{ "company": "工业富联", "symbol": "601138.SH", "code": "sh601138", "shares": 19844092284, "sector": "AI服务器与网络设备", "annual": [ { "period": "2023", "revenue": 4763.40107, "net": 210.40193 }, { "period": "2024", "revenue": 6091.35428, "net": 232.16469 }, { "period": "2025", "revenue": 9028.87188, "net": 352.85561 } ], "quarters": [ { "period": "25 Q1", "revenue": 1604.15051, "net": 52.30775, "core": 49.02819 }, { "period": "25 Q2", "revenue": 2003.44602, "net": 68.82582, "core": 67.65021 }, { "period": "25 Q3", "revenue": 2431.71777, "net": 103.73411, "core": 99.89353 }, { "period": "25 Q4", "revenue": 2989.55758, "net": 127.98793, "core": 125.31003 }, { "period": "26 Q1", "revenue": 2510.78078, "net": 105.94857, "core": 102.49511, "margin": 7.350507916505555 }, { "period": "26 Q2", "revenue": 3067.82567, "net": 131.45601, "core": 127.34612, "margin": 6.987141808484831 }, { "period": "26 Q3", "revenue": 3835.53853, "net": 166.34153, "core": 164.64833, "margin": 6.992321362497167 } ], "facts": { "net9m": 403.74611, "core9m": 394.48956, "revenue9m": 9414.14498, "net2025": 352.85561, "net9m2025": 224.86768, "equity": 1905.74981, "ocf": 32.1559, "capex": 140.87811, "dividend": 0.98, "netTTM": 531.73404, "priceEquivalentCap": 8788.948472583601, "pe": 16.528843014420517, "pb": 4.611806033754032 }, "levels": [ [ 41.51, "41.51 近期低点" ], [ 45.73, "45.73 短线压力" ], [ 49.7, "49.70 前期交易区" ] ], "scenarios": [ { "name": "压力", "profit": [ 400, 480 ], "pe": [ 13, 16 ], "prices": [ 26.20427241306816, 38.70169464083913 ] }, { "name": "基准", "profit": [ 580, 680 ], "pe": [ 17, 20 ], "prices": [ 49.687331921702324, 68.53425092648597 ] }, { "name": "改善", "profit": [ 750, 880 ], "pe": [ 21, 25 ], "prices": [ 79.36870971265837, 110.86422943990377 ] } ], "profitLabel": "2027归母净利润", "calc": [ 300, 950, 630, 12, 28, 18 ], "charts": [ { "id": "business", "title": "GPU、ASIC与高速网络都在放量", "unit": "2026 Q3同比 / %", "type": "bars", "categories": [ "云计算收入", "网络设备收入", "AI-ASIC出货", "AI-GPU机柜出货", "800G以上交换机出货" ], "series": [ { "name": "同比增长", "values": [ 75, 120, 150, 70, 80 ] } ] }, { "id": "margins", "title": "利润率稳定，增长主要来自规模扩大", "unit": "2026单季 / %", "type": "lines", "categories": [ "Q1", "Q2", "Q3" ], "series": [ { "name": "综合毛利率", "values": [ 7.350507916505555, 6.987141808484831, 6.992321362497167 ] }, { "name": "归母净利 / 营收", "values": [ 4.2197459389505125, 4.284989570479733, 4.336849407167864 ] } ] }, { "id": "cash", "title": "现金在一季度流入，随后两季连续流出", "unit": "2026单季 / 亿元", "type": "bars", "categories": [ "Q1", "Q2", "Q3" ], "series": [ { "name": "经营现金流", "values": [ 250.24028, -176.32565, -41.75873 ] } ] }, { "id": "balance", "title": "应收增长快于收入，供应商信用部分承接", "unit": "亿元 · 时点余额", "type": "bars", "categories": [ "应收账款", "存货", "应付账款" ], "series": [ { "name": "2025年末", "values": [ 1107.41559, 1509.12711, 1379.5548 ] }, { "name": "2026年9月末", "values": [ 1974.54569, 1889.40311, 2206.55866 ] } ] }, { "id": "cash-gap", "title": "利润、经营现金与扩产支出，方向分开了", "unit": "2026前三季度 / 亿元", "type": "bars", "categories": [ "归母净利润", "经营现金流", "购建长期资产支出", "经营现金减上述支出" ], "series": [ { "name": "金额", "values": [ 403.74611, 32.1559, 140.87811, -108.72221 ] } ] }, { "id": "capex", "title": "客户行业的投资计划仍大，兑现节奏更关键", "unit": "2026指引 / 十亿美元", "type": "bars", "categories": [ "Amazon现金CapEx", "Alphabet CapEx", "Meta含租赁本金" ], "series": [ { "name": "指引下限/点估计", "values": [ 220, 195, 135 ] }, { "name": "指引上限/点估计", "values": [ 220, 205, 145 ] } ] } ], "slug": "fii", "asOf": "2026-11-05", "published": "2026-11-06", "informationCutoff": "2026-11-06 10:00 Asia/Shanghai", "stock": [ { "date": "2025-01-02", "open": 19.78, "close": 19.09, "high": 19.78, "low": 18.82, "volume": 124729900, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-03", "open": 19.02, "close": 18.93, "high": 19.54, "low": 18.84, "volume": 103765400, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-06", "open": 19.17, "close": 19.05, "high": 19.43, "low": 18.79, "volume": 82697700, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-07", "open": 19.19, "close": 19.63, "high": 19.65, "low": 19.01, "volume": 115191700, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-08", "open": 19.28, "close": 19.01, "high": 19.29, "low": 18.54, "volume": 116026300, "ma5": 19.142, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-09", "open": 19, "close": 18.92, "high": 19.21, "low": 18.84, "volume": 76115500, "ma5": 19.108, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-10", "open": 18.87, "close": 18.13, "high": 18.87, "low": 18.13, "volume": 110387500, "ma5": 18.948, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-13", "open": 17.86, "close": 18.1, "high": 18.24, "low": 17.78, "volume": 64694700, "ma5": 18.758, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-14", "open": 18.13, "close": 18.95, "high": 19.06, "low": 17.86, "volume": 134820600, "ma5": 18.622, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-15", "open": 18.88, "close": 18.52, "high": 18.88, "low": 18.47, "volume": 83278900, "ma5": 18.523999999999997, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-16", "open": 18.73, "close": 19.22, "high": 19.37, "low": 18.58, "volume": 157269000, "ma5": 18.584, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-17", "open": 19.06, "close": 19.04, "high": 19.38, "low": 18.88, "volume": 102381200, "ma5": 18.766, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-20", "open": 19.29, "close": 19.15, "high": 19.47, "low": 19.07, "volume": 84717500, "ma5": 18.976, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-21", "open": 19.34, "close": 19.59, "high": 19.98, "low": 19.13, "volume": 125772300, "ma5": 19.104, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-22", "open": 19.8, "close": 21.71, "high": 21.71, "low": 19.79, "volume": 399541200, "ma5": 