{ "company": "招商银行", "symbol": "600036.SH", "code": "sh600036", "sector": "零售银行与财富管理", "shares": 25219845601, "annual": [ { "period": "2023", "revenue": 3391.23, "net": 1466.02 }, { "period": "2024", "revenue": 3374.88, "net": 1483.91 }, { "period": "2025", "revenue": 3375.32, "net": 1501.81 } ], "prev": [ [ 83751000000, 37286000000, 37136000000 ], [ 86218000000, 37644000000, 37683000000 ], [ 81451000000, 38842000000, 38871000000 ], [ 86112000000, 36409000000, 36317000000 ] ], "q1": [ 86940000000, 37852000000, 37795000000, 125849000000 ], "half": [ 178181000000, 76445000000, 76339000000 ], "nine": [ 264852000000, 116476000000, 116348000000, 146188000000 ], "prior9": 113772000000, "priorCore9": 113690000000, "core2025": 150007000000, "equity": 1381986000000, "capex": 0, "dividend": 2.016, "heroMetric": { "label": "普通股 PB", "value": 0.90761681246, "note": "按季末普通股每股净资产46.87元" }, "levels": [ [ 41.8, "41.80 近期承接" ], [ 43.5, "43.50 交易区上沿" ], [ 45, "45.00 中期检验" ] ], "scenarios": [ { "name": "压力", "profit": [ 1250, 1380 ], "pe": [ 6, 7 ], "prices": [ 29.73848499573136, 38.30316867450199 ] }, { "name": "基准", "profit": [ 1500, 1650 ], "pe": [ 8, 9.5 ], "prices": [ 47.581575993170176, 62.153433641078536 ] }, { "name": "改善", "profit": [ 1750, 1900 ], "pe": [ 10, 11 ], "prices": [ 69.38979832337317, 82.87124485477139 ] } ], "calc": [ 1100, 2100, 1580, 5, 12, 9 ], "profitLabel": "2027普通股股东净利润", "charts": [ { "id": "nim", "title": "息差的下行速度，终于开始收敛", "type": "lines", "unit": "%", "categories": [ "2026 Q1", "2026 Q2", "2026 Q3" ], "series": [ { "name": "净利息收益率", "values": [ 1.83, 1.82, 1.82 ] } ], "yMin": 1.8, "yMax": 1.84, "tickDecimals": 2 }, { "id": "engines", "title": "利息与非利息收入都实现小幅增长", "type": "bars", "unit": "亿元", "categories": [ "净利息收入", "非利息净收入" ], "series": [ { "name": "2025前三季", "values": [ 1600.42, 913.78 ] }, { "name": "2026前三季", "values": [ 1693.79, 954.73 ] } ] }, { "id": "credit", "title": "利润增长之前，先要承担信用成本", "type": "bars", "unit": "亿元", "categories": [ "信用减值损失", "新生成不良", "信用卡新生成不良" ], "series": [ { "name": "2025前三季", "values": [ 333.51, 480.03, 291.53 ] }, { "name": "2026前三季", "values": [ 417.75, 561.6, 347.11 ] } ] }, { "id": "capital", "title": "资本安全余量较大，但不能全部用于分红", "type": "bars", "unit": "比例 / %", "categories": [ "核心一级资本率", "本行适用最低要求" ], "series": [ { "name": "2026九月末高级法", "values": [ 14.39, 8.25 ] } ] }, { "id": "roe", "title": "利润稳定增长，ROE仍低于前两年", "type": "lines", "unit": "%", "categories": [ "2023", "2024", "2025", "2026前三季" ], "series": [ { "name": "普通股ROE", "values": [ 16.22, 14.49, 13.44, 13.49 ] } ] }, { "id": "pb", "title": "用普通股净资产，观察估值所处位置", "type": "bars", "unit": "静态估值 / 元", "categories": [ "0.75倍PB", "0.90倍PB", "1.00倍PB", "1.15倍PB", "1.30倍PB" ], "series": [ { "name": "按每股净资产46.87元", "values": [ 35.152499999999996, 42.183, 46.87, 53.900499999999994, 60.931 ] } ] } ], "slug": "cmb", "asOf": "2026-11-05", "published": "2026-11-06", "informationCutoff": "2026-11-06 11:30 Asia/Shanghai", "quarters": [ { "period": "25 Q1", "revenue": 837.51, "net": 372.86, "core": 371.36 }, { "period": "25 Q2", "revenue": 862.18, "net": 376.44, "core": 376.83 }, { "period": "25 Q3", "revenue": 814.51, "net": 388.42, "core": 388.71 }, { "period": "25 Q4", "revenue": 861.12, "net": 364.09, "core": 363.17 }, { "period": "26 Q1", "revenue": 869.4, "net": 378.52, "core": 377.95, "ocf": 1258.49 }, { "period": "26 Q2", "revenue": 912.41, "net": 385.93, "core": 385.44 }, { "period": "26 Q3", "revenue": 866.71, "net": 400.31, "core": 400.09 } ], "facts": { "net9m": 1164.76, "core9m": 1163.48, "revenue9m": 2648.52, "net2025": 1501.81, "net9m2025": 1137.72, "core2025": 1500.07, "core9m2025": 1136.9, "equity": 13819.86, "ocf": 1461.88, "capex": 0, "dividend": 2.016, "netTTM": 1528.8499999999997, "coreTTM": 1526.65, "priceEquivalentCap": 10728.5223186654, "pe": 7.017380592383427, "peCore": 7.027493085294861, "pb": 0.7763119393876204, "ordinaryBVPS": 46.87, "ordinaryEPS": 5.84 }, "stock": [ { "date": "2025-01-02", "open": 35.334, "close": 34.494, "high": 35.484, "low": 34.324, "volume": 64200100, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-03", "open": 34.584, "close": 34.644, "high": 35.024, "low": 34.524, "volume": 68258300, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-06", "open": 34.884, "close": 35.034, "high": 35.084, "low": 34.114, "volume": 61715900, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-07", "open": 34.954, "close": 34.884, "high": 35.134, "low": 34.594, "volume": 49275200, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-08", "open": 34.814, "close": 35.264, "high": 35.534, "low": 34.804, "volume": 75148100, "ma5": 34.864, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-09", "open": 35.384, "close": 34.984, "high": 35.414, "low": 34.814, "volume": 44708300, "ma5": 34.962, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-10", "open": 35.324, "close": 34.964, "high": 35.434, "low": 34.794, "volume": 48142500, "ma5": 35.026, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-13", "open": 34.914, "close": 35.054, "high": 35.134, "low": 34.524, "volume": 60632300, "ma5": 35.03, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-14", "open": 35.074, "close": 35.834, "high": 35.954, "low": 34.884, "volume": 70801200, "ma5": 35.220000000000006, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-15", "open": 35.974, "close": 36.624, "high": 36.984, "low": 35.874, "volume": 79670100, "ma5": 35.492000000000004, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-16", "open": 36.634, "close": 36.974, "high": 37.134, "low": 36.514, "volume": 59259400, "ma5": 35.89, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-17", "open": 36.944, "close": 36.694, "high": 37.144, "low": 36.114, "volume": 47590100, "ma5": 36.236000000000004, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-20", "open": 36.964, "close": 36.104, "high": 37.054, "low": 36.094, "volume": 54257500, "ma5": 36.44599999999999, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-21", "open": 36.304, "close": 36.124, "high": 36.494, "low": 35.994, "volume": 40068500, "ma5": 36.504000000000005, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-22", "open": 36.124, "close": 35.434, "high": 36.144, "low": 35.304, "volume": 58891200, "ma5": 36.266000000000005, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-23", "open": 35.654, "close": 35.814, "high": 36.214, "low": 35.504, "volume": 60661800, "ma5": 36.034, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-24", "open": 35.644, "close": 36.244, "high": 36.534, "low": 35.444, "volume": 57465200, "ma5": 35.944, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-27", "open": 36.564, "close": 36.634, "high": 36.954, "low": 36.534, "volume": 52606000, "ma5": 36.05, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-05", "open": 36.834, "close": 35.984, "high": 36.884, "low": 35.884, "volume": 50478900, "ma5": 36.022, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-06", "open": 35.984, "close": 36.184, "high": 36.364, "low": 35.714, "volume": 46608800, "ma5": 36.172, "ma20": 35.6985, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-07", "open": 36.084, "close": 36.184, "high": 36.384, "low": 35.944, "volume": 52106600, "ma5": 36.245999999999995, "ma20": 35.783, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-10", "open": 36.184, "close": 36.584, "high": 36.904, "low": 35.944, "volume": 58180600, "ma5": 36.314, "ma20": 35.88000000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-11", "open": 36.734, "close": 36.964, "high": 37.024, "low": 36.624, "volume": 45777100, "ma5": 36.38, "ma20": 35.9765, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-12", "open": 36.944, "close": 37.604, "high": 37.644, "low": 36.544, "volume": 60359100, "ma5": 36.70399999999999, "ma20": 36.1125, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-13", "open": 37.634, "close": 37.694, "high": 37.934, "low": 37.324, "volume": 46220700, "ma5": 37.00600000000001, "ma20": 36.233999999999995, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-14", "open": 37.674, "close": 38.014, "high": 38.014, "low": 37.504, "volume": 49873700, "ma5": 37.372, "ma20": 36.38549999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-17", "open": 37.974, "close": 37.704, "high": 37.974, "low": 37.344, "volume": 53612600, "ma5": 37.596000000000004, "ma20": 36.522499999999994, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-18", "open": 37.494, "close": 38.034, "high": 38.464, "low": 37.494, "volume": 54666500, "ma5": 37.81, "ma20": 36.671499999999995, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-19", "open": 37.984, "close": 37.964, "high": 38.134, "low": 37.744, "volume": 37470200, "ma5": 37.882, "ma20": 36.778, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-20", "open": 37.984, "close": 37.834, "high": 38.074, "low": 37.664, "volume": 40767500, "ma5": 37.910000000000004, "ma20": 36.838499999999996, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-21", "open": 37.944, "close": 37.384, "high": 37.974, "low": 37.204, "volume": 59525600, "ma5": 37.784000000000006, "ma20": 36.859, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-24", "open": 37.374, "close": 37.254, "high": 37.734, "low": 37.084, "volume": 57110700, "ma5": 37.694, "ma20": 36.88700000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-25", "open": 37.134, "close": 37.014, "high": 37.424, "low": 36.894, "volume": 50732100, "ma5": 37.49, "ma20": 36.932500000000005, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-26", "open": 37.114, "close": 37.464, "high": 37.684, "low": 37.034, "volume": 47644700, "ma5": 37.39, "ma20": 36.9995, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-27", "open": 37.584, "close": 38.364, "high": 38.384, "low": 37.264, "volume": 62259700, "ma5": 37.496, "ma20": 37.146, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-28", "open": 38.364, "close": 38.034, "high": 38.644, "low": 38.034, "volume": 70542400, "ma5": 37.626, "ma20": 37.257, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-03", "open": 38.104, "close": 38.034, "high": 38.604, "low": 37.934, "volume": 47014900, "ma5": 37.782, "ma20": 37.346500000000006, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-04", "open": 37.894, "close": 37.784, "high": 38.084, "low": 37.754, "volume": 31724500, "ma5": 37.93599999999999, "ma20": 37.404, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-05", "open": 37.944, "close": 38.874, "high": 38.894, "low": 37.734, "volume": 63203700, "ma5": 38.217999999999996, "ma20": 37.548500000000004, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-06", "open": 38.874, "close": 38.944, "high": 39.084, "low": 38.434, "volume": 57205300, "ma5": 38.334, "ma20": 37.68650000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-07", "open": 38.884, "close": 39.554, "high": 39.784, "low": 38.834, "volume": 60541300, "ma5": 38.638000000000005, "ma20": 37.855000000000004, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-10", "open": 39.474, "close": 39.054, "high": 39.564, "low": 38.804, "volume": 50875000, "ma5": 38.842, "ma20": 37.9785, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-11", "open": 38.754, "close": 39.494, "high": 39.624, "low": 38.694, "volume": 56574100, "ma5": 39.184000000000005, "ma20": 38.105000000000004, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-12", "open": 39.484, "close": 39.524, "high": 39.844, "low": 39.234, "volume": 41825800, "ma5": 39.314, "ma20": 38.201, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-13", "open": 39.584, "close": 39.824, "high": 40.364, "low": 39.484, "volume": 58553900, "ma5": 39.489999999999995, "ma20": 38.30749999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-14", "open": 39.984, "close": 41.144, "high": 41.454, "low": 39.924, "volume": 91127500, "ma5": 39.80800000000001, "ma20": 38.46399999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-17", "open": 41.304, "close": 41.024, "high": 41.484, "low": 40.964, "volume": 65421000, "ma5": 40.202, "ma20": 38.629999999999995, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-18", "open": 41.274, "close": 41.124, "high": 41.364, "low": 40.804, "volume": 42822000, "ma5": 40.528, "ma20": 38.7845, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-19", "open": 41.264, "close": 42.004, "high": 42.084, "low": 41.084, "volume": 67070600, "ma5": 41.023999999999994, "ma20": 38.9865, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-20", "open": 41.904, "close": 41.224, "high": 41.904, "low": 40.764, "volume": 67865600, "ma5": 41.303999999999995, "ma20": 39.156000000000006, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-21", "open": 41.104, "close": 40.684, "high": 41.324, "low": 40.504, "volume": 67541200, "ma5": 41.211999999999996, "ma20": 39.321000000000005, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-24", "open": 40.534, "close": 41.034, "high": 41.174, "low": 40.534, "volume": 44957600, "ma5": 41.214, "ma20": 39.510000000000005, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-25", "open": 40.984, "close": 41.074, "high": 41.484, "low": 40.934, "volume": 35687200, "ma5": 41.20399999999999, "ma20": 39.713, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-26", "open": 40.484, "close": 38.644, "high": 40.574, "low": 38.594, "volume": 157832600, "ma5": 40.532, "ma20": 39.772, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-27", "open": 38.734, "close": 39.244, "high": 39.724, "low": 38.724, "volume": 82795100, "ma5": 40.135999999999996, "ma20": 39.816, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-28", "open": 39.284, "close": 39.204, "high": 39.434, "low": 39.044, "volume": 38618400, "ma5": 39.84, "ma20": 39.8745, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-31", "open": 39.194, "close": 39.274, "high": 39.764, "low": 38.594, "volume": 53956900, "ma5": 39.488, "ma20": 39.9365, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-04-01", "open": 39.264, "close": 38.854, "high": 39.274, "low": 38.734, "volume": 38936000, "ma5": 39.044000000000004, "ma20": 39.99, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-04-02", "open": 38.854, "close": 38.714, "high": 39.134, "low": 38.664, "volume": 33120200, "ma5": 39.05800000000001, "ma20": 39.982000000000006, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-04-03", "open": 38.004, "close": 38.634, "high": 38.834, "low": 38.004, "volume": 46416600, "ma5": 38.936, "ma20": 39.966499999999996, "ma60": 37.783833333333334, "ma120": null, "ma250": null }, { "date": "2025-04-07", "open": 36.924, "close": 36.814, "high": 37.984, "low": 35.374, "volume": 181563300, "ma5": 38.458, "ma20": 39.8295, "ma60": 37.8225, "ma120": null, "ma250": null }, { "date": "2025-04-08", "open": 36.764, "close": 37.134, "high": 37.184, "low": 36.424, "volume": 161047700, "ma5": 38.029999999999994, "ma20": 39.7335, "ma60": 37.864, "ma120": null, "ma250": null }, { "date": "2025-04-09", "open": 36.584, "close": 