, "low": 122.844, "volume": 22932800, "ma5": 123.37400000000002, "ma20": 119.0815, "ma60": 119.36268333333335, "ma120": null, "ma250": null }, { "date": "2025-05-19", "open": 127.651, "close": 125.921, "high": 127.651, "low": 123.984, "volume": 16137300, "ma5": 124.2094, "ma20": 119.5925, "ma60": 119.5104166666667, "ma120": null, "ma250": null }, { "date": "2025-05-20", "open": 126.151, "close": 129.917, "high": 129.917, "low": 125.484, "volume": 17210000, "ma5": 126.096, "ma20": 120.34449999999997, "ma60": 119.71208333333335, "ma120": null, "ma250": null }, { "date": "2025-05-21", "open": 129.631, "close": 131.651, "high": 132.984, "low": 128.654, "volume": 19947900, "ma5": 127.88940000000002, "ma20": 121.24449999999997, "ma60": 119.91886666666669, "ma120": null, "ma250": null }, { "date": "2025-05-22", "open": 131.644, "close": 131.251, "high": 133.504, "low": 130.984, "volume": 14636300, "ma5": 129.3562, "ma20": 122.07849999999999, "ma60": 120.00665000000004, "ma120": null, "ma250": null }, { "date": "2025-05-23", "open": 131.317, "close": 133.317, "high": 137.311, "low": 131.027, "volume": 23557400, "ma5": 130.41140000000001, "ma20": 122.9145, "ma60": 120.16620000000003, "ma120": null, "ma250": null }, { "date": "2025-05-26", "open": 132.254, "close": 125.317, "high": 132.651, "low": 124.984, "volume": 30955100, "ma5": 130.29059999999998, "ma20": 123.06464999999999, "ma60": 120.21346666666668, "ma120": null, "ma250": null }, { "date": "2025-05-27", "open": 123.611, "close": 122.454, "high": 125.317, "low": 121.277, "volume": 23027500, "ma5": 128.798, "ma20": 123.1715, "ma60": 120.21518333333334, "ma120": null, "ma250": null }, { "date": "2025-05-28", "open": 122.454, "close": 119.277, "high": 122.634, "low": 119.007, "volume": 17775400, "ma5": 126.3232, "ma20": 123.03900000000002, "ma60": 120.14506666666668, "ma120": null, "ma250": null }, { "date": "2025-05-29", "open": 118.181, "close": 118.694, "high": 120.317, "low": 116.677, "volume": 19206100, "ma5": 123.81179999999999, "ma20": 123.05785, "ma60": 120.14123333333335, "ma120": null, "ma250": null }, { "date": "2025-05-30", "open": 117.324, "close": 115.751, "high": 117.917, "low": 115.417, "volume": 19056000, "ma5": 120.29860000000001, "ma20": 123.01285, "ma60": 120.0973, "ma120": null, "ma250": null }, { "date": "2025-06-03", "open": 115.401, "close": 116.984, "high": 117.647, "low": 114.651, "volume": 18189300, "ma5": 118.63200000000002, "ma20": 123.06134999999999, "ma60": 120.15930000000002, "ma120": null, "ma250": null }, { "date": "2025-06-04", "open": 118.151, "close": 118.491, "high": 119.757, "low": 117.701, "volume": 14690400, "ma5": 117.8394, "ma20": 123.07070000000002, "ma60": 120.19575000000002, "ma120": null, "ma250": null }, { "date": "2025-06-05", "open": 119.114, "close": 118.567, "high": 119.231, "low": 116.994, "volume": 10861300, "ma5": 117.69739999999999, "ma20": 123.09649999999999, "ma60": 120.20585000000003, "ma120": null, "ma250": null }, { "date": "2025-06-06", "open": 118.651, "close": 118.304, "high": 119.111, "low": 117.484, "volume": 8969800, "ma5": 117.6194, "ma20": 123.10785000000001, "ma60": 120.22563333333336, "ma120": null, "ma250": null }, { "date": "2025-06-09", "open": 117.024, "close": 114.364, "high": 117.121, "low": 113.354, "volume": 25509100, "ma5": 117.34200000000001, "ma20": 122.85650000000001, "ma60": 120.20975000000003, "ma120": null, "ma250": null }, { "date": "2025-06-10", "open": 114.851, "close": 116.027, "high": 116.651, "low": 114.394, "volume": 17178600, "ma5": 117.15060000000001, "ma20": 122.57065, "ma60": 120.22501666666669, "ma120": null, "ma250": null }, { "date": "2025-06-11", "open": 116.321, "close": 118.981, "high": 120.311, "low": 116.321, "volume": 20310700, "ma5": 117.24859999999998, "ma20": 122.49549999999999, "ma60": 120.28608333333337, "ma120": null, "ma250": null }, { "date": "2025-06-12", "open": 118.281, "close": 116.064, "high": 118.281, "low": 115.987, "volume": 14404700, "ma5": 116.748, "ma20": 122.16449999999998, "ma60": 120.27908333333336, "ma120": null, "ma250": null }, { "date": "2025-06-13", "open": 114.817, "close": 113.651, "high": 114.954, "low": 112.147, "volume": 21024000, "ma5": 115.81739999999999, "ma20": 121.65119999999999, "ma60": 120.11275000000002, "ma120": null, "ma250": null }, { "date": "2025-06-16", "open": 113.647, "close": 113.127, "high": 113.997, "low": 111.917, "volume": 10228400, "ma5": 115.57000000000001, "ma20": 120.90549999999999, "ma60": 119.91375000000002, "ma120": null, "ma250": null }, { "date": "2025-06-17", "open": 112.984, "close": 112.897, "high": 113.784, "low": 112.451, "volume": 7004500, "ma5": 114.944, "ma20": 120.25429999999999, "ma60": 119.68691666666672, "ma120": null, "ma250": null }, { "date": "2025-06-18", "open": 112.591, "close": 113.967, "high": 114.717, "low": 112.307, "volume": 10289700, "ma5": 113.94120000000001, "ma20": 119.4568, "ma60": 119.40846666666671, "ma120": null, "ma250": null }, { "date": "2025-06-19", "open": 112.994, "close": 111.817, "high": 113.414, "low": 111.767, "volume": 10038100, "ma5": 113.09179999999999, "ma20": 118.46510000000004, "ma60": 119.0779666666667, "ma120": null, "ma250": null }, { "date": "2025-06-20", "open": 111.661, "close": 111.734, "high": 112.641, "low": 111.584, "volume": 7353800, "ma5": 112.70840000000001, "ma20": 117.48925, "ma60": 118.90158333333336, "ma120": null, "ma250": null }, { "date": "2025-06-23", "open": 110.601, "close": 111.051, "high": 111.554, "low": 109.517, "volume": 9459300, "ma5": 112.2932, "ma20": 116.37595000000002, "ma60": 118.69515000000004, "ma120": null, "ma250": null }, { "date": "2025-06-24", "open": 112.061, "close": 112.777, "high": 113.717, "low": 112.061, "volume": 14471300, "ma5": 112.2692, "ma20": 115.74895000000001, "ma60": 118.54953333333337, "ma120": null, "ma250": null }, { "date": "2025-06-25", "open": 113.647, "close": 114.741, "high": 114.894, "low": 112.657, "volume": 12573800, "ma5": 112.424, "ma20": 115.36330000000001, "ma60": 118.40098333333336, "ma120": null, "ma250": null }, { "date": "2025-06-26", "open": 113.087, "close": 110.797, "high": 113.087, "low": 110.594, "volume": 20493200, "ma5": 112.22, "ma20": 114.9393, "ma60": 118.12841666666668, "ma120": null, "ma250": null }, { "date": "2025-06-27", "open": 109.651, "close": 109.731, "high": 110.557, "low": 109.464, "volume": 13861700, "ma5": 111.8194, "ma20": 114.49115000000002, "ma60": 117.86031666666668, "ma120": null, "ma250": null }, { "date": "2025-06-30", "open": 109.731, "close": 108.954, "high": 109.731, "low": 107.847, "volume": 14400300, "ma5": 111.4, "ma20": 114.15130000000002, "ma60": 117.62148333333334, "ma120": null, "ma250": null }, { "date": "2025-07-01", "open": 108.417, "close": 108.764, "high": 109.434, "low": 107.914, "volume": 8851800, "ma5": 110.5974, "ma20": 113.7403, "ma60": 117.4317, "ma120": null, "ma250": null }, { "date": "2025-07-02", "open": 108.984, "close": 108.537, "high": 109.604, "low": 107.961, "volume": 9327000, "ma5": 109.3566, "ma20": 113.24259999999997, "ma60": 117.26591666666668, "ma120": null, "ma250": null }, { "date": "2025-07-03", "open": 108.644, "close": 109.837, "high": 110.067, "low": 108.541, "volume": 12349800, "ma5": 109.1646, "ma20": 112.80609999999999, "ma60": 117.13841666666669, "ma120": 113.48219166666664, "ma250": null }, { "date": "2025-07-04", "open": 109.167, "close": 108.651, "high": 109.981, "low": 108.241, "volume": 10410400, "ma5": 108.94859999999998, "ma20": 112.32344999999998, "ma60": 117.18975000000002, "ma120": 113.64858333333329, "ma250": null }, { "date": "2025-07-07", "open": 108.051, "close": 107.847, "high": 108.481, "low": 107.797, "volume": 8820800, "ma5": 108.7272, "ma20": 111.9976, "ma60": 117.19575000000002, "ma120": 113.80929999999994, "ma250": null }, { "date": "2025-07-08", "open": 107.317, "close": 107.277, "high": 108.244, "low": 106.891, "volume": 11691800, "ma5": 108.4298, "ma20": 111.5601, "ma60": 117.20841666666668, "ma120": 113.96374166666662, "ma250": null }, { "date": "2025-07-09", "open": 107.284, "close": 106.917, "high": 107.721, "low": 106.911, "volume": 12163300, "ma5": 108.1058, "ma20": 110.95689999999999, "ma60": 117.14951666666667, "ma120": 114.1075416666666, "ma250": null }, { "date": "2025-07-10", "open": 106.921, "close": 105.394, "high": 107.014, "low": 104.601, "volume": 21002200, "ma5": 107.2172, "ma20": 110.42339999999999, "ma60": 116.96201666666668, "ma120": 114.25212499999996, "ma250": null }, { "date": "2025-07-11", "open": 104.951, "close": 106.287, "high": 107.267, "low": 104.657, "volume": 16827000, "ma5": 106.7444, "ma20": 110.05519999999999, "ma60": 116.7670666666667, "ma120": 114.40356666666662, "ma250": null }, { "date": "2025-07-14", "open": 106.287, "close": 104.481, "high": 106.287, "low": 104.171, "volume": 17230900, "ma5": 106.0712, "ma20": 109.62289999999999, "ma60": 116.53663333333334, "ma120": 114.54931666666663, "ma250": null }, { "date": "2025-07-15", "open": 104.384, "close": 106.001, "high": 106.651, "low": 104.317, "volume": 16279100, "ma5": 105.816, "ma20": 109.2781, "ma60": 116.3749666666667, "ma120": 114.70779166666664, "ma250": null }, { "date": "2025-07-16", "open": 106.004, "close": 106.224, "high": 106.954, "low": 106.004, "volume": 11075800, "ma5": 105.6774, "ma20": 108.89095000000002, "ma60": 116.23075000000001, "ma120": 114.83951666666663, "ma250": null }, { "date": "2025-07-17", "open": 106.651, "close": 107.657, "high": 107.891, "low": 106.351, "volume": 15689100, "ma5": 106.13, "ma20": 108.68295, "ma60": 116.13085000000002, "ma120": 114.98764999999997, "ma250": null }, { "date": "2025-07-18", "open": 108.027, "close": 108.021, "high": 108.151, "low": 106.734, "volume": 13686600, "ma5": 106.4768, "ma20": 108.4973, "ma60": 116.02168333333336, "ma120": 115.1441833333333, "ma250": null }, { "date": "2025-07-21", "open": 107.647, "close": 109.691, "high": 109.691, "low": 107.404, "volume": 15394500, "ma5": 107.51880000000001, "ma20": 108.42929999999998, "ma60": 115.90658333333336, "ma120": 115.30396666666664, "ma250": null }, { "date": "2025-07-22", "open": 109.984, "close": 112.214, "high": 112.321, "low": 109.387, "volume": 21416400, "ma5": 108.76140000000001, "ma20": 108.40114999999999, "ma60": 115.73825000000001, "ma120": 115.46302499999997, "ma250": null }, { "date": "2025-07-23", "open": 112.347, "close": 111.007, "high": 112.651, "low": 110.651, "volume": 15890700, "ma5": 109.718, "ma20": 108.21444999999999, "ma60": 115.58308333333333, "ma120": 115.60752499999995, "ma250": null }, { "date": "2025-07-24", "open": 111.011, "close": 112.557, "high": 113.831, "low": 110.861, "volume": 18906300, "ma5": 110.69800000000001, "ma20": 108.30244999999998, "ma60": 115.42691666666666, "ma120": 115.77479999999998, "ma250": null }, { "date": "2025-07-25", "open": 111.984, "close": 110.961, "high": 112.117, "low": 109.984, "volume": 15704100, "ma5": 111.28600000000002, "ma20": 108.36394999999997, "ma60": 115.30431666666667, "ma120": 115.94374999999997, "ma250": null }, { "date": "2025-07-28", "open": 110.961, "close": 110.651, "high": 111.351, "low": 110.161, "volume": 11705700, "ma5": 111.478, "ma20": 108.44879999999998, "ma60": 115.20431666666667, "ma120": 116.10464166666662, "ma250": null }, { "date": "2025-07-29", "open": 111.652, "close": 111.062, "high": 112.142, "low": 109.412, "volume": 38736000, "ma5": 111.2476, "ma20": 108.5637, "ma60": 115.12178333333331, "ma120": 116.2816833333333, "ma250": null }, { "date": "2025-07-30", "open": 107.692, "close": 108.342, "high": 110.802, "low": 106.762, "volume": 52483400, "ma5": 110.71459999999999, "ma20": 108.55395000000001, "ma60": 114.95575, "ma120": 116.41299999999998, "ma250": null }, { "date": "2025-07-31", "open": 107.842, "close": 104.882, "high": 107.842, "low": 104.642, "volume": 59949900, "ma5": 109.17959999999998, "ma20": 108.30620000000002, "ma60": 114.73626666666664, "ma120": 116.43692499999999, "ma250": null }, { "date": "2025-08-01", "open": 104.592, "close": 105.442, "high": 105.882, "low": 104.002, "volume": 36233700, "ma5": 108.0758, "ma20": 108.14574999999999, "ma60": 114.52568333333332, "ma120": 116.42157499999999, "ma250": null }, { "date": "2025-08-04", "open": 103.642, "close": 104.522, "high": 104.782, "low": 102.212, "volume": 41293700, "ma5": 106.85, "ma20": 107.9795, "ma60": 114.27786666666664, "ma120": 116.38958333333332, "ma250": null }, { "date": "2025-08-05", "open": 104.522, "close": 104.502, "high": 104.852, "low": 103.422, "volume": 33835000, "ma5": 105.53799999999998, "ma20": 107.84075000000003, "ma60": 113.99049999999998, "ma120": 116.35806666666666, "ma250": null }, { "date": "2025-08-06", "open": 104.502, "close": 