{ "company": "宁德时代", "symbol": "300750.SZ", "code": "sz300750", "sector": "动力电池与储能", "shares": 4627249686, "annual": [ { "period": "2023", "revenue": 4009.17045, "net": 441.21248 }, { "period": "2024", "revenue": 3620.12554, "net": 507.44682 }, { "period": "2025", "revenue": 4237.01834, "net": 722.01282 } ], "prev": [ [ 84704589000, 13962558000, 11829172000 ], [ 94181664000, 16522581000, 15368296000 ], [ 104185734000, 18548970000, 16421757000 ], [ 140629847000, 23167173000, 20888640000 ] ], "q1": [ 129131041000, 20737710000, 18092637000, 33680852000 ], "half": [ 276916580000, 43284002000, 39013300000, 60216851000 ], "nine": [ 442137424000, 64530063000, 57875782000, 61625487000 ], "prior9": 49034109000, "priorCore9": 43619225000, "core2025": 64507864000, "equity": 386880990000, "capex": 42167472000, "dividend": 7.964, "levels": [ [ 250, "250.00 短期承接" ], [ 272.2, "272.20 反弹日高点" ], [ 300, "300.00 中期压力" ] ], "scenarios": [ { "name": "压力", "profit": [ 650, 750 ], "pe": [ 12, 15 ], "prices": [ 168.5666546933772, 243.1249827308325 ] }, { "name": "基准", "profit": [ 950, 1100 ], "pe": [ 17, 21 ], "prices": [ 349.0194196535951, 499.2166312073094 ] }, { "name": "改善", "profit": [ 1250, 1450 ], "pe": [ 22, 26 ], "prices": [ 594.3055133420349, 814.7388310179898 ] } ], "calc": [ 500, 1600, 1020, 10, 28, 19 ], "profitLabel": "2027归母净利润", "charts": [ { "id": "business", "title": "储能增速更快，动力电池仍是主轴", "type": "bars", "unit": "亿元", "categories": [ "动力电池系统", "储能电池系统", "材料回收及资源" ], "series": [ { "name": "2026上半年收入", "values": [ 1921.2489, 532.60967, 188.11078 ] } ] }, { "id": "growth", "title": "收入放量，利润增长却在放慢", "type": "bars", "unit": "同比 / %", "categories": [ "收入", "归母利润", "扣非归母" ], "series": [ { "name": "上半年同比", "values": [ 54.8, 41.98, 43.44 ] }, { "name": "第三季度同比", "values": [ 58.58, 14.54, 14.86 ] } ] }, { "id": "margin", "title": "规模增长没有阻止毛利率下行", "type": "lines", "unit": "%", "categories": [ "Q1", "Q2", "Q3" ], "series": [ { "name": "综合毛利率", "values": [ 24.815621985112003, 23.153157765997655, 20.687898798047545 ] } ] }, { "id": "cash", "title": "三季度经营现金流突然收窄", "type": "bars", "unit": "亿元", "categories": [ "Q1", "Q2", "Q3" ], "series": [ { "name": "2026单季现金流", "values": [ 336.80852, 265.35999, 14.08636 ] } ] }, { "id": "balance", "title": "规模扩张对营运资金的要求越来越高", "type": "bars", "unit": "亿元", "categories": [ "应收账款", "存货", "预付款项" ], "series": [ { "name": "2025末", "values": [ 764.03264, 945.26239, 142.82335 ] }, { "name": "2026九月末", "values": [ 1129.1165, 1447.69537, 264.60002 ] } ] }, { "id": "cash-gap", "title": "利润之外，还要支付产能扩张的钱", "type": "bars", "unit": "亿元", "categories": [ "归母利润", "经营现金流", "购建长期资产", "现金流减上述支出" ], "series": [ { "name": "2026前三季", "values": [ 645.30063, 616.25487, 421.67472, 194.58015 ] } ] } ], "slug": "catl", "asOf": "2026-11-05", "published": "2026-11-06", "informationCutoff": "2026-11-06 11:30 Asia/Shanghai", "quarters": [ { "period": "25 Q1", "revenue": 847.04589, "net": 139.62558, "core": 118.29172 }, { "period": "25 Q2", "revenue": 941.81664, "net": 165.22581, "core": 153.68296 }, { "period": "25 Q3", "revenue": 1041.85734, "net": 185.4897, "core": 164.21757 }, { "period": "25 Q4", "revenue": 1406.29847, "net": 231.67173, "core": 208.8864 }, { "period": "26 Q1", "revenue": 1291.31041, "net": 207.3771, "core": 180.92637, "ocf": 336.80852 }, { "period": "26 Q2", "revenue": 1477.85539, "net": 225.46292, "core": 209.20663, "ocf": 265.35999 }, { "period": "26 Q3", "revenue": 1652.20844, "net": 212.46061, "core": 188.62482, "ocf": 14.08636 } ], "facts": { "net9m": 645.30063, "core9m": 578.75782, "revenue9m": 4421.37424, "net2025": 722.01282, "net9m2025": 490.34109, "core2025": 645.07864, "core9m2025": 436.19225, "equity": 3868.8099, "ocf": 616.25487, "capex": 421.67472, "dividend": 7.964, "netTTM": 876.9723600000001, "coreTTM": 787.6442099999999, "priceEquivalentCap": 12218.7155208516, "pe": 13.932839936770183, "peCore": 15.512988435288062, "pb": 3.1582620590511823 }, "stock": [ { "date": "2025-01-02", "open": 251.178, "close": 243.708, "high": 251.228, "low": 241.928, "volume": 23354600, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-03", "open": 243.708, "close": 242.558, "high": 247.928, "low": 242.138, "volume": 18523800, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-06", "open": 242.928, "close": 241.678, "high": 244.928, "low": 237.928, "volume": 17289100, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-07", "open": 227.928, "close": 234.378, "high": 236.928, "low": 226.008, "volume": 40103600, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-08", "open": 230.918, "close": 230.268, "high": 233.238, "low": 228.248, "volume": 27185800, "ma5": 238.51799999999997, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-09", "open": 226.278, "close": 232.258, "high": 235.178, "low": 226.088, "volume": 16932900, "ma5": 236.228, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-10", "open": 231.428, "close": 230.928, "high": 234.878, "low": 229.608, "volume": 14729400, "ma5": 233.902, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-13", "open": 228.428, "close": 231.838, "high": 234.928, "low": 226.928, "volume": 18092200, "ma5": 231.93400000000003, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-14", "open": 232.638, "close": 241.128, "high": 241.928, "low": 230.138, "volume": 20246700, "ma5": 233.28399999999996, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-15", "open": 241.128, "close": 235.798, "high": 241.328, "low": 234.598, "volume": 15062700, "ma5": 234.39000000000001, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-16", "open": 236.928, "close": 234.858, "high": 239.528, "low": 233.188, "volume": 16188400, "ma5": 234.91, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-17", "open": 233.428, "close": 236.428, "high": 238.428, "low": 233.008, "volume": 11106600, "ma5": 236.01000000000005, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-20", "open": 241.428, "close": 250.448, "high": 252.538, "low": 241.238, "volume": 34283500, "ma5": 239.73200000000003, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-21", "open": 253.428, "close": 249.108, "high": 253.688, "low": 248.148, "volume": 13893300, "ma5": 241.32800000000003, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-22", "open": 246.928, "close": 242.928, "high": 249.828, "low": 239.138, "volume": 25040700, "ma5": 242.754, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-23", "open": 244.778, "close": 242.428, "high": 247.428, "low": 241.908, "volume": 16553700, "ma5": 244.26799999999997, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-24", "open": 242.163, "close": 246.773, "high": 250.933, "low": 242.163, "volume": 22439800, "ma5": 246.337, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-27", "open": 246.783, "close": 243.153, "high": 249.123, "low": 243.153, "volume": 17102600, "ma5": 244.878, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-05", "open": 246.153, "close": 238.273, "high": 248.153, "low": 237.203, "volume": 24048100, "ma5": 242.711, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-06", "open": 237.153, "close": 239.253, "high": 239.643, "low": 235.353, "volume": 24896100, "ma5": 241.97600000000003, "ma20": 239.40949999999998, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-07", "open": 243.153, "close": 247.433, "high": 248.713, "low": 237.773, "volume": 34441300, "ma5": 242.977, "ma20": 239.59575, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-10", "open": 247.433, "close": 244.603, "high": 247.623, "low": 241.333, "volume": 22926700, "ma5": 242.54299999999998, "ma20": 239.698, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-11", "open": 246.593, "close": 237.953, "high": 246.653, "low": 237.213, "volume": 24792000, "ma5": 241.503, "ma20": 239.51175000000003, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-12", "open": 236.163, "close": 241.453, "high": 242.153, "low": 233.233, "volume": 27382200, "ma5": 242.13899999999998, "ma20": 239.86550000000003, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-13", "open": 242.143, "close": 247.543, "high": 250.143, "low": 241.253, "volume": 37535000, "ma5": 243.79700000000003, "ma20": 240.72925, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-14", "open": 247.683, "close": 255.863, "high": 259.153, "low": 247.683, "volume": 38780000, "ma5": 245.483, "ma20": 241.90950000000004, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-17", "open": 261.053, "close": 255.553, "high": 261.053, "low": 252.173, "volume": 24183000, "ma5": 247.67300000000006, "ma20": 243.14075000000003, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-18", "open": 259.113, "close": 256.923, "high": 261.653, "low": 255.153, "volume": 23845800, "ma5": 251.467, "ma20": 244.39499999999998, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-19", "open": 254.723, "close": 259.703, "high": 262.153, "low": 254.703, "volume": 20445500, "ma5": 255.11700000000002, "ma20": 245.32375000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-20", "open": 258.953, "close": 256.353, "high": 258.953, "low": 253.153, "volume": 19589000, "ma5": 256.879, "ma20": 246.3515, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-21", "open": 254.733, "close": 261.703, "high": 263.033, "low": 253.933, "volume": 30951900, "ma5": 258.04699999999997, "ma20": 247.69375, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-24", "open": 259.163, "close": 257.653, "high": 260.853, "low": 254.313, "volume": 27753800, "ma5": 258.467, "ma20": 248.75500000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-25", "open": 253.633, "close": 255.633, "high": 260.153, "low": 250.663, "volume": 23209400, "ma5": 258.209, "ma20": 249.01425, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-26", "open": 257.603, "close": 254.773, "high": 259.033, "low": 253.333, "volume": 21173100, "ma5": 257.223, "ma20": 249.29749999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-27", "open": 256.423, "close": 256.153, "high": 257.853, "low": 253.823, "volume": 23185100, "ma5": 257.183, "ma20": 249.95875, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-28", "open": 255.753, "close": 250.453, "high": 257.463, "low": 249.763, "volume": 22265500, "ma5": 254.933, "ma20": 250.36000000000004, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-03", "open": 251.153, "close": 259.683, "high": 265.453, "low": 248.393, "volume": 38736400, "ma5": 255.339, "ma20": 251.00550000000004, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-04", "open": 256.153, "close": 249.153, "high": 257.153, "low": 248.883, "volume": 26836500, "ma5": 254.04299999999998, "ma20": 251.30550000000008, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-05", "open": 249.153, "close": 247.143, "high": 250.043, "low": 244.653, "volume": 20869600, "ma5": 252.517, "ma20": 251.74900000000008, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-06", "open": 248.403, "close": 250.463, "high": 251.683, "low": 247.153, "volume": 25027300, "ma5": 251.379, "ma20": 252.3095, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-07", "open": 249.113, "close": 246.913, "high": 249.733, "low": 244.833, "volume": 22287100, "ma5": 250.671, "ma20": 252.2835, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-10", "open": 247.953, "close": 242.653, "high": 248.013, "low": 239.763, "volume": 28675100, "ma5": 247.26500000000001, "ma20": 252.18600000000006, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-11", "open": 239.223, "close": 241.353, "high": 241.653, "low": 239.203, "volume": 17135100, "ma5": 245.705, "ma20": 252.356, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-12", "open": 242.163, "close": 240.653, "high": 242.773, "low": 237.643, "volume": 19914700, "ma5": 244.407, "ma20": 252.31600000000003, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-13", "open": 240.153, "close": 239.373, "high": 245.353, "low": 239.153, "volume": 16885200, "ma5": 242.18900000000002, "ma20": 251.90750000000003, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-14", "open": 239.153, "close": 248.153, "high": 251.003, "low": 238.803, "volume": 35108900, "ma5": 242.43699999999998, "ma20": 251.522, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-17", "open": 249.253, "close": 242.153, "high": 251.623, "low": 241.893, "volume": 33515500, "ma5": 242.337, "ma20": 250.852, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-18", "open": 244.153, "close": 243.153, "high": 246.933, "low": 241.653, "volume": 22576700, "ma5": 242.69699999999997, "ma20": 250.16350000000003, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-19", "open": 243.353, "close": 251.543, "high": 253.123, "low": 242.933, "volume": 36954100, "ma5": 244.875, "ma20": 249.75549999999998, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-20", "open": 251.543, "close": 248.303, "high": 252.653, "low": 247.173, "volume": 14424700, "ma5": 246.66099999999997, "ma20": 249.35299999999998, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-21", "open": 248.833, "close": 242.153, "high": 250.683, "low": 241.823, "volume": 19432000, "ma5": 245.46099999999996, "ma20": 248.37549999999996, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-24", "open": 243.853, "close": 244.313, "high": 245.133, "low": 242.433, "volume": 16730200, "ma5": 245.89300000000003, "ma20": 247.70849999999996, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-25", "open": 243.863, "close": 245.633, "high": 246.153, "low": 241.443, "volume": 12785800, "ma5": 246.38899999999998, "ma20": 247.20849999999996, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-26", "open": 245.553, "close": 243.073, "high": 248.853, "low": 242.853, "volume": 12904600, "ma5": 244.69500000000002, "ma20": 246.62349999999998, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-27", "open": 242.343, "close": 245.033, "high": 248.953, "low": 240.403, "volume": 14179200, "ma5": 244.041, "ma20": 246.06749999999997, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-28", "open": 242.263, "close": 242.953, "high": 245.033, "low": 241.953, "volume": 11242100, "ma5": 244.20100000000002, "ma20": 245.69250000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-31", "open": 242.213, "close": 239.093, "high": 244.133, "low": 238.273, "volume": 19463400, "ma5": 243.157, "ma20": 244.663, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-04-01", "open": 239.093, "close": 235.213, "high": 240.653, "low": 234.733, "volume": 19416200, "ma5": 241.073, "ma20": 243.96599999999998, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-04-02", "open": 236.353, "close": 235.293, "high": 238.613, "low": 233.713, "volume": 13732100, "ma5": 239.517, "ma20": 243.37349999999998, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-04-03", "open": 231.153, "close": 229.233, "high": 233.853, "low": 228.703, "volume": 23281600, "ma5": 236.35700000000003, "ma20": 242.31199999999995, "ma60": 244.677, "ma120": null, "ma250": null }, { "date": "2025-04-07", "open": 212.243, "close": 201.373, "high": 216.153, "low": 195.263, "volume": 72364600, "ma5": 228.041, "ma20": 240.03499999999994, "ma60": 243.97141666666667, "ma120": null, "ma250": null }, { "date": "2025-04-08", "open": 206.103, "close": 205.203, "high": 211.153, "low": 202.553, "volume": 47659400, "ma5": 221.263, "ma20": 