19.742, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-23", "open": 22.19, "close": 21.38, "high": 22.62, "low": 21.38, "volume": 404504800, "ma5": 20.174, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-24", "open": 21.09, "close": 21.73, "high": 21.88, "low": 20.94, "volume": 231955300, "ma5": 20.712, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-27", "open": 20.93, "close": 19.83, "high": 20.97, "low": 19.77, "volume": 254718800, "ma5": 20.848, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-05", "open": 18.94, "close": 18.38, "high": 18.97, "low": 18.18, "volume": 299566100, "ma5": 20.606, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-06", "open": 18.69, "close": 18.86, "high": 18.95, "low": 18.38, "volume": 204004000, "ma5": 20.035999999999998, "ma20": 19.360999999999997, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-07", "open": 19.05, "close": 19.93, "high": 20.29, "low": 18.97, "volume": 289325700, "ma5": 19.746, "ma20": 19.403, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-10", "open": 20.04, "close": 20.1, "high": 20.16, "low": 19.81, "volume": 172621900, "ma5": 19.419999999999998, "ma20": 19.461500000000004, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-11", "open": 20.18, "close": 20.15, "high": 20.6, "low": 20.11, "volume": 153306100, "ma5": 19.483999999999998, "ma20": 19.5165, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-12", "open": 20.1, "close": 20.53, "high": 20.56, "low": 19.96, "volume": 127206700, "ma5": 19.913999999999998, "ma20": 19.561500000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-13", "open": 20.43, "close": 20.17, "high": 20.56, "low": 20.14, "volume": 112709600, "ma5": 20.176000000000002, "ma20": 19.619500000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-14", "open": 20.19, "close": 20.48, "high": 21.01, "low": 20.19, "volume": 154139900, "ma5": 20.286, "ma20": 19.697500000000005, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-17", "open": 20.84, "close": 21.28, "high": 21.48, "low": 20.69, "volume": 210038500, "ma5": 20.522, "ma20": 19.855, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-18", "open": 21.28, "close": 21.06, "high": 21.85, "low": 20.97, "volume": 213604100, "ma5": 20.704, "ma20": 20.003000000000007, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-19", "open": 20.98, "close": 21.62, "high": 22.02, "low": 20.93, "volume": 197765200, "ma5": 20.922000000000004, "ma20": 20.136500000000005, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-20", "open": 21.43, "close": 21, "high": 21.49, "low": 20.96, "volume": 148493300, "ma5": 21.088, "ma20": 20.260500000000004, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-21", "open": 21.25, "close": 21.58, "high": 21.68, "low": 20.97, "volume": 202637000, "ma5": 21.308, "ma20": 20.378500000000003, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-24", "open": 21.76, "close": 21.59, "high": 22.34, "low": 21.18, "volume": 236870300, "ma5": 21.369999999999997, "ma20": 20.505999999999997, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-25", "open": 21.18, "close": 21.46, "high": 21.98, "low": 21.1, "volume": 191426000, "ma5": 21.45, "ma20": 20.621499999999997, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-26", "open": 21.37, "close": 21.15, "high": 21.37, "low": 20.72, "volume": 167579500, "ma5": 21.356, "ma20": 20.699499999999993, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-27", "open": 21.28, "close": 20.34, "high": 21.35, "low": 20.07, "volume": 193584800, "ma5": 21.224, "ma20": 20.630999999999993, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-28", "open": 19.48, "close": 19.57, "high": 19.77, "low": 19.12, "volume": 171902200, "ma5": 20.821999999999996, "ma20": 20.540499999999994, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-03", "open": 19.75, "close": 19.45, "high": 19.87, "low": 19.23, "volume": 105909100, "ma5": 20.394000000000002, "ma20": 20.426499999999994, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-04", "open": 18.77, "close": 19.42, "high": 19.42, "low": 18.68, "volume": 112727700, "ma5": 19.985999999999997, "ma20": 20.405999999999995, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-05", "open": 19.42, "close": 19.42, "high": 19.52, "low": 19.13, "volume": 81767700, "ma5": 19.64, "ma20": 20.457999999999995, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-06", "open": 19.58, "close": 19.7, "high": 19.88, "low": 19.49, "volume": 139775400, "ma5": 19.512, "ma20": 20.5, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-07", "open": 19.51, "close": 19.25, "high": 19.51, "low": 19.2, "volume": 103057900, "ma5": 19.448, "ma20": 20.466, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-10", "open": 19.31, "close": 19.41, "high": 19.45, "low": 19.14, "volume": 71173800, "ma5": 19.44, "ma20": 20.431500000000003, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-11", "open": 18.99, "close": 19.2, "high": 19.29, "low": 18.94, "volume": 78743200, "ma5": 19.396, "ma20": 20.384000000000004, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-12", "open": 19.3, "close": 19.29, "high": 19.48, "low": 19.18, "volume": 90150400, "ma5": 19.369999999999997, "ma20": 20.322000000000003, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-13", "open": 19.41, "close": 19.05, "high": 19.53, "low": 18.99, "volume": 89112100, "ma5": 19.240000000000002, "ma20": 20.266000000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-14", "open": 19.19, "close": 19.64, "high": 19.66, "low": 19.06, "volume": 144783400, "ma5": 19.318, "ma20": 20.224, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-17", "open": 19.98, "close": 19.9, "high": 20.15, "low": 19.77, "volume": 116467300, "ma5": 19.415999999999997, "ma20": 20.155, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-18", "open": 