103.992, "high": 104.642, "low": 103.542, "volume": 30562000, "ma5": 104.668, "ma20": 107.69450000000002, "ma60": 113.71563333333332, "ma120": 116.28021666666667, "ma250": null }, { "date": "2025-08-07", "open": 103.912, "close": 104.972, "high": 106.072, "low": 103.802, "volume": 42876300, "ma5": 104.686, "ma20": 107.67340000000002, "ma60": 113.4204333333333, "ma120": 116.22095, "ma250": null }, { "date": "2025-08-08", "open": 104.642, "close": 103.572, "high": 104.672, "low": 103.552, "volume": 32661500, "ma5": 104.31199999999998, "ma20": 107.53765000000001, "ma60": 113.08134999999999, "ma120": 116.10904166666666, "ma250": null }, { "date": "2025-08-11", "open": 103.522, "close": 105.162, "high": 105.302, "low": 102.872, "volume": 35669800, "ma5": 104.44000000000001, "ma20": 107.57169999999999, "ma60": 112.70003333333332, "ma120": 116.03135833333334, "ma250": null }, { "date": "2025-08-12", "open": 105.042, "close": 105.312, "high": 106.072, "low": 104.342, "volume": 31219500, "ma5": 104.602, "ma20": 107.53725000000001, "ma60": 112.35655, "ma120": 115.93348333333334, "ma250": null }, { "date": "2025-08-13", "open": 105.932, "close": 106.472, "high": 107.292, "low": 105.482, "volume": 45983000, "ma5": 105.098, "ma20": 107.54965, "ma60": 111.96579999999997, "ma120": 115.83894166666667, "ma250": null }, { "date": "2025-08-14", "open": 107.012, "close": 106.012, "high": 107.142, "low": 105.432, "volume": 41954800, "ma5": 105.306, "ma20": 107.4674, "ma60": 111.53848333333332, "ma120": 115.72867500000002, "ma250": null }, { "date": "2025-08-15", "open": 105.492, "close": 105.712, "high": 106.282, "low": 104.962, "volume": 36135300, "ma5": 105.734, "ma20": 107.35194999999999, "ma60": 111.11283333333331, "ma120": 115.55974166666668, "ma250": null }, { "date": "2025-08-18", "open": 105.302, "close": 108.012, "high": 109.132, "low": 105.302, "volume": 61925200, "ma5": 106.304, "ma20": 107.26799999999999, "ma60": 110.69108333333332, "ma120": 115.42864166666668, "ma250": null }, { "date": "2025-08-19", "open": 108.312, "close": 107.272, "high": 108.562, "low": 106.822, "volume": 38973500, "ma5": 106.696, "ma20": 107.02089999999998, "ma60": 110.39033333333332, "ma120": 115.30190000000002, "ma250": null }, { "date": "2025-08-20", "open": 106.822, "close": 107.892, "high": 107.902, "low": 105.652, "volume": 38505300, "ma5": 106.97999999999999, "ma20": 106.86514999999997, "ma60": 110.1476333333333, "ma120": 115.18140833333335, "ma250": null }, { "date": "2025-08-21", "open": 107.442, "close": 106.742, "high": 108.472, "low": 106.642, "volume": 44946400, "ma5": 107.126, "ma20": 106.5744, "ma60": 109.93871666666665, "ma120": 115.0418916666667, "ma250": null }, { "date": "2025-08-22", "open": 106.752, "close": 110.302, "high": 110.612, "low": 106.752, "volume": 76312000, "ma5": 108.04400000000001, "ma20": 106.54144999999998, "ma60": 109.79884999999999, "ma120": 114.97004166666669, "ma250": null }, { "date": "2025-08-25", "open": 110.952, "close": 111.252, "high": 112.132, "low": 109.952, "volume": 61162800, "ma5": 108.69200000000001, "ma20": 106.57149999999997, "ma60": 109.72386666666667, "ma120": 114.91058333333335, "ma250": null }, { "date": "2025-08-26", "open": 111.392, "close": 113.392, "high": 114.332, "low": 110.352, "volume": 69291600, "ma5": 109.91600000000001, "ma20": 106.68799999999996, "ma60": 109.66399999999999, "ma120": 114.91165000000001, "ma250": null }, { "date": "2025-08-27", "open": 113.602, "close": 110.322, "high": 113.702, "low": 110.302, "volume": 68974700, "ma5": 110.402, "ma20": 106.78699999999999, "ma60": 109.52784999999999, "ma120": 114.8618, "ma250": null }, { "date": "2025-08-28", "open": 109.032, "close": 108.962, "high": 109.832, "low": 106.752, "volume": 76252200, "ma5": 110.846, "ma20": 106.99099999999999, "ma60": 109.36776666666667, "ma120": 114.78680833333334, "ma250": null }, { "date": "2025-08-29", "open": 108.522, "close": 113.702, "high": 116.232, "low": 107.762, "volume": 114490200, "ma5": 111.526, "ma20": 107.404, "ma60": 109.29106666666667, "ma120": 114.75835000000001, "ma250": null }, { "date": "2025-09-01", "open": 108.142, "close": 109.342, "high": 111.122, "low": 108.142, "volume": 132986700, "ma5": 111.144, "ma20": 107.64499999999998, "ma60": 109.20736666666667, "ma120": 114.70855833333334, "ma250": null }, { "date": "2025-09-02", "open": 108.432, "close": 109.662, "high": 110.742, "low": 108.242, "volume": 77322400, "ma5": 110.398, "ma20": 107.90299999999998, "ma60": 109.10128333333334, "ma120": 114.66315000000002, "ma250": null }, { "date": "2025-09-03", "open": 110.142, "close": 106.852, "high": 110.372, "low": 106.652, "volume": 73522300, "ma5": 109.704, "ma20": 108.04599999999998, "ma60": 108.89913333333335, "ma120": 114.59260833333336, "ma250": null }, { "date": "2025-09-04", "open": 106.232, "close": 103.642, "high": 106.732, "low": 103.352, "volume": 81574100, "ma5": 108.64000000000001, "ma20": 107.97949999999999, "ma60": 108.6921, "ma120": 114.4855916666667, "ma250": null }, { "date": "2025-09-05", "open": 103.502, "close": 106.902, "high": 107.142, "low": 102.752, "volume": 78752400, "ma5": 107.28, "ma20": 108.146, "ma60": 108.57961666666667, "ma120": 114.34618333333336, "ma250": null }, { "date": "2025-09-08", "open": 105.792, "close": 105.892, "high": 106.772, "low": 105.152, "volume": 55592300, "ma5": 106.59, "ma20": 108.1825, "ma60": 108.45903333333332, "ma120": 114.18639166666668, "ma250": null }, { "date": "2025-09-09", "open": 105.642, "close": 105.132, "high": 106.842, "low": 104.912, "volume": 38163600, "ma5": 105.68400000000001, "ma20": 108.17350000000002, "ma60": 108.32961666666665, "ma120": 114.0082666666667, "ma250": null }, { "date": "2025-09-10", "open": 105.162, "close": 104.842, "high": 106.092, "low": 104.662, "volume": 32236900, "ma5": 105.282, "ma20": 108.09200000000001, "ma60": 108.17753333333332, "ma120": 113.79300000000003, "ma250": null }, { "date": "2025-09-11", "open": 104.892, "close": 106.232, "high": 106.242, "low": 104.532, "volume": 53778100, "ma5": 105.8, "ma20": 108.10300000000002, "ma60": 108.08444999999999, "ma120": 113.58120833333336, "ma250": null }, { "date": "2025-09-12", "open": 106.242, "close": 105.552, "high": 107.222, "low": 105.542, "volume": 45591000, "ma5": 105.53, "ma20": 108.09500000000003, "ma60": 107.98141666666665, "ma120": 113.44150000000005, "ma250": null }, { "date": "2025-09-15", "open": 105.642, "close": 108.342, "high": 110.492, "low": 105.642, "volume": 97480400, "ma5": 106.02000000000001, "ma20": 108.11150000000002, "ma60": 107.93626666666664, "ma120": 113.31570833333338, "ma250": null }, { "date": "2025-09-16", "open": 108.642, "close": 107.442, "high": 108.642, "low": 106.862, "volume": 53316000, "ma5": 106.482, "ma20": 108.12, "ma60": 107.84734999999998, "ma120": 113.1984416666667, "ma250": null }, { "date": "2025-09-17", "open": 107.842, "close": 110.632, "high": 111.642, "low": 107.842, "volume": 98124000, "ma5": 107.64000000000001, "ma20": 108.25700000000002, "ma60": 107.77886666666663, "ma120": 113.08992500000002, "ma250": null }, { "date": "2025-09-18", "open": 110.632, "close": 109.352, "high": 112.442, "low": 108.202, "volume": 93401400, "ma5": 108.26400000000001, "ma20": 108.3875, "ma60": 107.75478333333331, "ma120": 112.94160000000004, "ma250": null }, { "date": "2025-09-19", "open": 109.442, "close": 108.732, "high": 110.442, "low": 108.642, "volume": 47297700, "ma5": 108.9, "ma20": 108.30900000000001, "ma60": 107.7381333333333, "ma120": 112.79922500000004, "ma250": null }, { "date": "2025-09-22", "open": 108.512, "close": 107.632, "high": 108.552, "low": 106.792, "volume": 49155900, "ma5": 108.758, "ma20": 108.12800000000001, "ma60": 107.71609999999997, "ma120": 112.66879166666669, "ma250": null }, { "date": "2025-09-23", "open": 107.092, "close": 105.242, "high": 107.332, "low": 104.282, "volume": 65096300, "ma5": 108.31800000000001, "ma20": 107.72050000000002, "ma60": 107.65739999999998, "ma120": 112.54455000000003, "ma250": null }, { "date": "2025-09-24", "open": 104.642, "close": 105.352, "high": 105.472, "low": 103.642, "volume": 54816200, "ma5": 107.26200000000001, "ma20": 107.47200000000002, "ma60": 107.60431666666665, "ma120": 112.43511666666672, "ma250": null }, { "date": "2025-09-25", "open": 104.982, "close": 107.142, "high": 108.442, "low": 104.512, "volume": 69348200, "ma5": 106.81999999999998, "ma20": 107.38100000000001, "ma60": 107.55939999999997, "ma120": 112.34890833333337, "ma250": null }, { "date": "2025-09-26", "open": 107.092, "close": 106.932, "high": 110.872, "low": 106.642, "volume": 75661200, "ma5": 106.46, "ma20": 107.04250000000002, "ma60": 107.53074999999995, "ma120": 112.36025000000004, "ma250": null }, { "date": "2025-09-29", "open": 106.642, "close": 108.252, "high": 108.782, "low": 106.032, "volume": 61398400, "ma5": 106.58399999999999, "ma20": 106.98800000000003, "ma60": 107.53749999999997, "ma120": 112.36662500000004, "ma250": null }, { "date": "2025-09-30", "open": 107.832, "close": 108.852, "high": 109.622, "low": 107.402, "volume": 56775600, "ma5": 107.306, "ma20": 106.94750000000002, "ma60": 107.56374999999997, "ma120": 112.38608333333337, "ma250": null }, { "date": "2025-10-09", "open": 108.312, "close": 110.242, "high": 112.122, "low": 107.712, "volume": 100872200, "ma5": 108.28399999999999, "ma20": 107.117, "ma60": 107.61916666666663, "ma120": 112.3843416666667, "ma250": null }, { "date": "2025-10-10", "open": 110.192, "close": 107.432, "high": 110.192, "low": 107.222, "volume": 59010300, "ma5": 108.34200000000001, "ma20": 107.3065, "ma60": 107.65313333333329, "ma120": 112.30757500000004, "ma250": null }, { "date": "2025-10-13", "open": 104.642, "close": 105.332, "high": 105.622, "low": 103.742, "volume": 74443000, "ma5": 108.022, "ma20": 107.22800000000002, "ma60": 107.63721666666662, "ma120": 112.20214166666672, "ma250": null }, { "date": "2025-10-14", "open": 106.322, "close": 105.632, "high": 109.002, "low": 105.262, "volume": 76778600, "ma5": 107.498, "ma20": 107.215, "ma60": 107.65639999999995, "ma120": 112.09651666666672, "ma250": null }, { "date": "2025-10-15", "open": 106.092, "close": 106.742, "high": 107.152, "low": 105.142, "volume": 47579100, "ma5": 107.076, "ma20": 107.29550000000002, "ma60": 107.66874999999997, "ma120": 112.02185833333337, "ma250": null }, { "date": "2025-10-16", "open": 106.642, "close": 106.602, "high": 108.942, "low": 106.152, "volume": 52309600, "ma5": 106.348, "ma20": 107.3835, "ma60": 107.67504999999996, "ma120": 111.95290000000004, "ma250": null }, { "date": "2025-10-17", "open": 106.242, "close": 104.072, "high": 106.272, "low": 103.902, "volume": 62572500, "ma5": 105.676, "ma20": 107.27550000000001, "ma60": 107.61529999999995, "ma120": 111.87307500000004, "ma250": null }, { "date": "2025-10-20", "open": 104.862, "close": 104.162, "high": 105.272, "low": 103.722, "volume": 35561500, "ma5": 105.44200000000001, "ma20": 107.20599999999999, "ma60": 107.5509833333333, "ma120": 111.78633333333339, "ma250": null }, { "date": "2025-10-21", "open": 104.332, "close": 104.402, "high": 104.712, "low": 103.882, "volume": 29907400, "ma5": 105.196, "ma20": 107.00899999999999, "ma60": 107.4628333333333, "ma120": 111.68470833333339, "ma250": null }, { "date": "2025-10-22", "open": 103.742, "close": 103.422, "high": 103.962, "low": 103.012, "volume": 35787400, "ma5": 104.532, "ma20": 106.80800000000002, "ma60": 107.31629999999997, "ma120": 111.52727500000006, "ma250": null }, { "date": "2025-10-23", "open": 102.942, "close": 103.332, "high": 103.372, "low": 101.642, "volume": 37860300, "ma5": 103.878, "ma20": 106.44300000000003, "ma60": 107.18838333333332, "ma120": 111.38573333333338, "ma250": null }, { "date": "2025-10-24", "open": 103.622, "close": 103.402, "high": 104.012, "low": 103.252, "volume": 30554300, "ma5": 103.744, "ma20": 106.14550000000001, "ma60": 107.03579999999998, "ma120": 111.23135833333339, "ma250": null }, { "date": "2025-10-27", "open": 103.642, "close": 103.652, "high": 104.612, "low": 103.522, "volume": 34598800, "ma5": 103.64200000000001, "ma20": 105.89150000000002, "ma60": 106.91398333333333, "ma120": 111.10915000000006, "ma250": null }, { "date": "2025-10-28", "open": 103.662, "close": 103.362, "high": 103.962, "low": 103.142, "volume": 26541600, "ma5": 103.434, "ma20": 105.67800000000003, "ma60": 106.79249999999999, "ma120": 110.99840833333337, "ma250": null }, { "date": "2025-10-29", "open": 103.372, "close": 104.162, "high": 104.822, "low": 102.642, "volume": 39734000, "ma5": 103.582, "ma20": 105.624, "ma60": 106.6775, "ma120": 110.8996416666667, "ma250": null }, { "date": "2025-10-30", "open": 103.642, "close": 103.252, "high": 