238.16249999999997, "ma60": 243.34883333333337, "ma120": null, "ma250": null }, { "date": "2025-04-09", "open": 199.073, "close": 197.543, "high": 204.903, "low": 196.243, "volume": 53602300, "ma5": 213.72899999999998, "ma20": 235.97199999999992, "ma60": 242.61325000000002, "ma120": null, "ma250": null }, { "date": "2025-04-10", "open": 207.153, "close": 204.133, "high": 208.943, "low": 201.613, "volume": 37274100, "ma5": 207.49699999999999, "ma20": 234.14599999999996, "ma60": 242.10916666666665, "ma120": null, "ma250": null }, { "date": "2025-04-11", "open": 202.153, "close": 210.153, "high": 211.703, "low": 200.853, "volume": 30299100, "ma5": 203.681, "ma20": 232.685, "ma60": 241.77391666666665, "ma120": null, "ma250": null }, { "date": "2025-04-14", "open": 213.303, "close": 210.153, "high": 214.153, "low": 208.833, "volume": 20696500, "ma5": 205.43699999999998, "ma20": 230.78500000000003, "ma60": 241.40550000000002, "ma120": null, "ma250": null }, { "date": "2025-04-15", "open": 212.153, "close": 214.303, "high": 216.603, "low": 211.273, "volume": 26686500, "ma5": 207.257, "ma20": 229.3925, "ma60": 241.12841666666665, "ma120": null, "ma250": null }, { "date": "2025-04-16", "open": 213.153, "close": 211.043, "high": 213.333, "low": 207.703, "volume": 21655100, "ma5": 209.95699999999997, "ma20": 227.78699999999998, "ma60": 240.7818333333333, "ma120": null, "ma250": null }, { "date": "2025-04-17", "open": 209.153, "close": 212.153, "high": 213.483, "low": 208.373, "volume": 15737700, "ma5": 211.56099999999998, "ma20": 225.81750000000002, "ma60": 240.29891666666666, "ma120": null, "ma250": null }, { "date": "2025-04-18", "open": 211.363, "close": 211.613, "high": 212.653, "low": 209.813, "volume": 11512800, "ma5": 211.853, "ma20": 223.983, "ma60": 239.89583333333331, "ma120": null, "ma250": null }, { "date": "2025-04-21", "open": 211.613, "close": 217.513, "high": 221.153, "low": 210.333, "volume": 22008200, "ma5": 213.325, "ma20": 222.75099999999998, "ma60": 239.60674999999998, "ma120": null, "ma250": null }, { "date": "2025-04-22", "open": 220.69, "close": 221.38, "high": 221.85, "low": 217.89, "volume": 16935400, "ma5": 214.7404, "ma20": 221.60434999999998, "ma60": 239.35595, "ma120": null, "ma250": null }, { "date": "2025-04-23", "open": 225.69, "close": 224.04, "high": 229.44, "low": 223.69, "volume": 19198000, "ma5": 217.33980000000003, "ma20": 220.52469999999994, "ma60": 238.91581666666664, "ma120": null, "ma250": null }, { "date": "2025-04-24", "open": 225.19, "close": 227.56, "high": 229.35, "low": 222.94, "volume": 18155400, "ma5": 220.4212, "ma20": 219.74904999999998, "ma60": 238.5566833333333, "ma120": null, "ma250": null }, { "date": "2025-04-25", "open": 227.89, "close": 227.29, "high": 228.61, "low": 225.78, "volume": 12762000, "ma5": 223.55659999999997, "ma20": 218.86189999999996, "ma60": 238.29604999999998, "ma120": null, "ma250": null }, { "date": "2025-04-28", "open": 228.94, "close": 225.54, "high": 228.95, "low": 223.89, "volume": 14312400, "ma5": 225.16199999999998, "ma20": 217.99124999999998, "ma60": 238.01458333333338, "ma120": null, "ma250": null }, { "date": "2025-04-29", "open": 224.69, "close": 222.72, "high": 225.49, "low": 221.41, "volume": 16742400, "ma5": 225.42999999999998, "ma20": 217.17260000000002, "ma60": 237.61370000000002, "ma120": null, "ma250": null }, { "date": "2025-04-30", "open": 223.74, "close": 222.19, "high": 225.07, "low": 222.19, "volume": 15632800, "ma5": 225.06, "ma20": 216.52144999999996, "ma60": 237.26431666666667, "ma120": null, "ma250": null }, { "date": "2025-05-06", "open": 224.6, "close": 222.32, "high": 226.99, "low": 221.89, "volume": 19687700, "ma5": 224.012, "ma20": 215.87279999999996, "ma60": 236.99843333333334, "ma120": null, "ma250": null }, { "date": "2025-05-07", "open": 227.14, "close": 229.3, "high": 231.57, "low": 226.77, "volume": 31281000, "ma5": 224.414, "ma20": 215.87615, "ma60": 236.83255000000003, "ma120": null, "ma250": null }, { "date": "2025-05-08", "open": 230.18, "close": 235.26, "high": 239.37, "low": 228.67, "volume": 31285600, "ma5": 226.358, "ma20": 217.57049999999998, "ma60": 236.62966666666665, "ma120": null, "ma250": null }, { "date": "2025-05-09", "open": 236.76, "close": 238.96, "high": 240.46, "low": 235.34, "volume": 23693300, "ma5": 229.606, "ma20": 219.25835, "ma60": 236.53561666666667, "ma120": null, "ma250": null }, { "date": "2025-05-12", "open": 245.69, "close": 247.69, "high": 248.68, "low": 243.69, "volume": 30231500, "ma5": 234.706, "ma20": 221.76569999999998, "ma60": 236.6979, "ma120": null, "ma250": null }, { "date": "2025-05-13", "open": 252.69, "close": 249.46, "high": 252.69, "low": 245.71, "volume": 20480600, "ma5": 240.13400000000001, "ma20": 224.03204999999997, "ma60": 236.83135, "ma120": null, "ma250": null }, { "date": "2025-05-14", "open": 249.46, "close": 253.29, "high": 255.15, "low": 246.7, "volume": 23146300, "ma5": 244.93200000000002, "ma20": 226.18889999999996, "ma60": 236.92713333333333, "ma120": null, "ma250": null }, { "date": "2025-05-15", "open": 253.31, "close": 250.87, "high": 253.56, "low": 250.29, "volume": 14111900, "ma5": 248.054, "ma20": 228.22475000000003, "ma60": 236.84391666666667, "ma120": null, "ma250": null }, { "date": "2025-05-16", "open": 249.83, "close": 250.05, "high": 252.42, "low": 248.42, "volume": 18900100, "ma5": 250.272, "ma20": 230.01210000000006, "ma60": 236.7522, "ma120": null, "ma250": null }, { "date": "2025-05-19", "open": 251.19, "close": 250.69, "high": 251.23, "low": 247.96, "volume": 16974000, "ma5": 250.872, "ma20": 231.99445, "ma60": 236.6483166666667, "ma120": null, "ma250": null }, { "date": "2025-05-20", "open": 255.13, "close": 253.69, "high": 256.19, "low": 245.89, "volume": 34642400, "ma5": 251.71800000000002, "ma20": 234.07129999999998, "ma60": 236.54810000000003, "ma120": null, "ma250": null }, { "date": "2025-05-21", "open": 257.68, "close": 264.77, "high": 270.68, "low": 256.49, "volume": 56524500, "ma5": 254.01399999999998, "ma20": 236.72915000000003, "ma60": 236.68838333333335, "ma120": null, "ma250": null }, { "date": "2025-05-22", "open": 268.49, "close": 261.06, "high": 268.63, "low": 258.96, "volume": 27608100, "ma5": 256.052, "ma20": 238.9065, "ma60": 236.67766666666665, "ma120": null, "ma250": null }, { "date": "2025-05-23", "open": 261.7, "close": 257.68, "high": 264.69, "low": 257.64, "volume": 23000400, "ma5": 257.57800000000003, "ma20": 240.72150000000005, "ma60": 236.67811666666668, "ma120": null, "ma250": null }, { "date": "2025-05-26", "open": 255.69, "close": 246.59, "high": 257.07, "low": 243.59, "volume": 33012200, "ma5": 256.758, "ma20": 241.84900000000002, "ma60": 236.52740000000003, "ma120": null, "ma250": null }, { "date": "2025-05-27", "open": 246.58, "close": 244.68, "high": 247.9, "low": 243.08, "volume": 17668000, "ma5": 254.956, "ma20": 242.70500000000007, "ma60": 236.35918333333336, "ma120": null, "ma250": null }, { "date": "2025-05-28", "open": 246.3, "close": 244.29, "high": 248.96, "low": 244.01, "volume": 15456300, "ma5": 250.85999999999999, "ma20": 243.555, "ma60": 236.1614666666667, "ma120": null, "ma250": null }, { "date": "2025-05-29", "open": 243.69, "close": 242.54, "high": 244.67, "low": 239.69, "volume": 21788300, "ma5": 247.156, "ma20": 244.40500000000003, "ma60": 236.0295833333334, "ma120": null, "ma250": null }, { "date": "2025-05-30", "open": 241.59, "close": 240.69, "high": 243.34, "low": 238.16, "volume": 20433700, "ma5": 243.75799999999998, "ma20": 245.30349999999999, "ma60": 235.7130333333334, "ma120": null, "ma250": null }, { "date": "2025-06-03", "open": 242.69, "close": 241.84, "high": 244.59, "low": 241.13, "volume": 15841200, "ma5": 242.808, "ma20": 246.286, "ma60": 235.59115000000008, "ma120": null, "ma250": null }, { "date": "2025-06-04", "open": 243.19, "close": 241.74, "high": 244.29, "low": 241.39, "volume": 13040200, "ma5": 242.21999999999997, "ma20": 247.25699999999998, "ma60": 235.50110000000006, "ma120": null, "ma250": null }, { "date": "2025-06-05", "open": 242.05, "close": 242.19, "high": 243.13, "low": 238.96, "volume": 13525900, "ma5": 241.8, "ma20": 247.90149999999994, "ma60": 235.36321666666672, "ma120": null, "ma250": null }, { "date": "2025-06-06", "open": 242.69, "close": 239.57, "high": 244.02, "low": 239.19, "volume": 16551500, "ma5": 241.206, "ma20": 248.11699999999996, "ma60": 235.24083333333337, "ma120": null, "ma250": null }, { "date": "2025-06-09", "open": 239.57, "close": 236.27, "high": 241.57, "low": 236.19, "volume": 18549800, "ma5": 240.32199999999997, "ma20": 247.9825, "ma60": 235.13445000000004, "ma120": null, "ma250": null }, { "date": "2025-06-10", "open": 235.69, "close": 233.83, "high": 237.55, "low": 232.91, "volume": 13932500, "ma5": 238.71999999999997, "ma20": 247.2895, "ma60": 235.0090666666667, "ma120": null, "ma250": null }, { "date": "2025-06-11", "open": 236.78, "close": 241.19, "high": 243.13, "low": 235.49, "volume": 27993400, "ma5": 238.60999999999999, "ma20": 246.87600000000003, "ma60": 235.01801666666674, "ma120": null, "ma250": null }, { "date": "2025-06-12", "open": 242.69, "close": 240.5, "high": 243.19, "low": 239.46, "volume": 17569600, "ma5": 238.27200000000002, "ma20": 246.23650000000004, "ma60": 235.0368000000001, "ma120": null, "ma250": null }, { "date": "2025-06-13", "open": 238.79, "close": 238.89, "high": 241.1, "low": 237.06, "volume": 17403200, "ma5": 238.13599999999997, "ma20": 245.63750000000005, "ma60": 234.88241666666676, "ma120": null, "ma250": null }, { "date": "2025-06-16", "open": 238.69, "close": 237.35, "high": 239.39, "low": 236.49, "volume": 12217600, "ma5": 238.352, "ma20": 245.00250000000005, "ma60": 234.80236666666676, "ma120": null, "ma250": null }, { "date": "2025-06-17", "open": 237.65, "close": 236.95, "high": 239.12, "low": 235.91, "volume": 9765000, "ma5": 238.97599999999997, "ma20": 244.31550000000001, "ma60": 234.69898333333342, "ma120": null, "ma250": null }, { "date": "2025-06-18", "open": 237.67, "close": 236.26, "high": 240.27, "low": 236.26, "volume": 10460600, "ma5": 237.99, "ma20": 243.44400000000005, "ma60": 234.44426666666678, "ma120": null, "ma250": null }, { "date": "2025-06-19", "open": 235.99, "close": 232.79, "high": 236.85, "low": 232.29, "volume": 14798500, "ma5": 236.448, "ma20": 241.84499999999997, "ma60": 234.18571666666676, "ma120": null, "ma250": null }, { "date": "2025-06-20", "open": 231.75, "close": 230.95, "high": 233.81, "low": 230.19, "volume": 13688300, "ma5": 234.85999999999999, "ma20": 240.3395, "ma60": 233.9990000000001, "ma120": null, "ma250": null }, { "date": "2025-06-23", "open": 229.99, "close": 230.3, "high": 231.29, "low": 228.72, "volume": 12709900, "ma5": 233.45, "ma20": 238.9705, "ma60": 233.76545000000007, "ma120": null, "ma250": null }, { "date": "2025-06-24", "open": 231.27, "close": 236.61, "high": 238.77, "low": 231.27, "volume": 23501100, "ma5": 233.38199999999998, "ma20": 238.47149999999996, "ma60": 233.61506666666673, "ma120": null, "ma250": null }, { "date": "2025-06-25", "open": 237.19, "close": 245.59, "high": 246.57, "low": 236.69, "volume": 31537700, "ma5": 235.248, "ma20": 238.51699999999997, "ma60": 233.65701666666672, "ma120": null, "ma250": null }, { "date": "2025-06-26", "open": 246.57, "close": 243.48, "high": 246.98, "low": 243.05, "volume": 19914500, "ma5": 237.38600000000002, "ma20": 238.47649999999993, "ma60": 233.6311333333334, "ma120": null, "ma250": null }, { "date": "2025-06-27", "open": 247.19, "close": 241.68, "high": 248.14, "low": 240.8, "volume": 23620100, "ma5": 239.532, "ma20": 238.43349999999995, "ma60": 233.60991666666675, "ma120": null, "ma250": null }, { "date": "2025-06-30", "open": 242.19, "close": 242.91, "high": 244.19, "low": 240.39, "volume": 17623400, "ma5": 242.05400000000003, "ma20": 238.54450000000003, "ma60": 233.6735333333334, "ma120": null, "ma250": null }, { "date": "2025-07-01", "open": 243.19, "close": 242.19, "high": 243.43, "low": 240.57, "volume": 9532300, "ma5": 243.17, "ma20": 238.56199999999998, "ma60": 233.78981666666675, "ma120": null, "ma250": null }, { "date": "2025-07-02", "open": 242.19, "close": 241.14, "high": 242.7, "low": 239.88, "volume": 11571400, "ma5": 242.28000000000003, "ma20": 238.532, "ma60": 233.88726666666673, "ma120": null, "ma250": null }, { "date": "2025-07-03", "open": 242.16, "close": 253.28, "high": 253.9, "low": 241.28, "volume": 33803700, "ma5": 244.24, "ma20": 239.08649999999997, "ma60": 234.28805000000008, "ma120": 239.48252499999992, "ma250": null }, { "date": "2025-07-04", "open": 255.7, "close": 256.49, "high": 260.67, "low": 251.67, "volume": 27206000, "ma5": 247.202, "ma20": 239.93249999999998, "ma60": 235.20666666666673, "ma120": 239.58904166666662, "ma250": null }, { "date": "2025-07-07", "open": 256.49, "close": 251.58, "high": 259.57, "low": 249.57, "volume": 17466500, "ma5": 248.936, "ma20": 240.698, "ma60": 235.97961666666671, "ma120": 239.664225, "ma250": null }, { "date": "2025-07-08", "open": 251.39, "close": 254, "high": 256.59, "low": 250.51, "volume": 15592300, "ma5": 251.298, "ma20": 241.7065, "ma60": 236.9205666666667, "ma120": 239.76690833333333, "ma250": null }, { "date": "2025-07-09", "open": 252.89, "close": 261.49, "high": 265.15, "low": 252.79, "volume": 29388400, "ma5": 255.36800000000002, "ma20": 242.72149999999996, "ma60": 237.8765166666667, "ma120": 239.99284166666664, "ma250": null }, { "date": "2025-07-10", "open": 265.68, "close": 262.69, "high": 265.68, "low": 259.19, "volume": 24239300, "ma5": 257.25, "ma20": 243.83099999999996, "ma60": 238.75213333333338, "ma120": 240.26302499999994, "ma250": null }, { "date": "2025-07-11", "open": 262.19, "close": 262.19, "high": 264.69, "low": 260.79, "volume": 21328200, "ma5": 258.39, "ma20": 244.99599999999992, "ma60": 239.61941666666675, "ma120": 240.51245833333329, "ma250": null }, { "date": "2025-07-14", "open": 261.69, "close": 259.19, "high": 262.01, "low": 256.79, "volume": 14978900, "ma5": 259.91200000000003, "ma20": 246.0879999999999, "ma60": 240.3675333333334, "ma120": 240.7479749999999, "ma250": null }, { "date": "2025-07-15", "open": 259.19, "close": 258.44, "high": 263.19, "low": 256.69, "volume": 16952600, "ma5": 260.80000000000007, "ma20": 247.1624999999999, "ma60": 241.15748333333343, "ma120": 240.96965833333326, "ma250": null }, { "date": "2025-07-16", "open": 259.19, "close": 255.09, "high": 259.39, "low": 253.73, "volume": 15626500, "ma5": 259.52, "ma20": 248.10399999999996, "ma60": 241.87310000000008, "ma120": 241.08600833333324, "ma250": null }, { "date": "2025-07-17", "open": 256.06, "close": 256.19, "high": 258.44, "low": 255.05, "volume": 14511000, "ma5": 258.21999999999997, "ma20": 249.27399999999997, "ma60": 242.6160500000001, "ma120": 241.2559416666666, "ma250": null }, { "date": "2025-07-18", "open": 259.39, "close": 261.89, "high": 263.14, "low": 256.49, "volume": 22186600, "ma5": 258.16, "ma20": 250.821, "ma60": 243.35566666666674, "ma120": 241.48120833333323, "ma250": null }, { "date": "2025-07-21", "open": 267.69, "close": 270.35, "high": 272.69, "low": 264.24, "volume": 32486300, "ma5": 260.392, "ma20": 252.82350000000005, "ma60": 244.1718333333334, "ma120": 241.76389166666658, "ma250": null }, { "date": "2025-07-22", "open": 