36.444, "high": 37.004, "low": 36.284, "volume": 97396900, "ma5": 37.548, "ma20": 39.581, "ma60": 37.887499999999996, "ma120": null, "ma250": null }, { "date": "2025-04-10", "open": 36.974, "close": 37.084, "high": 37.434, "low": 36.534, "volume": 74378900, "ma5": 37.222, "ma20": 39.45899999999999, "ma60": 37.92416666666666, "ma120": null, "ma250": null }, { "date": "2025-04-11", "open": 37.094, "close": 37.494, "high": 37.674, "low": 36.794, "volume": 58305700, "ma5": 36.994, "ma20": 39.3425, "ma60": 37.961333333333336, "ma120": null, "ma250": null }, { "date": "2025-04-14", "open": 37.664, "close": 37.464, "high": 37.894, "low": 37.394, "volume": 48216000, "ma5": 37.124, "ma20": 39.15849999999999, "ma60": 38.00266666666666, "ma120": null, "ma250": null }, { "date": "2025-04-15", "open": 37.474, "close": 38.084, "high": 38.274, "low": 37.434, "volume": 61456400, "ma5": 37.314, "ma20": 39.0115, "ma60": 38.05466666666667, "ma120": null, "ma250": null }, { "date": "2025-04-16", "open": 37.964, "close": 38.234, "high": 38.564, "low": 37.804, "volume": 57629400, "ma5": 37.672000000000004, "ma20": 38.86700000000001, "ma60": 38.10766666666667, "ma120": null, "ma250": null }, { "date": "2025-04-17", "open": 38.104, "close": 38.104, "high": 38.344, "low": 37.834, "volume": 40579300, "ma5": 37.876, "ma20": 38.67200000000001, "ma60": 38.14549999999999, "ma120": null, "ma250": null }, { "date": "2025-04-18", "open": 38.114, "close": 38.734, "high": 38.774, "low": 38.034, "volume": 43500100, "ma5": 38.12400000000001, "ma20": 38.547500000000014, "ma60": 38.18066666666666, "ma120": null, "ma250": null }, { "date": "2025-04-21", "open": 38.644, "close": 38.264, "high": 39.064, "low": 38.264, "volume": 41646600, "ma5": 38.284000000000006, "ma20": 38.42650000000002, "ma60": 38.20216666666666, "ma120": null, "ma250": null }, { "date": "2025-04-22", "open": 38.294, "close": 37.994, "high": 38.524, "low": 37.994, "volume": 43378800, "ma5": 38.266000000000005, "ma20": 38.27450000000001, "ma60": 38.22383333333333, "ma120": null, "ma250": null }, { "date": "2025-04-23", "open": 38.284, "close": 37.974, "high": 38.284, "low": 37.754, "volume": 46774400, "ma5": 38.214, "ma20": 38.119500000000016, "ma60": 38.254999999999995, "ma120": null, "ma250": null }, { "date": "2025-04-24", "open": 37.984, "close": 38.194, "high": 38.364, "low": 37.934, "volume": 41365200, "ma5": 38.232000000000006, "ma20": 38.097000000000016, "ma60": 38.289500000000004, "ma120": null, "ma250": null }, { "date": "2025-04-25", "open": 38.274, "close": 38.064, "high": 38.534, "low": 38.024, "volume": 42435000, "ma5": 38.098, "ma20": 38.038, "ma60": 38.333333333333336, "ma120": null, "ma250": null }, { "date": "2025-04-28", "open": 38.134, "close": 38.334, "high": 38.544, "low": 38.014, "volume": 38697300, "ma5": 38.112, "ma20": 37.9945, "ma60": 38.37533333333333, "ma120": null, "ma250": null }, { "date": "2025-04-29", "open": 38.334, "close": 37.984, "high": 38.634, "low": 37.984, "volume": 45769900, "ma5": 38.11, "ma20": 37.93, "ma60": 38.40433333333333, "ma120": null, "ma250": null }, { "date": "2025-04-30", "open": 37.624, "close": 36.724, "high": 37.624, "low": 36.494, "volume": 117268200, "ma5": 37.86, "ma20": 37.8235, "ma60": 38.40583333333333, "ma120": null, "ma250": null }, { "date": "2025-05-06", "open": 36.884, "close": 37.354, "high": 37.394, "low": 36.494, "volume": 66641000, "ma5": 37.69199999999999, "ma20": 37.755500000000005, "ma60": 38.42866666666666, "ma120": null, "ma250": null }, { "date": "2025-05-07", "open": 37.774, "close": 38.004, "high": 38.214, "low": 37.294, "volume": 71291400, "ma5": 37.68, "ma20": 37.724000000000004, "ma60": 38.45899999999998, "ma120": null, "ma250": null }, { "date": "2025-05-08", "open": 37.994, "close": 38.784, "high": 39.404, "low": 37.984, "volume": 83381000, "ma5": 37.769999999999996, "ma20": 37.822500000000005, "ma60": 38.502333333333326, "ma120": null, "ma250": null }, { "date": "2025-05-09", "open": 38.784, "close": 39.464, "high": 39.584, "low": 38.784, "volume": 66815500, "ma5": 38.065999999999995, "ma20": 37.93900000000001, "ma60": 38.55033333333332, "ma120": null, "ma250": null }, { "date": "2025-05-12", "open": 39.434, "close": 39.784, "high": 40.384, "low": 39.094, "volume": 84897400, "ma5": 38.678, "ma20": 38.10600000000001, "ma60": 38.59733333333334, "ma120": null, "ma250": null }, { "date": "2025-05-13", "open": 40.074, "close": 40.544, "high": 40.634, "low": 39.834, "volume": 69912400, "ma5": 39.315999999999995, "ma20": 38.278999999999996, "ma60": 38.64633333333333, "ma120": null, "ma250": null }, { "date": "2025-05-14", "open": 40.534, "close": 40.794, "high": 41.284, "low": 40.304, "volume": 71279000, "ma5": 39.87399999999999, "ma20": 38.444, "ma60": 38.697999999999986, "ma120": null, "ma250": null }, { "date": "2025-05-15", "open": 40.814, "close": 40.904, "high": 41.364, "low": 40.634, "volume": 68460000, "ma5": 40.297999999999995, "ma20": 38.616, "ma60": 38.74616666666666, "ma120": null, "ma250": null }, { "date": "2025-05-16", "open": 40.734, "close": 40.254, "high": 40.964, "low": 40.014, "volume": 61965500, "ma5": 40.456, "ma20": 38.7245, "ma60": 38.78866666666665, "ma120": null, "ma250": null }, { "date": "2025-05-19", "open": 40.184, "close": 39.824, "high": 40.444, "low": 39.734, "volume": 50281700, "ma5": 40.464, "ma20": 38.803999999999995, "ma60": 38.81849999999999, "ma120": null, "ma250": null }, { "date": "2025-05-20", "open": 40.014, "close": 39.884, "high": 40.594, "low": 39.854, "volume": 50053500, "ma5": 40.33200000000001, "ma20": 38.892999999999994, "ma60": 38.8505, "ma120": null, "ma250": null }, { "date": "2025-05-21", "open": 39.934, "close": 39.884, "high": 40.354, "low": 39.824, "volume": 49920000, "ma5": 40.15, "ma20": 38.9505, "ma60": 38.88466666666666, "ma120": null, "ma250": null }, { "date": "2025-05-22", "open": 39.884, "close": 40.494, "high": 40.544, "low": 39.734, "volume": 56565600, "ma5": 40.068, "ma20": 39.062, "ma60": 38.936499999999995, "ma120": null, "ma250": null }, { "date": "2025-05-23", "open": 40.494, "close": 40.034, "high": 40.664, "low": 39.884, "volume": 54146000, "ma5": 40.024, "ma20": 39.164, "ma60": 38.98283333333333, "ma120": null, "ma250": null }, { "date": "2025-05-26", "open": 39.874, "close": 39.784, "high": 40.154, "low": 39.614, "volume": 45610000, "ma5": 40.016, "ma20": 39.25449999999999, "ma60": 39.029, "ma120": null, "ma250": null }, { "date": "2025-05-27", "open": 39.784, "close": 39.724, "high": 40.134, "low": 39.654, "volume": 36375000, "ma5": 39.983999999999995, "ma20": 39.331, "ma60": 39.06666666666668, "ma120": null, "ma250": null }, { "date": "2025-05-28", "open": 39.764, "close": 39.664, "high": 40.034, "low": 39.584, "volume": 30035500, "ma5": 39.94, "ma20": 39.411, "ma60": 39.088333333333345, "ma120": null, "ma250": null }, { "date": "2025-05-29", "open": 39.684, "close": 39.454, "high": 39.934, "low": 39.434, "volume": 49299000, "ma5": 39.732000000000006, "ma20": 39.467, "ma60": 39.11200000000001, "ma120": null, "ma250": null }, { "date": "2025-05-30", "open": 39.534, "close": 39.414, "high": 39.864, "low": 39.334, "volume": 57139100, "ma5": 39.608000000000004, "ma20": 39.5385, "ma60": 39.13500000000001, "ma120": null, "ma250": null }, { "date": "2025-06-03", "open": 39.484, "close": 39.954, "high": 40.414, "low": 39.484, "volume": 50368500, "ma5": 39.64200000000001, "ma20": 39.699999999999996, "ma60": 39.17116666666668, "ma120": null, "ma250": null }, { "date": "2025-06-04", "open": 40.034, "close": 40.044, "high": 40.254, "low": 39.884, "volume": 37341700, "ma5": 39.705999999999996, "ma20": 39.8345, "ma60": 39.19066666666668, "ma120": null, "ma250": null }, { "date": "2025-06-05", "open": 40.044, "close": 40.354, "high": 40.404, "low": 39.984, "volume": 42131700, "ma5": 39.843999999999994, "ma20": 39.952, "ma60": 39.21416666666667, "ma120": null, "ma250": null }, { "date": "2025-06-06", "open": 40.434, "close": 40.454, "high": 40.694, "low": 40.284, "volume": 37349900, "ma5": 40.044, "ma20": 40.0355, "ma60": 39.22916666666668, "ma120": null, "ma250": null }, { "date": "2025-06-09", "open": 40.584, "close": 40.584, "high": 40.664, "low": 40.194, "volume": 47477400, "ma5": 40.278, "ma20": 40.091499999999996, "ma60": 39.25466666666667, "ma120": null, "ma250": null }, { "date": "2025-06-10", "open": 40.554, "close": 40.654, "high": 41.034, "low": 40.434, "volume": 52834900, "ma5": 40.418, "ma20": 40.13499999999999, "ma60": 39.27400000000001, "ma120": null, "ma250": null }, { "date": "2025-06-11", "open": 40.704, "close": 41.294, "high": 41.664, "low": 40.704, "volume": 77676100, "ma5": 40.66799999999999, "ma20": 40.1725, "ma60": 39.3035, "ma120": null, "ma250": null }, { "date": "2025-06-12", "open": 41.384, "close": 41.214, "high": 41.634, "low": 41.084, "volume": 45239100, "ma5": 40.839999999999996, "ma20": 40.19349999999999, "ma60": 39.32666666666667, "ma120": null, "ma250": null }, { "date": "2025-06-13", "open": 41.224, "close": 41.164, "high": 41.334, "low": 40.934, "volume": 47408100, "ma5": 40.98199999999999, "ma20": 40.206500000000005, "ma60": 39.327, "ma120": null, "ma250": null }, { "date": "2025-06-16", "open": 41.064, "close": 41.764, "high": 41.794, "low": 40.934, "volume": 41447400, "ma5": 41.218, "ma20": 40.282, "ma60": 39.33933333333334, "ma120": null, "ma250": null }, { "date": "2025-06-17", "open": 41.864, "close": 41.964, "high": 42.034, "low": 41.694, "volume": 47420900, "ma5": 41.480000000000004, "ma20": 40.388999999999996, "ma60": 39.353333333333346, "ma120": null, "ma250": null }, { "date": "2025-06-18", "open": 41.904, "close": 41.834, "high": 42.054, "low": 41.634, "volume": 42642900, "ma5": 41.588, "ma20": 40.4865, "ma60": 39.350500000000004, "ma120": null, "ma250": null }, { "date": "2025-06-19", "open": 41.824, "close": 41.614, "high": 42.044, "low": 41.354, "volume": 51345400, "ma5": 41.668, "ma20": 40.573, "ma60": 39.357000000000006, "ma120": null, "ma250": null }, { "date": "2025-06-20", "open": 41.714, "close": 41.974, "high": 42.164, "low": 41.534, "volume": 44815700, "ma5": 41.83, "ma20": 40.647000000000006, "ma60": 39.37850000000002, "ma120": null, "ma250": null }, { "date": "2025-06-23", "open": 41.884, "close": 42.234, "high": 42.324, "low": 41.414, "volume": 53893100, "ma5": 41.924, "ma20": 40.757000000000005, "ma60": 39.39850000000002, "ma120": null, "ma250": null }, { "date": "2025-06-24", "open": 42.294, "close": 42.734, "high": 42.984, "low": 42.164, "volume": 65581500, "ma5": 42.078, "ma20": 40.90450000000001, "ma60": 39.426166666666674, "ma120": null, "ma250": null }, { "date": "2025-06-25", "open": 42.734, "close": 43.484, "high": 43.484, "low": 42.574, "volume": 60768000, "ma5": 42.408, "ma20": 41.09250000000001, "ma60": 39.50683333333334, "ma120": null, "ma250": null }, { "date": "2025-06-26", "open": 43.474, "close": 43.864, "high": 43.864, "low": 43.034, "volume": 59020100, "ma5": 42.858000000000004, "ma20": 41.30250000000001, "ma60": 39.58383333333334, "ma120": null, "ma250": null }, { "date": "2025-06-27", "open": 43.834, "close": 42.204, "high": 43.854, "low": 42.024, "volume": 95414300, "ma5": 42.904, "ma20": 41.44000000000001, "ma60": 39.63383333333334, "ma120": null, "ma250": null }, { "date": "2025-06-30", "open": 42.114, "close": 41.934, "high": 42.274, "low": 41.754, "volume": 62461400, "ma5": 42.844, "ma20": 41.566, "ma60": 39.67816666666668, "ma120": null, "ma250": null }, { "date": "2025-07-01", "open": 41.944, "close": 42.434, "high": 42.654, "low": 41.904, "volume": 45061300, "ma5": 42.784, "ma20": 41.690000000000005, "ma60": 39.73783333333334, "ma120": null, "ma250": null }, { "date": "2025-07-02", "open": 42.684, "close": 42.884, "high": 43.144, "low": 42.434, "volume": 51856300, "ma5": 42.664, "ma20": 41.832, "ma60": 39.80733333333334, "ma120": null, "ma250": null }, { "date": "2025-07-03", "open": 42.884, "close": 42.594, "high": 42.934, "low": 42.324, "volume": 55622600, "ma5": 42.410000000000004, "ma20": 41.944, "ma60": 39.87333333333334, "ma120": 38.828583333333334, "ma250": null }, { "date": "2025-07-04", "open": 42.584, "close": 43.054, "high": 43.484, "low": 42.384, "volume": 67894800, "ma5": 42.58, "ma20": 42.074, "ma60": 39.97733333333335, "ma120": 38.89991666666667, "ma250": null }, { "date": "2025-07-07", "open": 43.054, "close": 43.184, "high": 43.284, "low": 42.684, "volume": 56742700, "ma5": 42.83, "ma20": 42.20399999999999, "ma60": 40.07816666666668, "ma120": 38.97108333333334, "ma250": null }, { "date": "2025-07-08", "open": 43.264, "close": 43.604, "high": 43.654, "low": 43.084, "volume": 63742100, "ma5": 43.064, "ma20": 42.351499999999994, "ma60": 40.197500000000005, "ma120": 39.04250000000001, "ma250": null }, { "date": "2025-07-09", "open": 43.484, "close": 43.114, "high": 43.754, "low": 43.114, "volume": 61456600, "ma5": 43.11, "ma20": 42.4425, "ma60": 40.29800000000001, "ma120": 39.11108333333334, "ma250": null }, { "date": "2025-07-10", "open": 43.084, "close": 44.224, "high": 44.534, "low": 43.084, "volume": 121978400, "ma5": 43.43599999999999, "ma20": 42.593, "ma60": 40.410166666666676, "ma120": 39.18575000000001, "ma250": null }, { "date": "2025-07-11", "open": 44.264, "close": 43.624, "high": 44.484, "low": 43.604, "volume": 118444300, "ma5": 43.55, "ma20": 42.716, "ma60": 40.51283333333333, "ma120": 39.25775000000001, "ma250": null }, { "date": "2025-07-14", "open": 43.634, "close": 43.554, "high": 44.074, "low": 43.424, "volume": 64848400, "ma5": 43.623999999999995, "ma20": 42.80550000000001, "ma60": 40.604, "ma120": 39.329333333333345, "ma250": null }, { "date": "2025-07-15", "open": 43.754, "close": 43.204, "high": 43.904, "low": 42.784, "volume": 66620600, "ma5": 43.544, "ma20": 42.8675, "ma60": 40.68683333333333, "ma120": 39.39725, "ma250": null }, { "date": "2025-07-16", "open": 43.244, "close": 43.094, "high": 43.524, "low": 42.864, "volume": 46818600, "ma5": 43.54, "ma20": 42.93050000000001, "ma60": 40.769999999999996, "ma120": 39.457750000000004, "ma250": null }, { "date": "2025-07-17", "open": 43.084, "close": 42.984, "high": 43.314, "low": 42.894, "volume": 41689500, "ma5": 43.292, "ma20": 42.99900000000001, "ma60": 40.84083333333333, "ma120": 39.51075000000001, "ma250": null }, { "date": "2025-07-18", "open": 43.034, "close": 43.034, "high": 43.144, "low": 42.724, "volume": 54343100, "ma5": 43.174, "ma20": 43.05200000000001, "ma60": 40.92033333333334, "ma120": 39.56125, "ma250": null }, { "date": "2025-07-21", "open": 43.034, "close": 42.834, "high": 43.214, "low": 42.814, "volume": 56641200, "ma5": 43.03, "ma20": 43.08200000000001, "ma60": 41.001, "ma120": 39.612416666666675, "ma250": null }, { "date": "2025-07-22", "open": 42.834, "close": 42.924, "high": 42.964, "low": 42.194, "volume": 92231900, "ma5": 42.974000000000004, "ma20": 43.091499999999996, "ma60": 41.083499999999994, "ma120": 39.669250000000005, "ma250": null }, { "date": "2025-07-23", "open": 