104.502, "low": 103.142, "volume": 35898900, "ma5": 103.56599999999999, "ma20": 105.51900000000003, "ma60": 106.59266666666667, "ma120": 110.77420833333339, "ma250": null }, { "date": "2025-10-31", "open": 100.642, "close": 100.432, "high": 100.962, "low": 99.642, "volume": 63705300, "ma5": 102.97200000000001, "ma20": 105.18350000000001, "ma60": 106.5185, "ma120": 110.62738333333338, "ma250": null }, { "date": "2025-11-03", "open": 100.432, "close": 99.242, "high": 100.632, "low": 98.142, "volume": 55167000, "ma5": 102.09, "ma20": 104.79900000000002, "ma60": 106.41516666666668, "ma120": 110.47042500000005, "ma250": null }, { "date": "2025-11-04", "open": 98.642, "close": 97.442, "high": 99.182, "low": 97.352, "volume": 43501700, "ma5": 100.906, "ma20": 104.2585, "ma60": 106.29716666666668, "ma120": 110.2875166666667, "ma250": null }, { "date": "2025-11-05", "open": 96.302, "close": 95.442, "high": 96.302, "low": 94.372, "volume": 58721500, "ma5": 99.162, "ma20": 103.588, "ma60": 106.14616666666667, "ma120": 110.06833333333337, "ma250": null }, { "date": "2025-11-06", "open": 95.222, "close": 97.162, "high": 97.392, "low": 95.042, "volume": 40200400, "ma5": 97.944, "ma20": 102.93400000000001, "ma60": 106.03233333333334, "ma120": 109.87398333333336, "ma250": null }, { "date": "2025-11-07", "open": 96.642, "close": 96.842, "high": 97.792, "low": 96.472, "volume": 32256100, "ma5": 97.226, "ma20": 102.40450000000001, "ma60": 105.89683333333333, "ma120": 109.65863333333337, "ma250": null }, { "date": "2025-11-10", "open": 96.992, "close": 99.032, "high": 99.992, "low": 96.992, "volume": 55487700, "ma5": 97.184, "ma20": 102.08950000000002, "ma60": 105.82116666666668, "ma120": 109.45125833333336, "ma250": null }, { "date": "2025-11-11", "open": 99.142, "close": 98.352, "high": 99.422, "low": 97.782, "volume": 31985800, "ma5": 97.36599999999999, "ma20": 101.72550000000001, "ma60": 105.70766666666668, "ma120": 109.20385000000005, "ma250": null }, { "date": "2025-11-12", "open": 98.442, "close": 97.412, "high": 98.632, "low": 97.182, "volume": 26064300, "ma5": 97.76000000000002, "ma20": 101.259, "ma60": 105.57600000000002, "ma120": 108.96627500000005, "ma250": null }, { "date": "2025-11-13", "open": 96.652, "close": 99.472, "high": 100.142, "low": 96.652, "volume": 57999000, "ma5": 98.22200000000001, "ma20": 100.9025, "ma60": 105.45933333333333, "ma120": 108.71256666666669, "ma250": null }, { "date": "2025-11-14", "open": 98.642, "close": 98.012, "high": 100.142, "low": 97.972, "volume": 34298500, "ma5": 98.456, "ma20": 100.5995, "ma60": 105.32600000000001, "ma120": 108.43224166666671, "ma250": null }, { "date": "2025-11-17", "open": 97.442, "close": 97.722, "high": 98.232, "low": 96.892, "volume": 20724800, "ma5": 98.19399999999999, "ma20": 100.2775, "ma60": 105.19283333333334, "ma120": 108.15283333333336, "ma250": null }, { "date": "2025-11-18", "open": 97.182, "close": 96.132, "high": 97.492, "low": 95.662, "volume": 30475600, "ma5": 97.75, "ma20": 99.864, "ma60": 104.99483333333333, "ma120": 107.84295833333337, "ma250": null }, { "date": "2025-11-19", "open": 96.042, "close": 94.812, "high": 96.302, "low": 94.652, "volume": 34829200, "ma5": 97.22999999999999, "ma20": 99.4335, "ma60": 104.78716666666665, "ma120": 107.58875000000005, "ma250": null }, { "date": "2025-11-20", "open": 94.812, "close": 93.252, "high": 95.142, "low": 93.142, "volume": 39181100, "ma5": 95.986, "ma20": 98.92949999999999, "ma60": 104.54316666666666, "ma120": 107.34540000000003, "ma250": null }, { "date": "2025-11-21", "open": 92.132, "close": 92.342, "high": 94.032, "low": 91.342, "volume": 45171300, "ma5": 94.852, "ma20": 98.3765, "ma60": 104.30316666666666, "ma120": 107.12094166666671, "ma250": null }, { "date": "2025-11-24", "open": 92.742, "close": 93.572, "high": 94.052, "low": 91.842, "volume": 32730200, "ma5": 94.022, "ma20": 97.87250000000002, "ma60": 104.02433333333332, "ma120": 106.91159166666671, "ma250": null }, { "date": "2025-11-25", "open": 93.642, "close": 93.552, "high": 95.022, "low": 93.342, "volume": 27748900, "ma5": 93.506, "ma20": 97.38199999999998, "ma60": 103.72933333333332, "ma120": 106.72660000000003, "ma250": null }, { "date": "2025-11-26", "open": 94.392, "close": 94.732, "high": 95.082, "low": 94.092, "volume": 30657700, "ma5": 93.49000000000001, "ma20": 96.91049999999998, "ma60": 103.41833333333331, "ma120": 106.5411666666667, "ma250": null }, { "date": "2025-11-27", "open": 94.242, "close": 93.932, "high": 94.802, "low": 93.862, "volume": 20228000, "ma5": 93.626, "ma20": 96.44449999999999, "ma60": 103.14516666666665, "ma120": 106.33650833333337, "ma250": null }, { "date": "2025-11-28", "open": 94.242, "close": 94.812, "high": 94.872, "low": 93.842, "volume": 21935100, "ma5": 94.12, "ma20": 96.1635, "ma60": 102.90933333333331, "ma120": 106.13855000000004, "ma250": null }, { "date": "2025-12-01", "open": 95.032, "close": 95.412, "high": 95.942, "low": 94.782, "volume": 23371300, "ma5": 94.48800000000001, "ma20": 95.972, "ma60": 102.60449999999997, "ma120": 105.94778333333336, "ma250": null }, { "date": "2025-12-02", "open": 96.062, "close": 96.262, "high": 97.442, "low": 95.892, "volume": 35921700, "ma5": 95.03, "ma20": 95.91299999999998, "ma60": 102.38649999999998, "ma120": 105.79693333333337, "ma250": null }, { "date": "2025-12-03", "open": 96.282, "close": 94.692, "high": 96.292, "low": 94.532, "volume": 23157300, "ma5": 95.022, "ma20": 95.87550000000002, "ma60": 102.13699999999997, "ma120": 105.6191416666667, "ma250": null }, { "date": "2025-12-04", "open": 94.562, "close": 94.882, "high": 94.932, "low": 93.842, "volume": 16614200, "ma5": 95.212, "ma20": 95.7615, "ma60": 101.93749999999996, "ma120": 105.4183166666667, "ma250": null }, { "date": "2025-12-05", "open": 94.932, "close": 95.622, "high": 95.862, "low": 94.352, "volume": 21161800, "ma5": 95.374, "ma20": 95.7005, "ma60": 101.8038333333333, "ma120": 105.24796666666667, "ma250": null }, { "date": "2025-12-08", "open": 95.852, "close": 96.172, "high": 96.792, "low": 95.852, "volume": 24780500, "ma5": 95.526, "ma20": 95.55749999999999, "ma60": 101.62499999999997, "ma120": 105.10230833333335, "ma250": null }, { "date": "2025-12-09", "open": 95.852, "close": 95.672, "high": 96.302, "low": 95.342, "volume": 16322700, "ma5": 95.40800000000002, "ma20": 95.4235, "ma60": 101.45466666666663, "ma120": 104.95685000000002, "ma250": null }, { "date": "2025-12-10", "open": 95.242, "close": 96.112, "high": 96.292, "low": 94.542, "volume": 19840200, "ma5": 95.69200000000001, "ma20": 95.3585, "ma60": 101.30433333333329, "ma120": 104.816975, "ma250": null }, { "date": "2025-12-11", "open": 96.622, "close": 95.872, "high": 96.762, "low": 95.492, "volume": 25090800, "ma5": 95.89, "ma20": 95.17850000000001, "ma60": 101.15483333333329, "ma120": 104.66618333333332, "ma250": null }, { "date": "2025-12-12", "open": 95.842, "close": 96.642, "high": 97.342, "low": 95.292, "volume": 55462100, "ma5": 96.09400000000001, "ma20": 95.11000000000001, "ma60": 100.99499999999996, "ma120": 104.53972499999999, "ma250": null }, { "date": "2025-12-15", "open": 96.192, "close": 95.172, "high": 96.802, "low": 95.172, "volume": 29330100, "ma5": 95.894, "ma20": 94.98250000000003, "ma60": 100.82199999999996, "ma120": 104.40170833333333, "ma250": null }, { "date": "2025-12-16", "open": 95.142, "close": 93.892, "high": 95.342, "low": 93.782, "volume": 25876800, "ma5": 95.538, "ma20": 94.87050000000002, "ma60": 100.58116666666663, "ma120": 104.25871666666666, "ma250": null }, { "date": "2025-12-17", "open": 94.142, "close": 94.852, "high": 95.342, "low": 93.322, "volume": 27282500, "ma5": 95.28600000000002, "ma20": 94.87250000000003, "ma60": 100.37133333333331, "ma120": 104.10934166666667, "ma250": null }, { "date": "2025-12-18", "open": 94.032, "close": 93.172, "high": 94.242, "low": 93.142, "volume": 25279700, "ma5": 94.74600000000001, "ma20": 94.86850000000003, "ma60": 100.0803333333333, "ma120": 103.9296, "ma250": null }, { "date": "2025-12-19", "open": 93.642, "close": 93.872, "high": 94.912, "low": 93.372, "volume": 27206800, "ma5": 94.192, "ma20": 94.94500000000002, "ma60": 99.8223333333333, "ma120": 103.78855833333333, "ma250": null }, { "date": "2025-12-22", "open": 94.342, "close": 94.012, "high": 95.002, "low": 93.892, "volume": 20623500, "ma5": 93.96000000000001, "ma20": 94.96700000000001, "ma60": 99.57699999999997, "ma120": 103.65756666666667, "ma250": null }, { "date": "2025-12-23", "open": 94.142, "close": 94.452, "high": 95.142, "low": 94.142, "volume": 23661700, "ma5": 94.072, "ma20": 95.01200000000001, "ma60": 99.35733333333332, "ma120": 103.53671666666666, "ma250": null }, { "date": "2025-12-24", "open": 94.442, "close": 94.062, "high": 94.442, "low": 93.692, "volume": 19281000, "ma5": 93.914, "ma20": 94.97850000000001, "ma60": 99.17099999999998, "ma120": 103.41419999999998, "ma250": null }, { "date": "2025-12-25", "open": 94.072, "close": 94.482, "high": 94.872, "low": 93.762, "volume": 18220200, "ma5": 94.176, "ma20": 95.006, "ma60": 98.98983333333332, "ma120": 103.29707499999999, "ma250": null }, { "date": "2025-12-26", "open": 94.922, "close": 99.652, "high": 101.092, "low": 94.892, "volume": 102095900, "ma5": 95.33200000000001, "ma20": 95.248, "ma60": 98.86499999999998, "ma120": 103.2122, "ma250": null }, { "date": "2025-12-29", "open": 100.142, "close": 99.852, "high": 100.942, "low": 99.242, "volume": 51916700, "ma5": 96.5, "ma20": 95.47, "ma60": 98.74699999999999, "ma120": 103.138875, "ma250": null }, { "date": "2025-12-30", "open": 98.902, "close": 99.392, "high": 99.792, "low": 98.382, "volume": 31875600, "ma5": 97.488, "ma20": 95.62650000000001, "ma60": 98.5993333333333, "ma120": 103.06841666666666, "ma250": null }, { "date": "2025-12-31", "open": 99.622, "close": 97.362, "high": 99.842, "low": 97.022, "volume": 40285900, "ma5": 98.148, "ma20": 95.76, "ma60": 98.4078333333333, "ma120": 102.98579166666666, "ma250": null }, { "date": "2026-01-05", "open": 98.042, "close": 97.752, "high": 99.122, "low": 97.542, "volume": 38262500, "ma5": 98.802, "ma20": 95.9035, "ma60": 98.19966666666666, "ma120": 102.90941666666664, "ma250": null }, { "date": "2026-01-06", "open": 97.862, "close": 99.632, "high": 100.142, "low": 97.762, "volume": 52178500, "ma5": 98.798, "ma20": 96.10400000000001, "ma60": 98.06966666666666, "ma120": 102.86139999999999, "ma250": null }, { "date": "2026-01-07", "open": 99.602, "close": 97.242, "high": 99.602, "low": 96.702, "volume": 56084900, "ma5": 98.276, "ma20": 96.1575, "ma60": 97.93483333333332, "ma120": 102.78602499999998, "ma250": null }, { "date": "2026-01-08", "open": 96.842, "close": 96.522, "high": 96.842, "low": 95.972, "volume": 30065500, "ma5": 97.702, "ma20": 96.2, "ma60": 97.78299999999999, "ma120": 102.7197, "ma250": null }, { "date": "2026-01-09", "open": 96.692, "close": 96.652, "high": 97.592, "low": 96.542, "volume": 35034100, "ma5": 97.56, "ma20": 96.22700000000002, "ma60": 97.61483333333332, "ma120": 102.64179166666668, "ma250": null }, { "date": "2026-01-12", "open": 96.652, "close": 97.112, "high": 97.642, "low": 95.942, "volume": 42525700, "ma5": 97.43199999999999, "ma20": 96.28900000000002, "ma60": 97.45666666666666, "ma120": 102.56585833333332, "ma250": null }, { "date": "2026-01-13", "open": 98.642, "close": 96.832, "high": 99.242, "low": 96.522, "volume": 49872300, "ma5": 96.872, "ma20": 96.29850000000002, "ma60": 97.336, "ma120": 102.47564999999999, "ma250": 107.9267079999999 }, { "date": "2026-01-14", "open": 96.452, "close": 95.742, "high": 97.382, "low": 95.152, "volume": 51475000, "ma5": 96.572, "ma20": 96.32700000000001, "ma60": 97.19566666666667, "ma120": 102.37332500000001, "ma250": 107.9549399999999 }, { "date": "2026-01-15", "open": 95.722, "close": 95.312, "high": 96.282, "low": 95.242, "volume": 29563500, "ma5": 96.33000000000001, "ma20": 96.398, "ma60": 97.04416666666665, "ma120": 102.25349999999999, "ma250": 107.9819439999999 }, { "date": "2026-01-16", "open": 96.342, "close": 95.502, "high": 97.082, "low": 95.242, "volume": 38458800, "ma5": 96.1, "ma20": 96.4305, "ma60": 96.91216666666668, "ma120": 102.11423333333333, "ma250": 108.0089759999999 }, { "date": "2026-01-19", "open": 96.452, "close": 95.832, "high": 96.942, "low": 95.412, "volume": 33492700, "ma5": 95.84400000000001, "ma20": 96.5635, "ma60": 96.78716666666668, "ma120": 101.98777500000001, "ma250": 108.0336599999999 }, { "date": "2026-01-20", "open": 95.862, "close": 94.382, "high": 95.902, "low": 94.322, "volume": 38914900, "ma5": 95.354, "ma20": 96.58899999999998, "ma60": 96.63683333333333, "ma120": 101.83631666666666, "ma250": 108.05901199999991 }, { "date": "2026-01-21", "open": 