270.69, "close": 277.35, "high": 280.69, "low": 269.87, "volume": 33309000, "ma5": 264.174, "ma20": 254.86050000000006, "ma60": 245.0603333333334, "ma120": 241.9880749999999, "ma250": null }, { "date": "2025-07-23", "open": 278.85, "close": 277.71, "high": 281.44, "low": 277.28, "volume": 20019000, "ma5": 268.698, "ma20": 256.46650000000005, "ma60": 245.89616666666674, "ma120": 242.2264249999999, "ma250": null }, { "date": "2025-07-24", "open": 279.69, "close": 275.89, "high": 279.89, "low": 273.6, "volume": 22389100, "ma5": 272.63800000000003, "ma20": 258.0870000000001, "ma60": 246.70616666666672, "ma120": 242.50110833333324, "ma250": null }, { "date": "2025-07-25", "open": 275.89, "close": 273.49, "high": 275.89, "low": 272.44, "volume": 13432600, "ma5": 274.958, "ma20": 259.6775, "ma60": 247.50533333333337, "ma120": 242.75995833333323, "ma250": null }, { "date": "2025-07-28", "open": 273.71, "close": 276.99, "high": 279.78, "low": 271.99, "volume": 23897300, "ma5": 276.286, "ma20": 261.3815, "ma60": 248.40983333333332, "ma120": 243.0117666666666, "ma250": null }, { "date": "2025-07-29", "open": 277.39, "close": 282.51, "high": 282.69, "low": 277.37, "volume": 23394600, "ma5": 277.318, "ma20": 263.3975, "ma60": 249.4151666666667, "ma120": 243.3397416666666, "ma250": null }, { "date": "2025-07-30", "open": 282.89, "close": 267.78, "high": 282.89, "low": 267.05, "volume": 41594300, "ma5": 275.332, "ma20": 264.72950000000003, "ma60": 250.17283333333336, "ma120": 243.58563333333325, "ma250": null }, { "date": "2025-07-31", "open": 271.49, "close": 255.31, "high": 272.67, "low": 255.31, "volume": 44710400, "ma5": 271.216, "ma20": 264.831, "ma60": 250.6063333333333, "ma120": 243.71944166666663, "ma250": null }, { "date": "2025-08-01", "open": 255.49, "close": 253.76, "high": 257.29, "low": 253.44, "volume": 25250000, "ma5": 267.27, "ma20": 264.6945, "ma60": 250.91466666666668, "ma120": 243.7721666666666, "ma250": null }, { "date": "2025-08-04", "open": 253.69, "close": 257.17, "high": 258.69, "low": 252.39, "volume": 23768200, "ma5": 263.306, "ma20": 264.97400000000005, "ma60": 251.21816666666666, "ma120": 243.8768916666666, "ma250": null }, { "date": "2025-08-05", "open": 258.19, "close": 256.39, "high": 259.69, "low": 254.19, "volume": 21976000, "ma5": 258.082, "ma20": 265.09350000000006, "ma60": 251.36316666666667, "ma120": 244.03053333333324, "ma250": null }, { "date": "2025-08-06", "open": 255.91, "close": 255.69, "high": 257.59, "low": 253.92, "volume": 15323300, "ma5": 255.664, "ma20": 264.8035, "ma60": 251.46700000000004, "ma120": 244.1491749999999, "ma250": null }, { "date": "2025-08-07", "open": 255.69, "close": 253.74, "high": 257.18, "low": 252.89, "volume": 16548100, "ma5": 255.35, "ma20": 264.35599999999994, "ma60": 251.4745, "ma120": 244.20081666666658, "ma250": null }, { "date": "2025-08-08", "open": 254.69, "close": 254.17, "high": 256.85, "low": 252.7, "volume": 17428200, "ma5": 255.43200000000002, "ma20": 263.955, "ma60": 251.52950000000004, "ma120": 244.18670833333323, "ma250": null }, { "date": "2025-08-11", "open": 254.17, "close": 254.35, "high": 256.84, "low": 253.19, "volume": 21330900, "ma5": 254.868, "ma20": 263.71299999999997, "ma60": 251.6011666666667, "ma120": 244.17668333333322, "ma250": null }, { "date": "2025-08-12", "open": 254.19, "close": 253.94, "high": 255.87, "low": 248.41, "volume": 22240700, "ma5": 254.37800000000001, "ma20": 263.48799999999994, "ma60": 251.65533333333335, "ma120": 244.1518249999999, "ma250": null }, { "date": "2025-08-13", "open": 255.46, "close": 264.29, "high": 265.69, "low": 255.2, "volume": 39466800, "ma5": 256.098, "ma20": 263.948, "ma60": 251.83200000000002, "ma120": 244.1900499999999, "ma250": null }, { "date": "2025-08-14", "open": 267.58, "close": 270.58, "high": 272.69, "low": 265.17, "volume": 37170800, "ma5": 259.466, "ma20": 264.66749999999996, "ma60": 251.92883333333336, "ma120": 244.30860833333324, "ma250": null }, { "date": "2025-08-15", "open": 269.07, "close": 271.36, "high": 272.99, "low": 266.79, "volume": 24109200, "ma5": 262.904, "ma20": 265.14099999999996, "ma60": 252.10050000000004, "ma120": 244.38908333333322, "ma250": null }, { "date": "2025-08-18", "open": 271.36, "close": 273.69, "high": 276.17, "low": 268.71, "volume": 28528800, "ma5": 266.77200000000005, "ma20": 265.30799999999994, "ma60": 252.36733333333333, "ma120": 244.52272499999992, "ma250": null }, { "date": "2025-08-19", "open": 273.69, "close": 268.49, "high": 274.69, "low": 266.91, "volume": 24428600, "ma5": 269.682, "ma20": 264.8649999999999, "ma60": 252.73233333333334, "ma120": 244.6298666666666, "ma250": null }, { "date": "2025-08-20", "open": 269.192, "close": 270.892, "high": 271.682, "low": 263.742, "volume": 23353500, "ma5": 271.0024, "ma20": 264.5241, "ma60": 253.16919999999996, "ma120": 244.7641916666666, "ma250": null }, { "date": "2025-08-21", "open": 270.962, "close": 270.692, "high": 273.492, "low": 269.692, "volume": 18269800, "ma5": 271.0248, "ma20": 264.26419999999996, "ma60": 253.60923333333326, "ma120": 244.8853499999999, "ma250": null }, { "date": "2025-08-22", "open": 270.622, "close": 278.872, "high": 281.042, "low": 270.292, "volume": 26421900, "ma5": 272.52720000000005, "ma20": 264.5333, "ma60": 254.21476666666663, "ma120": 245.1221749999999, "ma250": null }, { "date": "2025-08-25", "open": 281.692, "close": 281.972, "high": 285.572, "low": 278.472, "volume": 31229700, "ma5": 274.1836, "ma20": 264.7824, "ma60": 254.90279999999998, "ma120": 245.3079166666666, "ma250": null }, { "date": "2025-08-26", "open": 278.712, "close": 281.192, "high": 282.682, "low": 277.272, "volume": 23024500, "ma5": 276.72400000000005, "ma20": 264.7165, "ma60": 255.55866666666668, "ma120": 245.57490833333324, "ma250": null }, { "date": "2025-08-27", "open": 280.692, "close": 269.992, "high": 281.232, "low": 269.882, "volume": 38258400, "ma5": 276.544, "ma20": 264.82710000000003, "ma60": 256.0295333333333, "ma120": 245.7653166666666, "ma250": null }, { "date": "2025-08-28", "open": 267.752, "close": 269.102, "high": 270.682, "low": 264.412, "volume": 30466400, "ma5": 276.226, "ma20": 265.5167, "ma60": 256.4780666666667, "ma120": 245.92064166666657, "ma250": null }, { "date": "2025-08-29", "open": 270.002, "close": 297.872, "high": 308.352, "low": 269.642, "volume": 78013900, "ma5": 280.02599999999995, "ma20": 267.7223, "ma60": 257.4497666666667, "ma120": 246.3452999999999, "ma250": null }, { "date": "2025-09-01", "open": 298.192, "close": 295.692, "high": 298.592, "low": 290.992, "volume": 42996400, "ma5": 282.77, "ma20": 269.64840000000004, "ma60": 258.44013333333334, "ma120": 246.78729166666656, "ma250": null }, { "date": "2025-09-02", "open": 295.722, "close": 294.562, "high": 302.792, "low": 290.722, "volume": 37116900, "ma5": 285.4440000000001, "ma20": 271.557, "ma60": 259.45233333333334, "ma120": 247.23069999999993, "ma250": null }, { "date": "2025-09-03", "open": 295.192, "close": 300.692, "high": 303.342, "low": 294.722, "volume": 50897500, "ma5": 291.584, "ma20": 273.8071, "ma60": 260.4440333333334, "ma120": 247.7310249999999, "ma250": null }, { "date": "2025-09-04", "open": 305.162, "close": 295.722, "high": 315.022, "low": 292.322, "volume": 65754800, "ma5": 296.908, "ma20": 275.9062, "ma60": 261.3644, "ma120": 248.20059999999995, "ma250": null }, { "date": "2025-09-05", "open": 291.592, "close": 316.802, "high": 316.802, "low": 291.512, "volume": 70819800, "ma5": 300.6940000000001, "ma20": 279.03779999999995, "ma60": 262.66293333333334, "ma120": 248.7726749999999, "ma250": null }, { "date": "2025-09-08", "open": 325.692, "close": 317.062, "high": 329.342, "low": 315.192, "volume": 58834600, "ma5": 304.968, "ma20": 282.1734, "ma60": 263.99146666666667, "ma120": 249.3969166666666, "ma250": null }, { "date": "2025-09-09", "open": 314.492, "close": 311.692, "high": 326.272, "low": 308.852, "volume": 43402400, "ma5": 308.394, "ma20": 285.061, "ma60": 265.23716666666667, "ma120": 249.96807499999994, "ma250": null }, { "date": "2025-09-10", "open": 309.682, "close": 307.732, "high": 313.692, "low": 304.692, "volume": 36752700, "ma5": 309.802, "ma20": 287.2331, "ma60": 266.4283666666667, "ma120": 250.43631666666664, "ma250": null }, { "date": "2025-09-11", "open": 307.242, "close": 314.242, "high": 314.672, "low": 300.732, "volume": 38034500, "ma5": 313.506, "ma20": 289.4162, "ma60": 267.7859, "ma120": 250.98580833333327, "ma250": null }, { "date": "2025-09-12", "open": 317.592, "close": 316.692, "high": 321.592, "low": 313.892, "volume": 33871300, "ma5": 313.48400000000004, "ma20": 291.6828, "ma60": 269.2149333333334, "ma120": 251.6069666666666, "ma250": null }, { "date": "2025-09-15", "open": 337.702, "close": 346.392, "high": 363.212, "low": 335.712, "volume": 71841000, "ma5": 319.35, "ma20": 295.3179, "ma60": 271.1498000000001, "ma120": 252.45762499999992, "ma250": null }, { "date": "2025-09-16", "open": 347.802, "close": 345.112, "high": 350.692, "low": 340.192, "volume": 37744500, "ma5": 326.034, "ma20": 299.149, "ma60": 272.9581666666667, "ma120": 253.2866166666666, "ma250": null }, { "date": "2025-09-17", "open": 348.492, "close": 368.792, "high": 373.572, "low": 345.692, "volume": 54377100, "ma5": 338.246, "ma20": 304.04400000000004, "ma60": 275.0115333333334, "ma120": 254.33427499999988, "ma250": null }, { "date": "2025-09-18", "open": 366.282, "close": 358.582, "high": 371.692, "low": 352.492, "volume": 51889700, "ma5": 347.11400000000003, "ma20": 308.4385000000001, "ma60": 276.92990000000003, "ma120": 255.28051666666656, "ma250": null }, { "date": "2025-09-19", "open": 356.692, "close": 360.182, "high": 367.402, "low": 353.412, "volume": 33914900, "ma5": 355.812, "ma20": 312.504, "ma60": 278.9049333333333, "ma120": 256.2574249999999, "ma250": null }, { "date": "2025-09-22", "open": 362.192, "close": 361.742, "high": 364.412, "low": 354.472, "volume": 28527800, "ma5": 358.88199999999995, "ma20": 316.49250000000006, "ma60": 280.8854666666666, "ma120": 257.2794999999999, "ma250": null }, { "date": "2025-09-23", "open": 359.692, "close": 359.842, "high": 368.652, "low": 351.692, "volume": 34849300, "ma5": 361.828, "ma20": 320.42500000000007, "ma60": 282.84633333333335, "ma120": 258.3180749999999, "ma250": null }, { "date": "2025-09-24", "open": 362.692, "close": 371.622, "high": 371.692, "low": 357.752, "volume": 38314500, "ma5": 362.394, "ma20": 325.5065, "ma60": 285.0210333333333, "ma120": 259.4541499999999, "ma250": null }, { "date": "2025-09-25", "open": 368.292, "close": 384.542, "high": 394.282, "low": 368.162, "volume": 46639300, "ma5": 367.586, "ma20": 331.2785, "ma60": 287.2087333333333, "ma120": 260.74839166666663, "ma250": null }, { "date": "2025-09-26", "open": 383.712, "close": 372.092, "high": 391.682, "low": 371.692, "volume": 36263300, "ma5": 369.968, "ma20": 334.9895, "ma60": 289.1354333333333, "ma120": 262.17105, "ma250": null }, { "date": "2025-09-29", "open": 378.032, "close": 389.062, "high": 391.582, "low": 377.702, "volume": 38964700, "ma5": 375.43199999999996, "ma20": 339.658, "ma60": 291.42680000000007, "ma120": 263.7032083333333, "ma250": null }, { "date": "2025-09-30", "open": 387.692, "close": 393.692, "high": 400.572, "low": 387.692, "volume": 33031300, "ma5": 382.20199999999994, "ma20": 344.6145, "ma60": 293.75500000000005, "ma120": 265.3377833333333, "ma250": null }, { "date": "2025-10-09", "open": 391.672, "close": 401.582, "high": 416.052, "low": 391.432, "volume": 41208800, "ma5": 388.19399999999996, "ma20": 349.659, "ma60": 296.0898666666666, "ma120": 266.98319166666664, "ma250": null }, { "date": "2025-10-10", "open": 392.692, "close": 373.642, "high": 395.492, "low": 370.702, "volume": 53311800, "ma5": 386.014, "ma20": 353.555, "ma60": 297.9390666666666, "ma120": 268.34559999999993, "ma250": null }, { "date": "2025-10-13", "open": 354.552, "close": 366.192, "high": 376.292, "low": 354.552, "volume": 47151000, "ma5": 384.834, "ma20": 356.0245, "ma60": 299.67243333333323, "ma120": 269.645925, "ma250": null }, { "date": "2025-10-14", "open": 372.692, "close": 349.692, "high": 377.492, "low": 347.462, "volume": 49639900, "ma5": 376.96, "ma20": 357.656, "ma60": 301.1807999999999, "ma120": 270.77416666666664, "ma250": null }, { "date": "2025-10-15", "open": 350.192, "close": 360.992, "high": 361.402, "low": 346.452, "volume": 36993400, "ma5": 370.41999999999996, "ma20": 360.121, "ma60": 302.8899999999998, "ma120": 272.02374166666664, "ma250": null }, { "date": "2025-10-16", "open": 359.192, "close": 360.192, "high": 365.592, "low": 356.192, "volume": 27629500, "ma5": 362.142, "ma20": 362.744, "ma60": 304.64169999999984, "ma120": 273.2573999999999, "ma250": null }, { "date": "2025-10-17", "open": 359.192, "close": 349.832, "high": 366.692, "low": 348.682, "volume": 31905800, "ma5": 357.38, "ma20": 364.52350000000007, "ma60": 306.2023999999999, "ma120": 274.40922499999994, "ma250": null }, { "date": "2025-10-20", "open": 356.692, "close": 358.192, "high": 360.582, "low": 351.222, "volume": 28432400, "ma5": 355.78000000000003, "ma20": 366.59850000000006, "ma60": 307.8074333333332, "ma120": 275.5815499999999, "ma250": null }, { "date": "2025-10-21", "open": 364.692, "close": 367.592, "high": 373.042, "low": 354.792, "volume": 44632900, "ma5": 359.36, "ma20": 367.6585, "ma60": 309.4281333333332, "ma120": 276.7999833333332, "ma250": null }, { "date": "2025-10-22", "open": 367.592, "close": 364.552, "high": 370.572, "low": 359.892, "volume": 21945900, "ma5": 360.072, "ma20": 368.6305, "ma60": 310.88149999999985, "ma120": 277.97091666666654, "ma250": null }, { "date": "2025-10-23", "open": 365.492, "close": 368.142, "high": 370.492, "low": 360.692, "volume": 23998100, "ma5": 361.66200000000003, "ma20": 368.598, "ma60": 312.38869999999986, "ma120": 279.14243333333326, "ma250": null }, { "date": "2025-10-24", "open": 371.662, "close": 377.462, "high": 379.492, "low": 369.692, "volume": 32041600, "ma5": 367.188, "ma20": 369.5419999999999, "ma60": 314.0815666666666, "ma120": 280.39386666666655, "ma250": null }, { "date": "2025-10-27", "open": 384.692, "close": 377.872, "high": 384.692, "low": 368.262, "volume": 40451000, "ma5": 371.124, "ma20": 370.4265, "ma60": 315.82126666666665, "ma120": 281.66329999999994, "ma250": null }, { "date": "2025-10-28", "open": 377.852, "close": 378.172, "high": 385.492, "low": 374.712, "volume": 28708300, "ma5": 373.24, "ma20": 371.24799999999993, "ma60": 317.5076333333333, "ma120": 282.95873333333327, "ma250": null }, { "date": "2025-10-29", "open": 377.692, "close": 391.692, "high": 391.732, "low": 376.392, "volume": 34474000, "ma5": 378.668, "ma20": 372.8404999999999, "ma60": 319.32733333333334, "ma120": 284.37125, "ma250": null }, { "date": "2025-10-30", "open": 397.672, "close": 389.982, "high": 400.772, "low": 388.522, "volume": 34306100, "ma5": 383.036, "ma20": 373.75849999999997, "ma60": 321.3640333333333, "ma120": 285.7684333333333, "ma250": null }, { "date": "2025-10-31", "open": 389.692, "close": 380.462, "high": 398.492, "low": 379.892, "volume": 34048400, "ma5": 383.636, "ma20": 373.5545, "ma60": 323.4498999999999, "ma120": 287.0281166666666, "ma250": null }, { "date": "2025-11-03", "open": 378.692, "close": 378.552, "high": 383.602, "low": 367.462, "volume": 