42.954, "close": 43.104, "high": 43.684, "low": 42.944, "volume": 85324900, "ma5": 42.976, "ma20": 43.07249999999999, "ma60": 41.16533333333333, "ma120": 39.72741666666668, "ma250": null }, { "date": "2025-07-24", "open": 43.194, "close": 42.864, "high": 43.344, "low": 42.784, "volume": 82662000, "ma5": 42.952000000000005, "ma20": 43.0225, "ma60": 41.24533333333333, "ma120": 39.78933333333334, "ma250": null }, { "date": "2025-07-25", "open": 42.824, "close": 42.814, "high": 43.154, "low": 42.734, "volume": 69626400, "ma5": 42.908, "ma20": 43.053000000000004, "ma60": 41.319999999999986, "ma120": 39.847666666666676, "ma250": null }, { "date": "2025-07-28", "open": 42.784, "close": 42.424, "high": 43.144, "low": 42.394, "volume": 63512700, "ma5": 42.826, "ma20": 43.0775, "ma60": 41.39399999999999, "ma120": 39.89916666666667, "ma250": null }, { "date": "2025-07-29", "open": 42.424, "close": 42.124, "high": 42.784, "low": 42.124, "volume": 78581300, "ma5": 42.666, "ma20": 43.062000000000005, "ma60": 41.48399999999999, "ma120": 39.94491666666667, "ma250": null }, { "date": "2025-07-30", "open": 42.154, "close": 42.404, "high": 42.734, "low": 41.914, "volume": 72546100, "ma5": 42.525999999999996, "ma20": 43.038000000000004, "ma60": 41.56816666666665, "ma120": 39.99841666666667, "ma250": null }, { "date": "2025-07-31", "open": 42.384, "close": 42.464, "high": 42.544, "low": 41.834, "volume": 73319500, "ma5": 42.446, "ma20": 43.031499999999994, "ma60": 41.64249999999999, "ma120": 40.05075, "ma250": null }, { "date": "2025-08-01", "open": 42.484, "close": 42.404, "high": 42.954, "low": 42.334, "volume": 59462100, "ma5": 42.364, "ma20": 42.999, "ma60": 41.70283333333331, "ma120": 40.10258333333334, "ma250": null }, { "date": "2025-08-04", "open": 42.294, "close": 42.884, "high": 42.954, "low": 42.294, "volume": 49800800, "ma5": 42.456, "ma20": 42.983999999999995, "ma60": 41.75983333333332, "ma120": 40.155083333333344, "ma250": null }, { "date": "2025-08-05", "open": 42.764, "close": 43.234, "high": 43.384, "low": 42.624, "volume": 55525800, "ma5": 42.678000000000004, "ma20": 42.965500000000006, "ma60": 41.81733333333332, "ma120": 40.20733333333336, "ma250": null }, { "date": "2025-08-06", "open": 43.274, "close": 43.104, "high": 43.714, "low": 43.094, "volume": 43029600, "ma5": 42.818, "ma20": 42.965, "ma60": 41.85999999999999, "ma120": 40.25316666666668, "ma250": null }, { "date": "2025-08-07", "open": 43.104, "close": 43.134, "high": 43.584, "low": 42.944, "volume": 44064300, "ma5": 42.95200000000001, "ma20": 42.910500000000006, "ma60": 41.89899999999999, "ma120": 40.29850000000002, "ma250": null }, { "date": "2025-08-08", "open": 43.184, "close": 42.514, "high": 43.264, "low": 42.514, "volume": 45642200, "ma5": 42.974000000000004, "ma20": 42.855000000000004, "ma60": 41.92583333333334, "ma120": 40.33600000000002, "ma250": null }, { "date": "2025-08-11", "open": 42.514, "close": 42.084, "high": 42.614, "low": 42.084, "volume": 53672400, "ma5": 42.814, "ma20": 42.78150000000001, "ma60": 41.956333333333326, "ma120": 40.37250000000002, "ma250": null }, { "date": "2025-08-12", "open": 42.114, "close": 41.984, "high": 42.464, "low": 41.984, "volume": 56225200, "ma5": 42.56400000000001, "ma20": 42.72050000000001, "ma60": 41.992333333333335, "ma120": 40.405416666666696, "ma250": null }, { "date": "2025-08-13", "open": 42.124, "close": 41.524, "high": 42.234, "low": 41.474, "volume": 87673700, "ma5": 42.248000000000005, "ma20": 42.64200000000001, "ma60": 42.019666666666666, "ma120": 40.43508333333337, "ma250": null }, { "date": "2025-08-14", "open": 41.534, "close": 41.764, "high": 41.924, "low": 41.484, "volume": 67635200, "ma5": 41.974000000000004, "ma20": 42.58100000000001, "ma60": 42.05100000000001, "ma120": 40.46783333333337, "ma250": null }, { "date": "2025-08-15", "open": 41.644, "close": 41.284, "high": 41.724, "low": 41.284, "volume": 93295700, "ma5": 41.728, "ma20": 42.493500000000004, "ma60": 42.06416666666667, "ma120": 40.50033333333336, "ma250": null }, { "date": "2025-08-18", "open": 41.084, "close": 41.494, "high": 41.654, "low": 40.874, "volume": 92639700, "ma5": 41.61, "ma20": 42.426500000000004, "ma60": 42.0885, "ma120": 40.535666666666685, "ma250": null }, { "date": "2025-08-19", "open": 41.434, "close": 41.384, "high": 41.684, "low": 41.274, "volume": 57411900, "ma5": 41.489999999999995, "ma20": 42.349500000000006, "ma60": 42.115166666666674, "ma120": 40.57208333333336, "ma250": null }, { "date": "2025-08-20", "open": 41.284, "close": 41.434, "high": 41.614, "low": 41.134, "volume": 54724000, "ma5": 41.471999999999994, "ma20": 42.266000000000005, "ma60": 42.14366666666668, "ma120": 40.6051666666667, "ma250": null }, { "date": "2025-08-21", "open": 41.484, "close": 41.454, "high": 41.574, "low": 41.214, "volume": 57854000, "ma5": 41.410000000000004, "ma20": 42.195499999999996, "ma60": 42.17350000000001, "ma120": 40.63091666666669, "ma250": null }, { "date": "2025-08-22", "open": 41.454, "close": 41.244, "high": 41.464, "low": 41.024, "volume": 79449600, "ma5": 41.402, "ma20": 42.117, "ma60": 42.203333333333354, "ma120": 40.65766666666669, "ma250": null }, { "date": "2025-08-25", "open": 41.304, "close": 41.854, "high": 41.854, "low": 41.094, "volume": 90739000, "ma5": 41.474000000000004, "ma20": 42.0885, "ma60": 42.244000000000014, "ma120": 40.689500000000024, "ma250": null }, { "date": "2025-08-26", "open": 41.874, "close": 41.504, "high": 42.004, "low": 41.404, "volume": 75572200, "ma5": 41.498, "ma20": 42.057500000000005, "ma60": 42.269833333333345, "ma120": 40.720500000000015, "ma250": null }, { "date": "2025-08-27", "open": 41.484, "close": 40.984, "high": 41.644, "low": 40.984, "volume": 75814100, "ma5": 41.408, "ma20": 41.9865, "ma60": 42.285500000000006, "ma120": 40.73808333333336, "ma250": null }, { "date": "2025-08-28", "open": 41.004, "close": 40.964, "high": 41.284, "low": 40.584, "volume": 82242600, "ma5": 41.31, "ma20": 41.911500000000004, "ma60": 42.295666666666676, "ma120": 40.754916666666674, "ma250": null }, { "date": "2025-08-29", "open": 40.964, "close": 40.874, "high": 41.974, "low": 40.874, "volume": 136087900, "ma5": 41.236000000000004, "ma20": 41.835, "ma60": 42.302666666666674, "ma120": 40.76591666666668, "ma250": null }, { "date": "2025-09-01", "open": 40.604, "close": 39.964, "high": 40.624, "low": 39.864, "volume": 127633300, "ma5": 40.858, "ma20": 41.689, "ma60": 42.29233333333333, "ma120": 40.773500000000006, "ma250": null }, { "date": "2025-09-02", "open": 39.844, "close": 41.424, "high": 41.484, "low": 39.844, "volume": 145214100, "ma5": 40.842, "ma20": 41.5985, "ma60": 42.305166666666665, "ma120": 40.78958333333334, "ma250": null }, { "date": "2025-09-03", "open": 41.424, "close": 40.884, "high": 41.554, "low": 40.684, "volume": 81840600, "ma5": 40.822, "ma20": 41.4875, "ma60": 42.298333333333325, "ma120": 40.800916666666666, "ma250": null }, { "date": "2025-09-04", "open": 40.794, "close": 41.034, "high": 41.304, "low": 40.124, "volume": 93536300, "ma5": 40.836, "ma20": 41.3825, "ma60": 42.29533333333333, "ma120": 40.811, "ma250": null }, { "date": "2025-09-05", "open": 40.984, "close": 40.744, "high": 41.004, "low": 40.514, "volume": 57232800, "ma5": 40.81, "ma20": 41.294, "ma60": 42.28833333333333, "ma120": 40.80766666666666, "ma250": null }, { "date": "2025-09-08", "open": 40.684, "close": 40.414, "high": 41.084, "low": 40.354, "volume": 85168200, "ma5": 40.9, "ma20": 41.2105, "ma60": 42.26583333333333, "ma120": 40.80258333333333, "ma250": null }, { "date": "2025-09-09", "open": 40.404, "close": 40.814, "high": 40.864, "low": 40.384, "volume": 58952700, "ma5": 40.778000000000006, "ma20": 41.151999999999994, "ma60": 42.24666666666666, "ma120": 40.79999999999999, "ma250": null }, { "date": "2025-09-10", "open": 40.784, "close": 40.984, "high": 41.134, "low": 40.544, "volume": 47138700, "ma5": 40.798, "ma20": 41.125, "ma60": 42.232499999999995, "ma120": 40.79149999999999, "ma250": null }, { "date": "2025-09-11", "open": 41.114, "close": 41.284, "high": 41.314, "low": 40.764, "volume": 65073100, "ma5": 40.848, "ma20": 41.101000000000006, "ma60": 42.227, "ma120": 40.791999999999994, "ma250": null }, { "date": "2025-09-12", "open": 41.364, "close": 40.524, "high": 41.454, "low": 40.404, "volume": 82314000, "ma5": 40.804, "ma20": 41.063, "ma60": 42.202833333333324, "ma120": 40.79066666666667, "ma250": null }, { "date": "2025-09-15", "open": 40.464, "close": 40.204, "high": 40.774, "low": 40.094, "volume": 69949100, "ma5": 40.762, "ma20": 40.9985, "ma60": 42.169, "ma120": 40.783750000000005, "ma250": null }, { "date": "2025-09-16", "open": 40.304, "close": 39.734, "high": 40.414, "low": 39.644, "volume": 85905100, "ma5": 40.54600000000001, "ma20": 40.916, "ma60": 42.119, "ma120": 40.77258333333334, "ma250": null }, { "date": "2025-09-17", "open": 39.744, "close": 39.744, "high": 40.174, "low": 39.684, "volume": 57236300, "ma5": 40.298, "ma20": 40.8315, "ma60": 42.05666666666666, "ma120": 40.78175, "ma250": null }, { "date": "2025-09-18", "open": 39.764, "close": 38.814, "high": 39.824, "low": 38.784, "volume": 100352200, "ma5": 39.804, "ma20": 40.6995, "ma60": 41.97249999999999, "ma120": 40.77816666666668, "ma250": null }, { "date": "2025-09-19", "open": 38.784, "close": 38.984, "high": 39.514, "low": 38.534, "volume": 83656300, "ma5": 39.496, "ma20": 40.5865, "ma60": 41.918833333333325, "ma120": 40.77633333333335, "ma250": null }, { "date": "2025-09-22", "open": 39.134, "close": 38.904, "high": 39.354, "low": 38.784, "volume": 65611000, "ma5": 39.236000000000004, "ma20": 40.439, "ma60": 41.868333333333325, "ma120": 40.77325000000001, "ma250": null }, { "date": "2025-09-23", "open": 38.964, "close": 39.534, "high": 39.734, "low": 38.614, "volume": 93885100, "ma5": 39.196, "ma20": 40.3405, "ma60": 41.82, "ma120": 40.77891666666667, "ma250": null }, { "date": "2025-09-24", "open": 39.484, "close": 39.304, "high": 39.874, "low": 39.274, "volume": 64390000, "ma5": 39.108, "ma20": 40.2565, "ma60": 41.76033333333333, "ma120": 40.783833333333334, "ma250": null }, { "date": "2025-09-25", "open": 39.304, "close": 38.804, "high": 39.344, "low": 38.794, "volume": 66694900, "ma5": 39.106, "ma20": 40.1485, "ma60": 41.69716666666666, "ma120": 40.785250000000005, "ma250": null }, { "date": "2025-09-26", "open": 38.794, "close": 38.784, "high": 38.984, "low": 38.284, "volume": 68276700, "ma5": 39.065999999999995, "ma20": 40.044, "ma60": 41.626, "ma120": 40.80166666666667, "ma250": null }, { "date": "2025-09-29", "open": 38.754, "close": 38.664, "high": 39.274, "low": 38.344, "volume": 83555100, "ma5": 39.017999999999994, "ma20": 39.979, "ma60": 41.550666666666665, "ma120": 40.81441666666667, "ma250": null }, { "date": "2025-09-30", "open": 38.634, "close": 38.394, "high": 38.774, "low": 38.394, "volume": 70002500, "ma5": 38.79, "ma20": 39.8275, "ma60": 41.46383333333333, "ma120": 40.830666666666666, "ma250": null }, { "date": "2025-10-09", "open": 38.194, "close": 38.314, "high": 38.424, "low": 37.804, "volume": 97232000, "ma5": 38.592, "ma20": 39.699, "ma60": 41.38383333333333, "ma120": 40.840916666666665, "ma250": null }, { "date": "2025-10-10", "open": 38.284, "close": 38.164, "high": 38.634, "low": 38.114, "volume": 95505000, "ma5": 38.464, "ma20": 39.555499999999995, "ma60": 41.28283333333333, "ma120": 40.8465, "ma250": null }, { "date": "2025-10-13", "open": 37.744, "close": 38.094, "high": 38.284, "low": 37.684, "volume": 106593600, "ma5": 38.326, "ma20": 39.422999999999995, "ma60": 41.19066666666667, "ma120": 40.85175, "ma250": null }, { "date": "2025-10-14", "open": 38.074, "close": 39.244, "high": 39.474, "low": 37.814, "volume": 173382700, "ma5": 38.442, "ma20": 39.3645, "ma60": 41.11883333333334, "ma120": 40.86141666666666, "ma250": null }, { "date": "2025-10-15", "open": 39.234, "close": 39.484, "high": 39.554, "low": 38.994, "volume": 106276700, "ma5": 38.660000000000004, "ma20": 39.298, "ma60": 41.05683333333333, "ma120": 40.87183333333334, "ma250": null }, { "date": "2025-10-16", "open": 39.484, "close": 39.914, "high": 39.974, "low": 39.114, "volume": 106248800, "ma5": 38.980000000000004, "ma20": 39.2445, "ma60": 41.00383333333334, "ma120": 40.886916666666664, "ma250": null }, { "date": "2025-10-17", "open": 39.864, "close": 39.574, "high": 40.204, "low": 39.364, "volume": 82982700, "ma5": 39.262, "ma20": 39.159, "ma60": 40.94700000000001, "ma120": 40.89391666666666, "ma250": null }, { "date": "2025-10-20", "open": 39.594, "close": 39.404, "high": 39.774, "low": 39.084, "volume": 64947700, "ma5": 39.524, "ma20": 39.103, "ma60": 40.886500000000005, "ma120": 40.903416666666665, "ma250": null }, { "date": "2025-10-21", "open": 39.474, "close": 39.964, "high": 40.084, "low": 39.474, "volume": 75993100, "ma5": 39.668, "ma20": 39.090999999999994, "ma60": 40.83866666666667, "ma120": 40.91983333333334, "ma250": null }, { "date": "2025-10-22", "open": 39.964, "close": 39.934, "high": 40.184, "low": 39.714, "volume": 55133400, "ma5": 39.757999999999996, "ma20": 39.101, "ma60": 40.788833333333336, "ma120": 40.936166666666665, "ma250": null }, { "date": "2025-10-23", "open": 39.934, "close": 40.224, "high": 40.474, "low": 39.764, "volume": 71317400, "ma5": 39.82, "ma20": 39.12499999999999, "ma60": 40.740833333333356, "ma120": 40.95308333333333, "ma250": null }, { "date": "2025-10-24", "open": 40.334, "close": 39.934, "high": 40.434, "low": 39.834, "volume": 69883200, "ma5": 39.891999999999996, "ma20": 39.181, "ma60": 40.692000000000014, "ma120": 40.96866666666667, "ma250": null }, { "date": "2025-10-27", "open": 39.884, "close": 39.574, "high": 39.954, "low": 39.404, "volume": 98894900, "ma5": 39.926, "ma20": 39.21049999999999, "ma60": 40.63800000000002, "ma120": 40.979, "ma250": null }, { "date": "2025-10-28", "open": 39.604, "close": 39.584, "high": 39.704, "low": 39.214, "volume": 70595100, "ma5": 39.85, "ma20": 39.244499999999995, "ma60": 40.590666666666685, "ma120": 40.99233333333333, "ma250": null }, { "date": "2025-10-29", "open": 39.514, "close": 38.754, "high": 39.514, "low": 38.674, "volume": 91098800, "ma5": 39.61399999999999, "ma20": 39.2055, "ma60": 40.534500000000016, "ma120": 41.00924999999999, "ma250": null }, { "date": "2025-10-30", "open": 38.784, "close": 39.184, "high": 39.344, "low": 38.714, "volume": 113153800, "ma5": 39.406, "ma20": 39.19949999999999, "ma60": 40.48083333333334, "ma120": 41.02449999999999, "ma250": null }, { "date": "2025-10-31", "open": 39.244, "close": 38.874, "high": 39.284, "low": 38.824, "volume": 70260700, "ma5": 39.194, "ma20": 39.203, "ma60": 40.421000000000014, "ma120": 41.03174999999999, "ma250": null }, { "date": "2025-11-03", "open": 39.124, "close": 39.774, "high": 39.954, "low": 39.044, "volume": 92198100, "ma5": 39.233999999999995, "ma20": 39.2525, "ma60": 40.377166666666675, "ma120": 41.039999999999985, "ma250": null }, { "date": "2025-11-04", "open": 39.824, "close": 