93.652, "close": 93.742, "high": 94.582, "low": 93.642, "volume": 30833400, "ma5": 94.954, "ma20": 96.5755, "ma60": 96.47166666666666, "ma120": 101.69282500000001, "ma250": 108.0815239999999 }, { "date": "2026-01-22", "open": 94.362, "close": 93.762, "high": 94.772, "low": 93.532, "volume": 29101400, "ma5": 94.644, "ma20": 96.54099999999998, "ma60": 96.31166666666667, "ma120": 101.55208333333333, "ma250": 108.1086079999999 }, { "date": "2026-01-23", "open": 93.882, "close": 93.292, "high": 94.002, "low": 93.152, "volume": 38330300, "ma5": 94.202, "ma20": 96.50249999999998, "ma60": 96.1305, "ma120": 101.404, "ma250": 108.1338399999999 }, { "date": "2026-01-26", "open": 93.292, "close": 92.272, "high": 93.302, "low": 92.142, "volume": 37546000, "ma5": 93.49, "ma20": 96.39199999999998, "ma60": 95.9475, "ma120": 101.27008333333335, "ma250": 108.14125999999992 }, { "date": "2026-01-27", "open": 92.312, "close": 91.452, "high": 92.632, "low": 91.442, "volume": 36298100, "ma5": 92.90400000000001, "ma20": 95.98199999999999, "ma60": 95.79783333333334, "ma120": 101.15816666666666, "ma250": 108.14754399999994 }, { "date": "2026-01-28", "open": 91.442, "close": 92.982, "high": 93.142, "low": 89.652, "volume": 71556600, "ma5": 92.752, "ma20": 95.6385, "ma60": 95.69350000000001, "ma120": 101.05433333333333, "ma250": 108.16252399999993 }, { "date": "2026-01-29", "open": 92.302, "close": 91.952, "high": 92.562, "low": 91.252, "volume": 37182500, "ma5": 92.39000000000001, "ma20": 95.2665, "ma60": 95.60200000000002, "ma120": 100.94958333333332, "ma250": 108.16826399999994 }, { "date": "2026-01-30", "open": 91.912, "close": 90.532, "high": 91.912, "low": 90.342, "volume": 32917600, "ma5": 91.838, "ma20": 94.92499999999998, "ma60": 95.52016666666668, "ma120": 100.83316666666664, "ma250": 108.15788399999994 }, { "date": "2026-02-02", "open": 87.642, "close": 86.692, "high": 88.732, "low": 86.612, "volume": 64697400, "ma5": 90.722, "ma20": 94.37199999999999, "ma60": 95.34566666666667, "ma120": 100.68899999999998, "ma250": 108.12998399999992 }, { "date": "2026-02-03", "open": 86.842, "close": 87.012, "high": 87.042, "low": 85.522, "volume": 37782700, "ma5": 89.834, "ma20": 93.74099999999997, "ma60": 95.18183333333334, "ma120": 100.53933333333332, "ma250": 108.10809599999993 }, { "date": "2026-02-04", "open": 86.632, "close": 88.782, "high": 88.972, "low": 86.092, "volume": 37650500, "ma5": 88.994, "ma20": 93.31799999999997, "ma60": 95.01100000000001, "ma120": 100.41608333333332, "ma250": 108.10047599999993 }, { "date": "2026-02-05", "open": 88.142, "close": 89.752, "high": 90.872, "low": 87.972, "volume": 35424000, "ma5": 88.554, "ma20": 92.97949999999997, "ma60": 94.8676666666667, "ma120": 100.28766666666664, "ma250": 108.09410799999992 }, { "date": "2026-02-06", "open": 89.032, "close": 89.462, "high": 90.302, "low": 88.642, "volume": 24708800, "ma5": 88.34, "ma20": 92.61999999999998, "ma60": 94.73516666666669, "ma120": 100.1555833333333, "ma250": 108.09268799999992 }, { "date": "2026-02-09", "open": 90.142, "close": 89.702, "high": 90.292, "low": 89.472, "volume": 20818000, "ma5": 88.942, "ma20": 92.24949999999998, "ma60": 94.57233333333338, "ma120": 100.0158333333333, "ma250": 108.08115999999991 }, { "date": "2026-02-10", "open": 89.642, "close": 90.452, "high": 91.212, "low": 89.482, "volume": 26760500, "ma5": 89.63, "ma20": 91.93049999999998, "ma60": 94.44633333333336, "ma120": 99.88616666666664, "ma250": 108.03492399999993 }, { "date": "2026-02-11", "open": 90.522, "close": 91.922, "high": 92.592, "low": 90.522, "volume": 39695000, "ma5": 90.258, "ma20": 91.73949999999999, "ma60": 94.3496666666667, "ma120": 99.77124999999998, "ma250": 107.97347599999993 }, { "date": "2026-02-12", "open": 91.932, "close": 90.802, "high": 91.992, "low": 90.722, "volume": 23031300, "ma5": 90.468, "ma20": 91.51399999999998, "ma60": 94.26083333333335, "ma120": 99.6278333333333, "ma250": 107.90323999999993 }, { "date": "2026-02-13", "open": 89.692, "close": 89.912, "high": 90.732, "low": 89.522, "volume": 21733900, "ma5": 90.55800000000002, "ma20": 91.2345, "ma60": 94.1791666666667, "ma120": 99.48316666666662, "ma250": 107.82975199999993 }, { "date": "2026-02-24", "open": 91.622, "close": 90.512, "high": 91.632, "low": 90.252, "volume": 20644500, "ma5": 90.72, "ma20": 90.96849999999999, "ma60": 94.13350000000004, "ma120": 99.3383333333333, "ma250": 107.73846399999995 }, { "date": "2026-02-25", "open": 90.532, "close": 91.092, "high": 92.432, "low": 90.532, "volume": 32478000, "ma5": 90.84799999999998, "ma20": 90.804, "ma60": 94.11266666666668, "ma120": 99.20791666666663, "ma250": 107.65449599999994 }, { "date": "2026-02-26", "open": 91.042, "close": 89.492, "high": 91.042, "low": 89.252, "volume": 29101900, "ma5": 90.362, "ma20": 90.59150000000001, "ma60": 94.04466666666669, "ma120": 99.03449999999997, "ma250": 107.54445999999992 }, { "date": "2026-02-27", "open": 89.042, "close": 88.962, "high": 89.582, "low": 88.742, "volume": 21934100, "ma5": 89.994, "ma20": 90.3515, "ma60": 93.96816666666669, "ma120": 98.84874999999997, "ma250": 107.44237199999993 }, { "date": "2026-03-02", "open": 87.642, "close": 96.432, "high": 96.892, "low": 87.362, "volume": 143513700, "ma5": 91.298, "ma20": 90.5085, "ma60": 93.99650000000001, "ma120": 98.70741666666663, "ma250": 107.35987199999994 }, { "date": "2026-03-03", "open": 96.032, "close": 94.852, "high": 96.632, "low": 93.632, "volume": 86574100, "ma5": 92.16600000000001, "ma20": 90.6375, "ma60": 94.01183333333334, "ma120": 98.57849999999998, "ma250": 107.26801199999993 }, { "date": "2026-03-04", "open": 94.842, "close": 95.632, "high": 96.442, "low": 93.342, "volume": 70096900, "ma5": 93.07400000000001, "ma20": 90.8465, "ma60": 94.02550000000001, "ma120": 98.46741666666664, "ma250": 107.17356399999994 }, { "date": "2026-03-05", "open": 96.442, "close": 94.112, "high": 96.462, "low": 93.532, "volume": 55244000, "ma5": 93.998, "ma20": 90.903, "ma60": 94.00383333333335, "ma120": 98.30416666666662, "ma250": 107.04607599999994 }, { "date": "2026-03-06", "open": 95.642, "close": 93.262, "high": 95.642, "low": 92.892, "volume": 50354000, "ma5": 94.858, "ma20": 90.96850000000002, "ma60": 93.95383333333334, "ma120": 98.17016666666663, "ma250": 106.92414799999995 }, { "date": "2026-03-09", "open": 93.262, "close": 97.162, "high": 97.642, "low": 92.642, "volume": 109340900, "ma5": 95.00399999999999, "ma20": 91.30000000000003, "ma60": 93.99500000000002, "ma120": 98.06599999999997, "ma250": 106.82287199999993 }, { "date": "2026-03-10", "open": 96.822, "close": 96.242, "high": 97.132, "low": 95.722, "volume": 50746200, "ma5": 95.28200000000001, "ma20": 91.77750000000002, "ma60": 94.01766666666667, "ma120": 97.9775833333333, "ma250": 106.71843599999993 }, { "date": "2026-03-11", "open": 96.392, "close": 98.862, "high": 99.982, "low": 95.312, "volume": 90374400, "ma5": 95.928, "ma20": 92.37000000000002, "ma60": 94.07166666666667, "ma120": 97.93774999999997, "ma250": 106.61994799999995 }, { "date": "2026-03-12", "open": 98.872, "close": 98.742, "high": 100.332, "low": 98.342, "volume": 50252400, "ma5": 96.85400000000001, "ma20": 92.86800000000001, "ma60": 94.11449999999999, "ma120": 97.86974999999997, "ma250": 106.53921999999994 }, { "date": "2026-03-13", "open": 98.642, "close": 99.312, "high": 100.432, "low": 97.942, "volume": 51976500, "ma5": 98.064, "ma20": 93.346, "ma60": 94.17516666666667, "ma120": 97.81491666666663, "ma250": 106.46291999999994 }, { "date": "2026-03-16", "open": 99.312, "close": 104.262, "high": 104.642, "low": 98.432, "volume": 108781400, "ma5": 99.48400000000001, "ma20": 94.086, "ma60": 94.311, "ma120": 97.80766666666663, "ma250": 106.42691199999994 }, { "date": "2026-03-17", "open": 104.272, "close": 102.512, "high": 106.302, "low": 102.352, "volume": 84138900, "ma5": 100.738, "ma20": 94.72649999999999, "ma60": 94.42166666666667, "ma120": 97.78824999999998, "ma250": 106.37174399999994 }, { "date": "2026-03-18", "open": 102.462, "close": 101.332, "high": 102.462, "low": 99.692, "volume": 61799600, "ma5": 101.232, "ma20": 95.2705, "ma60": 94.49983333333334, "ma120": 97.74741666666664, "ma250": 106.30522799999993 }, { "date": "2026-03-19", "open": 100.632, "close": 101.952, "high": 103.522, "low": 100.112, "volume": 53105900, "ma5": 101.874, "ma20": 95.77199999999999, "ma60": 94.61283333333336, "ma120": 97.71741666666664, "ma250": 106.24456799999994 }, { "date": "2026-03-20", "open": 101.642, "close": 102.672, "high": 104.092, "low": 101.202, "volume": 62878300, "ma5": 102.546, "ma20": 96.36549999999998, "ma60": 94.75916666666667, "ma120": 97.67016666666665, "ma250": 106.19398799999993 }, { "date": "2026-03-23", "open": 103.512, "close": 107.272, "high": 111.462, "low": 102.822, "volume": 178244600, "ma5": 103.148, "ma20": 97.23349999999999, "ma60": 94.96616666666667, "ma120": 97.66875, "ma250": 106.16263199999995 }, { "date": "2026-03-24", "open": 108.042, "close": 106.282, "high": 108.042, "low": 104.572, "volume": 92144600, "ma5": 103.902, "ma20": 98.02199999999998, "ma60": 95.18466666666669, "ma120": 97.63249999999998, "ma250": 106.12649199999996 }, { "date": "2026-03-25", "open": 106.362, "close": 106.242, "high": 107.302, "low": 104.922, "volume": 66266500, "ma5": 104.88399999999999, "ma20": 98.7795, "ma60": 95.39083333333333, "ma120": 97.60658333333332, "ma250": 106.08552399999995 }, { "date": "2026-03-26", "open": 106.262, "close": 102.782, "high": 107.322, "low": 102.342, "volume": 82812100, "ma5": 105.05, "ma20": 99.44399999999999, "ma60": 95.537, "ma120": 97.55699999999999, "ma250": 106.00212799999994 }, { "date": "2026-03-27", "open": 103.632, "close": 104.942, "high": 105.532, "low": 102.392, "volume": 65845500, "ma5": 105.50399999999999, "ma20": 100.24299999999998, "ma60": 95.71183333333333, "ma120": 97.53458333333332, "ma250": 105.92162799999996 }, { "date": "2026-03-30", "open": 103.152, "close": 105.692, "high": 107.642, "low": 102.892, "volume": 72755700, "ma5": 105.18799999999999, "ma20": 100.70599999999997, "ma60": 95.90566666666669, "ma120": 97.53833333333331, "ma250": 105.83836799999996 }, { "date": "2026-03-31", "open": 106.642, "close": 104.892, "high": 108.132, "low": 104.742, "volume": 58865900, "ma5": 104.91, "ma20": 101.20799999999998, "ma60": 96.07916666666668, "ma120": 97.5345, "ma250": 105.73523999999996 }, { "date": "2026-04-01", "open": 105.542, "close": 102.292, "high": 106.142, "low": 102.012, "volume": 71519800, "ma5": 104.12, "ma20": 101.54099999999998, "ma60": 96.12316666666668, "ma120": 97.49408333333332, "ma250": 105.61781999999998 }, { "date": "2026-04-02", "open": 102.132, "close": 101.292, "high": 103.122, "low": 100.142, "volume": 60434900, "ma5": 103.822, "ma20": 101.89999999999998, "ma60": 96.14716666666668, "ma120": 97.44708333333331, "ma250": 105.53371999999999 }, { "date": "2026-04-03", "open": 101.442, "close": 98.652, "high": 101.942, "low": 98.642, "volume": 49174500, "ma5": 102.56400000000001, "ma20": 102.1695, "ma60": 96.13483333333335, "ma120": 97.36708333333331, "ma250": 105.43457999999997 }, { "date": "2026-04-07", "open": 99.142, "close": 97.622, "high": 99.412, "low": 97.092, "volume": 37969700, "ma5": 100.95, "ma20": 102.1925, "ma60": 96.1391666666667, "ma120": 97.27349999999998, "ma250": 105.33901199999997 }, { "date": "2026-04-08", "open": 98.142, "close": 100.862, "high": 100.922, "low": 97.752, "volume": 56281800, "ma5": 100.144, "ma20": 102.42349999999999, "ma60": 96.19100000000003, "ma120": 97.19533333333332, "ma250": 105.24784399999999 }, { "date": "2026-04-09", "open": 99.852, "close": 98.672, "high": 99.852, "low": 98.452, "volume": 37906300, "ma5": 99.42, "ma20": 102.41400000000002, "ma60": 96.17500000000001, "ma120": 97.12233333333333, "ma250": 105.13392799999998 }, { "date": "2026-04-10", "open": 99.032, "close": 101.312, "high": 101.842, "low": 98.672, "volume": 60573100, "ma5": 99.424, "ma20": 102.54250000000002, "ma60": 96.24283333333334, "ma120": 97.08883333333333, "ma250": 105.03590799999998 }, { "date": "2026-04-13", "open": 101.212, "close": 103.892, "high": 104.632, "low": 100.452, "volume": 66313600, "ma5": 100.472, "ma20": 102.77149999999999, "ma60": 96.36566666666667, "ma120": 97.07433333333333, "ma250": 104.95833999999998 }, { "date": "2026-04-14", "open": 102.642, "close": 103.462, "high": 103.832, "low": 102.142, "volume": 54334300, "ma5": 101.64, "ma20": 102.73150000000001, "ma60": 96.47916666666669, "ma120": 97.047, "ma250": 104.891584 }, { "date": "2026-04-15", "open": 103.462, "close": 102.672, "high": 104.412, "low": 102.142, "volume": 42871900, "ma5": 102.002, "ma20": 102.73949999999999, "ma60": 96.57183333333336, "ma120": 