26368200, "ma5": 383.77200000000005, "ma20": 373.87749999999994, "ma60": 325.5297666666666, "ma120": 288.22221666666667, "ma250": null }, { "date": "2025-11-04", "open": 374.752, "close": 370.642, "high": 378.192, "low": 365.692, "volume": 23939100, "ma5": 382.266, "ma20": 372.95649999999995, "ma60": 327.42096666666663, "ma120": 289.3195666666667, "ma250": null }, { "date": "2025-11-05", "open": 364.542, "close": 380.392, "high": 384.692, "low": 363.692, "volume": 31142500, "ma5": 380.00600000000003, "ma20": 372.2915, "ma60": 329.48766666666666, "ma120": 290.42541666666665, "ma250": null }, { "date": "2025-11-06", "open": 381.692, "close": 386.372, "high": 391.182, "low": 380.392, "volume": 23447500, "ma5": 379.284, "ma20": 371.531, "ma60": 331.6656999999999, "ma120": 291.56635, "ma250": null }, { "date": "2025-11-07", "open": 385.192, "close": 387.062, "high": 389.202, "low": 380.572, "volume": 16554900, "ma5": 380.604, "ma20": 372.202, "ma60": 333.8877333333333, "ma120": 292.68111666666664, "ma250": null }, { "date": "2025-11-10", "open": 390.092, "close": 376.202, "high": 392.002, "low": 375.012, "volume": 23896000, "ma5": 380.13399999999996, "ma20": 372.7025, "ma60": 335.92159999999996, "ma120": 293.72554999999994, "ma250": null }, { "date": "2025-11-11", "open": 377.692, "close": 377.292, "high": 386.462, "low": 376.192, "volume": 19303200, "ma5": 381.464, "ma20": 374.08250000000004, "ma60": 337.97063333333335, "ma120": 294.7858999999999, "ma250": null }, { "date": "2025-11-12", "open": 382.472, "close": 378.072, "high": 384.682, "low": 375.672, "volume": 21299800, "ma5": 381, "ma20": 374.9365, "ma60": 340.0395000000001, "ma120": 295.84741666666656, "ma250": null }, { "date": "2025-11-13", "open": 376.742, "close": 407.292, "high": 412.992, "low": 376.742, "volume": 56265400, "ma5": 385.184, "ma20": 377.2915, "ma60": 342.4228666666668, "ma120": 297.1274333333333, "ma250": null }, { "date": "2025-11-14", "open": 398.692, "close": 395.812, "high": 406.292, "low": 395.572, "volume": 24172100, "ma5": 386.9339999999999, "ma20": 379.5905, "ma60": 344.5100666666668, "ma120": 298.2194499999999, "ma250": null }, { "date": "2025-11-17", "open": 379.692, "close": 382.472, "high": 384.092, "low": 374.192, "volume": 47685500, "ma5": 388.188, "ma20": 380.8045000000001, "ma60": 346.3619333333335, "ma120": 299.2312166666666, "ma250": null }, { "date": "2025-11-18", "open": 380.692, "close": 376.692, "high": 390.322, "low": 372.692, "volume": 39565800, "ma5": 388.068, "ma20": 381.2595, "ma60": 348.07863333333347, "ma120": 300.2229833333332, "ma250": null }, { "date": "2025-11-19", "open": 377.192, "close": 382.792, "high": 390.132, "low": 376.652, "volume": 29266700, "ma5": 389.012, "ma20": 382.17150000000004, "ma60": 349.98366666666686, "ma120": 301.35799999999995, "ma250": null }, { "date": "2025-11-20", "open": 386.592, "close": 371.082, "high": 386.692, "low": 368.702, "volume": 33674300, "ma5": 381.77, "ma20": 382.31850000000003, "ma60": 351.6535000000002, "ma120": 302.4113499999999, "ma250": null }, { "date": "2025-11-21", "open": 366.692, "close": 361.692, "high": 374.692, "low": 361.692, "volume": 31631300, "ma5": 374.946, "ma20": 381.53000000000003, "ma60": 353.17016666666683, "ma120": 303.38969999999995, "ma250": null }, { "date": "2025-11-24", "open": 365.492, "close": 362.242, "high": 366.592, "low": 358.872, "volume": 22845800, "ma5": 370.9, "ma20": 380.74850000000004, "ma60": 354.55966666666677, "ma120": 304.3872166666667, "ma250": null }, { "date": "2025-11-25", "open": 366.692, "close": 364.052, "high": 371.352, "low": 362.282, "volume": 20633200, "ma5": 368.372, "ma20": 380.0425, "ma60": 355.92766666666677, "ma120": 305.41523333333333, "ma250": null }, { "date": "2025-11-26", "open": 367.192, "close": 364.512, "high": 367.192, "low": 361.762, "volume": 18910700, "ma5": 364.716, "ma20": 378.6835, "ma60": 357.31633333333343, "ma120": 306.43750000000006, "ma250": null }, { "date": "2025-11-27", "open": 364.692, "close": 362.892, "high": 370.572, "low": 361.692, "volume": 22200300, "ma5": 363.078, "ma20": 377.329, "ma60": 358.86466666666666, "ma120": 307.44710000000003, "ma250": null }, { "date": "2025-11-28", "open": 362.192, "close": 364.892, "high": 367.172, "low": 357.852, "volume": 20340300, "ma5": 363.718, "ma20": 376.55049999999994, "ma60": 360.4611666666667, "ma120": 308.4696166666667, "ma250": null }, { "date": "2025-12-01", "open": 366.452, "close": 374.662, "high": 374.662, "low": 365.722, "volume": 26751000, "ma5": 366.20200000000006, "ma20": 376.356, "ma60": 361.74100000000004, "ma120": 309.59538333333336, "ma250": null }, { "date": "2025-12-02", "open": 375.192, "close": 371.772, "high": 376.672, "low": 369.092, "volume": 16348500, "ma5": 367.746, "ma20": 376.4125, "ma60": 363.00899999999996, "ma120": 310.7245666666667, "ma250": null }, { "date": "2025-12-03", "open": 371.782, "close": 367.772, "high": 375.062, "low": 366.692, "volume": 13991100, "ma5": 368.39799999999997, "ma20": 375.78149999999994, "ma60": 364.2291666666667, "ma120": 311.84075, "ma250": null }, { "date": "2025-12-04", "open": 370.882, "close": 375.042, "high": 375.292, "low": 366.842, "volume": 19165800, "ma5": 370.828, "ma20": 375.215, "ma60": 365.4683333333333, "ma120": 312.95618333333334, "ma250": null }, { "date": "2025-12-05", "open": 378.892, "close": 380.782, "high": 381.002, "low": 373.692, "volume": 23291600, "ma5": 374.006, "ma20": 374.90099999999995, "ma60": 366.886, "ma120": 314.1252, "ma250": null }, { "date": "2025-12-08", "open": 382.122, "close": 384.192, "high": 387.072, "low": 377.192, "volume": 21659800, "ma5": 375.912, "ma20": 375.30049999999994, "ma60": 368.00916666666654, "ma120": 315.33604999999994, "ma250": null }, { "date": "2025-12-09", "open": 383.192, "close": 379.282, "high": 383.952, "low": 377.692, "volume": 18691800, "ma5": 377.414, "ma20": 375.40000000000003, "ma60": 369.0461666666666, "ma120": 316.5188166666666, "ma250": null }, { "date": "2025-12-10", "open": 376.742, "close": 374.072, "high": 379.692, "low": 368.952, "volume": 19433400, "ma5": 378.674, "ma20": 375.20000000000005, "ma60": 370.0858333333332, "ma120": 317.6615, "ma250": null }, { "date": "2025-12-11", "open": 376.592, "close": 380.682, "high": 390.552, "low": 375.072, "volume": 28215400, "ma5": 379.802, "ma20": 373.8695, "ma60": 371.3016666666665, "ma120": 318.86501666666663, "ma250": null }, { "date": "2025-12-12", "open": 383.692, "close": 383.492, "high": 385.082, "low": 377.192, "volume": 24002000, "ma5": 380.34399999999994, "ma20": 373.25350000000003, "ma60": 372.4558333333332, "ma120": 320.1208666666666, "ma250": null }, { "date": "2025-12-15", "open": 383.192, "close": 377.192, "high": 386.662, "low": 376.902, "volume": 18275000, "ma5": 378.944, "ma20": 372.9895, "ma60": 373.46416666666653, "ma120": 321.33955, "ma250": null }, { "date": "2025-12-16", "open": 377.692, "close": 370.102, "high": 380.772, "low": 369.722, "volume": 19121700, "ma5": 377.108, "ma20": 372.65999999999997, "ma60": 373.8593333333331, "ma120": 322.5045666666666, "ma250": null }, { "date": "2025-12-17", "open": 368.142, "close": 375.112, "high": 376.192, "low": 366.752, "volume": 22257400, "ma5": 377.316, "ma20": 372.27599999999995, "ma60": 374.3593333333332, "ma120": 323.65874999999994, "ma250": null }, { "date": "2025-12-18", "open": 371.262, "close": 363.692, "high": 372.642, "low": 361.702, "volume": 29639300, "ma5": 373.918, "ma20": 371.90649999999994, "ma60": 374.2743333333332, "ma120": 324.6429333333333, "ma250": null }, { "date": "2025-12-19", "open": 365.772, "close": 365.692, "high": 369.372, "low": 362.492, "volume": 17559900, "ma5": 370.358, "ma20": 372.1065, "ma60": 374.39283333333316, "ma120": 325.6613666666666, "ma250": null }, { "date": "2025-12-22", "open": 367.692, "close": 363.532, "high": 369.682, "low": 359.792, "volume": 25493500, "ma5": 367.626, "ma20": 372.171, "ma60": 374.4486666666665, "ma120": 326.67679999999996, "ma250": null }, { "date": "2025-12-23", "open": 363.692, "close": 369.792, "high": 372.192, "low": 363.292, "volume": 23604100, "ma5": 367.56399999999996, "ma20": 372.458, "ma60": 374.5828333333332, "ma120": 327.73414999999994, "ma250": null }, { "date": "2025-12-24", "open": 369.772, "close": 367.292, "high": 369.772, "low": 363.692, "volume": 21088400, "ma5": 365.99999999999994, "ma20": 372.5970000000001, "ma60": 374.70699999999994, "ma120": 328.77666666666664, "ma250": null }, { "date": "2025-12-25", "open": 365.902, "close": 364.702, "high": 365.902, "low": 360.812, "volume": 20343100, "ma5": 366.20199999999994, "ma20": 372.6875000000001, "ma60": 374.5916666666666, "ma120": 329.80634999999995, "ma250": null }, { "date": "2025-12-26", "open": 364.652, "close": 366.122, "high": 369.692, "low": 361.792, "volume": 25723700, "ma5": 366.288, "ma20": 372.7490000000001, "ma60": 374.28466666666657, "ma120": 330.7467, "ma250": null }, { "date": "2025-12-29", "open": 365.692, "close": 361.002, "high": 366.122, "low": 359.692, "volume": 24124100, "ma5": 365.78200000000004, "ma20": 372.06600000000014, "ma60": 374.09983333333327, "ma120": 331.61763333333334, "ma250": null }, { "date": "2025-12-30", "open": 358.792, "close": 360.892, "high": 362.692, "low": 358.252, "volume": 19030800, "ma5": 364.002, "ma20": 371.52200000000005, "ma60": 373.6303333333333, "ma120": 332.52856666666673, "ma250": null }, { "date": "2025-12-31", "open": 361.482, "close": 358.952, "high": 363.692, "low": 358.842, "volume": 16026600, "ma5": 362.334, "ma20": 371.0810000000001, "ma60": 373.0513333333333, "ma120": 333.4031666666667, "ma250": null }, { "date": "2026-01-05", "open": 361.692, "close": 369.192, "high": 369.692, "low": 359.882, "volume": 33688100, "ma5": 363.232, "ma20": 370.78850000000006, "ma60": 372.51149999999996, "ma120": 334.3006833333333, "ma250": null }, { "date": "2026-01-06", "open": 371.692, "close": 365.682, "high": 372.192, "low": 360.732, "volume": 34147700, "ma5": 363.144, "ma20": 370.03350000000006, "ma60": 372.3788333333333, "ma120": 335.15895, "ma250": null }, { "date": "2026-01-07", "open": 364.642, "close": 362.702, "high": 367.172, "low": 360.182, "volume": 26228500, "ma5": 363.48400000000004, "ma20": 368.9590000000001, "ma60": 372.3206666666666, "ma120": 335.99654999999996, "ma250": null }, { "date": "2026-01-08", "open": 359.692, "close": 360.902, "high": 365.022, "low": 358.692, "volume": 26959000, "ma5": 363.486, "ma20": 368.0400000000001, "ma60": 372.50750000000005, "ma120": 336.84415, "ma250": null }, { "date": "2026-01-09", "open": 360.862, "close": 360.922, "high": 369.322, "low": 358.702, "volume": 31477200, "ma5": 363.88, "ma20": 367.38250000000005, "ma60": 372.5063333333334, "ma120": 337.6981666666667, "ma250": null }, { "date": "2026-01-12", "open": 359.692, "close": 353.372, "high": 359.692, "low": 343.352, "volume": 48830700, "ma5": 360.716, "ma20": 366.01700000000005, "ma60": 372.3926666666667, "ma120": 338.5171833333333, "ma250": null }, { "date": "2026-01-13", "open": 357.942, "close": 350.692, "high": 359.462, "low": 348.692, "volume": 29670900, "ma5": 357.718, "ma20": 364.37700000000007, "ma60": 372.40700000000004, "ma120": 339.3047, "ma250": 288.12726800000024 }, { "date": "2026-01-14", "open": 351.722, "close": 345.672, "high": 352.912, "low": 343.402, "volume": 38083400, "ma5": 354.312, "ma20": 362.80100000000004, "ma60": 372.1983333333334, "ma120": 340.0028833333334, "ma250": 288.5351240000003 }, { "date": "2026-01-15", "open": 344.442, "close": 345.442, "high": 349.972, "low": 343.492, "volume": 32370900, "ma5": 351.22, "ma20": 361.5680000000001, "ma60": 371.82916666666665, "ma120": 340.62865000000005, "ma250": 288.94666000000035 }, { "date": "2026-01-16", "open": 349.682, "close": 344.012, "high": 353.412, "low": 343.202, "volume": 31981800, "ma5": 347.838, "ma20": 360.01300000000003, "ma60": 371.4868333333333, "ma120": 341.1841666666667, "ma250": 289.35599600000035 }, { "date": "2026-01-19", "open": 343.162, "close": 340.592, "high": 347.032, "low": 337.022, "volume": 33864300, "ma5": 345.282, "ma20": 358.85799999999995, "ma60": 371.02766666666656, "ma120": 341.70818333333335, "ma250": 289.7808520000004 }, { "date": "2026-01-20", "open": 341.692, "close": 341.292, "high": 348.602, "low": 339.592, "volume": 35440600, "ma5": 343.40199999999993, "ma20": 357.63800000000003, "ma60": 370.42483333333325, "ma120": 342.2532000000001, "ma250": 290.2249480000003 }, { "date": "2026-01-21", "open": 343.632, "close": 341.502, "high": 349.382, "low": 340.692, "volume": 39393600, "ma5": 342.5679999999999, "ma20": 356.53650000000005, "ma60": 369.8186666666666, "ma120": 342.81996666666674, "ma250": 290.6619240000003 }, { "date": "2026-01-22", "open": 342.722, "close": 337.492, "high": 345.422, "low": 331.192, "volume": 45994800, "ma5": 340.97799999999995, "ma20": 354.92150000000004, "ma60": 369.1406666666665, "ma120": 343.3241500000001, "ma250": 291.0881800000003 }, { "date": "2026-01-23", "open": 339.702, "close": 338.692, "high": 341.692, "low": 334.942, "volume": 33976100, "ma5": 339.914, "ma20": 353.49150000000003, "ma60": 368.2573333333332, "ma120": 343.79233333333343, "ma250": 291.51559600000024 }, { "date": "2026-01-26", "open": 343.712, "close": 333.742, "high": 344.242, "low": 332.902, "volume": 33291400, "ma5": 338.544, "ma20": 351.9435, "ma60": 367.31999999999977, "ma120": 344.3420166666667, "ma250": 291.88605200000023 }, { "date": "2026-01-27", "open": 336.582, "close": 331.092, "high": 336.592, "low": 325.712, "volume": 32294900, "ma5": 336.504, "ma20": 350.192, "ma60": 366.49716666666643, "ma120": 344.97353333333336, "ma250": 292.2672280000002 }, { "date": "2026-01-28", "open": 329.572, "close": 331.682, "high": 335.692, "low": 324.702, "volume": 46308200, "ma5": 334.54, "ma20": 348.726, "ma60": 365.7159999999998, "ma120": 345.62288333333333, "ma250": 292.65452400000027 }, { "date": "2026-01-29", "open": 332.192, "close": 333.582, "high": 336.852, "low": 329.852, "volume": 33844400, "ma5": 333.758, "ma20": 347.36050000000006, "ma60": 365.09833333333313, "ma120": 346.25965, "ma250": 293.0431400000002 }, { "date": "2026-01-30", "open": 340.092, "close": 341.692, "high": 345.452, "low": 335.792, "volume": 48650100, "ma5": 334.358, "ma20": 346.49750000000006, "ma60": 364.4533333333331, "ma120": 346.9705000000001, "ma250": 293.40811600000023 }, { "date": "2026-02-02", "open": 348.692, "close": 340.672, "high": 349.682, "low": 335.822, "volume": 39191700, "ma5": 335.744, "ma20": 345.0715, "ma60": 363.69166666666644, "ma120": 347.6786833333334, "ma250": 293.77437200000026 }, { "date": "2026-02-03", "open": 340.692, "close": 339.602, "high": 344.492, "low": 335.192, "volume": 26516300, "ma5": 337.446, "ma20": 343.7675, "ma60": 362.90066666666644, "ma120": 348.39420000000007, "ma250": 294.1610680000003 }, { "date": "2026-02-04", "open": 342.652, "close": 356.722, "high": 358.342, "low": 339.202, "volume": 48531700, "ma5": 342.454, "ma20": 343.4685, "ma60": 362.5759999999998, "ma120": 349.2488000000001, "ma250": 294.6182440000002 }, { "date": "2026-02-05", "open": 357.462, "close": 354.632, "high": 358.442, "low": 347.712, "volume": 28427200, "ma5": 346.66400000000004, "ma20": 343.155, "ma60": 362.1983333333332, "ma120": 350.08448333333337, "ma250": 295.0496800000002 }, { "date": "2026-02-06", "open": 351.012, "close": 360.802, "high": 364.572, "low": 349.702, "volume": 39372600, "ma5": 350.48600000000005, "ma20": 343.14899999999994, "ma60": 361.9104999999999, "ma120": 350.97500000000014, "ma250": 295.5202760000002 }, { "date": "2026-02-09", "open": 362.192, "close": 360.512, "high": 364.192, "low": 354.292, "volume": 27448600, "ma5": 354.45399999999995, "ma20": 343.506, "ma60": 361.1308333333332, "ma120": 351.77685000000014, "ma250": 296.00923200000017 }, { "date": "2026-02-10", "open": 356.862, "close": 356.662, "high": 362.492, "low": 355.692, "volume": 18563500, "ma5": 357.866, "ma20": 343.8045, "ma60": 360.47833333333324, "ma120": 352.4942000000001, "ma250": 296.4788680000002 }, { "date": "2026-02-11", "open": 358.592, "close": 359.692, "high": 362.682, "low": 356.192, "volume": 19653500, "ma5": 358.46, "ma20": 344.5054999999999, "ma60": 360.09866666666653, "ma120": 353.23030000000017, "ma250": 296.9279040000002 }, { "date": "2026-02-12", "open": 361.692, "close": 367.562, "high": 369.572, "low": 359.722, "volume": 27754600, "ma5": 361.046, "ma20": 345.6114999999999, "ma60": 359.9464999999999, "ma120": 354.0125666666667, "ma250": 297.41974000000016 }, { "date": "2026-02-13", "open": 367.302, "close": 357.032, "high": 368.692, "low": 356.702, "volume": 22314500, "ma5": 360.292, "ma20": 346.26249999999993, "ma60": 359.51716666666664, "ma120": 354.75041666666675, "ma250": 297.89605600000016 }, { "date": "2026-02-24", "open": 364.332, "close": 353.642, "high": 365.192, "low": 353.642, "volume": 22695100, "ma5": 358.918, "ma20": 346.9149999999999, "ma60": 359.22649999999993, "ma120": 355.44000000000017, "ma250": 298.34481200000016 }, { "date": "2026-02-25", "open": 355.382, "close": 353.872, "high": 358.292, "low": 351.792, "volume": 18716600, "ma5": 358.36, "ma20": 347.544, "ma60": 359.09616666666665, "ma120": 356.1331666666668, "ma250": 298.77012800000017 }, { "date": "2026-02-26", "open": 347.742, "close": 337.692, "high": 349.892, "low": 335.192, "volume": 43541400, "ma5": 353.96000000000004, "ma20": 347.35350000000005, "ma60": 358.687, "ma120": 356.6233333333335, "ma250": 299.09744400000017 }, { "date": "2026-02-27", "open": 338.812, "close": 333.702, "high": 340.632, "low": 333.702, "volume": 25446600, "ma5": 347.188, "ma20": 347.16400000000004, "ma60": 358.1811666666668, "ma120": 357.05441666666684, "ma250": 299.4100400000002 }, { "date": "2026-03-02", "open": 332.692, "close": 331.912, "high": 336.592, "low": 328.372, "volume": 28351300, "ma5": 342.16400000000004, "ma20": 346.82500000000005, "ma60": 357.6378333333334, "ma120": 357.47708333333344, "ma250": 299.70999600000016 }, { "date": "2026-03-03", "open": 338.022, "close": 335.762, "high": 346.042, "low": 335.722, "volume": 40007500, "ma5": 338.588, "ma20": 346.92600000000004, "ma60": 357.18566666666686, "ma120": 358.0251666666667, "ma250": 300.0142320000002 }, { "date": "2026-03-04", "open": 332.792, "close": 330.592, "high": 333.712, "low": 325.892, "volume": 25080400, "ma5": 333.93199999999996, "ma20": 346.901, "ma60": 356.61400000000015, "ma120": 358.5375833333334, "ma250": 300.3111880000002 }, { "date": "2026-03-05", "open": 336.272, "close": 341.942, "high": 345.542, "low": 334.352, "volume": 31006100, "ma5": 334.782, "ma20": 347.414, "ma60": 356.0686666666668, "ma120": 358.90483333333333, "ma250": 300.63214400000015 }, { "date": "2026-03-06", "open": 340.692, "close": 346.462, "high": 348.712, "low": 336.352, "volume": 20963100, "ma5": 337.334, "ma20": 348.058, "ma60": 355.64683333333335, "ma120": 359.3279166666667, "ma250": 300.9873800000002 }, { "date": "2026-03-09", "open": 340.532, "close": 349.192, "high": 351.542, "low": 336.752, "volume": 31797600, "ma5": 340.79, "ma20": 348.43300000000005, "ma60": 355.33716666666675, "ma120": 359.78316666666666, "ma250": 301.3616160000001 }, { "date": "2026-03-10", "open": 366.692, "close": 367.992, "high": 371.462, "low": 358.192, "volume": 50741700, "ma5": 347.236, "ma20": 349.7989999999999, "ma60": 355.2196666666667, "ma120": 360.34399999999994, "ma250": 301.81449200000014 }, { "date": "2026-03-11", "open": 371.272, "close": 388.492, "high": 395.242, "low": 370.672, "volume": 57598700, "ma5": 358.816, "ma20": 352.2435, "ma60": 355.3481666666667, "ma120": 361.1170833333333, "ma250": 302.3438480000001 }, { "date": "2026-03-12", "open": 391.692, "close": 387.192, "high": 392.592, "low": 384.392, "volume": 29150400, "ma5": 367.866, "ma20": 353.767, "ma60": 355.3981666666667, "ma120": 361.70366666666655, "ma250": 302.8908040000001 }, { "date": "2026-03-13", "open": 385.572, "close": 388.692, "high": 395.682, "low": 385.492, "volume": 35582600, "ma5": 376.312, "ma20": 355.47, "ma60": 355.555, "ma120": 362.30058333333335, "ma250": 303.4068400000001 }, { "date": "2026-03-16", "open": 393.462, "close": 400.092, "high": 404.862, "low": 389.692, "volume": 37352100, "ma5": 386.492, "ma20": 357.43449999999996, "ma60": 355.9886666666667, "ma120": 363.0372499999999, "ma250": 304.01059600000013 }, { "date": "2026-03-17", "open": 407.472, "close": 396.692, "high": 411.692, "low": 396.252, "volume": 35980700, "ma5": 392.23199999999997, "ma20": 359.2435, "ma60": 356.2555, "ma120": 363.7785833333333, "ma250": 304.6087920000001 }, { "date": "2026-03-18", "open": 397.052, "close": 393.712, "high": 397.692, "low": 388.462, "volume": 26530000, "ma5": 393.276, "ma20": 361.096, "ma60": 356.4258333333333, "ma120": 364.4408333333333, "ma250": 305.18178800000004 }, { "date": "2026-03-19", "open": 393.632, "close": 392.192, "high": 405.692, "low": 391.692, "volume": 29286600, "ma5": 394.276, "ma20": 362.72100000000006, "ma60": 356.6758333333332, "ma120": 365.06999999999994, "ma250": 305.76290400000005 }, { "date": "2026-03-20", "open": 396.772, "close": 404.692, "high": 413.772, "low": 391.822, "volume": 53729700, "ma5": 397.476, "ma20": 364.5775, "ma60": 357.25233333333324, "ma120": 365.5558333333333, "ma250": 306.4110600000001 }, { "date": "2026-03-23", "open": 409.022, "close": 393.682, "high": 409.052, "low": 390.442, "volume": 44614100, "ma5": 396.194, "ma20": 366.40999999999997, "ma60": 357.56183333333325, "ma120": 365.9605833333333, "ma250": 307.02037600000006 }, { "date": "2026-03-24", "open": 396.692, "close": 388.682, "high": 403.592, "low": 379.692, "volume": 36410500, "ma5": 394.592, "ma20": 368.162, "ma60": 357.97833333333324, "ma120": 366.1263333333333, "ma250": 307.6124920000001 }, { "date": "2026-03-25", "open": 384.692, "close": 389.502, "high": 392.192, "low": 379.492, "volume": 26752800, "ma5": 393.75, "ma20": 369.9435, "ma60": 358.3751666666666, "ma120": 366.38399999999996, "ma250": 308.21300800000006 }, { "date": "2026-03-26", "open": 385.532, "close": 394.192, "high": 405.412, "low": 383.692, "volume": 26763700, "ma5": 394.15, "ma20": 372.7685, "ma60": 358.88616666666655, "ma120": 366.6674166666666, "ma250": 308.79716400000007 }, { "date": "2026-03-27", "open": 397.812, "close": 407.872, "high": 410.022, "low": 393.422, "volume": 30258000, "ma5": 394.786, "ma20": 376.47700000000003, "ma60": 359.5208333333332, "ma120": 367.0518333333334, "ma250": 309.46004000000005 }, { "date": "2026-03-30", "open": 404.692, "close": 404.692, "high": 410.542, "low": 397.292, "volume": 25348400, "ma5": 396.988, "ma20": 380.11600000000004, "ma60": 360.1441666666666, "ma120": 367.4255833333334, "ma250": 310.10619600000007 }, { "date": "2026-03-31", "open": 404.692, "close": 393.392, "high": 408.642, "low": 393.272, "volume": 24925600, "ma5": 397.93, "ma20": 382.99750000000006, "ma60": 360.6223333333332, "ma120": 367.607, "ma250": 310.6735920000001 }, { "date": "2026-04-01", "open": 401.422, "close": 397.402, "high": 401.562, "low": 387.692, "volume": 23170100, "ma5": 399.51000000000005, "ma20": 386.338, "ma60": 361.14366666666655, "ma120": 367.7141666666667, "ma250": 311.26998800000007 }, { "date": "2026-04-02", "open": 399.592, "close": 392.862, "high": 403.682, "low": 388.892, "volume": 22305600, "ma5": 399.244, "ma20": 388.884, "ma60": 361.67466666666655, "ma120": 367.88725000000005, "ma250": 311.8728240000001 }, { "date": "2026-04-03", "open": 391.692, "close": 378.152, "high": 392.492, "low": 376.822, "volume": 24751500, "ma5": 393.30000000000007, "ma20": 390.46850000000006, "ma60": 361.96233333333316, "ma120": 367.79633333333345, "ma250": 312.4081800000001 }, { "date": "2026-04-07", "open": 381.672, "close": 376.282, "high": 384.892, "low": 373.182, "volume": 17257600, "ma5": 387.618, "ma20": 391.82300000000004, "ma60": 362.25116666666656, "ma120": 367.6512500000001, "ma250": 312.9307760000001 }, { "date": "2026-04-08", "open": 388.192, "close": 382.992, "high": 389.342, "low": 379.912, "volume": 36418400, "ma5": 385.53799999999995, "ma20": 392.57300000000004, "ma60": 362.48116666666647, "ma120": 367.49633333333344, "ma250": 313.4904520000001 }, { "date": "2026-04-09", "open": 385.792, "close": 381.682, "high": 385.972, "low": 378.352, "volume": 25955200, "ma5": 382.394, "ma20": 392.2325, "ma60": 362.7478333333331, "ma120": 367.56333333333345, "ma250": 314.03704800000014 }, { "date": "2026-04-10", "open": 385.692, "close": 407.692, "high": 410.692, "low": 384.372, "volume": 50788700, "ma5": 385.36, "ma20": 393.2575, "ma60": 363.4976666666664, "ma120": 367.9091666666667, "ma250": 314.69600400000013 }, { "date": "2026-04-13", "open": 409.692, "close": 418.822, "high": 425.022, "low": 407.692, "volume": 41239900, "ma5": 393.494, "ma20": 394.764, "ma60": 364.4629999999998, "ma120": 368.4852500000001, "ma250": 315.4149200000001 }, { "date": "2026-04-14", "open": 413.192, "close": 422.482, "high": 424.182, "low": 406.092, "volume": 44220800, "ma5": 402.73400000000004, "ma20": 395.8835, "ma60": 365.48899999999975, "ma120": 368.9976666666669, "ma250": 316.1639960000001 }, { "date": "2026-04-15", "open": 430.572, "close": 422.692, "high": 431.152, "low": 418.762, "volume": 37353600, "ma5": 410.674, "ma20": 397.1835, "ma60": 366.64433333333307, "ma120": 369.5185000000002, "ma250": 316.91359200000005 }, { "date": "2026-04-16", "open": 432.692, "close": 445.672, "high": 451.692, "low": 424.712, "volume": 63506200, "ma5": 423.47200000000004, "ma20": 399.78149999999994, "ma60": 368.2273333333331, "ma120": 370.3171666666669, "ma250": 317.7793480000001 }, { "date": "2026-04-17", "open": 447.652, "close": 435.892, "high": 449.332, "low": 432.702, "volume": 36535800, "ma5": 429.11199999999997, "ma20": 401.9665, "ma60": 369.73099999999977, "ma120": 370.96466666666686, "ma250": 318.71742400000005 }, { "date": "2026-04-20", "open": 424.692, "close": 424.192, "high": 429.592, "low": 417.702, "volume": 52927800, "ma5": 430.18600000000004, "ma20": 402.9415, "ma60": 371.04349999999977, "ma120": 371.4363333333335, "ma250": 319.5933800000001 }, { "date": "2026-04-21", "open": 426.692, "close": 439.292, "high": 441.822, "low": 416.792, "volume": 57774600, "ma5": 433.54800000000006, "ma20": 405.22200000000004, "ma60": 372.6314999999998, "ma120": 372.0591666666669, "ma250": 320.56037600000013 }, { "date": "2026-04-22", "open": 439.608, "close": 434.948, "high": 446.568, "low": 431.728, "volume": 46025400, "ma5": 435.99920000000003, "ma20": 407.5353000000001, "ma60": 374.2040999999998, "ma120": 372.6158833333335, "ma250": 321.4836360000001 }, { "date": "2026-04-23", "open": 442.098, "close": 437.498, "high": 442.198, "low": 433.598, "volume": 35431000, "ma5": 434.36440000000005, "ma20": 409.93510000000003, "ma60": 375.8075333333331, "ma120": 373.1161833333334, "ma250": 322.3930160000001 }, { "date": "2026-04-24", "open": 440.598, "close": 443.498, "high": 447.048, "low": 436.598, "volume": 39542500, "ma5": 435.88559999999995, "ma20": 412.4004, "ma60": 377.5074666666664, "ma120": 373.66306666666674, "ma250": 323.32639600000016 }, { "date": "2026-04-27", "open": 443.228, "close": 433.478, "high": 447.358, "low": 432.398, "volume": 33061300, "ma5": 437.7428, "ma20": 413.6807, "ma60": 379.1072333333331, "ma120": 374.1239500000001, "ma250": 324.20309600000013 }, { "date": "2026-04-28", "open": 424.788, "close": 426.268, "high": 431.898, "low": 421.598, "volume": 35012100, "ma5": 435.13800000000003, "ma20": 414.75949999999995, "ma60": 380.5668333333332, "ma120": 374.4120833333334, "ma250": 325.0639960000001 }, { "date": "2026-04-29", "open": 430.598, "close": 443.598, "high": 443.748, "low": 426.598, "volume": 37633600, "ma5": 436.86800000000005, "ma20": 417.26980000000003, "ma60": 382.39776666666654, "ma120": 374.8588833333333, "ma250": 325.98977600000006 }, { "date": "2026-04-30", "open": 445.098, "close": 434.598, "high": 448.098, "low": 434.598, "volume": 29812100, "ma5": 436.288, "ma20": 419.12960000000004, "ma60": 384.1228666666666, "ma120": 375.3100166666666, "ma250": 326.8817160000001 }, { "date": "2026-05-06", "open": 456.098, "close": 458.598, "high": 464.478, "low": 447.228, "volume": 47372700, "ma5": 439.308, "ma20": 422.41639999999995, "ma60": 386.2381333333333, "ma120": 375.9770666666666, "ma250": 327.84605600000003 }, { "date": "2026-05-07", "open": 467.348, "close": 450.238, "high": 467.348, "low": 445.598, "volume": 38621300, "ma5": 442.65999999999997, "ma20": 426.0206999999999, "ma60": 388.1824, "ma120": 376.6403666666665, "ma250": 328.76148800000004 }, { "date": "2026-05-08", "open": 447.598, "close": 435.598, "high": 454.098, "low": 434.798, "volume": 36604900, "ma5": 444.526, "ma20": 428.9865, "ma60": 389.74750000000006, "ma120": 377.1004166666665, "ma250": 329.60772000000003 }, { "date": "2026-05-11", "open": 438.598, "close": 444.708, "high": 449.108, "low": 433.698, "volume": 34190100, "ma5": 444.74799999999993, "ma20": 432.0723, "ma60": 391.4814333333333, "ma120": 377.5865499999999, "ma250": 330.476312 }, { "date": "2026-05-12", "open": 445.188, "close": 429.848, "high": 445.448, "low": 427.888, "volume": 34151500, "ma5": 443.79800000000006, "ma20": 434.4806, "ma60": 392.98553333333336, "ma120": 377.94309999999984, "ma250": 331.28654400000005 }, { "date": "2026-05-13", "open": 429.608, "close": 432.648, "high": 435.178, "low": 425.678, "volume": 31685800, "ma5": 438.608, "ma20": 435.72839999999997, "ma60": 394.25096666666667, "ma120": 378.41348333333315, "ma250": 332.11497600000007 }, { "date": "2026-05-14", "open": 447.978, "close": 425.598, "high": 449.048, "low": 425.598, "volume": 34704600, "ma5": 433.68, "ma20": 436.06719999999996, "ma60": 395.43373333333346, "ma120": 378.8160333333332, "ma250": 332.92648800000006 }, { "date": "2026-05-15", "open": 426.678, "close": 422.198, "high": 430.098, "low": 419.598, "volume": 29704900, "ma5": 431, "ma20": 436.05300000000005, "ma60": 396.45700000000016, "ma120": 379.1837499999998, "ma250": 333.72652000000005 }, { "date": "2026-05-18", "open": 419.178, "close": 415.828, "high": 421.498, "low": 412.598, "volume": 28498300, "ma5": 425.224, "ma20": 435.7098, "ma60": 397.3789333333335, "ma120": 379.2548833333331, "ma250": 334.500552 }, { "date": "2026-05-19", "open": 414.458, "close": 416.518, "high": 418.498, "low": 405.398, "volume": 26087700, "ma5": 422.558, "ma20": 434.25210000000004, "ma60": 398.3765333333335, "ma120": 379.4274333333331, "ma250": 335.24942400000003 }, { "date": "2026-05-20", "open": 415.598, "close": 413.348, "high": 421.588, "low": 411.258, "volume": 28119000, "ma5": 418.69800000000004, "ma20": 