19.86, "close": 19.92, "high": 20.04, "low": 19.69, "volume": 91080800, "ma5": 19.56, "ma20": 20.098000000000003, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-19", "open": 19.78, "close": 19.4, "high": 19.78, "low": 19.36, "volume": 97197200, "ma5": 19.582, "ma20": 19.987000000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-20", "open": 19.49, "close": 19.23, "high": 19.54, "low": 19.2, "volume": 63732500, "ma5": 19.618000000000002, "ma20": 19.898500000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-21", "open": 19.16, "close": 19.01, "high": 19.29, "low": 18.96, "volume": 71449900, "ma5": 19.492, "ma20": 19.769999999999996, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-24", "open": 19.07, "close": 19.22, "high": 19.22, "low": 18.89, "volume": 65146900, "ma5": 19.356, "ma20": 19.6515, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-25", "open": 19.17, "close": 18.89, "high": 19.27, "low": 18.86, "volume": 73463300, "ma5": 19.15, "ma20": 19.522999999999996, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-26", "open": 18.81, "close": 18.76, "high": 18.93, "low": 18.73, "volume": 52520700, "ma5": 19.022, "ma20": 19.403499999999998, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-27", "open": 18.59, "close": 18.6, "high": 18.73, "low": 18.28, "volume": 72460000, "ma5": 18.896000000000004, "ma20": 19.316499999999998, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-28", "open": 18.58, "close": 18.36, "high": 18.67, "low": 18.35, "volume": 57214100, "ma5": 18.766, "ma20": 19.256, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-31", "open": 18.18, "close": 18.24, "high": 18.33, "low": 18.06, "volume": 63644400, "ma5": 18.57, "ma20": 19.1955, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-04-01", "open": 18.33, "close": 18.4, "high": 18.55, "low": 18.17, "volume": 57477700, "ma5": 18.471999999999998, "ma20": 19.1445, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-04-02", "open": 18.33, "close": 18.38, "high": 18.56, "low": 18.3, "volume": 47903200, "ma5": 18.395999999999997, "ma20": 19.0925, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-04-03", "open": 18.03, "close": 17.43, "high": 18.26, "low": 17.39, "volume": 127476400, "ma5": 18.162, "ma20": 18.979000000000003, "ma60": 19.613333333333337, "ma120": null, "ma250": null }, { "date": "2025-04-07", "open": 15.53, "close": 15.53, "high": 15.53, "low": 15.53, "volume": 33166200, "ma5": 17.595999999999997, "ma20": 18.793, "ma60": 19.554000000000006, "ma120": null, "ma250": null }, { "date": "2025-04-08", "open": 14.67, "close": 13.82, "high": 15.02, "low": 13.82, "volume": 214740400, "ma5": 16.712, "ma20": 18.513499999999993, "ma60": 19.468833333333336, "ma120": null, "ma250": null }, { "date": "2025-04-09", "open": 12.96, "close": 14.71, "high": 14.88, "low": 12.96, "volume": 218935500, "ma5": 15.974, "ma20": 18.288999999999994, "ma60": 19.396500000000003, "ma120": null, "ma250": null }, { "date": "2025-04-10", "open": 16.28, "close": 16.34, "high": 16.34, "low": 15.88, "volume": 253856100, "ma5": 15.565999999999999, "ma20": 18.141499999999994, "ma60": 19.341666666666672, "ma120": null, "ma250": null }, { "date": "2025-04-11", "open": 16.03, "close": 16.18, "high": 16.47, "low": 15.76, "volume": 157423800, "ma5": 15.316000000000003, "ma20": 17.997999999999998, "ma60": 19.294500000000006, "ma120": null, "ma250": null }, { "date": "2025-04-14", "open": 16.78, "close": 16.3, "high": 17.05, "low": 16.21, "volume": 142905600, "ma5": 15.470000000000002, "ma20": 17.830999999999996, "ma60": 19.250833333333336, "ma120": null, "ma250": null }, { "date": "2025-04-15", "open": 16.3, "close": 16.48, "high": 16.56, "low": 16.2, "volume": 87402200, "ma5": 16.002000000000002, "ma20": 17.66, "ma60": 19.223333333333333, "ma120": null, "ma250": null }, { "date": "2025-04-16", "open": 16.38, "close": 15.88, "high": 16.44, "low": 15.51, "volume": 118725300, "ma5": 16.235999999999997, "ma20": 17.458000000000002, "ma60": 19.186333333333334, "ma120": null, "ma250": null }, { "date": "2025-04-17", "open": 15.6, "close": 15.78, "high": 16.03, "low": 15.58, "volume": 77822600, "ma5": 16.124000000000002, "ma20": 17.277, "ma60": 19.1335, "ma120": null, "ma250": null }, { "date": "2025-04-18", "open": 15.78, "close": 15.94, "high": 16.03, "low": 15.73, "volume": 54420200, "ma5": 16.076, "ma20": 17.1125, "ma60": 19.0905, "ma120": null, "ma250": null }, { "date": "2025-04-21", "open": 15.93, "close": 16.19, "high": 16.23, "low": 15.77, "volume": 51131600, "ma5": 16.054, "ma20": 16.9715, "ma60": 19.040000000000003, "ma120": null, "ma250": null }, { "date": "2025-04-22", "open": 16.08, "close": 16.16, "high": 16.21, "low": 15.96, "volume": 46164500, "ma5": 15.99, "ma20": 16.8185, "ma60": 18.992, "ma120": null, "ma250": null }, { "date": "2025-04-23", "open": 16.57, "close": 16.62, "high": 16.91, "low": 16.5, "volume": 101451600, "ma5": 16.137999999999998, "ma20": 16.705000000000002, "ma60": 18.94983333333333, "ma120": null, "ma250": null }, { "date": "2025-04-24", "open": 16.64, "close": 16.3, "high": 16.64, "low": 16.25, "volume": 53640100, "ma5": 16.242, "ma20": 16.582, "ma60": 18.894999999999996, "ma120": null, "ma250": null }, { "date": "2025-04-25", "open": 16.47, "close": 16.62, "high": 16.76, "low": 16.39, "volume": 70530400, "ma5": 16.378, "ma20": 16.483000000000004, "ma60": 18.81016666666666, "ma120": null, "ma250": null }, { "date": "2025-04-28", "open": 16.64, "close": 16.38, "high": 16.67, "low": 16.3, "volume": 45880000, "ma5": 16.416, "ma20": 16.384, "ma60": 18.726833333333328, "ma120": null, "ma250": null }, { "date": "2025-04-29", "open": 16.37, "close": 16.47, "high": 16.47, "low": 16.2, "volume": 36497100, "ma5": 16.478, "ma20": 