97.01424999999999, "ma250": 104.82833599999998 }, { "date": "2026-04-16", "open": 102.922, "close": 105.182, "high": 105.612, "low": 102.922, "volume": 64366100, "ma5": 103.304, "ma20": 102.93199999999999, "ma60": 96.71100000000001, "ma120": 97.02349999999998, "ma250": 104.77911599999997 }, { "date": "2026-04-17", "open": 104.632, "close": 103.422, "high": 105.102, "low": 102.762, "volume": 44204800, "ma5": 103.726, "ma20": 103.00550000000001, "ma60": 96.839, "ma120": 97.01733333333333, "ma250": 104.77051999999998 }, { "date": "2026-04-20", "open": 103.422, "close": 102.552, "high": 103.592, "low": 102.262, "volume": 38367700, "ma5": 103.45800000000001, "ma20": 102.99950000000001, "ma60": 96.95966666666666, "ma120": 97.00191666666666, "ma250": 104.75077999999996 }, { "date": "2026-04-21", "open": 102.552, "close": 101.172, "high": 102.832, "low": 100.972, "volume": 43225800, "ma5": 103, "ma20": 102.69449999999999, "ma60": 97.05416666666665, "ma120": 96.98316666666666, "ma250": 104.72939999999997 }, { "date": "2026-04-22", "open": 100.752, "close": 101.262, "high": 102.022, "low": 100.242, "volume": 34373300, "ma5": 102.71799999999999, "ma20": 102.4435, "ma60": 97.14466666666665, "ma120": 96.96591666666667, "ma250": 104.69264399999994 }, { "date": "2026-04-23", "open": 101.212, "close": 99.622, "high": 101.232, "low": 98.652, "volume": 49216400, "ma5": 101.606, "ma20": 102.1125, "ma60": 97.23199999999999, "ma120": 96.93441666666666, "ma250": 104.62455599999994 }, { "date": "2026-04-24", "open": 99.552, "close": 99.102, "high": 99.552, "low": 98.342, "volume": 33773900, "ma5": 100.742, "ma20": 101.92850000000001, "ma60": 97.32133333333334, "ma120": 96.89649999999999, "ma250": 104.54902799999994 }, { "date": "2026-04-27", "open": 99.642, "close": 101.982, "high": 103.642, "low": 99.522, "volume": 60167000, "ma5": 100.628, "ma20": 101.7805, "ma60": 97.45833333333331, "ma120": 96.88499999999999, "ma250": 104.48372799999994 }, { "date": "2026-04-28", "open": 101.492, "close": 101.122, "high": 102.942, "low": 100.982, "volume": 36155000, "ma5": 100.618, "ma20": 101.552, "ma60": 97.58883333333333, "ma120": 96.85966666666666, "ma250": 104.42541199999994 }, { "date": "2026-04-29", "open": 101.112, "close": 105.042, "high": 105.282, "low": 100.642, "volume": 105655800, "ma5": 101.374, "ma20": 101.5595, "ma60": 97.80166666666666, "ma120": 96.87458333333332, "ma250": 104.38607199999993 }, { "date": "2026-04-30", "open": 104.182, "close": 102.622, "high": 105.092, "low": 102.012, "volume": 60097900, "ma5": 101.97400000000002, "ma20": 101.57600000000001, "ma60": 97.98783333333333, "ma120": 96.89283333333333, "ma250": 104.34195599999993 }, { "date": "2026-05-06", "open": 101.342, "close": 100.392, "high": 101.532, "low": 99.842, "volume": 67048700, "ma5": 102.232, "ma20": 101.531, "ma60": 98.11133333333332, "ma120": 96.90241666666664, "ma250": 104.28523999999993 }, { "date": "2026-05-07", "open": 100.692, "close": 100.102, "high": 100.902, "low": 99.652, "volume": 46884600, "ma5": 101.856, "ma20": 101.60350000000003, "ma60": 98.24716666666664, "ma120": 96.9245833333333, "ma250": 104.21925999999993 }, { "date": "2026-05-08", "open": 100.112, "close": 99.662, "high": 100.642, "low": 99.442, "volume": 38215800, "ma5": 101.56400000000001, "ma20": 101.70550000000001, "ma60": 98.39933333333333, "ma120": 96.95974999999997, "ma250": 104.12865199999993 }, { "date": "2026-05-11", "open": 99.662, "close": 100.082, "high": 100.372, "low": 98.642, "volume": 48281000, "ma5": 100.572, "ma20": 101.66650000000001, "ma60": 98.6225, "ma120": 96.98408333333332, "ma250": 104.04771199999992 }, { "date": "2026-05-12", "open": 99.612, "close": 98.872, "high": 99.742, "low": 98.742, "volume": 35344100, "ma5": 99.822, "ma20": 101.67650000000002, "ma60": 98.82016666666668, "ma120": 97.00099999999998, "ma250": 103.95549199999992 }, { "date": "2026-05-13", "open": 98.872, "close": 98.242, "high": 98.892, "low": 97.452, "volume": 45619400, "ma5": 99.39200000000001, "ma20": 101.523, "ma60": 98.97783333333334, "ma120": 96.99441666666664, "ma250": 103.87519199999993 }, { "date": "2026-05-14", "open": 98.642, "close": 98.372, "high": 99.642, "low": 98.092, "volume": 33918000, "ma5": 99.046, "ma20": 101.24700000000001, "ma60": 99.1215, "ma120": 96.99458333333331, "ma250": 103.80207599999991 }, { "date": "2026-05-15", "open": 97.642, "close": 95.942, "high": 97.672, "low": 95.902, "volume": 46621700, "ma5": 98.302, "ma20": 100.87100000000001, "ma60": 99.2295, "ma120": 96.9823333333333, "ma250": 103.7217879999999 }, { "date": "2026-05-18", "open": 94.982, "close": 94.152, "high": 95.582, "low": 93.942, "volume": 35461300, "ma5": 97.116, "ma20": 100.44500000000002, "ma60": 99.30366666666667, "ma120": 96.93799999999996, "ma250": 103.6251799999999 }, { "date": "2026-05-19", "open": 94.152, "close": 95.642, "high": 95.722, "low": 93.442, "volume": 29618400, "ma5": 96.47, "ma20": 99.968, "ma60": 99.39016666666667, "ma120": 96.91824999999996, "ma250": 103.5355439999999 }, { "date": "2026-05-20", "open": 94.942, "close": 93.002, "high": 95.132, "low": 92.942, "volume": 41501000, "ma5": 95.422, "ma20": 99.447, "ma60": 99.40816666666669, "ma120": 96.87891666666664, "ma250": 103.43524399999991 }, { "date": "2026-05-21", "open": 93.052, "close": 93.152, "high": 95.842, "low": 93.052, "volume": 37395000, "ma5": 94.378, "ma20": 98.977, "ma60": 99.44733333333336, "ma120": 96.85408333333332, "ma250": 103.33028799999991 }, { "date": "2026-05-22", "open": 93.192, "close": 93.392, "high": 93.832, "low": 92.252, "volume": 26859200, "ma5": 93.868, "ma20": 98.58800000000001, "ma60": 99.50533333333335, "ma120": 96.84224999999999, "ma250": 103.21687999999992 }, { "date": "2026-05-25", "open": 94.642, "close": 95.602, "high": 96.852, "low": 94.642, "volume": 40599500, "ma5": 94.15799999999999, "ma20": 98.30500000000002, "ma60": 99.59016666666669, "ma120": 96.86183333333334, "ma250": 103.1173519999999 }, { "date": "2026-05-26", "open": 95.442, "close": 96.192, "high": 96.562, "low": 94.152, "volume": 38652400, "ma5": 94.268, "ma20": 98.13350000000001, "ma60": 99.67516666666668, "ma120": 96.89391666666667, "ma250": 103.0113839999999 }, { "date": "2026-05-27", "open": 95.642, "close": 94.862, "high": 96.912, "low": 94.302, "volume": 36237400, "ma5": 94.63999999999999, "ma20": 97.92150000000001, "ma60": 99.76466666666668, "ma120": 96.90466666666666, "ma250": 102.89516399999991 }, { "date": "2026-05-28", "open": 94.862, "close": 95.522, "high": 95.632, "low": 93.672, "volume": 31459000, "ma5": 95.114, "ma20": 97.5985, "ma60": 99.87400000000001, "ma120": 96.92108333333334, "ma250": 102.76508799999992 }, { "date": "2026-05-29", "open": 98.542, "close": 95.822, "high": 99.142, "low": 95.772, "volume": 60629400, "ma5": 95.6, "ma20": 97.3335, "ma60": 99.86383333333333, "ma120": 96.93016666666668, "ma250": 102.64469199999992 }, { "date": "2026-06-01", "open": 95.822, "close": 93.292, "high": 95.862, "low": 93.242, "volume": 44598100, "ma5": 95.13799999999999, "ma20": 96.74600000000001, "ma60": 99.83783333333334, "ma120": 96.92483333333334, "ma250": 102.4981919999999 }, { "date": "2026-06-02", "open": 95.642, "close": 96.402, "high": 96.522, "low": 93.952, "volume": 55496400, "ma5": 95.18, "ma20": 96.43500000000002, "ma60": 99.85066666666668, "ma120": 96.93808333333335, "ma250": 102.3571959999999 }, { "date": "2026-06-03", "open": 95.642, "close": 94.462, "high": 95.642, "low": 94.142, "volume": 37043400, "ma5": 95.1, "ma20": 96.1385, "ma60": 99.85650000000003, "ma120": 96.93016666666668, "ma250": 102.21003999999989 }, { "date": "2026-06-04", "open": 93.242, "close": 93.082, "high": 94.032, "low": 92.742, "volume": 31871200, "ma5": 94.612, "ma20": 95.7875, "ma60": 99.85350000000001, "ma120": 96.90366666666667, "ma250": 102.04909999999991 }, { "date": "2026-06-05", "open": 93.162, "close": 92.652, "high": 93.642, "low": 91.942, "volume": 33996900, "ma5": 93.978, "ma20": 95.43700000000001, "ma60": 99.77833333333335, "ma120": 96.88666666666668, "ma250": 101.9184399999999 }, { "date": "2026-06-08", "open": 90.642, "close": 90.832, "high": 91.662, "low": 89.942, "volume": 31684400, "ma5": 93.486, "ma20": 94.97449999999999, "ma60": 99.68816666666667, "ma120": 96.85291666666667, "ma250": 101.7919519999999 }, { "date": "2026-06-09", "open": 90.862, "close": 91.532, "high": 91.562, "low": 89.672, "volume": 28192700, "ma5": 92.51199999999999, "ma20": 94.60749999999997, "ma60": 99.56600000000002, "ma120": 96.81883333333332, "ma250": 101.6809719999999 }, { "date": "2026-06-10", "open": 90.642, "close": 89.952, "high": 90.642, "low": 89.742, "volume": 24128700, "ma5": 91.60999999999999, "ma20": 94.19299999999998, "ma60": 99.41950000000001, "ma120": 96.76699999999998, "ma250": 101.5660039999999 }, { "date": "2026-06-11", "open": 89.742, "close": 89.442, "high": 90.442, "low": 88.522, "volume": 31508700, "ma5": 90.88199999999999, "ma20": 93.7465, "ma60": 99.25500000000001, "ma120": 96.7150833333333, "ma250": 101.46076799999989 }, { "date": "2026-06-12", "open": 89.542, "close": 91.242, "high": 91.422, "low": 88.892, "volume": 38535200, "ma5": 90.6, "ma20": 93.51149999999998, "ma60": 99.03800000000001, "ma120": 96.67449999999998, "ma250": 101.35779999999988 }, { "date": "2026-06-15", "open": 91.252, "close": 90.462, "high": 91.542, "low": 90.042, "volume": 31297900, "ma5": 90.526, "ma20": 93.32699999999998, "ma60": 98.83716666666669, "ma120": 96.62941666666663, "ma250": 101.2456839999999 }, { "date": "2026-06-16", "open": 89.992, "close": 89.282, "high": 90.142, "low": 89.142, "volume": 33601900, "ma5": 90.076, "ma20": 93.00899999999999, "ma60": 98.63633333333335, "ma120": 96.56808333333329, "ma250": 101.12854399999988 }, { "date": "2026-06-17", "open": 88.642, "close": 87.112, "high": 88.942, "low": 86.642, "volume": 49526700, "ma5": 89.508, "ma20": 92.7145, "ma60": 98.38900000000002, "ma120": 96.50091666666661, "ma250": 101.00377599999989 }, { "date": "2026-06-18", "open": 86.642, "close": 87.772, "high": 88.972, "low": 85.722, "volume": 43579000, "ma5": 89.17399999999999, "ma20": 92.4455, "ma60": 98.14066666666669, "ma120": 96.44991666666662, "ma250": 100.89740799999988 }, { "date": "2026-06-22", "open": 86.642, "close": 87.232, "high": 87.542, "low": 84.242, "volume": 63724200, "ma5": 88.372, "ma20": 92.13749999999999, "ma60": 97.80666666666669, "ma120": 96.38641666666662, "ma250": 100.78222799999988 }, { "date": "2026-06-23", "open": 86.552, "close": 84.642, "high": 87.962, "low": 84.392, "volume": 46621700, "ma5": 87.208, "ma20": 91.5895, "ma60": 97.446, "ma120": 96.31533333333329, "ma250": 100.64487199999988 }, { "date": "2026-06-24", "open": 84.142, "close": 82.942, "high": 84.342, "low": 82.422, "volume": 45573500, "ma5": 85.94, "ma20": 90.927, "ma60": 97.05766666666668, "ma120": 96.22424999999996, "ma250": 100.51238399999986 }, { "date": "2026-06-25", "open": 82.442, "close": 81.842, "high": 83.452, "low": 80.982, "volume": 55643200, "ma5": 84.886, "ma20": 90.276, "ma60": 96.70866666666667, "ma120": 96.1228333333333, "ma250": 100.38514799999987 }, { "date": "2026-06-26", "open": 81.152, "close": 77.842, "high": 81.442, "low": 77.842, "volume": 66320800, "ma5": 82.89999999999999, "ma20": 89.39200000000001, "ma60": 96.257, "ma120": 95.98441666666663, "ma250": 100.24400799999987 }, { "date": "2026-06-29", "open": 77.842, "close": 79.282, "high": 80.592, "low": 77.242, "volume": 52370700, "ma5": 81.30999999999999, "ma20": 88.56500000000001, "ma60": 95.81683333333334, "ma120": 95.86124999999996, "ma250": 100.10954799999986 }, { "date": "2026-06-30", "open": 79.222, "close": 79.342, "high": 80.192, "low": 78.222, "volume": 38204300, "ma5": 80.24999999999999, "ma20": 87.8675, "ma60": 95.391, "ma120": 95.7350833333333, "ma250": 99.97104799999985 }, { "date": "2026-07-01", "open": 79.542, "close": 80.302, "high": 81.292, "low": 78.192, "volume": 50317700, "ma5": 79.72200000000001, "ma20": 87.0625, "ma60": 95.02449999999999, "ma120": 95.57383333333328, "ma250": 99.84498799999986 }, { "date": "2026-07-02", "open": 81.542, "close": 83.212, "high": 85.312, "low": 81.542, "volume": 82504600, "ma5": 79.99600000000001, "ma20": 86.50000000000001, "ma60": 94.72316666666666, "ma120": 95.43516666666662, "ma250": 99.73089999999985 }, { "date": "2026-07-03", "open": 83.372, "close": 88.112, "high": 88.522, "low": 83.242, "volume": 83898200, "ma5": 82.05, "ma20": 86.25150000000001, "ma60": 94.5475, "ma120": 95.34116666666661, "ma250": 99.63914399999986 }, { "date": "2026-07-06", "open": 88.162, "close": 87.182, "high": 88.592, "low": 86.252, "volume": 48582800, "ma5": 83.63, "ma20": 85.97800000000001, "ma60": 94.37349999999999, "ma120": 95.2563333333333, "ma250": 