433.12489999999997, "ma60": 399.2708000000002, "ma120": 379.684733333333, "ma250": 335.96177600000004 }, { "date": "2026-05-21", "open": 418.468, "close": 410.228, "high": 426.218, "low": 410.018, "volume": 33867200, "ma5": 415.62399999999997, "ma20": 432.4267, "ma60": 399.98190000000017, "ma120": 379.9641999999997, "ma250": 336.64684800000003 }, { "date": "2026-05-22", "open": 413.298, "close": 409.758, "high": 415.098, "low": 408.598, "volume": 27788400, "ma5": 413.13599999999997, "ma20": 430.94999999999993, "ma60": 400.8606666666669, "ma120": 380.18891666666644, "ma250": 337.29512000000005 }, { "date": "2026-05-25", "open": 409.878, "close": 401.478, "high": 413.098, "low": 398.598, "volume": 38197700, "ma5": 410.26599999999996, "ma20": 429.27650000000006, "ma60": 401.6579333333336, "ma120": 380.44221666666647, "ma250": 337.9031920000001 }, { "date": "2026-05-26", "open": 404.788, "close": 401.098, "high": 407.368, "low": 398.958, "volume": 35062700, "ma5": 407.182, "ma20": 427.45650000000006, "ma60": 402.4450333333336, "ma120": 380.7705999999998, "ma250": 338.4944240000001 }, { "date": "2026-05-27", "open": 412.518, "close": 413.398, "high": 427.498, "low": 409.888, "volume": 53372900, "ma5": 407.192, "ma20": 425.95149999999995, "ma60": 403.7068000000002, "ma120": 381.1968999999998, "ma250": 339.1445360000001 }, { "date": "2026-05-28", "open": 418.598, "close": 414.278, "high": 419.178, "low": 404.798, "volume": 32777100, "ma5": 408.002, "ma20": 424.9915, "ma60": 405.04973333333356, "ma120": 381.61544999999984, "ma250": 339.8014480000001 }, { "date": "2026-05-29", "open": 421.598, "close": 422.598, "high": 429.458, "low": 415.148, "volume": 49811900, "ma5": 410.57000000000005, "ma20": 424.8080000000001, "ma60": 406.5611666666669, "ma120": 382.09949999999975, "ma250": 340.48908000000006 }, { "date": "2026-06-01", "open": 430.698, "close": 418.698, "high": 436.838, "low": 416.778, "volume": 38600500, "ma5": 414.014, "ma20": 423.563, "ma60": 407.9434333333336, "ma120": 382.56454999999977, "ma250": 341.1491120000001 }, { "date": "2026-06-02", "open": 423.598, "close": 432.488, "high": 436.348, "low": 421.598, "volume": 38798200, "ma5": 420.29200000000003, "ma20": 423.4575, "ma60": 409.6417000000002, "ma120": 383.12784999999974, "ma250": 341.8199840000001 }, { "date": "2026-06-03", "open": 435.598, "close": 425.018, "high": 435.598, "low": 418.698, "volume": 38552600, "ma5": 422.616, "ma20": 421.7785, "ma60": 411.0263000000002, "ma120": 383.547483333333, "ma250": 342.4758160000001 }, { "date": "2026-06-04", "open": 425.018, "close": 406.798, "high": 425.498, "low": 405.778, "volume": 43115500, "ma5": 421.12000000000006, "ma20": 419.60650000000004, "ma60": 412.0319000000001, "ma120": 383.8393666666663, "ma250": 343.07228800000007 }, { "date": "2026-06-05", "open": 406.488, "close": 401.598, "high": 411.248, "low": 401.298, "volume": 28738900, "ma5": 416.91999999999996, "ma20": 417.90650000000005, "ma60": 412.9053333333335, "ma120": 384.12124999999963, "ma250": 343.6923200000001 }, { "date": "2026-06-08", "open": 394.398, "close": 391.618, "high": 401.278, "low": 389.298, "volume": 28652600, "ma5": 411.504, "ma20": 415.25200000000007, "ma60": 413.2991000000002, "ma120": 384.25938333333295, "ma250": 344.2800720000001 }, { "date": "2026-06-09", "open": 398.588, "close": 398.098, "high": 400.468, "low": 386.598, "volume": 27735100, "ma5": 404.626, "ma20": 413.66450000000003, "ma60": 413.4592000000002, "ma120": 384.403683333333, "ma250": 344.8953040000001 }, { "date": "2026-06-10", "open": 393.878, "close": 387.098, "high": 397.598, "low": 383.718, "volume": 24435700, "ma5": 397.042, "ma20": 411.38700000000006, "ma60": 413.45763333333355, "ma120": 384.4278999999997, "ma250": 345.47353600000014 }, { "date": "2026-06-11", "open": 385.578, "close": 380.798, "high": 389.938, "low": 378.628, "volume": 26865400, "ma5": 391.842, "ma20": 409.14700000000005, "ma60": 413.3260666666668, "ma120": 384.44053333333306, "ma250": 346.03396800000013 }, { "date": "2026-06-12", "open": 388.588, "close": 393.448, "high": 398.138, "low": 381.898, "volume": 41420800, "ma5": 390.212, "ma20": 407.70950000000005, "ma60": 413.2153333333335, "ma120": 384.60199999999963, "ma250": 346.64040000000017 }, { "date": "2026-06-15", "open": 400.598, "close": 396.698, "high": 406.498, "low": 392.008, "volume": 34074900, "ma5": 391.22799999999995, "ma20": 406.75300000000004, "ma60": 413.21543333333346, "ma120": 384.73546666666624, "ma250": 347.2602320000002 }, { "date": "2026-06-16", "open": 407.478, "close": 402.128, "high": 407.618, "low": 397.098, "volume": 34839300, "ma5": 392.034, "ma20": 406.0335, "ma60": 413.35570000000007, "ma120": 384.89076666666625, "ma250": 347.8999840000002 }, { "date": "2026-06-17", "open": 398.598, "close": 397.598, "high": 401.898, "low": 394.178, "volume": 25009300, "ma5": 394.13399999999996, "ma20": 405.246, "ma60": 413.44580000000013, "ma120": 385.0608166666662, "ma250": 348.53209600000014 }, { "date": "2026-06-18", "open": 398.988, "close": 390.148, "high": 408.488, "low": 388.518, "volume": 38548100, "ma5": 396.004, "ma20": 404.242, "ma60": 413.20340000000016, "ma120": 385.2278666666663, "ma250": 349.14760800000016 }, { "date": "2026-06-22", "open": 391.598, "close": 407.578, "high": 411.928, "low": 384.598, "volume": 59464800, "ma5": 398.83000000000004, "ma20": 404.133, "ma60": 413.4350000000002, "ma120": 385.49841666666634, "ma250": 349.8426000000002 }, { "date": "2026-06-23", "open": 409.598, "close": 391.108, "high": 412.638, "low": 389.328, "volume": 37374100, "ma5": 397.712, "ma20": 403.6145, "ma60": 413.47543333333346, "ma120": 385.726883333333, "ma250": 350.4422720000001 }, { "date": "2026-06-24", "open": 390.598, "close": 393.958, "high": 397.868, "low": 385.258, "volume": 34427100, "ma5": 396.07800000000003, "ma20": 403.25750000000005, "ma60": 413.54970000000014, "ma120": 385.962433333333, "ma250": 351.0561040000001 }, { "date": "2026-06-25", "open": 398.478, "close": 400.498, "high": 401.148, "low": 391.178, "volume": 32404600, "ma5": 396.658, "ma20": 402.61249999999995, "ma60": 413.6548000000001, "ma120": 386.270483333333, "ma250": 351.7025360000001 }, { "date": "2026-06-26", "open": 399.598, "close": 379.598, "high": 408.408, "low": 379.598, "volume": 46525300, "ma5": 394.548, "ma20": 400.87850000000003, "ma60": 413.18356666666676, "ma120": 386.3521999999997, "ma250": 352.2715280000001 }, { "date": "2026-06-29", "open": 385.558, "close": 390.958, "high": 394.598, "low": 376.798, "volume": 42525900, "ma5": 391.22400000000005, "ma20": 399.2964999999999, "ma60": 412.9546666666667, "ma120": 386.5494166666664, "ma250": 352.8875600000001 }, { "date": "2026-06-30", "open": 391.088, "close": 391.608, "high": 400.958, "low": 388.598, "volume": 27038300, "ma5": 391.324, "ma20": 397.9419999999999, "ma60": 412.92493333333346, "ma120": 386.77363333333307, "ma250": 353.508952 }, { "date": "2026-07-01", "open": 388.598, "close": 382.438, "high": 389.598, "low": 368.598, "volume": 44088600, "ma5": 389.02, "ma20": 395.43949999999995, "ma60": 412.67553333333336, "ma120": 386.9095999999998, "ma250": 354.1075440000001 }, { "date": "2026-07-02", "open": 386.278, "close": 380.948, "high": 389.588, "low": 378.988, "volume": 34075400, "ma5": 385.10999999999996, "ma20": 393.236, "ma60": 412.4769666666667, "ma120": 387.0758166666664, "ma250": 354.70753600000006 }, { "date": "2026-07-03", "open": 380.558, "close": 378.598, "high": 386.548, "low": 377.598, "volume": 25884900, "ma5": 384.90999999999997, "ma20": 391.82599999999996, "ma60": 412.48440000000005, "ma120": 387.2233666666664, "ma250": 355.30072800000005 }, { "date": "2026-07-06", "open": 377.828, "close": 373.108, "high": 380.488, "low": 372.648, "volume": 21648000, "ma5": 381.34000000000003, "ma20": 390.4015, "ma60": 412.4315, "ma120": 387.34133333333307, "ma250": 355.84672 }, { "date": "2026-07-07", "open": 374.598, "close": 371.088, "high": 377.478, "low": 369.358, "volume": 20848600, "ma5": 377.236, "ma20": 389.375, "ma60": 412.2331000000001, "ma120": 387.35713333333314, "ma250": 356.34871200000003 }, { "date": "2026-07-08", "open": 372.598, "close": 359.598, "high": 375.278, "low": 359.598, "volume": 27051900, "ma5": 372.668, "ma20": 387.45, "ma60": 411.86503333333343, "ma120": 387.30643333333313, "ma250": 356.81318400000004 }, { "date": "2026-07-09", "open": 359.598, "close": 374.098, "high": 375.258, "low": 358.668, "volume": 37794200, "ma5": 371.298, "ma20": 386.8, "ma60": 411.30513333333346, "ma120": 387.4013999999998, "ma250": 357.34285600000004 }, { "date": "2026-07-10", "open": 373.598, "close": 347.358, "high": 373.798, "low": 344.758, "volume": 55601400, "ma5": 365.05, "ma20": 385.12800000000004, "ma60": 410.11406666666676, "ma120": 387.28853333333313, "ma250": 357.760648 }, { "date": "2026-07-13", "open": 347.598, "close": 357.658, "high": 360.598, "low": 346.598, "volume": 46290700, "ma5": 361.96000000000004, "ma20": 383.33850000000007, "ma60": 409.0336666666668, "ma120": 387.2613333333331, "ma250": 358.22252000000003 }, { "date": "2026-07-14", "open": 351.198, "close": 362.608, "high": 363.228, "low": 351.088, "volume": 43631600, "ma5": 360.264, "ma20": 381.63400000000007, "ma60": 408.03226666666677, "ma120": 387.3382999999998, "ma250": 358.708392 }, { "date": "2026-07-15", "open": 366.608, "close": 371.598, "high": 378.588, "low": 361.678, "volume": 35849300, "ma5": 362.664, "ma20": 380.1075, "ma60": 406.79770000000013, "ma120": 387.51251666666644, "ma250": 359.18166399999996 }, { "date": "2026-07-16", "open": 368.078, "close": 364.798, "high": 373.618, "low": 363.098, "volume": 25186900, "ma5": 360.804, "ma20": 378.4675000000001, "ma60": 405.6128000000001, "ma120": 387.67189999999977, "ma250": 359.61489599999993 }, { "date": "2026-07-17", "open": 370.898, "close": 358.598, "high": 373.838, "low": 358.598, "volume": 51245300, "ma5": 363.052, "ma20": 376.89, "ma60": 404.5195666666668, "ma120": 387.78153333333313, "ma250": 360.0429679999999 }, { "date": "2026-07-20", "open": 352.598, "close": 375.028, "high": 376.198, "low": 352.398, "volume": 44790800, "ma5": 366.52599999999995, "ma20": 375.26250000000005, "ma60": 403.4485000000001, "ma120": 388.03999999999985, "ma250": 360.52707999999996 }, { "date": "2026-07-21", "open": 371.268, "close": 380.798, "high": 389.598, "low": 371.098, "volume": 44036000, "ma5": 370.164, "ma20": 374.747, "ma60": 402.54600000000005, "ma120": 388.3750499999999, "ma250": 361.0043119999999 }, { "date": "2026-07-22", "open": 381.448, "close": 370.858, "high": 383.598, "low": 368.468, "volume": 31193800, "ma5": 370.01599999999996, "ma20": 373.59200000000004, "ma60": 401.43533333333346, "ma120": 388.6214333333332, "ma250": 361.4369839999999 }, { "date": "2026-07-23", "open": 371.598, "close": 384.588, "high": 384.598, "low": 364.608, "volume": 35940900, "ma5": 373.974, "ma20": 372.79650000000004, "ma60": 400.45350000000013, "ma120": 388.9804833333332, "ma250": 361.9265759999999 }, { "date": "2026-07-24", "open": 381.778, "close": 381.608, "high": 389.458, "low": 381.248, "volume": 25454200, "ma5": 378.57599999999996, "ma20": 372.89700000000005, "ma60": 399.58900000000006, "ma120": 389.34811666666667, "ma250": 362.4162479999998 }, { "date": "2026-07-27", "open": 396.608, "close": 398.598, "high": 402.398, "low": 392.598, "volume": 47327200, "ma5": 383.28999999999996, "ma20": 373.279, "ma60": 399.1278333333335, "ma120": 389.8473333333333, "ma250": 362.9768799999998 }, { "date": "2026-07-28", "open": 394.858, "close": 389.458, "high": 398.588, "low": 389.458, "volume": 37191100, "ma5": 385.02200000000005, "ma20": 373.1715, "ma60": 398.2255000000001, "ma120": 390.3116333333333, "ma250": 363.5143519999998 }, { "date": "2026-07-29", "open": 388.598, "close": 395.438, "high": 400.458, "low": 379.978, "volume": 40435900, "ma5": 389.938, "ma20": 373.8215, "ma60": 397.57283333333345, "ma120": 390.84785, "ma250": 364.0713439999997 }, { "date": "2026-07-30", "open": 388.598, "close": 400.478, "high": 402.398, "low": 388.398, "volume": 45239000, "ma5": 393.116, "ma20": 374.798, "ma60": 396.60416666666674, "ma120": 391.42115, "ma250": 364.6256959999998 }, { "date": "2026-07-31", "open": 394.148, "close": 393.898, "high": 398.798, "low": 387.598, "volume": 39414900, "ma5": 395.57400000000007, "ma20": 375.563, "ma60": 395.6651666666667, "ma120": 391.9237833333334, "ma250": 365.1198879999998 }, { "date": "2026-08-03", "open": 391.198, "close": 392.998, "high": 394.478, "low": 388.198, "volume": 21522300, "ma5": 394.454, "ma20": 376.5575, "ma60": 394.95516666666674, "ma120": 392.3513333333334, "ma250": 365.5824799999998 }, { "date": "2026-08-04", "open": 393.598, "close": 393.698, "high": 396.458, "low": 389.818, "volume": 26165400, "ma5": 395.30199999999996, "ma20": 377.688, "ma60": 394.1050000000001, "ma120": 392.7932166666667, "ma250": 366.04643199999987 }, { "date": "2026-08-05", "open": 398.618, "close": 403.798, "high": 406.498, "low": 396.598, "volume": 30011200, "ma5": 396.97400000000005, "ma20": 379.89799999999997, "ma60": 393.67083333333335, "ma120": 393.32818333333336, "ma250": 366.55806399999983 }, { "date": "2026-08-06", "open": 408.598, "close": 386.598, "high": 408.598, "low": 382.758, "volume": 45320100, "ma5": 394.198, "ma20": 380.523, "ma60": 392.9033333333334, "ma120": 393.5771500000001, "ma250": 367.0104959999998 }, { "date": "2026-08-07", "open": 386.588, "close": 386.668, "high": 387.478, "low": 382.618, "volume": 25519300, "ma5": 392.75199999999995, "ma20": 382.48850000000004, "ma60": 392.2545, "ma120": 393.8441166666668, "ma250": 367.4492079999999 }, { "date": "2026-08-10", "open": 385.61, "close": 393.87, "high": 394.62, "low": 384.63, "volume": 23160900, "ma5": 392.9264, "ma20": 384.2991, "ma60": 391.78236666666663, "ma120": 394.1196833333335, "ma250": 367.8946479999998 }, { "date": "2026-08-11", "open": 395, "close": 390.4, "high": 395.28, "low": 389.52, "volume": 16299200, "ma5": 392.2668, "ma20": 385.6887, "ma60": 391.3585666666667, "ma120": 394.3687500000002, "ma250": 368.3851279999998 }, { "date": "2026-08-12", "open": 388.43, "close": 393.93, "high": 395.91, "low": 387.52, "volume": 20236400, "ma5": 390.2932, "ma20": 386.8053, "ma60": 390.9821, "ma120": 394.67931666666686, "ma250": 368.9396079999998 }, { "date": "2026-08-13", "open": 393.04, "close": 396.3, "high": 399.39, "low": 391.04, "volume": 24429300, "ma5": 392.2336, "ma20": 388.38039999999995, "ma60": 390.6979666666667, "ma120": 394.98438333333354, "ma250": 369.5097679999997 }, { "date": "2026-08-14", "open": 395, "close": 393.93, "high": 400.99, "low": 393.68, "volume": 15930200, "ma5": 393.68600000000004, "ma20": 390.14700000000005, "ma60": 390.4263333333334, "ma120": 395.2041166666669, "ma250": 370.0568079999997 }, { "date": "2026-08-17", "open": 393.93, "close": 399.98, "high": 400.5, "low": 390.5, "volume": 20399800, "ma5": 394.908, "ma20": 391.39459999999997, "ma60": 390.26336666666674, "ma120": 395.5620166666669, "ma250": 370.6311679999997 }, { "date": "2026-08-18", "open": 399, "close": 396.26, "high": 400.75, "low": 394.5, "volume": 16933200, "ma5": 396.08000000000004, "ma20": 392.1677000000001, "ma60": 390.17640000000006, "ma120": 395.91716666666696, "ma250": 371.19344799999976 }, { "date": "2026-08-19", "open": 