16.295499999999997, "ma60": 18.63916666666666, "ma120": null, "ma250": null }, { "date": "2025-04-30", "open": 16.63, "close": 16.44, "high": 16.63, "low": 16.36, "volume": 55257500, "ma5": 16.442, "ma20": 16.197499999999998, "ma60": 18.582666666666665, "ma120": null, "ma250": null }, { "date": "2025-05-06", "open": 16.68, "close": 17.19, "high": 17.21, "low": 16.58, "volume": 99564300, "ma5": 16.619999999999997, "ma20": 16.137999999999998, "ma60": 18.562833333333334, "ma120": null, "ma250": null }, { "date": "2025-05-07", "open": 17.47, "close": 17.01, "high": 17.53, "low": 16.84, "volume": 99942900, "ma5": 16.698, "ma20": 16.117, "ma60": 18.532, "ma120": null, "ma250": null }, { "date": "2025-05-08", "open": 17.08, "close": 17.41, "high": 17.53, "low": 17.03, "volume": 101076300, "ma5": 16.904, "ma20": 16.211000000000002, "ma60": 18.490000000000006, "ma120": null, "ma250": null }, { "date": "2025-05-09", "open": 17.29, "close": 17.07, "high": 17.33, "low": 17.03, "volume": 57976600, "ma5": 17.024, "ma20": 16.3735, "ma60": 18.439500000000002, "ma120": null, "ma250": null }, { "date": "2025-05-12", "open": 17.49, "close": 17.65, "high": 17.74, "low": 17.29, "volume": 106401100, "ma5": 17.266000000000002, "ma20": 16.520500000000002, "ma60": 18.397833333333338, "ma120": null, "ma250": null }, { "date": "2025-05-13", "open": 18.18, "close": 17.47, "high": 18.18, "low": 17.46, "volume": 104596200, "ma5": 17.322, "ma20": 16.576999999999998, "ma60": 18.34683333333334, "ma120": null, "ma250": null }, { "date": "2025-05-14", "open": 17.86, "close": 17.93, "high": 18.41, "low": 17.68, "volume": 150481300, "ma5": 17.506, "ma20": 16.6645, "ma60": 18.309500000000007, "ma120": null, "ma250": null }, { "date": "2025-05-15", "open": 17.94, "close": 17.48, "high": 17.94, "low": 17.48, "volume": 80655400, "ma5": 17.520000000000003, "ma20": 16.723499999999998, "ma60": 18.259500000000003, "ma120": null, "ma250": null }, { "date": "2025-05-16", "open": 17.38, "close": 17.6, "high": 17.67, "low": 17.25, "volume": 53707900, "ma5": 17.625999999999998, "ma20": 16.7795, "ma60": 18.19816666666667, "ma120": null, "ma250": null }, { "date": "2025-05-19", "open": 17.44, "close": 17.43, "high": 17.51, "low": 17.12, "volume": 55325400, "ma5": 17.582, "ma20": 16.857000000000003, "ma60": 18.13766666666667, "ma120": null, "ma250": null }, { "date": "2025-05-20", "open": 17.43, "close": 17.44, "high": 17.58, "low": 17.23, "volume": 39748200, "ma5": 17.576, "ma20": 16.94, "ma60": 18.068, "ma120": null, "ma250": null }, { "date": "2025-05-21", "open": 17.44, "close": 17.35, "high": 17.44, "low": 17.25, "volume": 32936600, "ma5": 17.46, "ma20": 17.0105, "ma60": 18.007166666666667, "ma120": null, "ma250": null }, { "date": "2025-05-22", "open": 17.26, "close": 17.43, "high": 17.64, "low": 17.2, "volume": 54431900, "ma5": 17.45, "ma20": 17.0725, "ma60": 17.938, "ma120": null, "ma250": null }, { "date": "2025-05-23", "open": 17.46, "close": 17.17, "high": 17.78, "low": 17.17, "volume": 53667100, "ma5": 17.364, "ma20": 17.123, "ma60": 17.864333333333335, "ma120": null, "ma250": null }, { "date": "2025-05-26", "open": 17.22, "close": 17.14, "high": 17.28, "low": 17.03, "volume": 38188700, "ma5": 17.306000000000004, "ma20": 17.149, "ma60": 17.792333333333335, "ma120": null, "ma250": null }, { "date": "2025-05-27", "open": 17.14, "close": 16.85, "high": 17.14, "low": 16.77, "volume": 43219200, "ma5": 17.188, "ma20": 17.176500000000004, "ma60": 17.72066666666667, "ma120": null, "ma250": null }, { "date": "2025-05-28", "open": 16.88, "close": 16.96, "high": 17.06, "low": 16.78, "volume": 33184500, "ma5": 17.110000000000003, "ma20": 17.1935, "ma60": 17.66433333333333, "ma120": null, "ma250": null }, { "date": "2025-05-29", "open": 17.19, "close": 18.08, "high": 18.23, "low": 17.19, "volume": 176932700, "ma5": 17.240000000000002, "ma20": 17.2785, "ma60": 17.639499999999998, "ma120": null, "ma250": null }, { "date": "2025-05-30", "open": 17.7, "close": 17.31, "high": 17.77, "low": 17.31, "volume": 93560500, "ma5": 17.268, "ma20": 17.3205, "ma60": 17.60383333333333, "ma120": null, "ma250": null }, { "date": "2025-06-03", "open": 17.2, "close": 17.17, "high": 17.34, "low": 17.14, "volume": 49742600, "ma5": 17.274, "ma20": 17.357, "ma60": 17.566333333333336, "ma120": null, "ma250": null }, { "date": "2025-06-04", "open": 17.33, "close": 17.81, "high": 17.87, "low": 17.33, "volume": 111202600, "ma5": 17.466, "ma20": 17.387999999999998, "ma60": 17.5395, "ma120": null, "ma250": null }, { "date": "2025-06-05", "open": 17.76, "close": 18.94, "high": 19.08, "low": 17.76, "volume": 232144200, "ma5": 17.862000000000002, "ma20": 17.4845, "ma60": 17.526833333333336, "ma120": null, "ma250": null }, { "date": "2025-06-06", "open": 18.88, "close": 18.69, "high": 18.88, "low": 18.63, "volume": 84800400, "ma5": 17.984, "ma20": 17.5485, "ma60": 17.5175, "ma120": null, "ma250": null }, { "date": "2025-06-09", "open": 18.9, "close": 18.81, "high": 19.03, "low": 18.59, "volume": 74382800, "ma5": 18.284, "ma20": 17.6355, "ma60": 17.507499999999997, "ma120": null, "ma250": null }, { "date": "2025-06-10", "open": 18.83, "close": 18.54, "high": 18.84, "low": 18.34, "volume": 62518500, "ma5": 18.558, "ma20": 17.68, "ma60": 17.4965, "ma120": null, "ma250": null }, { "date": "2025-06-11", "open": 18.63, "close": 18.78, "high": 19.13, "low": 18.61, "volume": 85806300, "ma5": 18.752, "ma20": 17.7455, "ma60": 17.488, "ma120": null, "ma250": null }, { "date": "2025-06-12", "open": 18.63, "close": 19.04, "high": 19.28, "low": 18.61, "volume": 104812200, "ma5": 18.772, "ma20": 17.801000000000002, "ma60": 17.487833333333334, "ma120": null, "ma250": null }, { "date": "2025-06-13", "open": 18.98, "close": 19.28, "high": 19.57, "low": 18.91, "volume": 