40.994, "high": 41.094, "low": 39.794, "volume": 134003600, "ma5": 39.516, "ma20": 39.369, "ma60": 40.34566666666667, "ma120": 41.05274999999999, "ma250": null }, { "date": "2025-11-05", "open": 41.084, "close": 40.784, "high": 41.454, "low": 40.734, "volume": 73171400, "ma5": 39.922, "ma20": 39.4885, "ma60": 40.30483333333334, "ma120": 41.061083333333336, "ma250": null }, { "date": "2025-11-06", "open": 40.634, "close": 40.324, "high": 40.874, "low": 40.294, "volume": 87197300, "ma5": 40.15, "ma20": 39.589000000000006, "ma60": 40.258500000000005, "ma120": 41.05925, "ma250": null }, { "date": "2025-11-07", "open": 40.384, "close": 40.494, "high": 40.704, "low": 40.264, "volume": 59319100, "ma5": 40.474, "ma20": 39.7055, "ma60": 40.21450000000001, "ma120": 41.05674999999999, "ma250": null }, { "date": "2025-11-10", "open": 40.434, "close": 40.704, "high": 40.864, "low": 40.264, "volume": 53236900, "ma5": 40.660000000000004, "ma20": 39.836, "ma60": 40.18433333333334, "ma120": 41.05508333333332, "ma250": null }, { "date": "2025-11-11", "open": 40.674, "close": 40.944, "high": 41.024, "low": 40.504, "volume": 54467100, "ma5": 40.65, "ma20": 39.921, "ma60": 40.16533333333334, "ma120": 41.06083333333333, "ma250": null }, { "date": "2025-11-12", "open": 41.104, "close": 40.914, "high": 41.344, "low": 40.914, "volume": 58792900, "ma5": 40.676, "ma20": 39.99249999999999, "ma60": 40.14750000000001, "ma120": 41.069916666666664, "ma250": null }, { "date": "2025-11-13", "open": 40.954, "close": 41.194, "high": 41.284, "low": 40.724, "volume": 58798000, "ma5": 40.85, "ma20": 40.05649999999999, "ma60": 40.14200000000002, "ma120": 41.08083333333333, "ma250": null }, { "date": "2025-11-14", "open": 41.224, "close": 41.234, "high": 41.574, "low": 41.164, "volume": 51821000, "ma5": 40.998000000000005, "ma20": 40.1395, "ma60": 40.13316666666669, "ma120": 41.09208333333334, "ma250": null }, { "date": "2025-11-17", "open": 41.084, "close": 40.634, "high": 41.184, "low": 40.484, "volume": 61067400, "ma5": 40.984, "ma20": 40.201, "ma60": 40.122333333333344, "ma120": 41.09325000000001, "ma250": null }, { "date": "2025-11-18", "open": 40.544, "close": 40.864, "high": 40.894, "low": 40.424, "volume": 51743900, "ma5": 40.968, "ma20": 40.245999999999995, "ma60": 40.111833333333344, "ma120": 41.100166666666674, "ma250": null }, { "date": "2025-11-19", "open": 40.864, "close": 41.204, "high": 41.484, "low": 40.784, "volume": 51169600, "ma5": 41.025999999999996, "ma20": 40.30949999999999, "ma60": 40.108833333333344, "ma120": 41.111999999999995, "ma250": null }, { "date": "2025-11-20", "open": 41.204, "close": 41.214, "high": 41.774, "low": 41.034, "volume": 58585200, "ma5": 41.03, "ma20": 40.359, "ma60": 40.105166666666676, "ma120": 41.12441666666667, "ma250": null }, { "date": "2025-11-21", "open": 41.224, "close": 40.984, "high": 41.534, "low": 40.744, "volume": 79126400, "ma5": 40.980000000000004, "ma20": 40.411500000000004, "ma60": 40.09733333333334, "ma120": 41.135416666666664, "ma250": null }, { "date": "2025-11-24", "open": 41.084, "close": 40.614, "high": 41.194, "low": 40.494, "volume": 67854900, "ma5": 40.976, "ma20": 40.4635, "ma60": 40.086833333333324, "ma120": 41.14508333333334, "ma250": null }, { "date": "2025-11-25", "open": 40.644, "close": 41.234, "high": 41.284, "low": 40.424, "volume": 66640900, "ma5": 41.050000000000004, "ma20": 40.54600000000001, "ma60": 40.076499999999996, "ma120": 41.16025000000001, "ma250": null }, { "date": "2025-11-26", "open": 41.324, "close": 41.234, "high": 41.614, "low": 40.954, "volume": 45107200, "ma5": 41.056000000000004, "ma20": 40.67000000000001, "ma60": 40.07199999999999, "ma120": 41.17091666666668, "ma250": null }, { "date": "2025-11-27", "open": 41.164, "close": 41.174, "high": 41.374, "low": 40.584, "volume": 62143400, "ma5": 41.048, "ma20": 40.7695, "ma60": 40.075166666666654, "ma120": 41.180333333333344, "ma250": null }, { "date": "2025-11-28", "open": 41.084, "close": 40.934, "high": 41.104, "low": 40.804, "volume": 49465800, "ma5": 41.038, "ma20": 40.872499999999995, "ma60": 40.07466666666666, "ma120": 41.18516666666668, "ma250": null }, { "date": "2025-12-01", "open": 41.064, "close": 41.424, "high": 41.454, "low": 40.914, "volume": 56791900, "ma5": 41.2, "ma20": 40.955, "ma60": 40.08383333333333, "ma120": 41.19325000000001, "ma250": null }, { "date": "2025-12-02", "open": 41.424, "close": 41.364, "high": 41.634, "low": 41.204, "volume": 40673500, "ma5": 41.226, "ma20": 40.9735, "ma60": 40.107166666666664, "ma120": 41.19975, "ma250": null }, { "date": "2025-12-03", "open": 41.254, "close": 40.994, "high": 41.564, "low": 40.984, "volume": 46896000, "ma5": 41.178000000000004, "ma20": 40.984, "ma60": 40.1, "ma120": 41.20258333333334, "ma250": null }, { "date": "2025-12-04", "open": 41.034, "close": 41.204, "high": 41.404, "low": 40.994, "volume": 36120700, "ma5": 41.184000000000005, "ma20": 41.028, "ma60": 40.10533333333333, "ma120": 41.20183333333333, "ma250": null }, { "date": "2025-12-05", "open": 41.234, "close": 41.434, "high": 41.534, "low": 40.894, "volume": 54890600, "ma5": 41.284, "ma20": 41.074999999999996, "ma60": 40.112, "ma120": 41.20366666666668, "ma250": null }, { "date": "2025-12-08", "open": 41.424, "close": 41.164, "high": 41.624, "low": 41.054, "volume": 58003900, "ma5": 41.232000000000006, "ma20": 41.09799999999999, "ma60": 40.11900000000001, "ma120": 41.20366666666668, "ma250": null }, { "date": "2025-12-09", "open": 41.164, "close": 41.024, "high": 41.284, "low": 40.814, "volume": 46593900, "ma5": 41.164, "ma20": 41.10199999999999, "ma60": 40.12916666666668, "ma120": 41.19750000000001, "ma250": null }, { "date": "2025-12-10", "open": 41.064, "close": 39.684, "high": 41.064, "low": 39.534, "volume": 108315700, "ma5": 40.902, "ma20": 41.040499999999994, "ma60": 40.11033333333334, "ma120": 41.178500000000014, "ma250": null }, { "date": "2025-12-11", "open": 39.844, "close": 39.664, "high": 40.034, "low": 39.394, "volume": 84623100, "ma5": 40.593999999999994, "ma20": 40.96399999999999, "ma60": 40.08833333333334, "ma120": 41.160416666666684, "ma250": null }, { "date": "2025-12-12", "open": 39.734, "close": 39.724, "high": 39.814, "low": 39.464, "volume": 71762500, "ma5": 40.251999999999995, "ma20": 40.888499999999986, "ma60": 40.06233333333334, "ma120": 41.14466666666668, "ma250": null }, { "date": "2025-12-15", "open": 39.724, "close": 39.784, "high": 40.264, "low": 39.614, "volume": 56266600, "ma5": 39.976, "ma20": 40.84599999999999, "ma60": 40.05000000000002, "ma120": 41.126416666666664, "ma250": null }, { "date": "2025-12-16", "open": 39.764, "close": 39.684, "high": 40.114, "low": 39.414, "volume": 56617600, "ma5": 39.708, "ma20": 40.78699999999999, "ma60": 40.04133333333334, "ma120": 41.105166666666676, "ma250": null }, { "date": "2025-12-17", "open": 39.584, "close": 39.504, "high": 39.834, "low": 39.214, "volume": 63126700, "ma5": 39.672, "ma20": 40.702, "ma60": 40.03750000000001, "ma120": 41.07825000000001, "ma250": null }, { "date": "2025-12-18", "open": 39.524, "close": 40.354, "high": 40.404, "low": 39.384, "volume": 76811900, "ma5": 39.81, "ma20": 40.659000000000006, "ma60": 40.047666666666665, "ma120": 41.052166666666686, "ma250": null }, { "date": "2025-12-19", "open": 40.354, "close": 39.974, "high": 40.464, "low": 39.894, "volume": 57382300, "ma5": 39.85999999999999, "ma20": 40.60850000000001, "ma60": 40.067, "ma120": 41.019750000000016, "ma250": null }, { "date": "2025-12-22", "open": 40.064, "close": 39.754, "high": 40.114, "low": 39.694, "volume": 52474000, "ma5": 39.854, "ma20": 40.5655, "ma60": 40.07983333333333, "ma120": 40.99933333333335, "ma250": null }, { "date": "2025-12-23", "open": 39.724, "close": 39.894, "high": 40.024, "low": 39.644, "volume": 60651000, "ma5": 39.896, "ma20": 40.4985, "ma60": 40.09633333333332, "ma120": 40.98233333333335, "ma250": null }, { "date": "2025-12-24", "open": 39.914, "close": 39.814, "high": 39.974, "low": 39.534, "volume": 53630500, "ma5": 39.958, "ma20": 40.4275, "ma60": 40.100999999999985, "ma120": 40.96050000000002, "ma250": null }, { "date": "2025-12-25", "open": 39.914, "close": 39.764, "high": 40.064, "low": 39.684, "volume": 49921400, "ma5": 39.839999999999996, "ma20": 40.357000000000006, "ma60": 40.10866666666664, "ma120": 40.93450000000002, "ma250": null }, { "date": "2025-12-26", "open": 39.774, "close": 39.684, "high": 39.864, "low": 39.604, "volume": 50881000, "ma5": 39.782, "ma20": 40.294500000000006, "ma60": 40.12333333333332, "ma120": 40.91025000000001, "ma250": null }, { "date": "2025-12-29", "open": 39.644, "close": 39.854, "high": 39.914, "low": 39.404, "volume": 68255100, "ma5": 39.802, "ma20": 40.21600000000001, "ma60": 40.14116666666665, "ma120": 40.883583333333355, "ma250": null }, { "date": "2025-12-30", "open": 39.884, "close": 40.264, "high": 40.464, "low": 39.764, "volume": 83478300, "ma5": 39.876, "ma20": 40.161, "ma60": 40.16783333333331, "ma120": 40.85925000000002, "ma250": null }, { "date": "2025-12-31", "open": 40.224, "close": 40.084, "high": 40.314, "low": 39.904, "volume": 55414200, "ma5": 39.93, "ma20": 40.1155, "ma60": 40.195999999999984, "ma120": 40.82991666666669, "ma250": null }, { "date": "2026-01-05", "open": 40.464, "close": 40.334, "high": 40.784, "low": 40.254, "volume": 84083000, "ma5": 40.044, "ma20": 40.072, "ma60": 40.229666666666645, "ma120": 40.80675000000003, "ma250": null }, { "date": "2026-01-06", "open": 40.434, "close": 40.714, "high": 40.774, "low": 40.074, "volume": 92371500, "ma5": 40.25, "ma20": 40.036, "ma60": 40.27216666666664, "ma120": 40.777500000000025, "ma250": null }, { "date": "2026-01-07", "open": 40.734, "close": 40.134, "high": 41.004, "low": 40.124, "volume": 88056000, "ma5": 40.306000000000004, "ma20": 39.984500000000004, "ma60": 40.30616666666664, "ma120": 40.7484166666667, "ma250": null }, { "date": "2026-01-08", "open": 40.184, "close": 39.564, "high": 40.234, "low": 39.284, "volume": 111572700, "ma5": 40.166000000000004, "ma20": 39.911500000000004, "ma60": 40.31149999999999, "ma120": 40.7151666666667, "ma250": null }, { "date": "2026-01-09", "open": 39.524, "close": 39.284, "high": 39.744, "low": 39.104, "volume": 98547100, "ma5": 40.006, "ma20": 39.89150000000001, "ma60": 40.30816666666666, "ma120": 40.682500000000026, "ma250": null }, { "date": "2026-01-12", "open": 39.284, "close": 39.104, "high": 39.414, "low": 38.984, "volume": 118664100, "ma5": 39.760000000000005, "ma20": 39.8635, "ma60": 40.29466666666664, "ma120": 40.64925000000003, "ma250": null }, { "date": "2026-01-13", "open": 39.184, "close": 39.114, "high": 39.364, "low": 39.014, "volume": 115936500, "ma5": 39.440000000000005, "ma20": 39.83299999999999, "ma60": 40.28699999999997, "ma120": 40.61700000000003, "ma250": 39.86843999999999 }, { "date": "2026-01-14", "open": 39.114, "close": 38.054, "high": 39.154, "low": 38.044, "volume": 191774400, "ma5": 39.024, "ma20": 39.7465, "ma60": 40.264499999999984, "ma120": 40.575500000000034, "ma250": 39.88268 }, { "date": "2026-01-15", "open": 38.094, "close": 38.094, "high": 38.404, "low": 37.984, "volume": 121727100, "ma5": 38.730000000000004, "ma20": 39.667, "ma60": 40.23333333333332, "ma120": 40.53600000000004, "ma250": 39.89648 }, { "date": "2026-01-16", "open": 38.487, "close": 37.717, "high": 38.497, "low": 37.647, "volume": 152524500, "ma5": 38.416599999999995, "ma20": 39.57765, "ma60": 40.19638333333332, "ma120": 40.49260833333336, "ma250": 39.907212 }, { "date": "2026-01-19", "open": 37.727, "close": 37.547, "high": 37.917, "low": 37.497, "volume": 98870300, "ma5": 38.105199999999996, "ma20": 39.43730000000001, "ma60": 40.15176666666666, "ma120": 40.44630000000003, "ma250": 39.917864 }, { "date": "2026-01-20", "open": 37.567, "close": 37.727, "high": 38.127, "low": 37.507, "volume": 111387300, "ma5": 37.827799999999996, "ma20": 39.32495000000001, "ma60": 40.114983333333335, "ma120": 40.40349166666669, "ma250": 39.92771600000001 }, { "date": "2026-01-21", "open": 37.917, "close": 37.237, "high": 37.937, "low": 37.177, "volume": 121500000, "ma5": 37.6644, "ma20": 39.1991, "ma60": 40.07603333333332, "ma120": 40.35701666666669, "ma250": 39.936728 }, { "date": "2026-01-22", "open": 37.267, "close": 36.847, "high": 37.577, "low": 36.797, "volume": 187754600, "ma5": 37.415, "ma20": 39.046749999999996, "ma60": 40.03041666666666, "ma120": 40.31054166666669, "ma250": 39.94426 }, { "date": "2026-01-23", "open": 36.847, "close": 36.497, "high": 37.167, "low": 36.377, "volume": 189211300, "ma5": 37.17100000000001, "ma20": 38.8809, "ma60": 39.9928, "ma120": 40.26365000000001, "ma250": 39.950032 }, { "date": "2026-01-26", "open": 36.497, "close": 37.017, "high": 37.297, "low": 36.307, "volume": 216679400, "ma5": 37.065, "ma20": 38.74355, "ma60": 39.95668333333333, "ma120": 40.21875833333334, "ma250": 39.954764 }, { "date": "2026-01-27", "open": 37.057, "close": 37.097, "high": 37.507, "low": 36.867, "volume": 157240600, "ma5": 36.93900000000001, "ma20": 38.6142, "ma60": 39.92706666666667, "ma120": 40.17403333333334, "ma250": 39.956655999999995 }, { "date": "2026-01-28", "open": 37.117, "close": 36.797, "high": 37.437, "low": 36.697, "volume": 204166700, "ma5": 36.851, "ma20": 38.461349999999996, "ma60": 39.87745, "ma120": 40.12730833333334, "ma250": 39.955948 }, { "date": "2026-01-29", "open": 36.877, "close": 37.527, "high": 37.647, "low": 36.547, "volume": 199998200, "ma5": 36.987, "ma20": 38.32449999999999, "ma60": 39.81966666666667, "ma120": 40.08266666666667, "ma250": 39.95928 }, { "date": "2026-01-30", "open": 37.527, "close": 37.667, "high": 38.167, "low": 37.527, "volume": 166084300, "ma5": 37.221, "ma20": 38.20365, "ma60": 39.767716666666665, "ma120": 40.03627500000001, "ma250": 39.96553199999999 }, { "date": "2026-02-02", "open": 37.877, "close": 37.447, "high": 38.297, "low": 37.407, "volume": 138497900, "ma5": 37.307, "ma20": 38.05930000000001, "ma60": 39.71976666666668, "ma120": 39.989133333333335, "ma250": 39.97082399999999 }, { "date": "2026-02-03", "open": 37.667, "close": 37.297, "high": 37.667, "low": 37.137, "volume": 84279200, "ma5": 37.346999999999994, "ma20": 37.888450000000006, "ma60": 39.66648333333334, "ma120": 39.94049166666666, "ma250": 39.978276 }, { "date": "2026-02-04", "open": 37.297, "close": 38.007, "high": 38.017, "low": 37.257, "volume": 102131600, "ma5": 37.589, "ma20": 37.7821, "ma60": 39.62153333333334, "ma120": 39.90293333333332, "ma250": 39.987047999999994 }, { "date": "2026-02-05", "open": 37.937, "close": 38.707, "high": 38.917, "low": 37.907, "volume": 121889500, "ma5": 37.825, "ma20": 37.73925, "ma60": 39.58425000000001, "ma120": 39.87479166666666, "ma250": 39.9969 }, { "date": "2026-02-06", "open": 38.697, "close": 38.597, "high": 38.947, "low": 38.307, "volume": 80298000, "ma5": 38.011, "ma20": 37.704899999999995, "ma60": 39.54563333333335, "ma120": 39.846566666666654, "ma250": 40.004751999999996 }, { "date": "2026-02-09", "open": 