394, "close": 389, "high": 396.99, "low": 388.33, "volume": 21157200, "ma5": 395.094, "ma20": 393.07480000000004, "ma60": 389.97476666666665, "ma120": 396.20990000000035, "ma250": 371.7344879999997 }, { "date": "2026-08-20", "open": 391.51, "close": 385, "high": 392.09, "low": 384, "volume": 17909600, "ma5": 392.834, "ma20": 393.0954, "ma60": 389.50146666666666, "ma120": 396.6041333333336, "ma250": 372.25780799999967 }, { "date": "2026-08-21", "open": 386, "close": 391.15, "high": 397.83, "low": 383.05, "volume": 20449600, "ma5": 392.27799999999996, "ma20": 393.57250000000005, "ma60": 389.11600000000004, "ma120": 397.082866666667, "ma250": 372.8050079999997 }, { "date": "2026-08-24", "open": 391.15, "close": 387.89, "high": 394.4, "low": 386.68, "volume": 13973000, "ma5": 389.85999999999996, "ma20": 393.03710000000007, "ma60": 388.5375333333334, "ma120": 397.5493500000003, "ma250": 373.3408079999997 }, { "date": "2026-08-25", "open": 391, "close": 376.73, "high": 391.15, "low": 376.06, "volume": 26064600, "ma5": 385.954, "ma20": 392.40070000000003, "ma60": 387.83806666666663, "ma120": 397.8907500000003, "ma250": 373.79056799999967 }, { "date": "2026-08-26", "open": 379.9, "close": 379, "high": 385.5, "low": 373.71, "volume": 20716200, "ma5": 383.954, "ma20": 391.57880000000006, "ma60": 386.94660000000005, "ma120": 398.2941500000003, "ma250": 374.22424799999965 }, { "date": "2026-08-27", "open": 376.5, "close": 373, "high": 378.66, "low": 370.05, "volume": 23373800, "ma5": 381.554, "ma20": 390.2049, "ma60": 386.07963333333333, "ma120": 398.552966666667, "ma250": 374.6308079999997 }, { "date": "2026-08-28", "open": 368, "close": 368.5, "high": 371.25, "low": 364.13, "volume": 26377000, "ma5": 377.024, "ma20": 388.93500000000006, "ma60": 385.4413333333333, "ma120": 398.736616666667, "ma250": 375.01004799999964 }, { "date": "2026-08-31", "open": 366.6, "close": 363.55, "high": 367.33, "low": 357.3, "volume": 26242400, "ma5": 372.156, "ma20": 387.46259999999995, "ma60": 384.8072, "ma120": 398.85626666666695, "ma250": 375.3902879999997 }, { "date": "2026-09-01", "open": 362.49, "close": 358.1, "high": 363.56, "low": 358.03, "volume": 19808700, "ma5": 368.43, "ma20": 385.68269999999995, "ma60": 384.2485666666666, "ma120": 398.77383333333364, "ma250": 375.73911999999973 }, { "date": "2026-09-02", "open": 355.98, "close": 348.29, "high": 356.5, "low": 347.55, "volume": 27806700, "ma5": 362.288, "ma20": 382.9073, "ma60": 383.4184333333333, "ma120": 398.438816666667, "ma250": 376.0495119999997 }, { "date": "2026-09-03", "open": 349.99, "close": 349.5, "high": 354.8, "low": 348.1, "volume": 26286400, "ma5": 357.588, "ma20": 381.05240000000003, "ma60": 382.79179999999997, "ma120": 398.12471666666704, "ma250": 376.3320239999997 }, { "date": "2026-09-04", "open": 351.4, "close": 351, "high": 354.66, "low": 349.56, "volume": 22738100, "ma5": 354.088, "ma20": 379.26900000000006, "ma60": 382.29516666666666, "ma120": 397.810616666667, "ma250": 376.6081359999997 }, { "date": "2026-09-07", "open": 351.05, "close": 348.2, "high": 351.8, "low": 345.5, "volume": 24678800, "ma5": 351.01800000000003, "ma20": 376.9855, "ma60": 381.54103333333336, "ma120": 397.3781833333336, "ma250": 376.87616799999967 }, { "date": "2026-09-08", "open": 345.67, "close": 335.49, "high": 346.6, "low": 326, "volume": 51955100, "ma5": 346.496, "ma20": 374.24, "ma60": 380.52090000000004, "ma120": 396.8681666666669, "ma250": 377.1381599999997 }, { "date": "2026-09-09", "open": 332.48, "close": 336.84, "high": 337.66, "low": 327.1, "volume": 39024000, "ma5": 344.206, "ma20": 371.3855, "ma60": 379.4327666666667, "ma120": 396.39423333333355, "ma250": 377.4091119999996 }, { "date": "2026-09-10", "open": 335.9, "close": 338.06, "high": 340.8, "low": 330.5, "volume": 29118400, "ma5": 341.918, "ma20": 368.47350000000006, "ma60": 378.44046666666674, "ma120": 395.94313333333355, "ma250": 377.5698639999996 }, { "date": "2026-09-11", "open": 333.06, "close": 330.51, "high": 335.66, "low": 328.3, "volume": 27660000, "ma5": 337.82, "ma20": 365.3025, "ma60": 377.4465, "ma120": 395.32495000000023, "ma250": 377.7091359999996 }, { "date": "2026-09-14", "open": 334.51, "close": 337.11, "high": 341.81, "low": 334, "volume": 26184900, "ma5": 335.602, "ma20": 362.159, "ma60": 376.2720333333334, "ma120": 394.85351666666685, "ma250": 377.8793279999996 }, { "date": "2026-09-15", "open": 335, "close": 316.36, "high": 335.73, "low": 316, "volume": 48048300, "ma5": 331.776, "ma20": 358.164, "ma60": 375.0262333333333, "ma120": 394.2508333333335, "ma250": 377.94199999999955 }, { "date": "2026-09-16", "open": 313.01, "close": 305.48, "high": 315, "low": 299, "volume": 78716300, "ma5": 325.504, "ma20": 353.988, "ma60": 373.5516, "ma120": 393.5506500000002, "ma250": 377.9810319999995 }, { "date": "2026-09-17", "open": 306, "close": 304.3, "high": 308.66, "low": 302.7, "volume": 34489600, "ma5": 318.752, "ma20": 349.95300000000003, "ma60": 371.9483, "ma120": 392.8015500000002, "ma250": 377.9310239999995 }, { "date": "2026-09-18", "open": 309.77, "close": 301.95, "high": 310, "low": 300.27, "volume": 38071300, "ma5": 313.04, "ma20": 345.49300000000005, "ma60": 370.65416666666664, "ma120": 391.9188666666669, "ma250": 377.8705759999995 }, { "date": "2026-09-21", "open": 303.04, "close": 297.1, "high": 303.6, "low": 295.5, "volume": 49488300, "ma5": 305.038, "ma20": 340.95349999999996, "ma60": 369.0898666666666, "ma120": 391.02226666666684, "ma250": 377.81220799999954 }, { "date": "2026-09-22", "open": 298, "close": 304.63, "high": 308.69, "low": 297.74, "volume": 47381100, "ma5": 302.692, "ma20": 337.3485, "ma60": 367.6402333333333, "ma120": 390.2825833333335, "ma250": 377.79979999999955 }, { "date": "2026-09-23", "open": 304.5, "close": 301, "high": 305.76, "low": 299.1, "volume": 24744100, "ma5": 301.796, "ma20": 333.4485, "ma60": 366.28293333333335, "ma120": 389.4792333333334, "ma250": 377.7468319999996 }, { "date": "2026-09-24", "open": 300, "close": 293.5, "high": 302, "low": 293, "volume": 28008500, "ma5": 299.63599999999997, "ma20": 329.4735, "ma60": 364.8254666666667, "ma120": 388.6512166666668, "ma250": 377.65406399999955 }, { "date": "2026-09-28", "open": 289, "close": 291.99, "high": 292.66, "low": 286.66, "volume": 33914400, "ma5": 297.644, "ma20": 325.648, "ma60": 363.3820000000001, "ma120": 387.9332000000001, "ma250": 377.4364559999996 }, { "date": "2026-09-29", "open": 291, "close": 286.8, "high": 293.19, "low": 285.74, "volume": 29875700, "ma5": 295.58399999999995, "ma20": 321.8105, "ma60": 361.9435333333334, "ma120": 387.1875166666668, "ma250": 377.20320799999956 }, { "date": "2026-09-30", "open": 290, "close": 291.11, "high": 292.7, "low": 285.8, "volume": 29699500, "ma5": 292.88, "ma20": 318.46100000000007, "ma60": 360.61056666666667, "ma120": 386.4218333333335, "ma250": 376.8924799999996 }, { "date": "2026-10-08", "open": 292, "close": 286.75, "high": 293.47, "low": 285.17, "volume": 36682500, "ma5": 290.03000000000003, "ma20": 315.384, "ma60": 359.39643333333333, "ma120": 385.63073333333347, "ma250": 376.6051519999996 }, { "date": "2026-10-09", "open": 292, "close": 297.75, "high": 301.42, "low": 289, "volume": 54152700, "ma5": 290.88, "ma20": 312.7965, "ma60": 358.12396666666666, "ma120": 384.7145500000002, "ma250": 376.3554239999996 }, { "date": "2026-10-12", "open": 300.27, "close": 298.38, "high": 306.71, "low": 297.57, "volume": 41706400, "ma5": 292.158, "ma20": 310.1655, "ma60": 357.3076666666667, "ma120": 383.71086666666673, "ma250": 376.10197599999964 }, { "date": "2026-10-13", "open": 297.9, "close": 289.1, "high": 297.99, "low": 286.7, "volume": 40883500, "ma5": 292.61800000000005, "ma20": 307.2105, "ma60": 356.1650333333333, "ma120": 382.59935000000013, "ma250": 375.8190079999996 }, { "date": "2026-10-14", "open": 288, "close": 280.12, "high": 290.88, "low": 280.12, "volume": 33459100, "ma5": 290.41999999999996, "ma20": 304.442, "ma60": 354.7902333333333, "ma120": 381.4112500000001, "ma250": 375.4529999999996 }, { "date": "2026-10-15", "open": 274.98, "close": 278.5, "high": 282.01, "low": 272, "volume": 41995200, "ma5": 288.77, "ma20": 301.525, "ma60": 353.23859999999996, "ma120": 380.01815000000005, "ma250": 375.0288319999995 }, { "date": "2026-10-16", "open": 281.79, "close": 277, "high": 282, "low": 273.29, "volume": 29742400, "ma5": 284.62, "ma20": 298.47200000000004, "ma60": 351.7753, "ma120": 378.69405000000006, "ma250": 374.6484639999996 }, { "date": "2026-10-19", "open": 275, "close": 267.02, "high": 275, "low": 267.02, "volume": 31146000, "ma5": 278.348, "ma20": 295.2975, "ma60": 350.24899999999997, "ma120": 377.38428333333337, "ma250": 374.1602959999996 }, { "date": "2026-10-20", "open": 268.35, "close": 259.08, "high": 268.99, "low": 254.55, "volume": 58855900, "ma5": 272.34399999999994, "ma20": 291.396, "ma60": 348.3165333333334, "ma120": 375.8825166666667, "ma250": 373.6218479999997 }, { "date": "2026-10-21", "open": 246.13, "close": 227.9, "high": 249, "low": 227.08, "volume": 138345200, "ma5": 261.9, "ma20": 286.97299999999996, "ma60": 345.7682333333334, "ma120": 374.15711666666664, "ma250": 372.92711999999966 }, { "date": "2026-10-22", "open": 222.11, "close": 220.41, "high": 225.19, "low": 218.45, "volume": 91935700, "ma5": 250.282, "ma20": 282.7195, "ma60": 343.2607666666667, "ma120": 372.3480500000001, "ma250": 372.31419199999965 }, { "date": "2026-10-23", "open": 220, "close": 237.6, "high": 238, "low": 216.51, "volume": 111479900, "ma5": 242.40199999999996, "ma20": 279.3845, "ma60": 340.8109666666667, "ma120": 370.6322333333334, "ma250": 371.7998239999996 }, { "date": "2026-10-26", "open": 234.95, "close": 238, "high": 241.6, "low": 229.6, "volume": 61920700, "ma5": 236.598, "ma20": 276.187, "ma60": 338.4175000000001, "ma120": 369.00325, "ma250": 371.3530559999997 }, { "date": "2026-10-27", "open": 238.8, "close": 233, "high": 238.8, "low": 232.67, "volume": 37505000, "ma5": 231.38199999999998, "ma20": 272.98199999999997, "ma60": 335.65753333333333, "ma120": 367.39268333333337, "ma250": 370.8410879999997 }, { "date": "2026-10-28", "open": 233.34, "close": 229.14, "high": 234, "low": 228.6, "volume": 44387900, "ma5": 231.63000000000002, "ma20": 269.20750000000004, "ma60": 332.98556666666667, "ma120": 365.60553333333337, "ma250": 370.31687999999974 }, { "date": "2026-10-29", "open": 226.86, "close": 229.07, "high": 232.11, "low": 225.45, "volume": 37482200, "ma5": 233.362, "ma20": 265.611, "ma60": 330.21276666666665, "ma120": 363.89279999999997, "ma250": 369.83383199999975 }, { "date": "2026-10-30", "open": 230.85, "close": 232.92, "high": 237.57, "low": 228.02, "volume": 44152600, "ma5": 232.42600000000002, "ma20": 262.582, "ma60": 327.4201333333333, "ma120": 362.0121499999999, "ma250": 369.3327439999997 }, { "date": "2026-11-02", "open": 235, "close": 240.19, "high": 244.4, "low": 233.39, "volume": 52279300, "ma5": 232.86399999999998, "ma20": 259.99199999999996, "ma60": 324.85833333333335, "ma120": 360.26174999999995, "ma250": 368.8231359999997 }, { "date": "2026-11-03", "open": 240.95, "close": 249.32, "high": 253.8, "low": 240.2, "volume": 62350300, "ma5": 236.128, "ma20": 258.11799999999994, "ma60": 322.46369999999996, "ma120": 358.7094333333333, "ma250": 368.3622079999997 }, { "date": "2026-11-04", "open": 249.32, "close": 252.88, "high": 255, "low": 245.5, "volume": 56244100, "ma5": 240.87600000000003, "ma20": 256.20649999999995, "ma60": 320.1167333333333, "ma120": 357.11086666666665, "ma250": 367.9011599999998 }, { "date": "2026-11-05", "open": 257.4, "close": 264.06, "high": 272.19, "low": 255.93, "volume": 69351191, "ma5": 247.87400000000002, "ma20": 255.07199999999997, "ma60": 317.78776666666664, "ma120": 355.72929999999997, "ma250": 367.44755199999975 } ], "last": { "date": "2026-11-05", "open": 257.4, "close": 264.06, "high": 272.19, "low": 255.93, "volume": 69351191, "ma5": 247.87400000000002, "ma20": 255.07199999999997, "ma60": 317.78776666666664, "ma120": 355.72929999999997, "ma250": 367.44755199999975 }, "relative": [ { "date": "2025-12-31", "stock": 100, "index": 100 }, { "date": "2026-01-05", "stock": 102.85274911408769, "index": 101.89656885402403 }, { "date": "2026-01-06", "stock": 101.87490249392677, "index": 103.47196723931629 }, { "date": "2026-01-07", "stock": 101.04470792752234, "index": 103.16915553981264 }, { "date": "2026-01-08", "stock": 100.54324812231161, "index": 102.32638003948216 }, { "date": "2026-01-09", "stock": 100.54881989792509, "index": 102.78578124122559 }, { "date": "2026-01-12", "stock": 98.44547460384676, "index": 103.45533635425082 }, { "date": "2026-01-13", "stock": 97.69885667164412, "index": 102.83135418601536 }, { "date": "2026-01-14", "stock": 96.30034099266756, "index": 102.41882184218372 }, { "date": "2026-01-15", "stock": 96.23626557311285, "index": 102.6240080864979 }, { "date": "2026-01-16", "stock": 95.83788361675099, "index": 102.20154040873099 }, { "date": "2026-01-19", "stock": 94.88510998685061, "index": 102.25748065849668 }, { "date": "2026-01-20", "stock": 95.08012213332144, "index": 101.92097521782142 }, { "date": "2026-01-21", "stock": 95.1386257772627, "index": 102.01147315083996 }, { "date": "2026-01-22", "stock": 94.02148476676547, "index": 102.02529622414114 }, { "date": "2026-01-23", "stock": 94.35579130357262, "index": 101.56719093551969 }, { "date": "2026-01-26", "stock": 92.97677683924313, "index": 101.6635204775872 }, { "date": "2026-01-27", "stock": 92.23851657046067, "index": 101.63609031650518 }, { "date": "2026-01-28", "stock": 92.40288395105752, "index": 101.90175250651197 }, { "date": "2026-01-29", "stock": 92.93220263433551, "index": 102.67670855345858 }, { "date": "2026-01-30", "stock": 95.19155764559049, "index": 101.65012937532669 }, { "date": "2026-02-02", "stock": 94.90739708930442, "index": 99.4824986932876 }, { "date": "2026-02-03", "stock": 94.60930709398471, "index": 100.65162831483778 }, { "date": "2026-02-04", "stock": 99.37874701910005, "index": 101.48468446675336 }, { "date": "2026-02-05", "stock": 98.79649646749426, "index": 100.87430938629876 }, { "date": "2026-02-06", "stock": 100.51538924424437, "index": 100.29503622077178 }, { "date": "2026-02-09", "stock": 100.43459849784931, "index": 101.92486295718737 }, { "date": "2026-02-10", "stock": 99.36203169225969, "index": 102.03803936984066 }, { "date": "2026-02-11", "stock": 100.20615569769775, "index": 101.81168654453406 }, { "date": "2026-02-12", "stock": 102.39864940159131, "index": 101.93609420424457 }, { "date": "2026-02-13", "stock": 99.46510954110856, "index": 100.65810788044772 }, { "date": "2026-02-24", "stock": 98.52069357462835, "index": 101.67604763776636 }, { "date": "2026-02-25", "stock": 98.58476899418307, "index": 102.28836658790397 }, { "date": "2026-02-26", "stock": 94.07720252290001, "index": 102.09354764856565 }, { "date": "2026-02-27", "stock": 92.96563328801622, "index": 101.74321913458921 }, { "date": "2026-03-02", "stock": 92.46695937061222, "index": 102.13242504222518 }, { "date": "2026-03-03", "stock": 93.53952617620183, "index": 100.56069841077854 }, { "date": "2026-03-04", "stock": 92.09922218012436, "index": 99.40992755845649 }, { "date": "2026-03-05", "stock": 95.26120484075865, "index": 100.38337429858701 }, { "date": "2026-03-06", "stock": 96.52042612939891, "index": 100.6587558370087 }, { "date": "2026-03-09", "stock": 97.28097350063518, "index": 99.68725296656113 }, { "date": "2026-03-10", "stock": 102.51844257728054, "index": 100.96804710212228 }, { "date": "2026-03-11", "stock": 108.22951258106934, "index": 101.61038803958584 }, { "date": "2026-03-12", "stock": 107.86734716619493, "index": 101.24450856814562 }, { "date": "2026-03-13", "stock": 108.28523033720386, "index": 100.84666323969643 }, { "date": "2026-03-16", "stock": 111.46114243687177, "index": 100.89893173561646 }, { "date": "2026-03-17", "stock": 110.51394058258485, "index": 100.16198914024802 }, { "date": "2026-03-18", "stock": 109.68374601618042, "index": 100.61318289221892 }, { "date": "2026-03-19", "stock": 109.26029106955806, "index": 98.99156360557589 }, { "date": "2026-03-20", "stock": 112.74265082796586, "index": 98.64101910607914 }, { "date": "2026-03-23", "stock": 109.67538835276028, "index": 95.42240288211079 }, { "date": "2026-03-24", "stock": 108.28244444939715, "index": 96.64747275342663 }, { "date": "2026-03-25", "stock": 108.51088724954869, "index": 98.00278189350188 }, { "date": "2026-03-26", "stock": 109.81746863090329, "index": 96.70816468463954 }, { "date": "2026-03-27", "stock": 113.6285631505048, "index": 97.24899242754766 }, { "date": "2026-03-30", "stock": 112.74265082796586, "index": 97.01961580495644 }, { "date": "2026-03-31", "stock": 109.59459760636518, "index": 96.11463647477075 }, { "date": "2026-04-01", "stock": 110.7117386168624, "index": 97.75655840032485 }, { "date": "2026-04-02", "stock": 109.44694555260872, "index": 96.73797068644518 }, { "date": "2026-04-03", "stock": 105.3489045889144, "index": 95.9146338829445 }, { "date": "2026-04-07", "stock": 104.82794356905659, "index": 95.91096212909888 }, { "date": "2026-04-08", "stock": 106.69727428736991, "index": 99.25744178110301 }, { "date": "2026-04-09", "stock": 106.33232298468877, "index": 98.62374026445269 }, { "date": "2026-04-10", "stock": 113.57841716998374, "index": 100.14319839997927 }, { "date": "2026-04-13", "stock": 116.67911029887004, "index": 100.3501125284561 }, { "date": "2026-04-14", "stock": 117.69874523613186, "index": 101.54084070203935 }, { "date": "2026-04-15", "stock": 117.7572488800731, "index": 101.1946159129492 }, { "date": "2026-04-16", "stock": 124.15921905993004, "index": 102.30391754536777 }, { "date": "2026-04-17", "stock": 121.43462078495175, "index": 102.13242504222518 }, { "date": "2026-04-20", "stock": 118.17513205108203, "index": 102.75381538421664 }, { "date": "2026-04-21", "stock": 122.38182263923866, "index": 102.98189609368589 }, { "date": "2026-04-22", "stock": 121.17163297599677, "index": 103.66505829449196 }, { "date": "2026-04-23", "stock": 121.88203436671199, "index": 103.3777975524521 }, { "date": "2026-04-24", "stock": 123.55356705074773, "index": 103.0114861099712 }, { "date": "2026-04-27", "stock": 120.76210746840803, "index": 103.04561182218343 }, { "date": "2026-04-28", "stock": 118.7534823597584, "index": 102.77044626928212 }, { "date": "2026-04-29", "stock": 123.58142592881501, "index": 103.89659477228648 }, { "date": "2026-04-30", "stock": 121.07412690276138, "index": 103.83093517410596 }, { "date": "2026-05-06", "stock": 127.76025763890438, "index": 105.33808213497369 }, { "date": "2026-05-07", "stock": 125.43125543248121, "index": 105.84392022358821 }, { "date": "2026-05-08", "stock": 121.352715683434, "index": 105.22620163544237 }, { "date": "2026-05-11", "stock": 123.89065947536162, "index": 106.9525738994458 }, { "date": "2026-05-12", "stock": 119.7508301945664, "index": 106.87071538724044 }, { "date": "2026-05-13", "stock": 120.53087878044977, "index": 107.95690656898363 }, { "date": "2026-05-14", "stock": 118.56682787670776, "index": 106.1482438217342 }, { "date": "2026-05-15", "stock": 117.61962602242082, "index": 104.96010747439493 }, { "date": "2026-05-18", "stock": 115.84501548953621, "index": 104.39703322289276 }, { "date": "2026-05-19", "stock": 116.03724174820032, "index": 104.81518119025301 }, { "date": "2026-05-20", "stock": 115.15411531346811, "index": 104.76809634682091 }, { "date": "2026-05-21", "stock": 114.2849183177695, "index": 103.30803422938529 }, { "date": "2026-05-22", "stock": 114.15398159085338, "index": 104.64714445543572 }, { "date": "2026-05-25", "stock": 111.84726648688404, "index": 106.29943368596571 }, { "date": "2026-05-26", "stock": 111.74140275022846, "index": 106.86639567683385 }, { "date": "2026-05-27", "stock": 115.16804475250173, "index": 106.00936513216155 }, { "date": "2026-05-28", "stock": 115.41320287949364, "index": 106.1398203864413 }, { "date": "2026-05-29", "stock": 117.73106153468989, "index": 105.66270837203075 }, { "date": "2026-06-01", "stock": 116.64456529006664, "index": 104.62900167172795 }, { "date": "2026-06-02", "stock": 120.48630457554212, "index": 106.14737987965287 }, { "date": "2026-06-03", "stock": 118.40524638391763, "index": 106.67114476645487 }, { "date": "2026-06-04", "stock": 113.32935880006241, "index": 105.93549808420843 }, { "date": "2026-06-05", "stock": 111.88069714056476, "index": 104.03849725914375 }, { "date": "2026-06-08", "stock": 109.10038110945194, "index": 101.80779880516812 }, { "date": "2026-06-09", "stock": 110.90563640821057, "index": 103.71214313792404 }, { "date": "2026-06-10", "stock": 107.84115982081171, "index": 102.56266819872397 }, { "date": "2026-06-11", "stock": 106.08605050257415, "index": 101.99721810649815 }, { "date": "2026-06-12", "stock": 109.61019857808284, "index": 103.18319459863412 }, { "date": "2026-06-15", "stock": 110.51561211526888, "index": 105.65385296569718 }, { "date": "2026-06-16", "stock": 112.02834919432125, "index": 105.4922957964898 }, { "date": "2026-06-17", "stock": 110.76634201787425, "index": 106.51088351036948 }, { "date": "2026-06-18", "stock": 108.6908556018632, "index": 106.73140472662715 }, { "date": "2026-06-22", "stock": 113.54665804898704, "index": 109.28132977965157 }, { "date": "2026-06-23", "stock": 108.95830083130893, "index": 106.25170088597262 }, { "date": "2026-06-24", "stock": 109.75227885622591, "index": 106.76207467051411 }, { "date": "2026-06-25", "stock": 111.57424948182486, "index": 108.42689106122327 }, { "date": "2026-06-26", "stock": 105.751743965767, "index": 105.14650297844035 }, { "date": "2026-06-29", "stock": 108.91651251420804, "index": 106.41433798278163 }, { "date": "2026-06-30", "stock": 109.09759522164524, "index": 107.54847795003823 }, { "date": "2026-07-01", "stock": 106.54293610287726, "index": 107.1067875609619 }, { "date": "2026-07-02", "stock": 106.12783881967505, "index": 103.93871194875098 }, { "date": "2026-07-03", "stock": 105.47315518509438, "index": 104.58386069797882 }, { "date": "2026-07-06", "stock": 103.94370277920169, "index": 104.58018894413318 }, { "date": "2026-07-07", "stock": 103.38095344224298, "index": 103.50587696600822 }, { "date": "2026-07-08", "stock": 100.17996835231453, "index": 102.71256214983349 }, { "date": "2026-07-09", "stock": 104.21950567206757, "index": 105.32123526438791 }, { "date": "2026-07-10", "stock": 96.77004167688159, "index": 103.25814157418887 }, { "date": "2026-07-13", "stock": 99.63950611780963, "index": 101.41340924504422 }, { "date": "2026-07-14", "stock": 101.01852058213912, "index": 103.59745482662844 }, { "date": "2026-07-15", "stock": 103.52303372038602, "index": 103.38751690086696 }, { "date": "2026-07-16", "stock": 101.62863001181218, "index": 101.47928482874508 }, { "date": "2026-07-17", "stock": 99.9013795716419, "index": 97.82200201298507 }, { "date": "2026-07-20", "stock": 104.47859323809313, "index": 99.31705378471428 }, { "date": "2026-07-21", "stock": 106.08605050257415, "index": 102.3605057516944 }, { "date": "2026-07-22", "stock": 103.31687802268827, "index": 101.88555359248717 }, { "date": "2026-07-23", "stock": 107.1419019813234, "index": 102.11795401236301 }, { "date": "2026-07-24", "stock": 106.311707414919, "index": 100.41577212663664 }, { "date": "2026-07-27", "stock": 111.04493079854689, "index": 101.56567903687738 }, { "date": "2026-07-28", "stock": 108.4986293431991, "index": 98.69501548616184 }, { "date": "2026-07-29", "stock": 110.16459025162138, "index": 99.35895497565845 }, { "date": "2026-07-30", "stock": 111.56867770621142, "index": 98.267364155907 }, { "date": "2026-07-31", "stock": 109.73556352938556, "index": 99.0984764381396 }, { "date": "2026-08-03", "stock": 109.48483362678019, "index": 98.12610962561071 }, { "date": "2026-08-04", "stock": 109.679845773251, "index": 99.3734260055206 }, { "date": "2026-08-05", "stock": 112.49359245804453, "index": 100.60929515285295 }, { "date": "2026-08-06", "stock": 107.7018654304754, "index": 100.46156105694676 }, { "date": "2026-08-07", "stock": 107.72136664512246, "index": 101.39310660613312 }, { "date": "2026-08-10", "stock": 109.72776304352672, "index": 101.55682363054383 }, { "date": "2026-08-11", "stock": 108.76105997459268, "index": 100.73111098631948 }, { "date": "2026-08-12", "stock": 109.74447837036708, "index": 101.31707970297671 }, { "date": "2026-08-13", "stock": 110.40473378056119, "index": 100.73456675464479 }, { "date": "2026-08-14", "stock": 109.74447837036708, "index": 100.7762519600686 }, { "date": "2026-08-17", "stock": 111.42994049343646, "index": 102.40089504399627 }, { "date": "2026-08-18", "stock": 110.39359022933428, "index": 102.0706531834106 }, { "date": "2026-08-19", "stock": 108.37103568165102, "index": 99.10927571415613 }, { "date": "2026-08-20", "stock": 107.25668055896054, "index": 99.19674984989008 }, { "date": "2026-08-21", "stock": 108.97000156009717, "index": 99.76155198555489 }, { "date": "2026-08-24", "stock": 108.06180213510441, "index": 98.55700073867048 }, { "date": "2026-08-25", "stock": 104.95275134279794, "index": 98.31725681110338 }, { "date": "2026-08-26", "stock": 105.58514787492479, "index": 99.15441668790525 }, { "date": "2026-08-27", "stock": 103.91361519088905, "index": 100.00734350769125 }, { "date": "2026-08-28", "stock": 102.65996567786222, "index": 99.55161405979345 }, { "date": "2026-08-31", "stock": 101.28095121353273, "index": 99.89524702263961 }, { "date": "2026-09-01", "stock": 99.76264235886693, "index": 99.60042678738817 }, { "date": "2026-09-02", "stock": 97.02968642046848, "index": 98.2293507043288 }, { "date": "2026-09-03", "stock": 97.36677884508235, "index": 98.32913601472158 }, { "date": "2026-09-04", "stock": 97.78466201609129, "index": 98.23129457401177 }, { "date": "2026-09-07", "stock": 97.00461343020793, "index": 98.81380752234372 }, { "date": "2026-09-08", "stock": 93.46375002785888, "index": 98.46218309524531 }, { "date": "2026-09-09", "stock": 93.83984488176691, "index": 98.76153902642369 }, { "date": "2026-09-10", "stock": 94.17972319418753, "index": 98.23863808170302 }, { "date": "2026-09-11", "stock": 92.07637790010921, "index": 97.41292543747868 }, { "date": "2026-09-14", "stock": 93.91506385254853, "index": 96.76324099232389 }, { "date": "2026-09-15", "stock": 88.13434665359156, "index": 96.1144204892504 }, { "date": "2026-09-16", "stock": 85.1033007198734, "index": 96.76734471721018 }, { "date": "2026-09-17", "stock": 84.77456595867972, "index": 96.3329978358251 }, { "date": "2026-09-18", "stock": 84.11988232409904, "index": 97.35309744834709 }, { "date": "2026-09-21", "stock": 82.76872673783681, "index": 98.04813885277132 }, { "date": "2026-09-22", "stock": 84.86650025630168, "index": 98.15656358397734 }, { "date": "2026-09-23", "stock": 83.85522298246005, "index": 97.56670712795415 }, { "date": "2026-09-24", "stock": 81.76580712741537, "index": 95.87899627208994 }, { "date": "2026-09-28", "stock": 81.34513806859971, "index": 93.75413072307633 }, { "date": "2026-09-29", "stock": 79.89926229690877, "index": 93.85024427962351 }, { "date": "2026-09-30", "stock": 81.09997994160778, "index": 94.11828231035392 }, { "date": "2026-10-08", "stock": 79.88533285787514, "index": 93.0958068571083 }, { "date": "2026-10-09", "stock": 82.94980944527403, "index": 93.24634876477882 }, { "date": "2026-10-12", "stock": 83.12532037709778, "index": 92.6141591467708 }, { "date": "2026-10-13", "stock": 80.54001649245582, "index": 92.34849695676404 }, { "date": "2026-10-14", "stock": 78.03828924201565, "index": 91.09578093884588 }, { "date": "2026-10-15", "stock": 77.586975417326, "index": 89.97978375529706 }, { "date": "2026-10-16", "stock": 77.16909224631706, "index": 90.07913709464917 }, { "date": "2026-10-19", "stock": 74.38877621520426, "index": 90.16380341861881 }, { "date": "2026-10-20", "stock": 72.17678129666362, "index": 89.67956388203734 }, { "date": "2026-10-21", "stock": 63.49038311529118, "index": 88.81173406134855 }, { "date": "2026-10-22", "stock": 61.40375314805322, "index": 87.17823557108733 }, { "date": "2026-10-23", "stock": 66.19269428781564, "index": 88.66918361793026 }, { "date": "2026-10-26", "stock": 66.3041298000847, "index": 88.63052220979107 }, { "date": "2026-10-27", "stock": 64.91118589672156, "index": 87.46441638552552 }, { "date": "2026-10-28", "stock": 63.83583320332523, "index": 88.20567869130053 }, { "date": "2026-10-29", "stock": 63.81633198867816, "index": 87.29789154935054 }, { "date": "2026-10-30", "stock": 64.88889879426776, "index": 86.08102912780728 }, { "date": "2026-11-02", "stock": 66.91423922975774, "index": 86.75965563268639 }, { "date": "2026-11-03", "stock": 69.4577547972988, "index": 86.58578728882016 }, { "date": "2026-11-04", "stock": 70.44953085649335, "index": 88.58300539531831 }, { "date": "2026-11-05", "stock": 73.56415342441329, "index": 88.84369991835747 } ], "metrics": { "change": 4.421069281872825, "fiveDay": 15.27480682760729, "ytd": -26.43584657558671, "indexYtd": -11.156300081642527, "volumeRatio": 1.2532895529854073, "high120": 449.048, "low120": 216.51 }, "sources": [ { "file": "catl/q3.pdf", "url": "https://static.cninfo.com.cn/finalpage/2026-10-21/1225613175.PDF", "bytes": 588939, "sha256": "476611fe240b90088319c852de4e89d8ab1537b858d2ffbca573af5f8c5419b3" }, { "file": "catl/stock.json", "url": "https://web.ifzq.gtimg.cn/appstock/app/fqkline/get?param=sz300750,day,2025-01-01,2026-11-05,640,qfq", "bytes": 32494, "sha256": "12c21993010e93a57611809e746d3c49137a639595a8400d18487b3b83bc4252" }, { "file": "catl/annual.pdf", "url": "https://static.cninfo.com.cn/finalpage/2026-03-10/1225002214.PDF", "bytes": 2043710, "sha256": "c15272977147dee7e6935a38ea0e4fd6855370aabb106f54cfe20f7cf6048ec9" }, { "file": "catl/q1.pdf", "url": "https://disc.static.szse.cn/download/disc/disk03/finalpage/2026-04-16/f4dcfe6d-a1ac-4f0d-92e8-cfd4e3f98b0a.PDF", "bytes": 537170, "sha256": "32e4936e6dd68a89741a8167b4c4ae3f8b4bc7ef61d70f35b294e1cb0e46fbe8" }, { "file": "catl/half.pdf", "url": "https://disc.static.szse.cn/download/disc/disk03/finalpage/2026-07-25/8e6750da-b178-4be9-a74a-4b1d8fc42c58.PDF", "bytes": 1648690, "sha256": "d96b5d49ae75bec5913d032de781873565f5405bf99fd8b011eab152549862b9" }, { "file": "catl/sina.txt", "url": "https://quotes.sina.cn/cn/api/jsonp_v2.php/var%20_data=/CN_MarketDataService.getKLineData?symbol=sz300750&scale=240&ma=no&datalen=8", "bytes": 935, "sha256": "74bc61dde25028d773a4e0969773dbefc93c5a50dc00453c2ab46a3c0d71e50d" } ], "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。" } }