104334300, "ma5": 18.889999999999997, "ma20": 17.891000000000002, "ma60": 17.48183333333333, "ma120": null, "ma250": null }, { "date": "2025-06-16", "open": 19.23, "close": 19.6, "high": 20.14, "low": 19.2, "volume": 123513600, "ma5": 19.048000000000002, "ma20": 17.991000000000007, "ma60": 17.47683333333333, "ma120": null, "ma250": null }, { "date": "2025-06-17", "open": 19.69, "close": 18.98, "high": 19.76, "low": 18.94, "volume": 88210700, "ma5": 19.136000000000003, "ma20": 18.068500000000007, "ma60": 17.461166666666664, "ma120": null, "ma250": null }, { "date": "2025-06-18", "open": 19.03, "close": 19.54, "high": 19.63, "low": 18.65, "volume": 117888300, "ma5": 19.288, "ma20": 18.173500000000004, "ma60": 17.463499999999996, "ma120": null, "ma250": null }, { "date": "2025-06-19", "open": 19.48, "close": 19.19, "high": 19.94, "low": 19.12, "volume": 80737500, "ma5": 19.318, "ma20": 18.265500000000003, "ma60": 17.462833333333332, "ma120": null, "ma250": null }, { "date": "2025-06-20", "open": 19.29, "close": 18.97, "high": 19.38, "low": 18.96, "volume": 50086400, "ma5": 19.256, "ma20": 18.3425, "ma60": 17.462166666666665, "ma120": null, "ma250": null }, { "date": "2025-06-23", "open": 18.81, "close": 18.58, "high": 19.04, "low": 18.36, "volume": 78429500, "ma5": 19.052, "ma20": 18.413000000000004, "ma60": 17.451499999999996, "ma120": null, "ma250": null }, { "date": "2025-06-24", "open": 18.79, "close": 18.67, "high": 18.93, "low": 18.61, "volume": 71136800, "ma5": 18.990000000000002, "ma20": 18.4895, "ma60": 17.44783333333333, "ma120": null, "ma250": null }, { "date": "2025-06-25", "open": 18.87, "close": 19.36, "high": 19.45, "low": 18.87, "volume": 114952300, "ma5": 18.954, "ma20": 18.615, "ma60": 17.45783333333333, "ma120": null, "ma250": null }, { "date": "2025-06-26", "open": 19.78, "close": 19.42, "high": 20.08, "low": 19.4, "volume": 117964400, "ma5": 19, "ma20": 18.738000000000003, "ma60": 17.4715, "ma120": null, "ma250": null }, { "date": "2025-06-27", "open": 19.42, "close": 19.73, "high": 20.03, "low": 19.1, "volume": 116162000, "ma5": 19.152, "ma20": 18.820500000000003, "ma60": 17.49433333333333, "ma120": null, "ma250": null }, { "date": "2025-06-30", "open": 19.86, "close": 19.76, "high": 19.93, "low": 19.58, "volume": 75858500, "ma5": 19.388, "ma20": 18.943, "ma60": 17.519666666666662, "ma120": null, "ma250": null }, { "date": "2025-07-01", "open": 19.64, "close": 19.78, "high": 20.01, "low": 19.38, "volume": 75058000, "ma5": 19.610000000000003, "ma20": 19.073500000000003, "ma60": 17.542666666666666, "ma120": null, "ma250": null }, { "date": "2025-07-02", "open": 19.58, "close": 19.54, "high": 19.69, "low": 19.43, "volume": 53683400, "ma5": 19.646000000000004, "ma20": 19.16, "ma60": 17.561999999999998, "ma120": null, "ma250": null }, { "date": "2025-07-03", "open": 19.64, "close": 21.66, "high": 21.66, "low": 19.64, "volume": 341838800, "ma5": 20.094, "ma20": 19.296000000000003, "ma60": 17.6325, "ma120": 18.622916666666676, "ma250": null }, { "date": "2025-07-04", "open": 21.69, "close": 22.19, "high": 22.73, "low": 21.66, "volume": 323605500, "ma5": 20.586000000000002, "ma20": 19.471, "ma60": 17.743499999999997, "ma120": 18.64875000000001, "ma250": null }, { "date": "2025-07-07", "open": 22.18, "close": 22.36, "high": 22.71, "low": 21.72, "volume": 164899700, "ma5": 21.106, "ma20": 19.648500000000006, "ma60": 17.885833333333334, "ma120": 18.677333333333344, "ma250": null }, { "date": "2025-07-08", "open": 23.26, "close": 24.76, "high": 24.76, "low": 23.18, "volume": 289695400, "ma5": 22.102, "ma20": 19.959500000000006, "ma60": 18.05333333333333, "ma120": 18.724916666666676, "ma250": null }, { "date": "2025-07-09", "open": 25.38, "close": 24.98, "high": 25.5, "low": 24.88, "volume": 265386600, "ma5": 23.190000000000005, "ma20": 20.269500000000004, "ma60": 18.197333333333333, "ma120": 18.769500000000008, "ma250": null }, { "date": "2025-07-10", "open": 25.28, "close": 24.54, "high": 25.37, "low": 24.26, "volume": 186420600, "ma5": 23.766000000000002, "ma20": 20.544500000000006, "ma60": 18.336666666666662, "ma120": 18.815583333333343, "ma250": null }, { "date": "2025-07-11", "open": 24.48, "close": 24.38, "high": 24.95, "low": 24.26, "volume": 143914600, "ma5": 24.204, "ma20": 20.799500000000002, "ma60": 18.471333333333334, "ma120": 18.861083333333344, "ma250": null }, { "date": "2025-07-14", "open": 24.38, "close": 24.3, "high": 24.6, "low": 23.78, "volume": 108430600, "ma5": 24.592, "ma20": 21.0345, "ma60": 18.601666666666667, "ma120": 18.91250000000001, "ma250": null }, { "date": "2025-07-15", "open": 24.68, "close": 25.63, "high": 25.79, "low": 24.55, "volume": 276347100, "ma5": 24.766, "ma20": 21.367, "ma60": 18.764166666666668, "ma120": 18.97525000000001, "ma250": null }, { "date": "2025-07-16", "open": 25.37, "close": 25.11, "high": 25.79, "low": 25.03, "volume": 145623200, "ma5": 24.791999999999998, "ma20": 21.645500000000002, "ma60": 18.919666666666668, "ma120": 19.026583333333342, "ma250": null }, { "date": "2025-07-17", "open": 25.01, "close": 25.88, "high": 26.01, "low": 25.01, "volume": 157134200, "ma5": 25.06, "ma20": 21.98, "ma60": 19.085333333333335, "ma120": 19.087916666666676, "ma250": null }, { "date": "2025-07-18", "open": 25.87, "close": 25.49, "high": 26.37, "low": 25.44, "volume": 128958700, "ma5": 25.281999999999996, "ma20": 22.306000000000004, "ma60": 19.240333333333336, "ma120": 19.140166666666676, "ma250": null }, { "date": "2025-07-21", "open": 25.38, "close": 25.4, "high": 25.93, "low": 25.13, "volume": 86503800, "ma5": 25.502, "ma20": 22.647, "ma60": 19.394333333333336, "ma120": 19.193166666666674, "ma250": null }, { "date": "2025-07-22", "open": 25.38, "close": 25.34, "high": 26.64, "low": 25.18, "volume": 141884700, "ma5": 