38.597, "close": 38.477, "high": 38.737, "low": 38.327, "volume": 65894900, "ma5": 38.217, "ma20": 37.67354999999999, "ma60": 39.50035000000001, "ma120": 39.821175, "ma250": 40.014723999999994 }, { "date": "2026-02-10", "open": 38.487, "close": 38.337, "high": 38.557, "low": 38.307, "volume": 49596500, "ma5": 38.425, "ma20": 37.634699999999995, "ma60": 39.45206666666668, "ma120": 39.79261666666667, "ma250": 40.023335999999986 }, { "date": "2026-02-11", "open": 38.357, "close": 38.397, "high": 38.447, "low": 38.197, "volume": 52881700, "ma5": 38.503, "ma20": 37.651849999999996, "ma60": 39.41478333333335, "ma120": 39.76855833333334, "ma250": 40.032188 }, { "date": "2026-02-12", "open": 38.397, "close": 37.987, "high": 38.417, "low": 37.727, "volume": 77752600, "ma5": 38.358999999999995, "ma20": 37.64649999999999, "ma60": 39.366833333333346, "ma120": 39.73933333333334, "ma250": 40.0378 }, { "date": "2026-02-13", "open": 37.947, "close": 37.707, "high": 38.087, "low": 37.627, "volume": 70537000, "ma5": 38.181, "ma20": 37.646, "ma60": 39.30855000000001, "ma120": 39.708691666666674, "ma250": 40.040772 }, { "date": "2026-02-24", "open": 38.197, "close": 37.937, "high": 38.407, "low": 37.817, "volume": 75467400, "ma5": 38.073, "ma20": 37.6655, "ma60": 39.25393333333334, "ma120": 39.67955000000001, "ma250": 40.042104 }, { "date": "2026-02-25", "open": 37.897, "close": 37.777, "high": 38.147, "low": 37.717, "volume": 72397100, "ma5": 37.961, "ma20": 37.668000000000006, "ma60": 39.20048333333334, "ma120": 39.64890833333334, "ma250": 40.042436 }, { "date": "2026-02-26", "open": 37.797, "close": 37.697, "high": 38.017, "low": 37.497, "volume": 59332500, "ma5": 37.821000000000005, "ma20": 37.691, "ma60": 39.151866666666685, "ma120": 39.619350000000004, "ma250": 40.041168 }, { "date": "2026-02-27", "open": 37.747, "close": 37.747, "high": 37.947, "low": 37.637, "volume": 63703500, "ma5": 37.773, "ma20": 37.736, "ma60": 39.093750000000014, "ma120": 39.58512500000001, "ma250": 40.04133999999999 }, { "date": "2026-03-02", "open": 37.597, "close": 37.667, "high": 37.867, "low": 37.417, "volume": 68547300, "ma5": 37.765, "ma20": 37.7945, "ma60": 39.034300000000016, "ma120": 39.55315000000001, "ma250": 40.039871999999995 }, { "date": "2026-03-03", "open": 37.657, "close": 38.177, "high": 38.547, "low": 37.557, "volume": 138465600, "ma5": 37.813, "ma20": 37.852500000000006, "ma60": 38.98435000000001, "ma120": 39.52975833333334, "ma250": 40.040724 }, { "date": "2026-03-04", "open": 38.007, "close": 37.597, "high": 38.027, "low": 37.007, "volume": 115193900, "ma5": 37.777, "ma20": 37.8775, "ma60": 38.92873333333336, "ma120": 39.50170000000001, "ma250": 40.039775999999996 }, { "date": "2026-03-05", "open": 37.657, "close": 38.147, "high": 38.237, "low": 37.627, "volume": 78337000, "ma5": 37.867000000000004, "ma20": 37.945, "ma60": 38.874116666666694, "ma120": 39.478975000000005, "ma250": 40.04282799999999 }, { "date": "2026-03-06", "open": 38.097, "close": 38.197, "high": 38.317, "low": 37.947, "volume": 46595700, "ma5": 37.957, "ma20": 37.978500000000004, "ma60": 38.82133333333335, "ma120": 39.464250000000014, "ma250": 40.0466 }, { "date": "2026-03-09", "open": 37.897, "close": 37.787, "high": 38.177, "low": 37.747, "volume": 76677500, "ma5": 37.981, "ma20": 37.98450000000001, "ma60": 38.767883333333344, "ma120": 39.43394166666668, "ma250": 40.049692 }, { "date": "2026-03-10", "open": 37.937, "close": 38.217, "high": 38.237, "low": 37.797, "volume": 61371700, "ma5": 37.989, "ma20": 38.02300000000001, "ma60": 38.71810000000002, "ma120": 39.41171666666667, "ma250": 40.052704 }, { "date": "2026-03-11", "open": 38.297, "close": 38.497, "high": 38.497, "low": 37.947, "volume": 68940700, "ma5": 38.169000000000004, "ma20": 38.083000000000006, "ma60": 38.66915000000002, "ma120": 39.39057500000002, "ma250": 40.053236 }, { "date": "2026-03-12", "open": 38.447, "close": 38.497, "high": 38.577, "low": 38.327, "volume": 52772300, "ma5": 38.239, "ma20": 38.1075, "ma60": 38.624700000000004, "ma120": 39.371850000000016, "ma250": 40.055088 }, { "date": "2026-03-13", "open": 38.457, "close": 38.757, "high": 39.047, "low": 38.347, "volume": 76527700, "ma5": 38.351, "ma20": 38.11, "ma60": 38.586916666666674, "ma120": 39.358041666666686, "ma250": 40.05797999999999 }, { "date": "2026-03-16", "open": 38.767, "close": 38.907, "high": 39.037, "low": 38.637, "volume": 61094500, "ma5": 38.575, "ma20": 38.125499999999995, "ma60": 38.57396666666668, "ma120": 39.34215000000001, "ma250": 40.06247199999999 }, { "date": "2026-03-17", "open": 38.887, "close": 39.117, "high": 39.357, "low": 38.827, "volume": 65622900, "ma5": 38.755, "ma20": 38.15749999999999, "ma60": 38.56485000000001, "ma120": 39.32659166666667, "ma250": 40.063444000000004 }, { "date": "2026-03-18", "open": 39.127, "close": 38.917, "high": 39.317, "low": 38.787, "volume": 70583100, "ma5": 38.839, "ma20": 38.186499999999995, "ma60": 38.551399999999994, "ma120": 39.30686666666668, "ma250": 40.06333599999999 }, { "date": "2026-03-19", "open": 38.877, "close": 38.767, "high": 39.037, "low": 38.697, "volume": 65024700, "ma5": 38.892999999999994, "ma20": 38.205, "ma60": 38.53445000000001, "ma120": 39.29222500000001, "ma250": 40.060188 }, { "date": "2026-03-20", "open": 38.847, "close": 38.747, "high": 39.077, "low": 38.657, "volume": 61580300, "ma5": 38.891, "ma20": 38.242999999999995, "ma60": 38.51883333333333, "ma120": 39.28008333333334, "ma250": 40.058959999999985 }, { "date": "2026-03-23", "open": 38.577, "close": 37.677, "high": 38.697, "low": 37.547, "volume": 95773800, "ma5": 38.644999999999996, "ma20": 38.2415, "ma60": 38.48838333333334, "ma120": 39.26294166666667, "ma250": 40.05169199999998 }, { "date": "2026-03-24", "open": 37.797, "close": 38.247, "high": 38.317, "low": 37.727, "volume": 61633600, "ma5": 38.471000000000004, "ma20": 38.257, "ma60": 38.453266666666664, "ma120": 39.25046666666666, "ma250": 40.046583999999974 }, { "date": "2026-03-25", "open": 38.327, "close": 38.257, "high": 38.397, "low": 37.937, "volume": 65381700, "ma5": 38.339, "ma20": 38.281, "ma60": 38.42465000000001, "ma120": 39.245824999999996, "ma250": 40.040315999999976 }, { "date": "2026-03-26", "open": 38.147, "close": 38.557, "high": 38.687, "low": 38.137, "volume": 61679000, "ma5": 38.297000000000004, "ma20": 38.324, "ma60": 38.404700000000005, "ma120": 39.242266666666666, "ma250": 40.02996799999998 }, { "date": "2026-03-27", "open": 38.497, "close": 38.437, "high": 38.697, "low": 38.247, "volume": 46800700, "ma5": 38.235, "ma20": 38.3585, "ma60": 38.38041666666666, "ma120": 39.238375, "ma250": 40.01961999999999 }, { "date": "2026-03-30", "open": 38.237, "close": 38.477, "high": 38.567, "low": 38.127, "volume": 64605400, "ma5": 38.394999999999996, "ma20": 38.399, "ma60": 38.35813333333333, "ma120": 39.229566666666656, "ma250": 40.00903199999998 }, { "date": "2026-03-31", "open": 38.537, "close": 38.317, "high": 38.727, "low": 38.277, "volume": 66309700, "ma5": 38.409, "ma20": 38.406, "ma60": 38.33401666666666, "ma120": 39.22134166666665, "ma250": 39.99428399999998 }, { "date": "2026-04-01", "open": 38.557, "close": 38.817, "high": 39.037, "low": 38.417, "volume": 88152600, "ma5": 38.521, "ma20": 38.467, "ma60": 38.31956666666666, "ma120": 39.22144999999999, "ma250": 39.98465599999998 }, { "date": "2026-04-02", "open": 38.857, "close": 38.757, "high": 38.917, "low": 38.577, "volume": 53463000, "ma5": 38.561, "ma20": 38.4975, "ma60": 38.30128333333332, "ma120": 39.22122499999998, "ma250": 39.97694799999997 }, { "date": "2026-04-03", "open": 38.757, "close": 38.397, "high": 38.817, "low": 38.357, "volume": 46448500, "ma5": 38.553, "ma20": 38.50750000000001, "ma60": 38.27016666666666, "ma120": 39.21899999999998, "ma250": 39.96639999999998 }, { "date": "2026-04-07", "open": 38.387, "close": 37.987, "high": 38.597, "low": 37.957, "volume": 52836700, "ma5": 38.455, "ma20": 38.5175, "ma60": 38.235216666666666, "ma120": 39.215608333333314, "ma250": 39.954051999999976 }, { "date": "2026-04-08", "open": 38.497, "close": 38.617, "high": 38.637, "low": 38.187, "volume": 66949800, "ma5": 38.515, "ma20": 38.5375, "ma60": 38.2066, "ma120": 39.21813333333332, "ma250": 39.95394399999998 }, { "date": "2026-04-09", "open": 38.477, "close": 38.257, "high": 38.517, "low": 38.117, "volume": 53585400, "ma5": 38.403, "ma20": 38.525499999999994, "ma60": 38.16565000000001, "ma120": 39.21890833333331, "ma250": 39.94999599999998 }, { "date": "2026-04-10", "open": 38.317, "close": 38.207, "high": 38.377, "low": 38.127, "volume": 54320200, "ma5": 38.293, "ma20": 38.510999999999996, "ma60": 38.13353333333334, "ma120": 39.21984999999998, "ma250": 39.946007999999985 }, { "date": "2026-04-13", "open": 38.127, "close": 37.977, "high": 38.157, "low": 37.917, "volume": 52514500, "ma5": 38.208999999999996, "ma20": 38.471999999999994, "ma60": 38.10708333333333, "ma120": 39.20929166666665, "ma250": 39.94081999999999 }, { "date": "2026-04-14", "open": 37.997, "close": 38.127, "high": 38.177, "low": 37.947, "volume": 50399900, "ma5": 38.237, "ma20": 38.43299999999999, "ma60": 38.08780000000001, "ma120": 39.197983333333326, "ma250": 39.937911999999976 }, { "date": "2026-04-15", "open": 38.247, "close": 38.897, "high": 38.917, "low": 38.217, "volume": 105210400, "ma5": 38.293, "ma20": 38.422, "ma60": 38.08434999999999, "ma120": 39.189508333333315, "ma250": 39.93864399999998 }, { "date": "2026-04-16", "open": 38.897, "close": 38.907, "high": 39.147, "low": 38.747, "volume": 61725800, "ma5": 38.423, "ma20": 38.421499999999995, "ma60": 38.0809, "ma120": 39.18394999999998, "ma250": 39.93973599999998 }, { "date": "2026-04-17", "open": 38.847, "close": 38.517, "high": 38.897, "low": 38.497, "volume": 58792500, "ma5": 38.485, "ma20": 38.409000000000006, "ma60": 38.08861666666667, "ma120": 39.176558333333325, "ma250": 39.94654799999998 }, { "date": "2026-04-20", "open": 38.497, "close": 38.867, "high": 38.897, "low": 38.327, "volume": 58877600, "ma5": 38.663, "ma20": 38.415000000000006, "ma60": 38.1015, "ma120": 39.16741666666666, "ma250": 39.953479999999985 }, { "date": "2026-04-21", "open": 38.907, "close": 38.867, "high": 39.147, "low": 38.857, "volume": 54594900, "ma5": 38.81099999999999, "ma20": 38.4745, "ma60": 38.12066666666668, "ma120": 39.15852499999999, "ma250": 39.96317199999998 }, { "date": "2026-04-22", "open": 38.867, "close": 38.737, "high": 39.027, "low": 38.617, "volume": 50759500, "ma5": 38.778999999999996, "ma20": 38.499, "ma60": 38.14050000000002, "ma120": 39.146133333333324, "ma250": 39.969783999999976 }, { "date": "2026-04-23", "open": 38.717, "close": 38.807, "high": 38.857, "low": 38.517, "volume": 56948900, "ma5": 38.759, "ma20": 38.526500000000006, "ma60": 38.15850000000002, "ma120": 39.136741666666666, "ma250": 39.97503599999998 }, { "date": "2026-04-24", "open": 38.737, "close": 38.377, "high": 38.797, "low": 38.357, "volume": 62941400, "ma5": 38.73100000000001, "ma20": 38.5175, "ma60": 38.17750000000001, "ma120": 39.12676666666666, "ma250": 39.97868799999998 }, { "date": "2026-04-27", "open": 38.517, "close": 38.377, "high": 38.987, "low": 38.317, "volume": 92616800, "ma5": 38.633, "ma20": 38.514499999999984, "ma60": 38.203, "ma120": 39.11670833333334, "ma250": 39.97985999999998 }, { "date": "2026-04-28", "open": 38.377, "close": 38.597, "high": 38.627, "low": 38.257, "volume": 66930500, "ma5": 38.57900000000001, "ma20": 38.520499999999984, "ma60": 38.238000000000014, "ma120": 39.11540000000001, "ma250": 39.98131199999998 }, { "date": "2026-04-29", "open": 37.907, "close": 37.497, "high": 38.017, "low": 37.337, "volume": 253311700, "ma5": 38.331, "ma20": 38.47949999999999, "ma60": 38.246, "ma120": 39.10134166666668, "ma250": 39.97888399999998 }, { "date": "2026-04-30", "open": 37.397, "close": 37.267, "high": 37.507, "low": 37.117, "volume": 116957400, "ma5": 38.023, "ma20": 38.401999999999994, "ma60": 38.24883333333332, "ma120": 39.087950000000006, "ma250": 39.97301599999998 }, { "date": "2026-05-06", "open": 37.287, "close": 36.997, "high": 37.347, "low": 36.817, "volume": 143177100, "ma5": 37.747, "ma20": 38.31399999999999, "ma60": 38.25216666666666, "ma120": 39.064808333333346, "ma250": 39.96794799999997 }, { "date": "2026-05-07", "open": 37.047, "close": 36.947, "high": 37.157, "low": 36.937, "volume": 79009000, "ma5": 37.461, "ma20": 38.241499999999995, "ma60": 38.2425, "ma120": 39.03108333333334, "ma250": 39.96375999999997 }, { "date": "2026-05-08", "open": 37.027, "close": 36.937, "high": 37.177, "low": 36.897, "volume": 86953900, "ma5": 37.129000000000005, "ma20": 38.189, "ma60": 38.230333333333334, "ma120": 38.999025, "ma250": 39.95961199999998 }, { "date": "2026-05-11", "open": 36.947, "close": 36.967, "high": 36.977, "low": 36.697, "volume": 92548900, "ma5": 37.023, "ma20": 38.106500000000004, "ma60": 38.22233333333334, "ma120": 38.971050000000005, "ma250": 39.954703999999985 }, { "date": "2026-05-12", "open": 36.977, "close": 36.897, "high": 37.137, "low": 36.857, "volume": 96729900, "ma5": 36.949, "ma20": 38.038500000000006, "ma60": 38.21566666666667, "ma120": 38.941075, "ma250": 39.95003599999999 }, { "date": "2026-05-13", "open": 36.957, "close": 36.877, "high": 37.087, "low": 36.847, "volume": 71830400, "ma5": 36.925, "ma20": 37.972, "ma60": 38.19683333333333, "ma120": 38.90918333333334, "ma250": 39.94420799999999 }, { "date": "2026-05-14", "open": 36.807, "close": 36.807, "high": 37.017, "low": 36.727, "volume": 86786800, "ma5": 36.897000000000006, "ma20": 37.9135, "ma60": 38.165166666666664, "ma120": 38.874708333333345, "ma250": 39.93949999999999 }, { "date": "2026-05-15", "open": 36.807, "close": 36.647, "high": 36.967, "low": 36.607, "volume": 82173800, "ma5": 36.839, "ma20": 37.8395, "ma60": 38.13266666666666, "ma120": 38.839150000000004, "ma250": 39.93919199999999 }, { "date": "2026-05-18", "open": 36.647, "close": 36.467, "high": 36.657, "low": 36.347, "volume": 70768400, "ma5": 36.739, "ma20": 37.718, "ma60": 38.09916666666666, "ma120": 38.79975833333334, "ma250": 39.93564399999998 }, { "date": "2026-05-19", "open": 36.477, "close": 36.367, "high": 36.737, "low": 36.337, "volume": 71991000, "ma5": 36.632999999999996, "ma20": 37.591, "ma60": 38.06633333333333, "ma120": 38.7592, "ma250": 39.92909599999999 }, { "date": "2026-05-20", "open": 36.367, "close": 36.167, "high": 36.437, "low": 36.167, "volume": 69318400, "ma5": 36.491, "ma20": 37.4735, "ma60": 38.02916666666667, "ma120": 38.72197500000001, "ma250": 39.918627999999984 }, { "date": "2026-05-21", "open": 36.177, "close": 36.147, "high": 36.337, "low": 36.107, "volume": 72520000, "ma5": 36.358999999999995, "ma20": 37.337500000000006, "ma60": 37.9985, "ma120": 38.68266666666667, "ma250": 39.905359999999995 }, { "date": "2026-05-22", "open": 36.097, "close": 36.017, "high": 36.327, "low": 35.967, "volume": 79761700, "ma5": 36.233, "ma20": 37.19500000000001, "ma60": 37.97033333333333, "ma120": 