99.53676399999986 }, { "date": "2026-07-07", "open": 87.302, "close": 85.902, "high": 88.452, "low": 85.512, "volume": 38947000, "ma5": 84.942, "ma20": 85.73150000000001, "ma60": 94.12416666666667, "ma120": 95.1575833333333, "ma250": 99.42140799999987 }, { "date": "2026-07-08", "open": 85.652, "close": 87.442, "high": 87.982, "low": 84.922, "volume": 40380900, "ma5": 86.37, "ma20": 85.527, "ma60": 93.93699999999998, "ma120": 95.05599999999997, "ma250": 99.32798799999985 }, { "date": "2026-07-09", "open": 86.142, "close": 86.512, "high": 87.412, "low": 85.442, "volume": 37739300, "ma5": 87.03, "ma20": 85.35499999999999, "ma60": 93.69033333333331, "ma120": 94.9665833333333, "ma250": 99.23511199999986 }, { "date": "2026-07-10", "open": 86.482, "close": 89.642, "high": 90.472, "low": 84.522, "volume": 70933200, "ma5": 87.336, "ma20": 85.365, "ma60": 93.4528333333333, "ma120": 94.90924999999996, "ma250": 99.15786399999986 }, { "date": "2026-07-13", "open": 88.642, "close": 86.622, "high": 88.642, "low": 86.422, "volume": 42458500, "ma5": 87.224, "ma20": 85.13400000000001, "ma60": 93.17216666666664, "ma120": 94.82566666666663, "ma250": 99.06929599999984 }, { "date": "2026-07-14", "open": 86.532, "close": 89.822, "high": 90.322, "low": 86.142, "volume": 54707500, "ma5": 88.00800000000001, "ma20": 85.102, "ma60": 92.958, "ma120": 94.76491666666662, "ma250": 98.99443599999985 }, { "date": "2026-07-15", "open": 89.292, "close": 91.402, "high": 93.122, "low": 89.092, "volume": 51415400, "ma5": 88.8, "ma20": 85.20800000000001, "ma60": 92.72833333333332, "ma120": 94.71966666666663, "ma250": 98.92069599999985 }, { "date": "2026-07-16", "open": 91.382, "close": 93.782, "high": 94.402, "low": 90.792, "volume": 60720400, "ma5": 90.25399999999999, "ma20": 85.54150000000001, "ma60": 92.56766666666665, "ma120": 94.7033333333333, "ma250": 98.86121999999985 }, { "date": "2026-07-17", "open": 93.782, "close": 93.112, "high": 95.592, "low": 91.542, "volume": 68734600, "ma5": 90.94800000000001, "ma20": 85.8085, "ma60": 92.41033333333333, "ma120": 94.68499999999996, "ma250": 98.80227999999985 }, { "date": "2026-07-20", "open": 93.132, "close": 93.562, "high": 94.922, "low": 92.412, "volume": 43989000, "ma5": 92.33599999999998, "ma20": 86.12500000000001, "ma60": 92.2835, "ma120": 94.66883333333327, "ma250": 98.74741999999985 }, { "date": "2026-07-21", "open": 93.572, "close": 93.942, "high": 96.442, "low": 92.992, "volume": 67159300, "ma5": 93.16, "ma20": 86.59, "ma60": 92.1615, "ma120": 94.65308333333329, "ma250": 98.69551999999985 }, { "date": "2026-07-22", "open": 92.272, "close": 91.212, "high": 92.642, "low": 90.152, "volume": 60355000, "ma5": 93.122, "ma20": 87.0035, "ma60": 92.02133333333336, "ma120": 94.62666666666661, "ma250": 98.63879199999985 }, { "date": "2026-07-23", "open": 90.412, "close": 92.292, "high": 92.512, "low": 89.652, "volume": 33801400, "ma5": 92.824, "ma20": 87.526, "ma60": 91.90783333333337, "ma120": 94.61458333333329, "ma250": 98.58281199999988 }, { "date": "2026-07-24", "open": 91.172, "close": 91.532, "high": 92.722, "low": 90.952, "volume": 24303400, "ma5": 92.50800000000001, "ma20": 88.2105, "ma60": 91.73366666666669, "ma120": 94.59599999999995, "ma250": 98.53101599999987 }, { "date": "2026-07-27", "open": 91.962, "close": 92.042, "high": 92.842, "low": 91.172, "volume": 26533200, "ma5": 92.204, "ma20": 88.84849999999997, "ma60": 91.58233333333337, "ma120": 94.58558333333328, "ma250": 98.47517999999988 }, { "date": "2026-07-28", "open": 91.662, "close": 92.992, "high": 94.252, "low": 91.662, "volume": 36401500, "ma5": 92.014, "ma20": 89.53099999999998, "ma60": 91.38150000000003, "ma120": 94.59158333333328, "ma250": 98.42225199999986 }, { "date": "2026-07-29", "open": 93.192, "close": 94.492, "high": 95.912, "low": 92.742, "volume": 51445700, "ma5": 92.67, "ma20": 90.24049999999998, "ma60": 91.24600000000005, "ma120": 94.61691666666661, "ma250": 98.36959199999986 }, { "date": "2026-07-30", "open": 94.562, "close": 95.842, "high": 96.302, "low": 94.392, "volume": 48036100, "ma5": 93.38000000000001, "ma20": 90.87199999999999, "ma60": 91.17016666666672, "ma120": 94.64074999999995, "ma250": 98.32087599999987 }, { "date": "2026-07-31", "open": 93.72, "close": 95.77, "high": 95.86, "low": 93.13, "volume": 43613100, "ma5": 94.2276, "ma20": 91.25489999999999, "ma60": 91.09796666666671, "ma120": 94.67256666666663, "ma250": 98.26519199999989 }, { "date": "2026-08-03", "open": 96.03, "close": 94.45, "high": 96.59, "low": 94.1, "volume": 36389700, "ma5": 94.7092, "ma20": 91.6183, "ma60": 91.01110000000004, "ma120": 94.70521666666664, "ma250": 98.19413599999989 }, { "date": "2026-08-04", "open": 94.45, "close": 91.15, "high": 94.49, "low": 90.8, "volume": 66771500, "ma5": 94.34079999999999, "ma20": 91.8807, "ma60": 90.86223333333335, "ma120": 94.74236666666664, "ma250": 98.1147079999999 }, { "date": "2026-08-05", "open": 91.08, "close": 90.82, "high": 91.18, "low": 89.15, "volume": 51559800, "ma5": 93.6064, "ma20": 92.0496, "ma60": 90.72803333333334, "ma120": 94.77409999999999, "ma250": 98.02775999999989 }, { "date": "2026-08-06", "open": 90.5, "close": 89.45, "high": 91.15, "low": 89.23, "volume": 36737200, "ma5": 92.328, "ma20": 92.1965, "ma60": 90.58150000000002, "ma120": 94.77966666666666, "ma250": 97.94171599999989 }, { "date": "2026-08-07", "open": 89.77, "close": 90.04, "high": 90.28, "low": 88.55, "volume": 40701600, "ma5": 91.182, "ma20": 92.21640000000001, "ma60": 90.44263333333336, "ma120": 94.78206666666667, "ma250": 97.85927199999988 }, { "date": "2026-08-10", "open": 90.04, "close": 91.15, "high": 91.8, "low": 89.4, "volume": 38573700, "ma5": 90.522, "ma20": 92.4428, "ma60": 90.36276666666667, "ma120": 94.79613333333333, "ma250": 97.77962399999988 }, { "date": "2026-08-11", "open": 91.18, "close": 90.12, "high": 91.66, "low": 89.93, "volume": 24222800, "ma5": 90.316, "ma20": 92.45770000000002, "ma60": 90.29556666666667, "ma120": 94.79961666666667, "ma250": 97.70673599999989 }, { "date": "2026-08-12", "open": 90, "close": 90.41, "high": 91.14, "low": 89.4, "volume": 20818800, "ma5": 90.234, "ma20": 92.40810000000002, "ma60": 90.20836666666666, "ma120": 94.79926666666667, "ma250": 97.64884799999989 }, { "date": "2026-08-13", "open": 90.37, "close": 89.71, "high": 90.7, "low": 89.7, "volume": 22665400, "ma5": 90.286, "ma20": 92.20450000000002, "ma60": 90.15349999999998, "ma120": 94.78083333333333, "ma250": 97.58591999999989 }, { "date": "2026-08-14", "open": 89.3, "close": 88.9, "high": 89.68, "low": 88.69, "volume": 20585600, "ma5": 90.05799999999999, "ma20": 91.99390000000002, "ma60": 90.0826333333333, "ma120": 94.76498333333332, "ma250": 97.52343199999989 }, { "date": "2026-08-17", "open": 88.9, "close": 89.88, "high": 90.44, "low": 88.61, "volume": 24625500, "ma5": 89.804, "ma20": 91.8098, "ma60": 90.02409999999999, "ma120": 94.76471666666664, "ma250": 97.46494399999989 }, { "date": "2026-08-18", "open": 89.88, "close": 89.53, "high": 90.38, "low": 89.23, "volume": 20636900, "ma5": 89.68599999999999, "ma20": 91.58920000000002, "ma60": 89.92289999999998, "ma120": 94.75653333333334, "ma250": 97.40709599999987 }, { "date": "2026-08-19", "open": 89.53, "close": 88.66, "high": 89.53, "low": 88.44, "volume": 21960600, "ma5": 89.33599999999998, "ma20": 91.46160000000002, "ma60": 89.79736666666665, "ma120": 94.73626666666665, "ma250": 97.34184799999989 }, { "date": "2026-08-20", "open": 89.05, "close": 90.48, "high": 91, "low": 88.89, "volume": 35807400, "ma5": 89.49000000000001, "ma20": 91.37100000000002, "ma60": 89.7243333333333, "ma120": 94.74449999999999, "ma250": 97.2894799999999 }, { "date": "2026-08-21", "open": 90.35, "close": 90.47, "high": 91.08, "low": 89.72, "volume": 17886200, "ma5": 89.804, "ma20": 91.31790000000002, "ma60": 89.64013333333331, "ma120": 94.75706666666665, "ma250": 97.2307119999999 }, { "date": "2026-08-24", "open": 90.01, "close": 90.66, "high": 91.49, "low": 89.4, "volume": 27364700, "ma5": 89.96, "ma20": 91.24880000000003, "ma60": 89.55409999999998, "ma120": 94.70896666666663, "ma250": 97.17210399999989 }, { "date": "2026-08-25", "open": 90.49, "close": 91.36, "high": 91.5, "low": 89.91, "volume": 27450200, "ma5": 90.326, "ma20": 91.1672, "ma60": 89.52189999999997, "ma120": 94.67986666666664, "ma250": 97.1116559999999 }, { "date": "2026-08-26", "open": 91.2, "close": 92.09, "high": 93.23, "low": 91.06, "volume": 28282300, "ma5": 91.01200000000001, "ma20": 91.0471, "ma60": 89.45003333333331, "ma120": 94.65034999999997, "ma250": 97.05596799999992 }, { "date": "2026-08-27", "open": 91.7, "close": 91.49, "high": 92.18, "low": 91.17, "volume": 17701400, "ma5": 91.21400000000001, "ma20": 90.8295, "ma60": 89.40049999999998, "ma120": 94.62849999999999, "ma250": 96.99907999999994 }, { "date": "2026-08-28", "open": 91.38, "close": 92.32, "high": 92.48, "low": 90.9, "volume": 25031800, "ma5": 91.584, "ma20": 90.65700000000001, "ma60": 89.38779999999997, "ma120": 94.62064999999998, "ma250": 96.93631199999993 }, { "date": "2026-08-31", "open": 91.56, "close": 88.2, "high": 92.54, "low": 88.1, "volume": 64040000, "ma5": 91.092, "ma20": 90.3445, "ma60": 89.31359999999998, "ma120": 94.54596666666664, "ma250": 96.86002399999992 }, { "date": "2026-09-01", "open": 88.4, "close": 88.71, "high": 89.86, "low": 88.25, "volume": 28858900, "ma5": 90.56199999999998, "ma20": 90.2225, "ma60": 89.2782333333333, "ma120": 94.48319999999997, "ma250": 96.78329599999992 }, { "date": "2026-09-02", "open": 88.48, "close": 86.8, "high": 89, "low": 86.6, "volume": 34680000, "ma5": 89.50399999999999, "ma20": 90.02149999999999, "ma60": 89.19936666666665, "ma120": 94.3826833333333, "ma250": 96.7035279999999 }, { "date": "2026-09-03", "open": 86.96, "close": 87.31, "high": 87.86, "low": 86.96, "volume": 20373400, "ma5": 88.66799999999999, "ma20": 89.91449999999999, "ma60": 89.15533333333333, "ma120": 94.28741666666663, "ma250": 96.61155999999991 }, { "date": "2026-09-04", "open": 87.38, "close": 87.4, "high": 88.55, "low": 87.26, "volume": 20343100, "ma5": 87.684, "ma20": 89.7825, "ma60": 89.12129999999999, "ma120": 94.18814999999996, "ma250": 96.51615199999993 }, { "date": "2026-09-07", "open": 86.89, "close": 86.51, "high": 87.34, "low": 86.2, "volume": 21926500, "ma5": 87.346, "ma20": 89.5505, "ma60": 89.04243333333334, "ma120": 94.04021666666664, "ma250": 96.4086239999999 }, { "date": "2026-09-08", "open": 86.39, "close": 86.57, "high": 86.7, "low": 85.43, "volume": 19726700, "ma5": 86.91799999999999, "ma20": 89.37299999999999, "ma60": 88.97756666666666, "ma120": 93.90736666666665, "ma250": 96.31361599999993 }, { "date": "2026-09-09", "open": 86.57, "close": 85.88, "high": 86.58, "low": 85.5, "volume": 18185800, "ma5": 86.73400000000001, "ma20": 89.14649999999999, "ma60": 88.92086666666665, "ma120": 93.7786, "ma250": 96.22128799999993 }, { "date": "2026-09-10", "open": 85.11, "close": 83.52, "high": 85.19, "low": 83.48, "volume": 33073200, "ma5": 85.976, "ma20": 88.83700000000002, "ma60": 88.86100000000002, "ma120": 93.625, "ma250": 96.10055999999994 }, { "date": "2026-09-11", "open": 83.17, "close": 84, "high": 84.48, "low": 82.66, "volume": 27293500, "ma5": 85.29599999999999, "ma20": 88.59200000000001, "ma60": 88.79813333333333, "ma120": 93.4694, "ma250": 95.99919199999994 }, { "date": "2026-09-14", "open": 84.01, "close": 85.43, "high": 85.95, "low": 83.75, "volume": 28959900, "ma5": 85.08, "ma20": 88.3695, "ma60": 88.7681, "ma120": 93.28738333333334, "ma250": 95.90226399999993 }, { "date": "2026-09-15", "open": 85.75, "close": 84.3, "high": 85.99, "low": 84.2, "volume": 19356200, "ma5": 84.626, "ma20": 88.10799999999999, "ma60": 88.76240000000001, "ma120": 93.10419999999999, "ma250": 95.81205599999994 }, { "date": "2026-09-16", "open": 84.11, "close": 83.96, "high": 84.55, "low": 83.45, "volume": 17642300, "ma5": 84.24199999999999, "ma20": 87.873, "ma60": 88.77936666666668, "ma120": 92.91851666666665, "ma250": 95.73332799999993 }, { "date": "2026-09-17", "open": 83.8, "close": 84.97, "high": 85.56, "low": 83.11, "volume": 26147900, "ma5": 84.532, "ma20": 87.5975, "ma60": 88.83150000000002, "ma120": 92.7700833333333, "ma250": 95.64559999999994 }, { "date": "2026-09-18", "open": 84, "close": 84.3, "high": 84.67, "low": 83.27, "volume": 29992500, "ma5": 84.592, "ma20": 87.28900000000002, "ma60": 88.93913333333334, "ma120": 92.59806666666664, "ma250": 95.55923199999995 }, { "date": "2026-09-21", "open": 84.27, "close": 85.22, "high": 85.29, "low": 84.11, "volume": 24832200, "ma5": 84.55, "ma20": 87.017, "ma60": 89.03810000000001, "ma120": 92.42746666666662, "ma250": 95.47958399999996 }, { "date": "2026-09-22", "open": 85.59, "close": 