25.444, "ma20": 22.9805, "ma60": 19.539666666666665, "ma120": 19.244750000000007, "ma250": null }, { "date": "2025-07-23", "open": 24.88, "close": 24.96, "high": 25.14, "low": 24.73, "volume": 114093400, "ma5": 25.413999999999998, "ma20": 23.260499999999997, "ma60": 19.684000000000005, "ma120": 19.289500000000007, "ma250": null }, { "date": "2025-07-24", "open": 25.57, "close": 26.83, "high": 27.33, "low": 25.43, "volume": 223942500, "ma5": 25.603999999999996, "ma20": 23.630999999999993, "ma60": 19.854166666666668, "ma120": 19.332166666666673, "ma250": null }, { "date": "2025-07-25", "open": 26.83, "close": 27.04, "high": 27.53, "low": 26.79, "volume": 107433900, "ma5": 25.913999999999998, "ma20": 23.996499999999997, "ma60": 20.031833333333335, "ma120": 19.37933333333334, "ma250": null }, { "date": "2025-07-28", "open": 27.32, "close": 27.95, "high": 27.95, "low": 26.99, "volume": 152249600, "ma5": 26.423999999999996, "ma20": 24.405999999999995, "ma60": 20.223166666666668, "ma120": 19.43116666666667, "ma250": null }, { "date": "2025-07-29", "open": 27.94, "close": 29.57, "high": 29.66, "low": 27.69, "volume": 178836500, "ma5": 27.27, "ma20": 24.895499999999995, "ma60": 20.442, "ma120": 19.512333333333338, "ma250": null }, { "date": "2025-07-30", "open": 29.38, "close": 31.66, "high": 32.63, "low": 28.67, "volume": 206835600, "ma5": 28.609999999999996, "ma20": 25.5015, "ma60": 20.68316666666667, "ma120": 19.623, "ma250": null }, { "date": "2025-07-31", "open": 32.28, "close": 33.63, "high": 34.92, "low": 32.22, "volume": 302280300, "ma5": 29.97, "ma20": 26.1, "ma60": 20.96016666666667, "ma120": 19.746083333333335, "ma250": null }, { "date": "2025-08-01", "open": 33.02, "close": 32.02, "high": 33.32, "low": 31.5, "volume": 219395100, "ma5": 30.966, "ma20": 26.591499999999996, "ma60": 21.203666666666667, "ma120": 19.846833333333336, "ma250": null }, { "date": "2025-08-04", "open": 31.42, "close": 31.99, "high": 32.12, "low": 31.23, "volume": 138180100, "ma5": 31.774000000000008, "ma20": 27.072999999999997, "ma60": 21.452333333333335, "ma120": 19.945916666666665, "ma250": null }, { "date": "2025-08-05", "open": 32.52, "close": 34.07, "high": 34.36, "low": 32.13, "volume": 244590100, "ma5": 32.674, "ma20": 27.5385, "ma60": 21.726, "ma120": 20.06191666666667, "ma250": null }, { "date": "2025-08-06", "open": 33.12, "close": 33.32, "high": 33.71, "low": 32.57, "volume": 147620700, "ma5": 33.006, "ma20": 27.955500000000008, "ma60": 21.990166666666667, "ma120": 20.168500000000005, "ma250": null }, { "date": "2025-08-07", "open": 35.22, "close": 34.67, "high": 36.66, "low": 33.74, "volume": 243591800, "ma5": 33.214, "ma20": 28.462, "ma60": 22.26916666666667, "ma120": 20.28933333333334, "ma250": null }, { "date": "2025-08-08", "open": 34.75, "close": 35.61, "high": 36.57, "low": 34.08, "volume": 180125200, "ma5": 33.932, "ma20": 29.023500000000002, "ma60": 22.571333333333335, "ma120": 20.41541666666667, "ma250": null }, { "date": "2025-08-11", "open": 35.52, "close": 35.37, "high": 36.21, "low": 34.12, "volume": 192984800, "ma5": 34.608000000000004, "ma20": 29.576999999999998, "ma60": 22.8675, "ma120": 20.532833333333333, "ma250": null }, { "date": "2025-08-12", "open": 35.49, "close": 38.73, "high": 38.73, "low": 35.49, "volume": 222850200, "ma5": 35.54, "ma20": 30.232, "ma60": 23.222500000000004, "ma120": 20.68008333333334, "ma250": null }, { "date": "2025-08-13", "open": 38.74, "close": 42.7, "high": 42.7, "low": 37.97, "volume": 242366800, "ma5": 37.416, "ma20": 31.1115, "ma60": 23.643500000000003, "ma120": 20.85575, "ma250": null }, { "date": "2025-08-14", "open": 42.98, "close": 42.24, "high": 44.8, "low": 42, "volume": 242001500, "ma5": 38.92999999999999, "ma20": 31.9295, "ma60": 24.058333333333337, "ma120": 21.03275, "ma250": null }, { "date": "2025-08-15", "open": 41.61, "close": 43.88, "high": 44.72, "low": 41.52, "volume": 230671300, "ma5": 40.583999999999996, "ma20": 32.849000000000004, "ma60": 24.49916666666667, "ma120": 21.218583333333335, "ma250": null }, { "date": "2025-08-18", "open": 43.82, "close": 43.48, "high": 44.27, "low": 40.68, "volume": 263078000, "ma5": 42.206, "ma20": 33.753, "ma60": 24.93766666666667, "ma120": 21.401, "ma250": null }, { "date": "2025-08-19", "open": 43.04, "close": 47.93, "high": 47.93, "low": 42.7, "volume": 273043800, "ma5": 44.046, "ma20": 34.8825, "ma60": 25.450833333333335, "ma120": 21.62158333333333, "ma250": null }, { "date": "2025-08-20", "open": 45.52, "close": 46.93, "high": 47.98, "low": 44.82, "volume": 253058700, "ma5": 44.892, "ma20": 35.980999999999995, "ma60": 25.952166666666674, "ma120": 21.836416666666665, "ma250": null }, { "date": "2025-08-21", "open": 46.44, "close": 44.31, "high": 47.42, "low": 43.59, "volume": 231661900, "ma5": 45.306, "ma20": 36.855, "ma60": 26.408000000000005, "ma120": 22.03616666666666, "ma250": null }, { "date": "2025-08-22", "open": 43.52, "close": 44.85, "high": 46.31, "low": 43.02, "volume": 241263000, "ma5": 45.5, "ma20": 37.7455, "ma60": 26.854166666666668, "ma120": 22.246833333333328, "ma250": null }, { "date": "2025-08-25", "open": 45.52, "close": 47.02, "high": 47.09, "low": 43.72, "volume": 306073000, "ma5": 46.208000000000006, "ma20": 38.699, "ma60": 27.34933333333333, "ma120": 22.47658333333333, "ma250": null }, { "date": "2025-08-26", "open": 45.9, "close": 44.5, "high": 46.02, "low": 44.5, "volume": 221637400, "ma5": 45.522000000000006, "ma20": 39.445499999999996, "ma60": 27.80483333333333, "ma120": 22.685583333333334, "ma250": null }, { "date": "2025-08-27", "open": 44.02, "close": 44.74, "high": 46.91, "low": 43.53, "volume": 260361200, "ma5": 45.084, "ma20": 40.09949999999999, "ma60": 28.253666666666668, "ma120": 22.896583333333332, "ma250": null }, { "date": "2025-08-28", "open": 43.62, "close": 47.96, "high": 48.97, "low": 43.24, "volume": 345929300, "ma5": 45.81400000000001, "ma20": 40.816, "ma60": 28.737333333333336, "ma120": 23.13208333333333, "ma250": null }, { "date": "2025-08-29", "open": 47.02, "close": 52.85, "high": 52.85, "low": 46.16, "volume": 343022700, "ma5": 47.414, "ma20": 41.8575, "ma60": 29.30666666666667, "ma120": 23.412083333333324, "ma250": null }, { "date": "2025-09-01", "open": 53.01, "close": 54.64, "high": 55.98, "low": 51.32, "volume": 269519200, "ma5": 48.938, "ma20": 42.99, "ma60": 29.90383333333334, "ma120": 23.70566666666666, "ma250": null }, { "date": "2025-09-02", "open": 55.72, "close": 52.9, "high": 57.02, "low": 51.53, "volume": 272311500, "ma5": 50.618, "ma20": 43.9315, "ma60": 30.47650000000001, "ma120": 23.98649999999999, "ma250": null }, { "date": "2025-09-03", "open": 52.9, "close": 53.26, "high": 54.62, "low": 50.1, "volume": 221915700, "ma5": 52.322, "ma20": 44.9285, "ma60": 31.051166666666674, "ma120": 24.269583333333326, "ma250": null }, { "date": "2025-09-04", "open": 55.52, "close": 52.15, "high": 56.9, "low": 48.95, "volume": 333831300, "ma5": 53.160000000000004, "ma20": 45.8025, "ma60": 31.603000000000012, "ma120": 24.54541666666666, "ma250": null }, { "date": "2025-09-05", "open": 52.32, "close": 54.85, "high": 56.22, "low": 49.62, "volume": 339091300, "ma5": 53.56, "ma20": 46.764500000000005, "ma60": 32.19583333333334, "ma120": 24.838833333333323, "ma250": null }, { "date": "2025-09-08", "open": 54.02, "close": 50.42, "high": 55.16, "low": 49.4, "volume": 303251500, "ma5": 52.715999999999994, "ma20": 47.516999999999996, "ma60": 32.709500000000006, "ma120": 25.09316666666666, "ma250": null }, { "date": "2025-09-09", "open": 49.42, "close": 47.81, "high": 50.52, "low": 46.52, "volume": 262177400, "ma5": 51.698, "ma20": 47.97099999999999, "ma60": 33.19000000000001, "ma120": 25.325583333333324, "ma250": null }, { "date": "2025-09-10", "open": 50.62, "close": 52.69, "high": 52.69, "low": 49.62, "volume": 346078700, "ma5": 51.584, "ma20": 48.470499999999994, "ma60": 33.74250000000001, "ma120": 25.60299999999999, "ma250": null }, { "date": "2025-09-11", "open": 54.82, "close": 58.06, "high": 58.06, "low": 53.67, "volume": 272279800, "ma5": 52.766000000000005, "ma20": 49.2615, "ma60": 34.390333333333345, "ma120": 25.926583333333326, "ma250": null }, { "date": "2025-09-12", "open": 57.9, "close": 60.92, "high": 62.12, "low": 57.05, "volume": 315605200, "ma5": 53.980000000000004, "ma20": 50.113499999999995, "ma60": 35.08950000000001, "ma120": 26.275833333333324, "ma250": null }, { "date": "2025-09-15", "open": 59.02, "close": 58.92, "high": 60.3, "low": 57.52, "volume": 193171900, "ma5": 55.68000000000001, "ma20": 50.88549999999999, "ma60": 35.76183333333334, "ma120": 26.606666666666662, "ma250": null }, { "date": "2025-09-16", "open": 58.89, "close": 58.75, "high": 60.92, "low": 57.89, "volume": 179497000, "ma5": 57.86800000000001, "ma20": 51.4265, "ma60": 36.42983333333334, "ma120": 26.938833333333328, "ma250": null }, { "date": "2025-09-17", "open": 57.92, "close": 60.14, "high": 62.02, "low": 56.73, "volume": 241909400, "ma5": 59.358000000000004, "ma20": 52.087, "ma60": 37.109500000000004, "ma120": 27.28366666666666, "ma250": null }, { "date": "2025-09-18", "open": 58.41, "close": 63.38, "high": 66.25, "low": 58.41, "volume": 315066900, "ma5": 60.422000000000004, "ma20": 53.04049999999999, "ma60": 37.84216666666667, "ma120": 27.65683333333333, "ma250": null }, { "date": "2025-09-19", "open": 64.66, "close": 65.12, "high": 67.65, "low": 64.02, "volume": 236867300, "ma5": 61.262, "ma20": 54.053999999999995, "ma60": 38.59866666666667, "ma120": 28.046499999999995, "ma250": null }, { "date": "2025-09-22", "open": 65.57, "close": 69.52, "high": 70.91, "low": 63.66, "volume": 239928000, "ma5": 63.382000000000005, "ma20": 55.178999999999995, "ma60": 39.428, "ma120": 28.473833333333328, "ma250": null }, { "date": "2025-09-23", "open": 73.74, "close": 69.89, "high": 73.74, "low": 67.52, "volume": 267032700, "ma5": 65.61, "ma20": 56.4485, "ma60": 40.26316666666666, "ma120": 28.902916666666663, "ma250": null }, { "date": "2025-09-24", "open": 67.82, "close": 67.65, "high": 68.96, "low": 66.52, "volume": 196384400, "ma5": 67.112, "ma20": 57.593999999999994, "ma60": 41.065000000000005, "ma120": 29.313499999999994, "ma250": null }, { "date": "2025-09-25", "open": 66.9, "close": 67.48, "high": 68.88, "low": 65.21, "volume": 188668200, "ma5": 67.93199999999999, "ma20": 58.57000000000001, "ma60": 41.82866666666667, "ma120": 29.730583333333332, "ma250": null }, { "date": "2025-09-26", "open": 66.57, "close": 63.89, "high": 67.53, "low": 63.67, "volume": 192175700, "ma5": 67.686, "ma20": 59.122, "ma60": 42.52366666666667, "ma120": 30.133583333333327, "ma250": null }, { "date": "2025-09-29", "open": 63.87, "close": 65.6, "high": 66.52, "low": 63.87, "volume": 155035800, "ma5": 66.902, "ma20": 59.669999999999995, "ma60": 43.24433333333333, "ma120": 30.565083333333334, "ma250": null }, { "date": "2025-09-30", "open": 65.82, "close": 65.03, "high": 68.5, "low": 64.54, "volume": 165341700, "ma5": 65.92999999999999, "ma20": 60.2765, "ma60": 43.9155, "ma120": 30.984416666666664, "ma250": null }, { "date": "2025-10-09", "open": 66.13, "close": 67.47, "high": 69.9, "low": 66.02, "volume": 221543700, "ma5": 65.894, "ma20": 60.987, "ma60": 44.623666666666665, "ma120": 31.4105, "ma250": null }, { "date": "2025-10-10", "open": 67.33, "close": 65.43, "high": 69.01, "low": 64.48, "volume": 184283800, "ma5": 65.48400000000001, "ma20": 61.650999999999996, "ma60": 45.305166666666665, "ma120": 31.820916666666665, "ma250": null }, { "date": "2025-10-13", "open": 60.02, "close": 62.5, "high": 63.65, "low": 