38.63944166666667, "ma250": 39.890292 }, { "date": "2026-05-25", "open": 36.007, "close": 35.937, "high": 36.257, "low": 35.897, "volume": 71066800, "ma5": 36.126999999999995, "ma20": 37.05500000000001, "ma60": 37.937000000000005, "ma120": 38.59546666666667, "ma250": 39.871864 }, { "date": "2026-05-26", "open": 35.937, "close": 35.997, "high": 36.287, "low": 35.897, "volume": 70620300, "ma5": 36.053, "ma20": 36.914500000000004, "ma60": 37.90733333333333, "ma120": 38.55390833333333, "ma250": 39.852676 }, { "date": "2026-05-27", "open": 36.007, "close": 35.997, "high": 36.187, "low": 35.777, "volume": 84514600, "ma5": 36.019000000000005, "ma20": 36.795500000000004, "ma60": 37.87899999999999, "ma120": 38.515433333333334, "ma250": 39.833048000000005 }, { "date": "2026-05-28", "open": 36.047, "close": 36.117, "high": 36.427, "low": 35.967, "volume": 99579100, "ma5": 36.013, "ma20": 36.6825, "ma60": 37.851833333333325, "ma120": 38.47279166666667, "ma250": 39.816500000000005 }, { "date": "2026-05-29", "open": 36.097, "close": 37.007, "high": 37.037, "low": 35.927, "volume": 153138400, "ma5": 36.211, "ma20": 36.602999999999994, "ma60": 37.84083333333332, "ma120": 38.437566666666676, "ma250": 39.805232000000004 }, { "date": "2026-06-01", "open": 36.997, "close": 37.197, "high": 37.197, "low": 36.797, "volume": 96137900, "ma5": 36.463, "ma20": 36.587999999999994, "ma60": 37.824499999999986, "ma120": 38.40442500000001, "ma250": 39.79448400000001 }, { "date": "2026-06-02", "open": 37.157, "close": 37.797, "high": 37.877, "low": 37.047, "volume": 125697000, "ma5": 36.823, "ma20": 36.61449999999999, "ma60": 37.82783333333334, "ma120": 38.378283333333336, "ma250": 39.78613600000001 }, { "date": "2026-06-03", "open": 37.807, "close": 37.497, "high": 37.807, "low": 37.247, "volume": 88127500, "ma5": 37.123000000000005, "ma20": 36.6395, "ma60": 37.817, "ma120": 38.34555833333334, "ma250": 39.77414800000002 }, { "date": "2026-06-04", "open": 37.397, "close": 37.097, "high": 37.647, "low": 36.987, "volume": 73884100, "ma5": 37.319, "ma20": 36.647, "ma60": 37.79866666666667, "ma120": 38.309999999999995, "ma250": 39.76240000000001 }, { "date": "2026-06-05", "open": 37.177, "close": 37.577, "high": 37.697, "low": 37.107, "volume": 77870900, "ma5": 37.433, "ma20": 36.679, "ma60": 37.79516666666667, "ma120": 38.281525, "ma250": 39.753572000000005 }, { "date": "2026-06-08", "open": 37.397, "close": 37.497, "high": 37.757, "low": 37.357, "volume": 76947800, "ma5": 37.492999999999995, "ma20": 36.705499999999994, "ma60": 37.78316666666667, "ma120": 38.25063333333334, "ma250": 39.74466400000001 }, { "date": "2026-06-09", "open": 37.497, "close": 37.487, "high": 37.637, "low": 37.397, "volume": 66450000, "ma5": 37.431, "ma20": 36.735, "ma60": 37.766333333333336, "ma120": 38.217741666666676, "ma250": 39.735956 }, { "date": "2026-06-10", "open": 37.447, "close": 37.897, "high": 38.077, "low": 37.377, "volume": 93586100, "ma5": 37.511, "ma20": 36.785999999999994, "ma60": 37.75633333333333, "ma120": 38.19051666666667, "ma250": 39.72972800000001 }, { "date": "2026-06-11", "open": 37.927, "close": 37.727, "high": 38.087, "low": 37.567, "volume": 59445400, "ma5": 37.637, "ma20": 36.832, "ma60": 37.73916666666666, "ma120": 38.16304166666667, "ma250": 39.72298000000002 }, { "date": "2026-06-12", "open": 37.587, "close": 38.337, "high": 38.347, "low": 37.337, "volume": 111983400, "ma5": 37.789, "ma20": 36.9165, "ma60": 37.72966666666666, "ma120": 38.15181666666667, "ma250": 39.71651200000001 }, { "date": "2026-06-15", "open": 38.207, "close": 37.947, "high": 38.367, "low": 37.727, "volume": 97740400, "ma5": 37.879, "ma20": 36.990500000000004, "ma60": 37.710166666666666, "ma120": 38.13750833333333, "ma250": 39.70812400000001 }, { "date": "2026-06-16", "open": 37.807, "close": 37.567, "high": 37.887, "low": 37.407, "volume": 78966900, "ma5": 37.895, "ma20": 37.0505, "ma60": 37.68766666666667, "ma120": 38.11953333333333, "ma250": 39.69697600000001 }, { "date": "2026-06-17", "open": 37.677, "close": 37.227, "high": 37.847, "low": 37.137, "volume": 66045200, "ma5": 37.761, "ma20": 37.103500000000004, "ma60": 37.662000000000006, "ma120": 38.09822499999999, "ma250": 39.68406800000001 }, { "date": "2026-06-18", "open": 37.147, "close": 36.257, "high": 37.197, "low": 36.257, "volume": 100346100, "ma5": 37.467, "ma20": 37.108999999999995, "ma60": 37.6205, "ma120": 38.06966666666666, "ma250": 39.666760000000004 }, { "date": "2026-06-22", "open": 36.007, "close": 36.647, "high": 36.897, "low": 35.947, "volume": 110076800, "ma5": 37.129000000000005, "ma20": 37.140499999999996, "ma60": 37.60333333333334, "ma120": 38.04585833333333, "ma250": 39.65073200000001 }, { "date": "2026-06-23", "open": 36.647, "close": 36.397, "high": 37.187, "low": 36.347, "volume": 100800700, "ma5": 36.818999999999996, "ma20": 37.1635, "ma60": 37.5725, "ma120": 38.01288333333333, "ma250": 39.631144000000006 }, { "date": "2026-06-24", "open": 36.487, "close": 35.757, "high": 36.577, "low": 35.747, "volume": 123616600, "ma5": 36.457, "ma20": 37.1515, "ma60": 37.530833333333334, "ma120": 37.97774166666666, "ma250": 39.609316000000014 }, { "date": "2026-06-25", "open": 35.727, "close": 35.227, "high": 35.987, "low": 35.197, "volume": 118116200, "ma5": 36.057, "ma20": 37.11299999999999, "ma60": 37.475333333333325, "ma120": 37.94001666666666, "ma250": 39.58556800000002 }, { "date": "2026-06-26", "open": 35.377, "close": 34.997, "high": 35.467, "low": 34.877, "volume": 105541000, "ma5": 35.80499999999999, "ma20": 37.056999999999995, "ma60": 37.41799999999999, "ma120": 37.89920833333331, "ma250": 39.558500000000016 }, { "date": "2026-06-29", "open": 34.897, "close": 35.417, "high": 35.717, "low": 34.397, "volume": 108073500, "ma5": 35.559, "ma20": 36.9775, "ma60": 37.36699999999999, "ma120": 37.862566666666666, "ma250": 39.53231200000001 }, { "date": "2026-06-30", "open": 35.367, "close": 34.497, "high": 35.387, "low": 34.347, "volume": 109903800, "ma5": 35.178999999999995, "ma20": 36.842499999999994, "ma60": 37.30333333333333, "ma120": 37.818675, "ma250": 39.50296400000001 }, { "date": "2026-07-01", "open": 34.517, "close": 34.907, "high": 35.117, "low": 34.277, "volume": 89122100, "ma5": 35.00899999999999, "ma20": 36.69799999999999, "ma60": 37.23816666666666, "ma120": 37.77886666666666, "ma250": 39.476136000000004 }, { "date": "2026-07-02", "open": 35.277, "close": 35.597, "high": 35.797, "low": 35.127, "volume": 94461400, "ma5": 35.083, "ma20": 36.602999999999994, "ma60": 37.185500000000005, "ma120": 37.74339166666665, "ma250": 39.450627999999995 }, { "date": "2026-07-03", "open": 35.667, "close": 35.827, "high": 36.057, "low": 35.347, "volume": 85312400, "ma5": 35.249, "ma20": 36.5395, "ma60": 37.14266666666667, "ma120": 37.706416666666655, "ma250": 39.425 }, { "date": "2026-07-06", "open": 35.697, "close": 36.727, "high": 36.757, "low": 35.517, "volume": 97154400, "ma5": 35.511, "ma20": 36.497, "ma60": 37.12166666666667, "ma120": 37.67844166666666, "ma250": 39.40097200000001 }, { "date": "2026-07-07", "open": 36.717, "close": 36.547, "high": 36.857, "low": 36.297, "volume": 65258700, "ma5": 35.921, "ma20": 36.44949999999999, "ma60": 37.08716666666668, "ma120": 37.64688333333333, "ma250": 39.37322400000001 }, { "date": "2026-07-08", "open": 36.357, "close": 36.937, "high": 36.967, "low": 36.147, "volume": 76713500, "ma5": 36.327, "ma20": 36.422, "ma60": 37.06516666666667, "ma120": 37.61540833333333, "ma250": 39.34551600000001 }, { "date": "2026-07-09", "open": 36.697, "close": 36.547, "high": 36.807, "low": 36.367, "volume": 76564600, "ma5": 36.517, "ma20": 36.3545, "ma60": 37.0375, "ma120": 37.585516666666656, "ma250": 39.32288800000001 }, { "date": "2026-07-10", "open": 36.61, "close": 36.88, "high": 36.92, "low": 36.33, "volume": 79377200, "ma5": 36.727599999999995, "ma20": 36.31215, "ma60": 37.01921666666668, "ma120": 37.563149999999986, "ma250": 39.302672000000015 }, { "date": "2026-07-13", "open": 36.81, "close": 37.25, "high": 37.4, "low": 36.71, "volume": 93308500, "ma5": 36.8322, "ma20": 36.257799999999996, "ma60": 37.00460000000001, "ma120": 37.5462, "ma250": 39.28193600000001 }, { "date": "2026-07-14", "open": 37.1, "close": 37.18, "high": 37.24, "low": 36.82, "volume": 80415400, "ma5": 36.958800000000004, "ma20": 36.219449999999995, "ma60": 36.97598333333334, "ma120": 37.53016666666665, "ma250": 39.25912000000001 }, { "date": "2026-07-15", "open": 37, "close": 37.76, "high": 37.96, "low": 36.75, "volume": 115462600, "ma5": 37.1234, "ma20": 36.2291, "ma60": 36.95686666666668, "ma120": 37.51888333333332, "ma250": 39.239784 }, { "date": "2026-07-16", "open": 37.7, "close": 37.67, "high": 38.12, "low": 37.5, "volume": 76689900, "ma5": 37.348, "ma20": 36.25124999999999, "ma60": 36.94275000000001, "ma120": 37.515683333333314, "ma250": 39.218248 }, { "date": "2026-07-17", "open": 37.76, "close": 38.02, "high": 38.2, "low": 37.68, "volume": 115858400, "ma5": 37.57600000000001, "ma20": 36.33939999999999, "ma60": 36.928633333333345, "ma120": 37.51506666666666, "ma250": 39.197592 }, { "date": "2026-07-20", "open": 37.95, "close": 38.91, "high": 38.91, "low": 37.89, "volume": 143361000, "ma5": 37.908, "ma20": 36.45254999999999, "ma60": 36.92935000000001, "ma120": 37.525008333333325, "ma250": 39.178816 }, { "date": "2026-07-21", "open": 39.18, "close": 37.99, "high": 39.4, "low": 37.9, "volume": 156012700, "ma5": 38.07000000000001, "ma20": 36.532199999999996, "ma60": 36.916900000000005, "ma120": 37.52869999999999, "ma250": 39.158319999999996 }, { "date": "2026-07-22", "open": 37.85, "close": 38.71, "high": 38.71, "low": 37.63, "volume": 108454600, "ma5": 38.260000000000005, "ma20": 36.67985, "ma60": 36.91528333333334, "ma120": 37.53689166666667, "ma250": 39.136264 }, { "date": "2026-07-23", "open": 38.68, "close": 38.91, "high": 38.99, "low": 38.45, "volume": 79493800, "ma5": 38.508, "ma20": 36.864, "ma60": 36.924166666666665, "ma120": 37.55083333333334, "ma250": 39.117408000000005 }, { "date": "2026-07-24", "open": 39.18, "close": 39.2, "high": 39.25, "low": 38.9, "volume": 98296000, "ma5": 38.74400000000001, "ma20": 37.07415, "ma60": 36.937883333333325, "ma120": 37.57044166666666, "ma250": 39.099992 }, { "date": "2026-07-27", "open": 39.12, "close": 39, "high": 39.24, "low": 38.69, "volume": 71584600, "ma5": 38.762, "ma20": 37.2533, "ma60": 36.9446, "ma120": 37.591300000000004, "ma250": 39.08317600000001 }, { "date": "2026-07-28", "open": 39.17, "close": 39.59, "high": 39.59, "low": 38.95, "volume": 105018700, "ma5": 39.082, "ma20": 37.50795000000001, "ma60": 36.979483333333334, "ma120": 37.612741666666665, "ma250": 39.069160000000004 }, { "date": "2026-07-29", "open": 39.98, "close": 39.66, "high": 40.07, "low": 39.49, "volume": 114871200, "ma5": 39.272, "ma20": 37.7456, "ma60": 37.01936666666666, "ma120": 37.63409999999998, "ma250": 39.05586400000001 }, { "date": "2026-07-30", "open": 39.66, "close": 40.55, "high": 40.55, "low": 39.55, "volume": 137458000, "ma5": 39.6, "ma20": 37.99325, "ma60": 37.07858333333334, "ma120": 37.66537499999999, "ma250": 39.04592800000001 }, { "date": "2026-07-31", "open": 39.85, "close": 39.62, "high": 40.17, "low": 39.04, "volume": 149155000, "ma5": 39.684000000000005, "ma20": 38.182900000000004, "ma60": 37.12313333333335, "ma120": 37.68281666666666, "ma250": 39.033072000000004 }, { "date": "2026-08-03", "open": 39.88, "close": 40.36, "high": 40.42, "low": 39.8, "volume": 121749300, "ma5": 39.955999999999996, "ma20": 38.36455, "ma60": 37.180183333333346, "ma120": 37.70525833333332, "ma250": 39.02281600000001 }, { "date": "2026-08-04", "open": 40.16, "close": 39.28, "high": 40.16, "low": 39.21, "volume": 110499900, "ma5": 39.894, "ma20": 38.5012, "ma60": 37.21873333333335, "ma120": 37.720533333333314, "ma250": 39.00752000000002 }, { "date": "2026-08-05", "open": 39.18, "close": 38.94, "high": 39.48, "low": 38.72, "volume": 96045400, "ma5": 39.75, "ma20": 38.60134999999999, "ma60": 37.25278333333335, "ma120": 37.73422499999999, "ma250": 38.99182400000002 }, { "date": "2026-08-06", "open": 39, "close": 38.97, "high": 39.15, "low": 38.47, "volume": 85375500, "ma5": 39.434, "ma20": 38.72249999999999, "ma60": 37.28766666666668, "ma120": 37.742249999999984, "ma250": 38.97644800000002 }, { "date": "2026-08-07", "open": 38.9, "close": 38.8, "high": 39.1, "low": 38.48, "volume": 77964700, "ma5": 39.27, "ma20": 38.81849999999999, "ma60": 37.32088333333334, "ma120": 37.74302499999999, "ma250": 38.96195200000002 }, { "date": "2026-08-10", "open": 38.79, "close": 38.91, "high": 39.27, "low": 38.7, "volume": 65175800, "ma5": 38.980000000000004, "ma20": 38.90149999999999, "ma60": 37.3586, "ma120": 37.745633333333316, "ma250": 38.94909600000001 }, { "date": "2026-08-11", "open": 39, "close": 38.95, "high": 39.2, "low": 38.77, "volume": 50077000, "ma5": 38.914, "ma20": 38.989999999999995, "ma60": 37.39998333333333, "ma120": 37.74957499999998, "ma250": 38.93528000000001 }, { "date": "2026-08-12", "open": 38.95, "close": 38.7, "high": 38.97, "low": 38.56, "volume": 55748900, "ma5": 38.866, "ma20": 39.037000000000006, "ma60": 37.438866666666655, "ma120": 37.75259999999999, "ma250": 38.92022400000002 }, { "date": "2026-08-13", "open": 38.59, "close": 38.77, "high": 38.81, "low": 38.5, "volume": 50198500, "ma5": 38.82600000000001, "ma20": 39.092, "ma60": 37.48225, "ma120": 37.755708333333324, "ma250": 38.905688000000026 }, { "date": "2026-08-14", "open": 38.65, "close": 38.46, "high": 38.75, "low": 38.46, "volume": 48680200, "ma5": 38.758, "ma20": 39.114000000000004, "ma60": 37.520799999999994, "ma120": 37.759649999999986, "ma250": 38.88799200000001 }, { "date": "2026-08-17", "open": 38.35, "close": 38.2, "high": 38.46, "low": 38.06, "volume": 65674400, "ma5": 38.61600000000001, "ma20": 39.078500000000005, "ma60": 37.55718333333333, "ma120": 37.763758333333314, "ma250": 38.86785600000002 }, { "date": "2026-08-18", "open": 38.15, "close": 38.29, "high": 38.36, "low": 38.03, "volume": 60136100, "ma5": 38.483999999999995, "ma20": 39.093500000000006, "ma60": 37.596399999999996, "ma120": 37.76669999999999, "ma250": 38.84860000000001 }, { "date": "2026-08-19", "open": 38.55, "close": 39.15, "high": 39.15, "low": 38.4, "volume": 124893900, "ma5": 38.574, "ma20": 39.115500000000004, "ma60": 37.64895, "ma120": 37.778141666666656, "ma250": 38.83266400000001 }, { "date": "2026-08-20", "open": 38.8, "close": 38.86, "high": 39.07, "low": 38.47, "volume": 74785700, "ma5": 38.592, "ma20": 39.113, "ma60": 37.69666666666667, "ma120": 37.78783333333332, "ma250": 38.81804800000001 }, { "date": "2026-08-21", "open": 38.8, "close": 38.9, "high": 39.1, "low": 38.76, "volume": 51421900, "ma5": 38.68, "ma20": 39.098, "ma60": 37.743050000000004, "ma120": 37.79744166666665, "ma250": 38.805312000000015 }, { "date": "2026-08-24", "open": 38.87, "close": 39.58, "high": 39.7, "low": 38.77, "volume": 104578300, "ma5": 