86.58, "high": 87.2, "low": 85.46, "volume": 33684700, "ma5": 85.006, "ma20": 86.77799999999999, "ma60": 89.15873333333336, "ma120": 92.27486666666661, "ma250": 95.40653599999996 }, { "date": "2026-09-23", "open": 86, "close": 85.85, "high": 86.55, "low": 85.66, "volume": 17315500, "ma5": 85.38399999999999, "ma20": 86.466, "ma60": 89.25120000000003, "ma120": 92.13784999999994, "ma250": 95.32500799999994 }, { "date": "2026-09-24", "open": 85.7, "close": 84.34, "high": 86.02, "low": 84.23, "volume": 18221600, "ma5": 85.258, "ma20": 86.10849999999998, "ma60": 89.27000000000002, "ma120": 91.99658333333328, "ma250": 95.24015999999995 }, { "date": "2026-09-28", "open": 83.61, "close": 83.35, "high": 84.28, "low": 83.18, "volume": 18236500, "ma5": 85.06800000000001, "ma20": 85.65999999999998, "ma60": 89.19063333333337, "ma120": 91.86906666666661, "ma250": 95.14019199999996 }, { "date": "2026-09-29", "open": 83.2, "close": 82.02, "high": 83.42, "low": 81.7, "volume": 21605600, "ma5": 84.428, "ma20": 85.35099999999997, "ma60": 89.10460000000006, "ma120": 91.73904999999995, "ma250": 95.03850399999996 }, { "date": "2026-09-30", "open": 82.1, "close": 83.31, "high": 83.47, "low": 81.7, "volume": 21667300, "ma5": 83.774, "ma20": 85.08099999999999, "ma60": 89.06140000000006, "ma120": 91.59278333333329, "ma250": 94.92921599999995 }, { "date": "2026-10-08", "open": 82.98, "close": 81.72, "high": 83.19, "low": 81.51, "volume": 24840600, "ma5": 82.94800000000001, "ma20": 84.82699999999998, "ma60": 88.9660333333334, "ma120": 91.4515166666666, "ma250": 94.81868799999998 }, { "date": "2026-10-09", "open": 82.1, "close": 84.95, "high": 85.16, "low": 81.81, "volume": 40197700, "ma5": 83.07, "ma20": 84.70899999999997, "ma60": 88.94000000000005, "ma120": 91.31516666666661, "ma250": 94.72355999999998 }, { "date": "2026-10-12", "open": 85.6, "close": 84.6, "high": 86.18, "low": 84.13, "volume": 26470400, "ma5": 83.32000000000001, "ma20": 84.56899999999999, "ma60": 88.85596666666673, "ma120": 91.15439999999994, "ma250": 94.63143199999999 }, { "date": "2026-10-13", "open": 83.1, "close": 82.18, "high": 84.49, "low": 82.04, "volume": 33633300, "ma5": 83.352, "ma20": 84.35249999999999, "ma60": 88.7819333333334, "ma120": 90.97704999999995, "ma250": 94.53918399999998 }, { "date": "2026-10-14", "open": 82.25, "close": 81.44, "high": 82.57, "low": 81.1, "volume": 21288200, "ma5": 82.97800000000001, "ma20": 84.096, "ma60": 88.6422333333334, "ma120": 90.80011666666663, "ma250": 94.443536 }, { "date": "2026-10-15", "open": 80.63, "close": 82.24, "high": 82.47, "low": 80.11, "volume": 24275400, "ma5": 83.08200000000001, "ma20": 83.91400000000002, "ma60": 88.48953333333338, "ma120": 90.60893333333328, "ma250": 94.343928 }, { "date": "2026-10-16", "open": 82.24, "close": 82.72, "high": 83.39, "low": 81.85, "volume": 20968600, "ma5": 82.636, "ma20": 83.87400000000001, "ma60": 88.30516666666672, "ma120": 90.43641666666662, "ma250": 94.24708 }, { "date": "2026-10-19", "open": 82.5, "close": 83.5, "high": 84.15, "low": 82.3, "volume": 21901100, "ma5": 82.41600000000001, "ma20": 83.84900000000002, "ma60": 88.14496666666672, "ma120": 90.27764999999995, "ma250": 94.148072 }, { "date": "2026-10-20", "open": 83.39, "close": 82.6, "high": 83.59, "low": 81.93, "volume": 18343600, "ma5": 82.5, "ma20": 83.70750000000001, "ma60": 87.96226666666671, "ma120": 90.12288333333328, "ma250": 94.04306399999999 }, { "date": "2026-10-21", "open": 82.7, "close": 80.7, "high": 82.96, "low": 80.38, "volume": 30510800, "ma5": 82.35199999999999, "ma20": 83.5275, "ma60": 87.74156666666671, "ma120": 89.9515333333333, "ma250": 93.924896 }, { "date": "2026-10-22", "open": 80.71, "close": 80.02, "high": 81.45, "low": 79.71, "volume": 26463100, "ma5": 81.90799999999999, "ma20": 83.3305, "ma60": 87.55503333333338, "ma120": 89.78818333333331, "ma250": 93.81524800000001 }, { "date": "2026-10-23", "open": 79.5, "close": 81.42, "high": 81.65, "low": 78.49, "volume": 37207600, "ma5": 81.648, "ma20": 83.153, "ma60": 87.37383333333338, "ma120": 89.64083333333332, "ma250": 93.71959999999999 }, { "date": "2026-10-26", "open": 80.97, "close": 82.4, "high": 82.62, "low": 80.97, "volume": 27332200, "ma5": 81.428, "ma20": 83.05800000000002, "ma60": 87.22163333333336, "ma120": 89.47764999999998, "ma250": 93.626672 }, { "date": "2026-10-27", "open": 82.45, "close": 82.01, "high": 83.3, "low": 82.01, "volume": 20208000, "ma5": 81.30999999999999, "ma20": 82.89750000000001, "ma60": 87.05443333333336, "ma120": 89.31838333333332, "ma250": 93.527744 }, { "date": "2026-10-28", "open": 81.94, "close": 82.74, "high": 83.17, "low": 81.94, "volume": 20059700, "ma5": 81.718, "ma20": 82.70550000000001, "ma60": 86.88356666666667, "ma120": 89.13253333333333, "ma250": 93.43229600000001 }, { "date": "2026-10-29", "open": 82.74, "close": 82.5, "high": 83.14, "low": 82.13, "volume": 16684600, "ma5": 82.214, "ma20": 82.53800000000001, "ma60": 86.6837, "ma120": 88.96485, "ma250": 93.346008 }, { "date": "2026-10-30", "open": 80.49, "close": 81.65, "high": 82.7, "low": 80.22, "volume": 22867100, "ma5": 82.26000000000002, "ma20": 82.40350000000001, "ma60": 86.44716666666665, "ma120": 88.80866666666665, "ma250": 93.25596 }, { "date": "2026-11-02", "open": 81.78, "close": 84.15, "high": 84.68, "low": 81.66, "volume": 37614200, "ma5": 82.60999999999999, "ma20": 82.44350000000003, "ma60": 86.25349999999999, "ma120": 88.67573333333331, "ma250": 93.174952 }, { "date": "2026-11-03", "open": 84.6, "close": 84.95, "high": 85.2, "low": 83.9, "volume": 28626200, "ma5": 83.19800000000001, "ma20": 82.59000000000002, "ma60": 86.09516666666666, "ma120": 88.55313333333334, "ma250": 93.10106400000001 }, { "date": "2026-11-04", "open": 84.94, "close": 85.15, "high": 85.95, "low": 84.19, "volume": 30048000, "ma5": 83.67999999999999, "ma20": 82.68200000000002, "ma60": 85.99516666666662, "ma120": 88.42869999999999, "ma250": 93.02833600000002 }, { "date": "2026-11-05", "open": 85.25, "close": 86.25, "high": 86.98, "low": 85.25, "volume": 31477980, "ma5": 84.42999999999999, "ma20": 82.90850000000002, "ma60": 85.91899999999995, "ma120": 88.32351666666666, "ma250": 92.95972800000003 } ], "last": { "date": "2026-11-05", "open": 85.25, "close": 86.25, "high": 86.98, "low": 85.25, "volume": 31477980, "ma5": 84.42999999999999, "ma20": 82.90850000000002, "ma60": 85.91899999999995, "ma120": 88.32351666666666, "ma250": 92.95972800000003 }, "relative": [ { "date": "2025-12-31", "stock": 100, "index": 100 }, { "date": "2026-01-05", "stock": 100.40056695630739, "index": 101.89656885402403 }, { "date": "2026-01-06", "stock": 102.33150510466096, "index": 103.47196723931629 }, { "date": "2026-01-07", "stock": 99.87674862882851, "index": 103.16915553981264 }, { "date": "2026-01-08", "stock": 99.13724040179947, "index": 102.32638003948216 }, { "date": "2026-01-09", "stock": 99.27076272056861, "index": 102.78578124122559 }, { "date": "2026-01-12", "stock": 99.74322631005936, "index": 103.45533635425082 }, { "date": "2026-01-13", "stock": 99.45563977732586, "index": 102.83135418601536 }, { "date": "2026-01-14", "stock": 98.3361064891847, "index": 102.41882184218372 }, { "date": "2026-01-15", "stock": 97.89445574248681, "index": 102.6240080864979 }, { "date": "2026-01-16", "stock": 98.08960374684168, "index": 102.20154040873099 }, { "date": "2026-01-19", "stock": 98.42854501756332, "index": 102.25748065849668 }, { "date": "2026-01-20", "stock": 96.93925761590766, "index": 101.92097521782142 }, { "date": "2026-01-21", "stock": 96.28191696965963, "index": 102.01147315083996 }, { "date": "2026-01-22", "stock": 96.30245886485488, "index": 102.02529622414114 }, { "date": "2026-01-23", "stock": 95.8197243277665, "index": 101.56719093551969 }, { "date": "2026-01-26", "stock": 94.77208767280871, "index": 101.6635204775872 }, { "date": "2026-01-27", "stock": 93.92986996980342, "index": 101.63609031650518 }, { "date": "2026-01-28", "stock": 95.5013249522401, "index": 101.90175250651197 }, { "date": "2026-01-29", "stock": 94.4434173496847, "index": 102.67670855345858 }, { "date": "2026-01-30", "stock": 92.98494279082188, "index": 101.65012937532669 }, { "date": "2026-02-02", "stock": 89.04089891333375, "index": 99.4824986932876 }, { "date": "2026-02-03", "stock": 89.36956923645776, "index": 100.65162831483778 }, { "date": "2026-02-04", "stock": 91.18752696123744, "index": 101.48468446675336 }, { "date": "2026-02-05", "stock": 92.1838088782071, "index": 100.87430938629876 }, { "date": "2026-02-06", "stock": 91.88595139787597, "index": 100.29503622077178 }, { "date": "2026-02-09", "stock": 92.13245414021898, "index": 101.92486295718737 }, { "date": "2026-02-10", "stock": 92.90277521004087, "index": 102.03803936984066 }, { "date": "2026-02-11", "stock": 94.41260450689181, "index": 101.81168654453406 }, { "date": "2026-02-12", "stock": 93.26225837595777, "index": 101.93609420424457 }, { "date": "2026-02-13", "stock": 92.34814403976912, "index": 100.65810788044772 }, { "date": "2026-02-24", "stock": 92.96440089562662, "index": 101.67604763776636 }, { "date": "2026-02-25", "stock": 93.5601158562889, "index": 102.28836658790397 }, { "date": "2026-02-26", "stock": 91.91676424066885, "index": 102.09354764856565 }, { "date": "2026-02-27", "stock": 91.37240401799471, "index": 101.74321913458921 }, { "date": "2026-03-02", "stock": 99.04480187342085, "index": 102.13242504222518 }, { "date": "2026-03-03", "stock": 97.42199215299604, "index": 100.56069841077854 }, { "date": "2026-03-04", "stock": 98.22312606561083, "index": 99.40992755845649 }, { "date": "2026-03-05", "stock": 96.66194203077177, "index": 100.38337429858701 }, { "date": "2026-03-06", "stock": 95.78891148497361, "index": 100.6587558370087 }, { "date": "2026-03-09", "stock": 99.7945810480475, "index": 99.68725296656113 }, { "date": "2026-03-10", "stock": 98.84965386906597, "index": 100.96804710212228 }, { "date": "2026-03-11", "stock": 101.5406421396438, "index": 101.61038803958584 }, { "date": "2026-03-12", "stock": 101.41739076847232, "index": 101.24450856814562 }, { "date": "2026-03-13", "stock": 102.00283478153696, "index": 100.84666323969643 }, { "date": "2026-03-16", "stock": 107.08695384236151, "index": 100.89893173561646 }, { "date": "2026-03-17", "stock": 105.28953801277707, "index": 100.16198914024802 }, { "date": "2026-03-18", "stock": 104.07756619625728, "index": 100.61318289221892 }, { "date": "2026-03-19", "stock": 104.71436494731003, "index": 98.99156360557589 }, { "date": "2026-03-20", "stock": 105.45387317433908, "index": 98.64101910607914 }, { "date": "2026-03-23", "stock": 110.17850906924673, "index": 95.42240288211079 }, { "date": "2026-03-24", "stock": 109.16168525708183, "index": 96.64747275342663 }, { "date": "2026-03-25", "stock": 109.12060146669134, "index": 98.00278189350188 }, { "date": "2026-03-26", "stock": 105.56685359791294, "index": 96.70816468463954 }, { "date": "2026-03-27", "stock": 107.78537827900001, "index": 97.24899242754766 }, { "date": "2026-03-30", "stock": 108.55569934882192, "index": 97.01961580495644 }, { "date": "2026-03-31", "stock": 107.7340235410119, "index": 96.11463647477075 }, { "date": "2026-04-01", "stock": 105.06357716562931, "index": 97.75655840032485 }, { "date": "2026-04-02", "stock": 104.03648240586678, "index": 96.73797068644518 }, { "date": "2026-04-03", "stock": 101.32495224009368, "index": 95.9146338829445 }, { "date": "2026-04-07", "stock": 100.26704463753826, "index": 95.91096212909888 }, { "date": "2026-04-08", "stock": 103.59483165916888, "index": 99.25744178110301 }, { "date": "2026-04-09", "stock": 101.34549413528893, "index": 98.62374026445269 }, { "date": "2026-04-10", "stock": 104.05702430106203, "index": 100.14319839997927 }, { "date": "2026-04-13", "stock": 106.70692878124936, "index": 100.3501125284561 }, { "date": "2026-04-14", "stock": 106.26527803455149, "index": 101.54084070203935 }, { "date": "2026-04-15", "stock": 105.45387317433908, "index": 101.1946159129492 }, { "date": "2026-04-16", "stock": 108.03188102134304, "index": 102.30391754536777 }, { "date": "2026-04-17", "stock": 106.22419424416097, "index": 102.13242504222518 }, { "date": "2026-04-20", "stock": 105.33062180316757, "index": 102.75381538421664 }, { "date": "2026-04-21", "stock": 103.91323103469526, "index": 102.98189609368589 }, { "date": "2026-04-22", "stock": 104.0056695630739, "index": 103.66505829449196 }, { "date": "2026-04-23", "stock": 102.32123415706333, "index": 103.3777975524521 }, { "date": "2026-04-24", "stock": 101.78714488198682, "index": 103.0114861099712 }, { "date": "2026-04-27", "stock": 104.74517779010293, "index": 103.04561182218343 }, { "date": "2026-04-28", "stock": 103.86187629670714, "index": 