38.955999999999996, "ma20": 39.127, "ma60": 37.78593333333334, "ma120": 37.81338333333331, "ma250": 38.795696000000014 }, { "date": "2026-08-25", "open": 39.7, "close": 39.5, "high": 39.92, "low": 39.42, "volume": 63418300, "ma5": 39.198, "ma20": 39.122499999999995, "ma60": 37.82431666666668, "ma120": 37.82440833333331, "ma250": 38.78760000000002 }, { "date": "2026-08-26", "open": 39.41, "close": 39.8, "high": 39.98, "low": 39.38, "volume": 64645500, "ma5": 39.327999999999996, "ma20": 39.12949999999999, "ma60": 37.85770000000001, "ma120": 37.842766666666655, "ma250": 38.77974400000002 }, { "date": "2026-08-27", "open": 39.63, "close": 39.58, "high": 39.94, "low": 39.32, "volume": 61459200, "ma5": 39.471999999999994, "ma20": 39.081, "ma60": 37.892416666666676, "ma120": 37.85470833333332, "ma250": 38.77292800000002 }, { "date": "2026-08-28", "open": 39.46, "close": 39.35, "high": 39.55, "low": 39.23, "volume": 48103300, "ma5": 39.562, "ma20": 39.0675, "ma60": 37.92996666666667, "ma120": 37.86431666666666, "ma250": 38.764352000000024 }, { "date": "2026-08-31", "open": 39.51, "close": 40.12, "high": 40.28, "low": 39.5, "volume": 113625100, "ma5": 39.67, "ma20": 39.0555, "ma60": 37.972350000000006, "ma120": 37.88375833333331, "ma250": 38.75929600000002 }, { "date": "2026-09-01", "open": 40.04, "close": 40.86, "high": 40.88, "low": 39.9, "volume": 114766100, "ma5": 39.94199999999999, "ma20": 39.134499999999996, "ma60": 38.028400000000005, "ma120": 37.905783333333325, "ma250": 38.75700000000002 }, { "date": "2026-09-02", "open": 40.9, "close": 40.87, "high": 41, "low": 40.63, "volume": 64861100, "ma5": 40.156000000000006, "ma20": 39.231, "ma60": 38.084783333333334, "ma120": 37.92555833333332, "ma250": 38.75466400000003 }, { "date": "2026-09-03", "open": 40.76, "close": 41.07, "high": 41.36, "low": 40.52, "volume": 76871600, "ma5": 40.45399999999999, "ma20": 39.336000000000006, "ma60": 38.13766666666666, "ma120": 37.94699999999998, "ma250": 38.75396800000002 }, { "date": "2026-09-04", "open": 41.05, "close": 41.69, "high": 41.78, "low": 40.95, "volume": 84522900, "ma5": 40.922, "ma20": 39.480500000000006, "ma60": 38.203716666666665, "ma120": 37.97144166666665, "ma250": 38.75331200000003 }, { "date": "2026-09-07", "open": 41.65, "close": 41.07, "high": 41.76, "low": 41.03, "volume": 73868300, "ma5": 41.111999999999995, "ma20": 39.5885, "ma60": 38.24926666666667, "ma120": 37.98946666666665, "ma250": 38.75157600000002 }, { "date": "2026-09-08", "open": 41.01, "close": 40.9, "high": 41.38, "low": 40.81, "volume": 49310200, "ma5": 41.12, "ma20": 39.686, "ma60": 38.29848333333334, "ma120": 38.00432499999998, "ma250": 38.75124000000002 }, { "date": "2026-09-09", "open": 40.85, "close": 41, "high": 41.22, "low": 40.75, "volume": 43207400, "ma5": 41.146, "ma20": 39.801, "ma60": 38.3557, "ma120": 38.021683333333314, "ma250": 38.75138400000003 }, { "date": "2026-09-10", "open": 41, "close": 41.57, "high": 41.67, "low": 40.8, "volume": 66000300, "ma5": 41.245999999999995, "ma20": 39.941, "ma60": 38.42808333333333, "ma120": 38.04504166666665, "ma250": 38.75416800000003 }, { "date": "2026-09-11", "open": 41.75, "close": 41.35, "high": 41.75, "low": 41.05, "volume": 73798300, "ma5": 41.178, "ma20": 40.08550000000001, "ma60": 38.512966666666664, "ma120": 38.06673333333332, "ma250": 38.75971200000003 }, { "date": "2026-09-14", "open": 41.34, "close": 41.83, "high": 41.83, "low": 41.16, "volume": 74606700, "ma5": 41.33, "ma20": 40.26700000000001, "ma60": 38.59934999999999, "ma120": 38.10134166666665, "ma250": 38.761336000000036 }, { "date": "2026-09-15", "open": 41.78, "close": 41.1, "high": 41.78, "low": 41.01, "volume": 56779400, "ma5": 41.37, "ma20": 40.40750000000001, "ma60": 38.67773333333332, "ma120": 38.12511666666665, "ma250": 38.76220000000003 }, { "date": "2026-09-16", "open": 41.15, "close": 40.92, "high": 41.41, "low": 40.52, "volume": 53801900, "ma5": 41.354, "ma20": 40.496, "ma60": 38.76378333333332, "ma120": 38.147308333333314, "ma250": 38.76174400000003 }, { "date": "2026-09-17", "open": 40.9, "close": 40.6, "high": 40.95, "low": 40.45, "volume": 55479800, "ma5": 41.16, "ma20": 40.583000000000006, "ma60": 38.85333333333333, "ma120": 38.16433333333332, "ma250": 38.761168000000026 }, { "date": "2026-09-18", "open": 40.53, "close": 40.59, "high": 40.92, "low": 40.43, "volume": 48520400, "ma5": 41.008, "ma20": 40.667500000000004, "ma60": 38.946549999999995, "ma120": 38.18227499999999, "ma250": 38.76187200000003 }, { "date": "2026-09-21", "open": 40.65, "close": 41.04, "high": 41.12, "low": 40.36, "volume": 54037400, "ma5": 40.85, "ma20": 40.740500000000004, "ma60": 39.04026666666666, "ma120": 38.20363333333333, "ma250": 38.76277600000004 }, { "date": "2026-09-22", "open": 40.97, "close": 40.82, "high": 41.02, "low": 40.62, "volume": 43342100, "ma5": 40.794, "ma20": 40.8065, "ma60": 39.145649999999996, "ma120": 38.22449166666666, "ma250": 38.76212000000003 }, { "date": "2026-09-23", "open": 40.83, "close": 40.6, "high": 41.17, "low": 40.54, "volume": 41834500, "ma5": 40.73, "ma20": 40.846500000000006, "ma60": 39.24053333333333, "ma120": 38.239349999999995, "ma250": 38.759384000000026 }, { "date": "2026-09-24", "open": 40.6, "close": 40.69, "high": 41.14, "low": 40.58, "volume": 50352400, "ma5": 40.748, "ma20": 40.902, "ma60": 39.32541666666666, "ma120": 38.25545833333334, "ma250": 38.760048000000026 }, { "date": "2026-09-28", "open": 40.67, "close": 40.64, "high": 41.08, "low": 40.38, "volume": 54391800, "ma5": 40.758, "ma20": 40.9665, "ma60": 39.40563333333332, "ma120": 38.274150000000006, "ma250": 38.761792000000014 }, { "date": "2026-09-29", "open": 40.49, "close": 40.51, "high": 40.78, "low": 40.22, "volume": 44934600, "ma5": 40.652, "ma20": 40.986000000000004, "ma60": 39.468683333333324, "ma120": 38.29517500000001, "ma250": 38.76489600000002 }, { "date": "2026-09-30", "open": 40.59, "close": 41.26, "high": 41.38, "low": 40.52, "volume": 69987100, "ma5": 40.739999999999995, "ma20": 41.006, "ma60": 39.54723333333333, "ma120": 38.31720000000002, "ma250": 38.770960000000024 }, { "date": "2026-10-08", "open": 41.26, "close": 41.71, "high": 41.83, "low": 41, "volume": 64242400, "ma5": 40.962, "ma20": 41.04800000000001, "ma60": 39.62678333333333, "ma120": 38.34597500000002, "ma250": 38.78254400000002 }, { "date": "2026-10-09", "open": 41.72, "close": 41.42, "high": 42.09, "low": 41.42, "volume": 86192400, "ma5": 41.108000000000004, "ma20": 41.0655, "ma60": 39.70799999999999, "ma120": 38.37275000000001, "ma250": 38.79228800000002 }, { "date": "2026-10-12", "open": 41.56, "close": 42.76, "high": 42.76, "low": 41.52, "volume": 102856400, "ma5": 41.532, "ma20": 41.11900000000001, "ma60": 39.806, "ma120": 38.412608333333345, "ma250": 38.807712000000016 }, { "date": "2026-10-13", "open": 42.66, "close": 42.8, "high": 42.95, "low": 42.5, "volume": 79421300, "ma5": 41.989999999999995, "ma20": 41.205499999999994, "ma60": 39.8985, "ma120": 38.45155000000001, "ma250": 38.820776 }, { "date": "2026-10-14", "open": 42.61, "close": 42.67, "high": 42.94, "low": 42.47, "volume": 59070200, "ma5": 42.272000000000006, "ma20": 41.294, "ma60": 39.989999999999995, "ma120": 38.48299166666667, "ma250": 38.834240000000015 }, { "date": "2026-10-15", "open": 42.74, "close": 42.66, "high": 42.85, "low": 42.12, "volume": 95041800, "ma5": 42.462, "ma20": 41.376999999999995, "ma60": 40.071666666666665, "ma120": 38.51426666666668, "ma250": 38.84966400000001 }, { "date": "2026-10-16", "open": 42.6, "close": 42.45, "high": 42.74, "low": 41.92, "volume": 84091300, "ma5": 42.668000000000006, "ma20": 41.421, "ma60": 40.151333333333326, "ma120": 38.54704166666668, "ma250": 38.86432800000001 }, { "date": "2026-10-19", "open": 42.3, "close": 43.05, "high": 43.16, "low": 42.15, "volume": 73205000, "ma5": 42.726, "ma20": 41.50599999999999, "ma60": 40.235166666666665, "ma120": 38.58190000000001, "ma250": 38.881872 }, { "date": "2026-10-20", "open": 42.95, "close": 42.52, "high": 43.13, "low": 42.18, "volume": 76094800, "ma5": 42.67, "ma20": 41.540499999999994, "ma60": 40.295333333333325, "ma120": 38.61234166666668, "ma250": 38.898376000000006 }, { "date": "2026-10-21", "open": 42.6, "close": 42.28, "high": 42.6, "low": 42, "volume": 74818000, "ma5": 42.592, "ma20": 41.59949999999999, "ma60": 40.36683333333333, "ma120": 38.64186666666668, "ma250": 38.91424000000001 }, { "date": "2026-10-22", "open": 41.87, "close": 41.82, "high": 42.3, "low": 41.45, "volume": 98924400, "ma5": 42.424, "ma20": 41.644499999999994, "ma60": 40.41866666666667, "ma120": 38.66697500000001, "ma250": 38.928864000000004 }, { "date": "2026-10-23", "open": 41.7, "close": 41.77, "high": 42.38, "low": 41.42, "volume": 123217400, "ma5": 42.288, "ma20": 41.702999999999996, "ma60": 40.466333333333324, "ma120": 38.69525000000001, "ma250": 38.943568000000006 }, { "date": "2026-10-26", "open": 41.49, "close": 42.5, "high": 42.5, "low": 41.43, "volume": 95138300, "ma5": 42.178000000000004, "ma20": 41.798500000000004, "ma60": 40.52133333333333, "ma120": 38.72960833333334, "ma250": 38.95659200000001 }, { "date": "2026-10-27", "open": 42.3, "close": 42.99, "high": 43.06, "low": 42.04, "volume": 86728300, "ma5": 42.272000000000006, "ma20": 41.896, "ma60": 40.58783333333333, "ma120": 38.76621666666667, "ma250": 38.97061600000001 }, { "date": "2026-10-28", "open": 42.51, "close": 42.13, "high": 42.68, "low": 41.85, "volume": 107789900, "ma5": 42.242000000000004, "ma20": 41.9615, "ma60": 40.63016666666667, "ma120": 38.804825000000015, "ma250": 38.97948 }, { "date": "2026-10-29", "open": 42.5, "close": 42.94, "high": 43.03, "low": 42.09, "volume": 108749400, "ma5": 42.466, "ma20": 42.0785, "ma60": 40.68483333333334, "ma120": 38.8521, "ma250": 38.992944 }, { "date": "2026-10-30", "open": 43.29, "close": 43.55, "high": 43.55, "low": 42.8, "volume": 102715800, "ma5": 42.822, "ma20": 42.221500000000006, "ma60": 40.73483333333334, "ma120": 38.90670833333334, "ma250": 39.009527999999996 }, { "date": "2026-11-02", "open": 43.66, "close": 43.18, "high": 44.01, "low": 42.72, "volume": 128543000, "ma5": 42.958000000000006, "ma20": 42.348499999999994, "ma60": 40.79416666666667, "ma120": 38.95865000000002, "ma250": 39.022391999999996 }, { "date": "2026-11-03", "open": 43.16, "close": 42.69, "high": 43.28, "low": 41.73, "volume": 167576200, "ma5": 42.898, "ma20": 42.457499999999996, "ma60": 40.833, "ma120": 39.00659166666669, "ma250": 39.033415999999995 }, { "date": "2026-11-04", "open": 42.67, "close": 42.54, "high": 43.09, "low": 42.2, "volume": 134723900, "ma5": 42.98, "ma20": 42.52149999999999, "ma60": 40.88733333333333, "ma120": 39.053033333333346, "ma250": 39.04268 }, { "date": "2026-11-05", "open": 42.45, "close": 42.54, "high": 42.55, "low": 41.82, "volume": 106392004, "ma5": 42.89999999999999, "ma20": 42.56299999999999, "ma60": 40.947333333333326, "ma120": 39.100058333333344, "ma250": 39.053104000000005 } ], "last": { "date": "2026-11-05", "open": 42.45, "close": 42.54, "high": 42.55, "low": 41.82, "volume": 106392004, "ma5": 42.89999999999999, "ma20": 42.56299999999999, "ma60": 40.947333333333326, "ma120": 39.100058333333344, "ma250": 39.053104000000005 }, "relative": [ { "date": "2025-12-31", "stock": 100, "index": 100 }, { "date": "2026-01-05", "stock": 100.623690250474, "index": 101.89656885402403 }, { "date": "2026-01-06", "stock": 101.57169943119449, "index": 103.47196723931629 }, { "date": "2026-01-07", "stock": 100.12473805009479, "index": 103.16915553981264 }, { "date": "2026-01-08", "stock": 98.70272427901406, "index": 102.32638003948216 }, { "date": "2026-01-09", "stock": 98.00419119848317, "index": 102.78578124122559 }, { "date": "2026-01-12", "stock": 97.55513421814189, "index": 103.45533635425082 }, { "date": "2026-01-13", "stock": 97.58008182816084, "index": 102.83135418601536 }, { "date": "2026-01-14", "stock": 94.93563516615107, "index": 102.41882184218372 }, { "date": "2026-01-15", "stock": 95.03542560622692, "index": 102.6240080864979 }, { "date": "2026-01-16", "stock": 94.09490070851211, "index": 102.20154040873099 }, { "date": "2026-01-19", "stock": 93.67079133818979, "index": 102.25748065849668 }, { "date": "2026-01-20", "stock": 94.11984831853107, "index": 101.92097521782142 }, { "date": "2026-01-21", "stock": 92.89741542760204, "index": 102.01147315083996 }, { "date": "2026-01-22", "stock": 91.92445863686258, "index": 102.02529622414114 }, { "date": "2026-01-23", "stock": 91.05129228619897, "index": 101.56719093551969 }, { "date": "2026-01-26", "stock": 92.34856800718492, "index": 101.6635204775872 }, { "date": "2026-01-27", "stock": 92.5481488873366, "index": 101.63609031650518 }, { "date": "2026-01-28", "stock": 91.79972058676778, "index": 101.90175250651197 }, { "date": "2026-01-29", "stock": 93.62089611815188, "index": 102.67670855345858 }, { "date": "2026-01-30", "stock": 93.97016265841732, "index": 101.65012937532669 }, { "date": "2026-02-02", "stock": 93.4213152380002, "index": 99.4824986932876 }, { "date": "2026-02-03", "stock": 93.04710108771577, "index": 100.65162831483778 }, { "date": "2026-02-04", "stock": 94.81838139906196, "index": 101.48468446675336 }, { "date": "2026-02-05", "stock": 96.56471410038918, "index": 100.87430938629876 }, { "date": "2026-02-06", "stock": 96.29029039018062, "index": 100.29503622077178 }, { "date": "2026-02-09", "stock": 95.99091906995308, "index": 101.92486295718737 }, { "date": "2026-02-10", "stock": 95.64165252968766, "index": 102.03803936984066 }, { "date": "2026-02-11", "stock": 95.7913381898014, "index": 101.81168654453406 }, { "date": "2026-02-12", "stock": 94.76848617902405, "index": 101.93609420424457 }, { "date": "2026-02-13", "stock": 94.06995309849316, "index": 100.65810788044772 }, { "date": "2026-02-24", "stock": 94.64374812892925, "index": 101.67604763776636 }, { "date": "2026-02-25", "stock": 94.24458636862589, "index": 102.28836658790397 }, { "date": "2026-02-26", "stock": 94.0450054884742, "index": 102.09354764856565 }, { "date": "2026-02-27", "stock": 94.169743538569, "index": 101.74321913458921 }, { "date": "2026-03-02", "stock": 93.97016265841732, "index": 102.13242504222518 }, { "date": "2026-03-03", "stock": 95.24249076938428, "index": 100.56069841077854 }, { "date": "2026-03-04", "stock": 93.79552938828459, "index": 99.40992755845649 }, { "date": "2026-03-05", "stock": 95.16764793932741, "index": 100.38337429858701 }, { "date": "2026-03-06", "stock": 95.29238598942221, "index": 100.6587558370087 }, { "date": "2026-03-09", "stock": 94.26953397864483, "index": 99.68725296656113 }, { "date": "2026-03-10", "stock": 95.34228120946013, "index": 100.96804710212228 }, { "date": "2026-03-11", "stock": 96.040814289991, "index": 101.61038803958584 }, { "date": "2026-03-12", "stock": 96.040814289991, "index": 101.24450856814562 }, { "date": "2026-03-13", "stock": 96.68945215048397, "index": 100.84666323969643 }, { "date": "2026-03-16", "stock": 97.06366630076838, "index": 100.89893173561646 }, { "date": "2026-03-17", "stock": 97.58756611116654, "index": 100.16198914024802 }, { "date": "2026-03-18", "stock": 97.08861391078734, "index": 100.61318289221892 }, { "date": "2026-03-19", "stock": 96.71439976050294, "index": 98.99156360557589 }, { "date": "2026-03-20", "stock": 96.66450454046502, "index": 98.64101910607914 }, { "date": "2026-03-23", "stock": 93.99511026843628, "index": 95.42240288211079 }, { "date": "2026-03-24", "stock": 95.417124039517, "index": 96.64747275342663 }, { "date": "2026-03-25", "stock": 95.44207164953596, "index": 98.00278189350188 }, { "date": "2026-03-26", "stock": 96.19049995010478, "index": 96.70816468463954 }, { "date": "2026-03-27", "stock": 95.89112862987724, "index": 97.24899242754766 }, { "date": "2026-03-30", "stock": 95.99091906995308, "index": 97.01961580495644 }, { "date": "2026-03-31", "stock": 95.59175730964972, "index": 96.11463647477075 }, { "date": "2026-04-01", "stock": 96.83913781059775, "index": 97.75655840032485 }, { "date": "2026-04-02", "stock": 96.68945215048397, "index": 96.73797068644518 }, { "date": "2026-04-03", "stock": 95.7913381898014, "index": 95.9146338829445 }, { "date": "2026-04-07", "stock": 94.76848617902405, "index": 95.91096212909888 }, { "date": "2026-04-08", "stock": 96.34018561021853, "index": 99.25744178110301 }, { "date": "2026-04-09", "stock": 95.44207164953596, "index": 98.62374026445269 }, { "date": "2026-04-10", "stock": 95.31733359944117, "index": 100.14319839997927 }, { "date": "2026-04-13", "stock": 94.74353856900507, "index": 100.3501125284561 }, { "date": "2026-04-14", "stock": 95.1177527192895, "index": 101.54084070203935 }, { "date": "2026-04-15", "stock": 97.03871869074942, "index": 101.1946159129492 }, { "date": "2026-04-16", "stock": 97.06366630076838, "index": 102.30391754536777 }, { "date": "2026-04-17", "stock": 96.09070951002894, "index": 102.13242504222518 }, { "date": "2026-04-20", "stock": 96.96387586069253, "index": 102.75381538421664 }, { "date": "2026-04-21", "stock": 96.96387586069253, "index": 102.98189609368589 }, { "date": "2026-04-22", "stock": 96.63955693044606, "index": 103.66505829449196 }, { "date": "2026-04-23", "stock": 96.81419020057879, "index": 103.3777975524521 }, { "date": "2026-04-24", "stock": 95.7414429697635, "index": 103.0114861099712 }, { "date": "2026-04-27", "stock": 95.7414429697635, "index": 103.04561182218343 }, { "date": "2026-04-28", "stock": 96.29029039018062, "index": 102.77044626928212 }, { "date": "2026-04-29", "stock": 93.54605328809498, "index": 103.89659477228648 }, { "date": "2026-04-30", "stock": 92.97225825765891, "index": 103.83093517410596 }, { "date": "2026-05-06", "stock": 92.29867278714698, "index": 105.33808213497369 }, { "date": "2026-05-07", "stock": 92.17393473705219, "index": 105.84392022358821 }, { "date": "2026-05-08", "stock": 92.14898712703322, "index": 105.22620163544237 }, { "date": "2026-05-11", "stock": 92.2238299570901, "index": 106.9525738994458 }, { "date": "2026-05-12", "stock": 92.04919668695737, "index": 106.87071538724044 }, { "date": "2026-05-13", "stock": 91.99930146691948, "index": 107.95690656898363 }, { "date": "2026-05-14", "stock": 91.82466819678675, "index": 106.1482438217342 }, { "date": "2026-05-15", "stock": 91.42550643648337, "index": 104.96010747439493 }, { "date": "2026-05-18", "stock": 90.97644945614209, "index": 104.39703322289276 }, { "date": "2026-05-19", "stock": 90.7269733559525, "index": 104.81518119025301 }, { "date": "2026-05-20", "stock": 90.22802115557329, "index": 104.76809634682091 }, { "date": "2026-05-21", "stock": 90.17812593553536, "index": 103.30803422938529 }, { "date": "2026-05-22", "stock": 89.85380700528889, "index": 104.64714445543572 }, { "date": "2026-05-25", "stock": 89.6542261251372, "index": 106.29943368596571 }, { "date": "2026-05-26", "stock": 89.80391178525096, "index": 106.86639567683385 }, { "date": "2026-05-27", "stock": 89.80391178525096, "index": 106.00936513216155 }, { "date": "2026-05-28", "stock": 90.10328310547848, "index": 106.1398203864413 }, { "date": "2026-05-29", "stock": 92.32362039716594, "index": 105.66270837203075 }, { "date": "2026-06-01", "stock": 92.79762498752619, "index": 104.62900167172795 }, { "date": "2026-06-02", "stock": 94.29448158866379, "index": 106.14737987965287 }, { "date": "2026-06-03", "stock": 93.54605328809498, "index": 106.67114476645487 }, { "date": "2026-06-04", "stock": 92.5481488873366, "index": 105.93549808420843 }, { "date": "2026-06-05", "stock": 93.74563416824667, "index": 104.03849725914375 }, { "date": "2026-06-08", "stock": 93.54605328809498, "index": 101.80779880516812 }, { "date": "2026-06-09", "stock": 93.52110567807603, "index": 103.71214313792404 }, { "date": "2026-06-10", "stock": 94.5439576888534, "index": 102.56266819872397 }, { "date": "2026-06-11", "stock": 94.11984831853107, "index": 101.99721810649815 }, { "date": "2026-06-12", "stock": 95.64165252968766, "index": 103.18319459863412 }, { "date": "2026-06-15", "stock": 94.6686957389482, "index": 105.65385296569718 }, { "date": "2026-06-16", "stock": 93.72068655822771, "index": 105.4922957964898 }, { "date": "2026-06-17", "stock": 92.87246781758306, "index": 106.51088351036948 }, { "date": "2026-06-18", "stock": 90.45254964574393, "index": 106.73140472662715 }, { "date": "2026-06-22", "stock": 91.42550643648337, "index": 109.28132977965157 }, { "date": "2026-06-23", "stock": 90.80181618600936, "index": 106.25170088597262 }, { "date": "2026-06-24", "stock": 89.20516914479592, "index": 106.76207467051411 }, { "date": "2026-06-25", "stock": 87.88294581379103, "index": 108.42689106122327 }, { "date": "2026-06-26", "stock": 87.30915078335495, "index": 105.14650297844035 }, { "date": "2026-06-29", "stock": 88.35695040415128, "index": 106.41433798278163 }, { "date": "2026-06-30", "stock": 86.06177028240694, "index": 107.54847795003823 }, { "date": "2026-07-01", "stock": 87.0846222931843, "index": 107.1067875609619 }, { "date": "2026-07-02", "stock": 88.80600738449256, "index": 103.93871194875098 }, { "date": "2026-07-03", "stock": 89.37980241492863, "index": 104.58386069797882 }, { "date": "2026-07-06", "stock": 91.62508731663505, "index": 104.58018894413318 }, { "date": "2026-07-07", "stock": 91.17603033629376, "index": 103.50587696600822 }, { "date": "2026-07-08", "stock": 92.14898712703322, "index": 102.71256214983349 }, { "date": "2026-07-09", "stock": 91.17603033629376, "index": 105.32123526438791 }, { "date": "2026-07-10", "stock": 92.00678574992516, "index": 103.25814157418887 }, { "date": "2026-07-13", "stock": 92.92984732062668, "index": 101.41340924504422 }, { "date": "2026-07-14", "stock": 92.75521405049395, "index": 103.59745482662844 }, { "date": "2026-07-15", "stock": 94.20217543159364, "index": 103.38751690086696 }, { "date": "2026-07-16", "stock": 93.977646941423, "index": 101.47928482874508 }, { "date": "2026-07-17", "stock": 94.85081329208663, "index": 97.82200201298507 }, { "date": "2026-07-20", "stock": 97.07115058377406, "index": 99.31705378471428 }, { "date": "2026-07-21", "stock": 94.77597046202973, "index": 102.3605057516944 }, { "date": "2026-07-22", "stock": 96.57219838339486, "index": 101.88555359248717 }, { "date": "2026-07-23", "stock": 97.07115058377406, "index": 102.11795401236301 }, { "date": "2026-07-24", "stock": 97.79463127432392, "index": 100.41577212663664 }, { "date": "2026-07-27", "stock": 97.29567907394471, "index": 101.56567903687738 }, { "date": "2026-07-28", "stock": 98.76758806506338, "index": 98.69501548616184 }, { "date": "2026-07-29", "stock": 98.94222133519607, "index": 99.35895497565845 }, { "date": "2026-07-30", "stock": 101.16255862688352, "index": 98.267364155907 }, { "date": "2026-07-31", "stock": 98.84243089512023, "index": 99.0984764381396 }, { "date": "2026-08-03", "stock": 100.68855403652329, "index": 98.12610962561071 }, { "date": "2026-08-04", "stock": 97.9942121544756, "index": 99.3734260055206 }, { "date": "2026-08-05", "stock": 97.14599341383095, "index": 100.60929515285295 }, { "date": "2026-08-06", "stock": 97.22083624388782, "index": 100.46156105694676 }, { "date": "2026-08-07", "stock": 96.7967268735655, "index": 101.39310660613312 }, { "date": "2026-08-10", "stock": 97.07115058377406, "index": 101.55682363054383 }, { "date": "2026-08-11", "stock": 97.1709410238499, "index": 100.73111098631948 }, { "date": "2026-08-12", "stock": 96.54725077337591, "index": 101.31707970297671 }, { "date": "2026-08-13", "stock": 96.72188404350864, "index": 100.73456675464479 }, { "date": "2026-08-14", "stock": 95.94850813292086, "index": 100.7762519600686 }, { "date": "2026-08-17", "stock": 95.2998702724279, "index": 102.40089504399627 }, { "date": "2026-08-18", "stock": 95.52439876259852, "index": 102.0706531834106 }, { "date": "2026-08-19", "stock": 97.66989322422911, "index": 99.10927571415613 }, { "date": "2026-08-20", "stock": 96.94641253367926, "index": 99.19674984989008 }, { "date": "2026-08-21", "stock": 97.0462029737551, "index": 99.76155198555489 }, { "date": "2026-08-24", "stock": 98.7426404550444, "index": 98.55700073867048 }, { "date": "2026-08-25", "stock": 98.54305957489272, "index": 98.31725681110338 }, { "date": "2026-08-26", "stock": 99.29148787546151, "index": 99.15441668790525 }, { "date": "2026-08-27", "stock": 98.7426404550444, "index": 100.00734350769125 }, { "date": "2026-08-28", "stock": 98.16884542460832, "index": 99.55161405979345 }, { "date": "2026-08-31", "stock": 100.08981139606826, "index": 99.89524702263961 }, { "date": "2026-09-01", "stock": 101.9359345374713, "index": 99.60042678738817 }, { "date": "2026-09-02", "stock": 101.96088214749027, "index": 98.2293507043288 }, { "date": "2026-09-03", "stock": 102.45983434786947, "index": 98.32913601472158 }, { "date": "2026-09-04", "stock": 104.006586169045, "index": 98.23129457401177 }, { "date": "2026-09-07", "stock": 102.45983434786947, "index": 98.81380752234372 }, { "date": "2026-09-08", "stock": 102.03572497754713, "index": 98.46218309524531 }, { "date": "2026-09-09", "stock": 102.28520107773676, "index": 98.76153902642369 }, { "date": "2026-09-10", "stock": 103.70721484881749, "index": 98.23863808170302 }, { "date": "2026-09-11", "stock": 103.15836742840034, "index": 97.41292543747868 }, { "date": "2026-09-14", "stock": 104.35585270931043, "index": 96.76324099232389 }, { "date": "2026-09-15", "stock": 102.53467717792634, "index": 96.1144204892504 }, { "date": "2026-09-16", "stock": 102.08562019758507, "index": 96.76734471721018 }, { "date": "2026-09-17", "stock": 101.28729667697833, "index": 96.3329978358251 }, { "date": "2026-09-18", "stock": 101.26234906695939, "index": 97.35309744834709 }, { "date": "2026-09-21", "stock": 102.38499151781258, "index": 98.04813885277132 }, { "date": "2026-09-22", "stock": 101.83614409739545, "index": 98.15656358397734 }, { "date": "2026-09-23", "stock": 101.28729667697833, "index": 97.56670712795415 }, { "date": "2026-09-24", "stock": 101.51182516714898, "index": 95.87899627208994 }, { "date": "2026-09-28", "stock": 101.38708711705418, "index": 93.75413072307633 }, { "date": "2026-09-29", "stock": 101.06276818680769, "index": 93.85024427962351 }, { "date": "2026-09-30", "stock": 102.9338389382297, "index": 94.11828231035392 }, { "date": "2026-10-08", "stock": 104.05648138908292, "index": 93.0958068571083 }, { "date": "2026-10-09", "stock": 103.33300069853308, "index": 93.24634876477882 }, { "date": "2026-10-12", "stock": 106.67598044107373, "index": 92.6141591467708 }, { "date": "2026-10-13", "stock": 106.77577088114958, "index": 92.34849695676404 }, { "date": "2026-10-14", "stock": 106.4514519509031, "index": 91.09578093884588 }, { "date": "2026-10-15", "stock": 106.42650434088412, "index": 89.97978375529706 }, { "date": "2026-10-16", "stock": 105.90260453048599, "index": 90.07913709464917 }, { "date": "2026-10-19", "stock": 107.39946113162358, "index": 90.16380341861881 }, { "date": "2026-10-20", "stock": 106.0772378006187, "index": 89.67956388203734 }, { "date": "2026-10-21", "stock": 105.47849516016366, "index": 88.81173406134855 }, { "date": "2026-10-22", "stock": 104.33090509929148, "index": 87.17823557108733 }, { "date": "2026-10-23", "stock": 104.2061670491967, "index": 88.66918361793026 }, { "date": "2026-10-26", "stock": 106.02734258058078, "index": 88.63052220979107 }, { "date": "2026-10-27", "stock": 107.24977547150982, "index": 87.46441638552552 }, { "date": "2026-10-28", "stock": 105.10428100987926, "index": 88.20567869130053 }, { "date": "2026-10-29", "stock": 107.12503742141502, "index": 87.29789154935054 }, { "date": "2026-10-30", "stock": 108.6468416325716, "index": 86.08102912780728 }, { "date": "2026-11-02", "stock": 107.72378006187007, "index": 86.75965563268639 }, { "date": "2026-11-03", "stock": 106.50134717094102, "index": 86.58578728882016 }, { "date": "2026-11-04", "stock": 106.12713302065661, "index": 88.58300539531831 }, { "date": "2026-11-05", "stock": 106.12713302065661, "index": 88.84369991835747 } ], "metrics": { "change": 0, "fiveDay": -0.9315323707498768, "ytd": 6.127133020656617, "indexYtd": -11.156300081642527, "volumeRatio": 1.0916813885424967, "high120": 44.01, "low120": 34.277 }, "sources": [ { "file": "cmb/q3.pdf", "url": "https://static.cninfo.com.cn/finalpage/2026-10-31/1225649239.PDF", "bytes": 359536, "sha256": "41330517043bdff6350195aec6efad906555f3268aaa8dd386cf7257b0531d7c" }, { "file": "cmb/stock.json", "url": "https://web.ifzq.gtimg.cn/appstock/app/fqkline/get?param=sh600036,day,2025-01-01,2026-11-05,640,qfq", "bytes": 30558, "sha256": "03ed4ddc3f3d1f882182b009d067b31b45a5c385a7655b9e9aeacab6e2e2166f" }, { "file": "cmb/half.pdf", "url": "https://static.cninfo.com.cn/finalpage/2026-08-29/1225530237.PDF", "bytes": 2581545, "sha256": "c7e68aeca3c8ec331ce7ecfde5faee9d97fa74e302944bf0e7141b154f9704a4" }, { "file": "cmb/q1.pdf", "url": "https://money.finance.sina.com.cn/corp/view/vCB_AllBulletinDetail.php?id=12246948&stockid=600036", "bytes": 438715, "sha256": "2802004753a3bf4899ebebd55a8bd80d0704390cb791775d528565009d99802d" }, { "file": "cmb/annual.pdf", "url": "https://money.finance.sina.com.cn/corp/view/vCB_AllBulletinDetail.php?id=12032892&stockid=600036", "bytes": 32081947, "sha256": "abe612a273468072b176dd51ea460c1e1596f8ca729cbc6db3fa28ba9a57ea79" }, { "file": "cmb/sina.txt", "url": "https://quotes.sina.cn/cn/api/jsonp_v2.php/var%20_data=/CN_MarketDataService.getKLineData?symbol=sh600036&scale=240&ma=no&datalen=8", "bytes": 910, "sha256": "7a00bf31e8d14f473fde62ba03e00fe1a2d7a7e97b497c3c730843329a9cf704" }, { "file": "cmb/annual-summary.pdf", "url": "https://www1.hkexnews.hk/listedco/listconews/sehk/2026/0327/2026032703380_c.pdf", "bytes": 1085174, "sha256": "cf10c797f58bdab2896c27346a39169bc83e2bdfa1831e20e0413e280c18b379" } ], "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。", "bank": "报告页首PB使用普通股每股净资产46.87元。归母PE含其他权益工具收益，普通股滚动EPS约5.70+4.57−4.43=5.84元（已披露EPS有四舍五入）。情景利润采用普通股股东口径。不将银行CFO减资本支出解释为FCF。" } }