102.77044626928212 }, { "date": "2026-04-29", "stock": 107.8880877549763, "index": 103.89659477228648 }, { "date": "2026-04-30", "stock": 105.40251843635093, "index": 103.83093517410596 }, { "date": "2026-05-06", "stock": 103.1120971220805, "index": 105.33808213497369 }, { "date": "2026-05-07", "stock": 102.81423964174937, "index": 105.84392022358821 }, { "date": "2026-05-08", "stock": 102.36231794745385, "index": 105.22620163544237 }, { "date": "2026-05-11", "stock": 102.79369774655409, "index": 106.9525738994458 }, { "date": "2026-05-12", "stock": 101.55091308724143, "index": 106.87071538724044 }, { "date": "2026-05-13", "stock": 100.90384338859104, "index": 107.95690656898363 }, { "date": "2026-05-14", "stock": 101.03736570736017, "index": 106.1482438217342 }, { "date": "2026-05-15", "stock": 98.5415254411372, "index": 104.96010747439493 }, { "date": "2026-05-18", "stock": 96.70302582116227, "index": 104.39703322289276 }, { "date": "2026-05-19", "stock": 98.23339701320843, "index": 104.81518119025301 }, { "date": "2026-05-20", "stock": 95.52186684743535, "index": 104.76809634682091 }, { "date": "2026-05-21", "stock": 95.67593106139974, "index": 103.30803422938529 }, { "date": "2026-05-22", "stock": 95.92243380374273, "index": 104.64714445543572 }, { "date": "2026-05-25", "stock": 98.19231322281794, "index": 106.29943368596571 }, { "date": "2026-05-26", "stock": 98.79829913107783, "index": 106.86639567683385 }, { "date": "2026-05-27", "stock": 97.43226310059366, "index": 106.00936513216155 }, { "date": "2026-05-28", "stock": 98.11014564203695, "index": 106.1398203864413 }, { "date": "2026-05-29", "stock": 98.4182740699657, "index": 105.66270837203075 }, { "date": "2026-06-01", "stock": 95.8197243277665, "index": 104.62900167172795 }, { "date": "2026-06-02", "stock": 99.01398903062797, "index": 106.14737987965287 }, { "date": "2026-06-03", "stock": 97.02142519668865, "index": 106.67114476645487 }, { "date": "2026-06-04", "stock": 95.60403442821635, "index": 105.93549808420843 }, { "date": "2026-06-05", "stock": 95.16238368151846, "index": 104.03849725914375 }, { "date": "2026-06-08", "stock": 93.29307121875064, "index": 101.80779880516812 }, { "date": "2026-06-09", "stock": 94.01203755058441, "index": 103.71214313792404 }, { "date": "2026-06-10", "stock": 92.38922783015961, "index": 102.56266819872397 }, { "date": "2026-06-11", "stock": 91.86540950268072, "index": 101.99721810649815 }, { "date": "2026-06-12", "stock": 93.71418007025329, "index": 103.18319459863412 }, { "date": "2026-06-15", "stock": 92.91304615763852, "index": 105.65385296569718 }, { "date": "2026-06-16", "stock": 91.70107434111871, "index": 105.4922957964898 }, { "date": "2026-06-17", "stock": 89.472278712434, "index": 106.51088351036948 }, { "date": "2026-06-18", "stock": 90.15016125387729, "index": 106.73140472662715 }, { "date": "2026-06-22", "stock": 89.59553008360551, "index": 109.28132977965157 }, { "date": "2026-06-23", "stock": 86.93535465582055, "index": 106.25170088597262 }, { "date": "2026-06-24", "stock": 85.18929356422423, "index": 106.76207467051411 }, { "date": "2026-06-25", "stock": 84.05948932848545, "index": 108.42689106122327 }, { "date": "2026-06-26", "stock": 79.9511102894353, "index": 105.14650297844035 }, { "date": "2026-06-29", "stock": 81.43012674349336, "index": 106.41433798278163 }, { "date": "2026-06-30", "stock": 81.49175242907911, "index": 107.54847795003823 }, { "date": "2026-07-01", "stock": 82.47776339845116, "index": 107.1067875609619 }, { "date": "2026-07-02", "stock": 85.46660914936012, "index": 103.93871194875098 }, { "date": "2026-07-03", "stock": 90.49937347219654, "index": 104.58386069797882 }, { "date": "2026-07-06", "stock": 89.54417534561739, "index": 104.58018894413318 }, { "date": "2026-07-07", "stock": 88.22949405312134, "index": 103.50587696600822 }, { "date": "2026-07-08", "stock": 89.81121998315564, "index": 102.71256214983349 }, { "date": "2026-07-09", "stock": 88.85602185657649, "index": 105.32123526438791 }, { "date": "2026-07-10", "stock": 92.07082845463323, "index": 103.25814157418887 }, { "date": "2026-07-13", "stock": 88.96900228015036, "index": 101.41340924504422 }, { "date": "2026-07-14", "stock": 92.25570551139049, "index": 103.59745482662844 }, { "date": "2026-07-15", "stock": 93.8785152318153, "index": 103.38751690086696 }, { "date": "2026-07-16", "stock": 96.32300076005012, "index": 101.47928482874508 }, { "date": "2026-07-17", "stock": 95.63484727100922, "index": 97.82200201298507 }, { "date": "2026-07-20", "stock": 96.09703991290237, "index": 99.31705378471428 }, { "date": "2026-07-21", "stock": 96.48733592161213, "index": 102.3605057516944 }, { "date": "2026-07-22", "stock": 93.68336722746041, "index": 101.88555359248717 }, { "date": "2026-07-23", "stock": 94.79262956800395, "index": 102.11795401236301 }, { "date": "2026-07-24", "stock": 94.01203755058441, "index": 100.41577212663664 }, { "date": "2026-07-27", "stock": 94.53585587806332, "index": 101.56567903687738 }, { "date": "2026-07-28", "stock": 95.51159589983773, "index": 98.69501548616184 }, { "date": "2026-07-29", "stock": 97.05223803948154, "index": 99.35895497565845 }, { "date": "2026-07-30", "stock": 98.43881596516096, "index": 98.267364155907 }, { "date": "2026-07-31", "stock": 98.36486514245804, "index": 99.0984764381396 }, { "date": "2026-08-03", "stock": 97.00910005957151, "index": 98.12610962561071 }, { "date": "2026-08-04", "stock": 93.61968735235514, "index": 99.3734260055206 }, { "date": "2026-08-05", "stock": 93.2807460816335, "index": 100.60929515285295 }, { "date": "2026-08-06", "stock": 91.87362626075883, "index": 100.46156105694676 }, { "date": "2026-08-07", "stock": 92.47961216901872, "index": 101.39310660613312 }, { "date": "2026-08-10", "stock": 93.61968735235514, "index": 101.55682363054383 }, { "date": "2026-08-11", "stock": 92.56177974979973, "index": 100.73111098631948 }, { "date": "2026-08-12", "stock": 92.85963723013086, "index": 101.31707970297671 }, { "date": "2026-08-13", "stock": 92.14067089829707, "index": 100.73456675464479 }, { "date": "2026-08-14", "stock": 91.30872414288943, "index": 100.7762519600686 }, { "date": "2026-08-17", "stock": 92.31527700745671, "index": 102.40089504399627 }, { "date": "2026-08-18", "stock": 91.95579384153983, "index": 102.0706531834106 }, { "date": "2026-08-19", "stock": 91.06222140054642, "index": 99.10927571415613 }, { "date": "2026-08-20", "stock": 92.93153386331424, "index": 99.19674984989008 }, { "date": "2026-08-21", "stock": 92.92126291571661, "index": 99.76155198555489 }, { "date": "2026-08-24", "stock": 93.11641092007149, "index": 98.55700073867048 }, { "date": "2026-08-25", "stock": 93.83537725190526, "index": 98.31725681110338 }, { "date": "2026-08-26", "stock": 94.58515642653192, "index": 99.15441668790525 }, { "date": "2026-08-27", "stock": 93.9688995706744, "index": 100.00734350769125 }, { "date": "2026-08-28", "stock": 94.82138822127729, "index": 99.55161405979345 }, { "date": "2026-08-31", "stock": 90.58975781105566, "index": 99.89524702263961 }, { "date": "2026-09-01", "stock": 91.11357613853454, "index": 99.60042678738817 }, { "date": "2026-09-02", "stock": 89.1518251473881, "index": 98.2293507043288 }, { "date": "2026-09-03", "stock": 89.675643474867, "index": 98.32913601472158 }, { "date": "2026-09-04", "stock": 89.76808200324562, "index": 98.23129457401177 }, { "date": "2026-09-07", "stock": 88.85396766705698, "index": 98.81380752234372 }, { "date": "2026-09-08", "stock": 88.9155933526427, "index": 98.46218309524531 }, { "date": "2026-09-09", "stock": 88.20689796840657, "index": 98.76153902642369 }, { "date": "2026-09-10", "stock": 85.78295433536698, "index": 98.23863808170302 }, { "date": "2026-09-11", "stock": 86.275959820053, "index": 97.41292543747868 }, { "date": "2026-09-14", "stock": 87.74470532651344, "index": 96.76324099232389 }, { "date": "2026-09-15", "stock": 86.58408824798175, "index": 96.1144204892504 }, { "date": "2026-09-16", "stock": 86.2348760296625, "index": 96.76734471721018 }, { "date": "2026-09-17", "stock": 87.27224173702265, "index": 96.3329978358251 }, { "date": "2026-09-18", "stock": 86.58408824798175, "index": 97.35309744834709 }, { "date": "2026-09-21", "stock": 87.5290154269633, "index": 98.04813885277132 }, { "date": "2026-09-22", "stock": 88.92586430024035, "index": 98.15656358397734 }, { "date": "2026-09-23", "stock": 88.1760851256137, "index": 97.56670712795415 }, { "date": "2026-09-24", "stock": 86.62517203837227, "index": 95.87899627208994 }, { "date": "2026-09-28", "stock": 85.60834822620735, "index": 93.75413072307633 }, { "date": "2026-09-29", "stock": 84.24231219572317, "index": 93.85024427962351 }, { "date": "2026-09-30", "stock": 85.56726443581685, "index": 94.11828231035392 }, { "date": "2026-10-08", "stock": 83.93418376779442, "index": 93.0958068571083 }, { "date": "2026-10-09", "stock": 87.25169984182742, "index": 93.24634876477882 }, { "date": "2026-10-12", "stock": 86.89221667591052, "index": 92.6141591467708 }, { "date": "2026-10-13", "stock": 84.4066473572852, "index": 92.34849695676404 }, { "date": "2026-10-14", "stock": 83.64659723506091, "index": 91.09578093884588 }, { "date": "2026-10-15", "stock": 84.46827304287093, "index": 89.97978375529706 }, { "date": "2026-10-16", "stock": 84.96127852755696, "index": 90.07913709464917 }, { "date": "2026-10-19", "stock": 85.76241244017173, "index": 90.16380341861881 }, { "date": "2026-10-20", "stock": 84.83802715638544, "index": 89.67956388203734 }, { "date": "2026-10-21", "stock": 82.88654711283664, "index": 88.81173406134855 }, { "date": "2026-10-22", "stock": 82.1881226761981, "index": 87.17823557108733 }, { "date": "2026-10-23", "stock": 83.62605533986566, "index": 88.66918361793026 }, { "date": "2026-10-26", "stock": 84.63260820443294, "index": 88.63052220979107 }, { "date": "2026-10-27", "stock": 84.23204124812557, "index": 87.46441638552552 }, { "date": "2026-10-28", "stock": 84.98182042275221, "index": 88.20567869130053 }, { "date": "2026-10-29", "stock": 84.7353176804092, "index": 87.29789154935054 }, { "date": "2026-10-30", "stock": 83.86228713461105, "index": 86.08102912780728 }, { "date": "2026-11-02", "stock": 86.43002403401739, "index": 86.75965563268639 }, { "date": "2026-11-03", "stock": 87.25169984182742, "index": 86.58578728882016 }, { "date": "2026-11-04", "stock": 87.45711879377993, "index": 88.58300539531831 }, { "date": "2026-11-05", "stock": 88.5869230295187, "index": 88.84369991835747 } ], "metrics": { "change": 1.2918379330592922, "fiveDay": 4.545454545454541, "ytd": -11.413076970481296, "indexYtd": -11.156300081642527, "volumeRatio": 1.1888792620921842, "high120": 99.642, "low120": 77.242 }, "sources": [ { "file": "byd/stock.json", "url": "https://web.ifzq.gtimg.cn/appstock/app/fqkline/get?param=sz002594,day,2025-01-01,2026-11-05,640,qfq", "bytes": 31223, "sha256": "24f294cba1f8cbe550afb34e6d8be4004b850c5fd7bd6a8e14fee588a7d263aa" }, { "file": "byd/q3.pdf", "url": "https://static.cninfo.com.cn/finalpage/2026-10-30/1225641442.PDF", "bytes": 365383, "sha256": "89bbf1be2aaca2104330a41186c6fc2ac24d1dc8d5feb5b5f31e8355840130ec" }, { "file": "byd/half.pdf", "url": "https://static.cninfo.com.cn/finalpage/2026-08-29/1225531835.PDF", "bytes": 6174268, "sha256": "2648a8c4ebf637da4eeb79e58791c1faf457daa687914e325ff37d1b9676a48c" }, { "file": "byd/annual.pdf", "url": "https://static.cninfo.com.cn/finalpage/2026-03-28/1225045351.PDF", "bytes": 7533972, "sha256": "710d8b2e08e37ba521f1c4071d2c3e2369d3cadabc21a45073215d9f72138b0b" }, { "file": "byd/q1.pdf", "url": "https://static.cninfo.com.cn/finalpage/2026-04-29/1225233071.PDF", "bytes": 306755, "sha256": "8e07bf9481c450daa0184c8bab218eb5b29f5587fc406116a911903852c0c907" }, { "file": "byd/october-sales.pdf", "url": "https://static.cninfo.com.cn/finalpage/2026-11-02/1225651111.PDF", "bytes": 50804, "sha256": "38595b510d34a879bb929f48842cafebe8c3c955782124e0c1a8a785e57ed743" }, { "file": "byd/sina.txt", "url": "https://quotes.sina.cn/cn/api/jsonp_v2.php/var%20_data=/CN_MarketDataService.getKLineData?symbol=sz002594&scale=240&ma=no&datalen=8", "bytes": 903, "sha256": "7e78959704c5c3ddb6d5ee61f24b99fa92f9424e8c099fc934c888b6514c0242" } ], "methods": { "amounts": "财务金额统一为人民币亿元；原表元除1亿、千元除10万、百万元除100；股本为股。", "market": "日线前复权，腾讯成交量原为手，转换为股。11月5日OHLC与新浪独立样本交叉核对，末日成交量使用新浪精确股数。", "quarter": "2026Q2=半年减Q1，Q3=前三季度减半年。云天化采用同控合并调整后同比可比数据，2026单季图不混用调整前2025数据。", "ttm": "2025全年＋2026前三季度−2025前三季度。归母与扣非分别计算。", "valuation": "当前A股价格×含H股及未注销库存股的总股本为A股等价估值，不是A/H实际合计市值；PE取期末股本静态折算，与加权EPS口径有差别。", "scenarios": "2027完整年度作者盈利及PE假设；每股价=利润亿元×PE÷股本亿股，不含股息，不是统计置信区间。", "cash": "经营现金流减购建长期资产支出是简化剩余现金，不含并购、资产买卖、债务及少数股东分配，不等于股东可分配自由现金。" } }