60.02, "volume": 170867700, "ma5": 65.20599999999999, "ma20": 62.033500000000004, "ma60": 45.94050000000001, "ma120": 32.20591666666666, "ma250": null }, { "date": "2025-10-14", "open": 64.01, "close": 58.74, "high": 64.68, "low": 58.27, "volume": 194679100, "ma5": 63.834, "ma20": 62.4495, "ma60": 46.5145, "ma120": 32.55808333333333, "ma250": null }, { "date": "2025-10-15", "open": 58.74, "close": 62.4, "high": 62.92, "low": 57.52, "volume": 191166300, "ma5": 63.30800000000001, "ma20": 63.17900000000001, "ma60": 47.12733333333333, "ma120": 32.94575, "ma250": null }, { "date": "2025-10-16", "open": 61.02, "close": 62.61, "high": 63.37, "low": 60.72, "volume": 115939300, "ma5": 62.336, "ma20": 63.675, "ma60": 47.75233333333333, "ma120": 33.336, "ma250": null }, { "date": "2025-10-17", "open": 62.02, "close": 59.03, "high": 62.29, "low": 58.92, "volume": 137879500, "ma5": 61.056, "ma20": 63.7235, "ma60": 48.304833333333335, "ma120": 33.69508333333333, "ma250": null }, { "date": "2025-10-20", "open": 61.02, "close": 61.08, "high": 62.84, "low": 60.09, "volume": 145002300, "ma5": 60.772000000000006, "ma20": 63.7315, "ma60": 48.898, "ma120": 34.06916666666667, "ma250": null }, { "date": "2025-10-21", "open": 61.96, "close": 67.02, "high": 67.21, "low": 61.44, "volume": 252287800, "ma5": 62.428, "ma20": 64.1365, "ma60": 49.59166666666667, "ma120": 34.493, "ma250": null }, { "date": "2025-10-22", "open": 66.01, "close": 64.48, "high": 66.02, "low": 63.52, "volume": 167191700, "ma5": 62.84400000000001, "ma20": 64.423, "ma60": 50.24400000000001, "ma120": 34.89183333333333, "ma250": null }, { "date": "2025-10-23", "open": 63.82, "close": 63.01, "high": 64.04, "low": 61.72, "volume": 111025300, "ma5": 62.924, "ma20": 64.56649999999999, "ma60": 50.87816666666667, "ma120": 35.28108333333333, "ma250": null }, { "date": "2025-10-24", "open": 64.2, "close": 66.27, "high": 66.72, "low": 63.08, "volume": 179020800, "ma5": 64.37199999999999, "ma20": 64.71099999999998, "ma60": 51.535500000000006, "ma120": 35.694833333333335, "ma250": null }, { "date": "2025-10-27", "open": 68.28, "close": 71.78, "high": 72.6, "low": 68.28, "volume": 234879200, "ma5": 66.51199999999999, "ma20": 65.04400000000001, "ma60": 52.28116666666668, "ma120": 36.1565, "ma250": null }, { "date": "2025-10-28", "open": 70.2, "close": 73.01, "high": 74.78, "low": 70.07, "volume": 202804200, "ma5": 67.71, "ma20": 65.21849999999999, "ma60": 53.032166666666676, "ma120": 36.62766666666667, "ma250": null }, { "date": "2025-10-29", "open": 77.14, "close": 79.82, "high": 80.41, "low": 76.92, "volume": 199193900, "ma5": 70.77799999999999, "ma20": 65.715, "ma60": 53.86966666666668, "ma120": 37.155833333333334, "ma250": null }, { "date": "2025-10-30", "open": 79.02, "close": 76.99, "high": 82.9, "low": 76.72, "volume": 240891000, "ma5": 73.574, "ma20": 66.18199999999999, "ma60": 54.625166666666686, "ma120": 37.65416666666667, "ma250": null }, { "date": "2025-10-31", "open": 76.97, "close": 71.02, "high": 77.69, "low": 70.52, "volume": 246298700, "ma5": 74.524, "ma20": 66.359, "ma60": 55.24833333333335, "ma120": 38.10425, "ma250": null }, { "date": "2025-11-03", "open": 69.38, "close": 73.91, "high": 75.02, "low": 69.23, "volume": 214332600, "ma5": 74.95, "ma20": 66.86, "ma60": 55.946500000000015, "ma120": 38.57508333333333, "ma250": null }, { "date": "2025-11-04", "open": 73.79, "close": 72.51, "high": 74.22, "low": 71.49, "volume": 131235800, "ma5": 74.85, "ma20": 67.2055, "ma60": 56.621833333333356, "ma120": 39.03708333333334, "ma250": null }, { "date": "2025-11-05", "open": 69.33, "close": 74.26, "high": 74.82, "low": 68.89, "volume": 167250700, "ma5": 73.738, "ma20": 67.667, "ma60": 57.29166666666669, "ma120": 39.508833333333335, "ma250": null }, { "date": "2025-11-06", "open": 74.26, "close": 75.24, "high": 75.72, "low": 73.12, "volume": 172482900, "ma5": 73.388, "ma20": 68.0555, "ma60": 57.990333333333346, "ma120": 39.99025000000001, "ma250": null }, { "date": "2025-11-07", "open": 73.09, "close": 71.72, "high": 73.52, "low": 70.65, "volume": 158542000, "ma5": 73.52799999999999, "ma20": 68.37, "ma60": 58.60783333333335, "ma120": 40.438500000000005, "ma250": null }, { "date": "2025-11-10", "open": 71.02, "close": 70.52, "high": 71.23, "low": 67.02, "volume": 212282600, "ma5": 72.85, "ma20": 68.771, "ma60": 59.18966666666668, "ma120": 40.88050000000001, "ma250": null }, { "date": "2025-11-11", "open": 71.02, "close": 67.05, "high": 71.08, "low": 67.02, "volume": 140935300, "ma5": 71.75800000000001, "ma20": 69.1865, "ma60": 59.71766666666668, "ma120": 41.29258333333335, "ma250": null }, { "date": "2025-11-12", "open": 65.47, "close": 67.62, "high": 68.57, "low": 64.68, "volume": 136968200, "ma5": 70.42999999999999, "ma20": 69.44749999999999, "ma60": 60.199166666666684, "ma120": 41.71083333333334, "ma250": null }, { "date": "2025-11-13", "open": 66.6, "close": 67.01, "high": 67.89, "low": 65.21, "volume": 121665600, "ma5": 68.784, "ma20": 69.66749999999999, "ma60": 60.60433333333336, "ma120": 42.12391666666668, "ma250": null }, { "date": "2025-11-14", "open": 64.82, "close": 63.29, "high": 65.51, "low": 63.28, "volume": 155045200, "ma5": 67.098, "ma20": 69.8805, "ma60": 60.9551666666667, "ma120": 42.50675000000001, "ma250": null }, { "date": "2025-11-17", "open": 63.41, "close": 63.96, "high": 65.51, "low": 63.34, "volume": 116268100, "ma5": 65.786, "ma20": 70.0245, "ma60": 61.289833333333355, "ma120": 42.894500000000015, "ma250": null }, { "date": "2025-11-18", "open": 62.67, "close": 63.74, "high": 65.52, "low": 62.22, "volume": 114697500, "ma5": 65.124, "ma20": 69.8605, "ma60": 61.62750000000002, "ma120": 43.28258333333335, "ma250": null }, { "date": "2025-11-19", "open": 63.52, "close": 64.08, "high": 65.64, "low": 63.22, "volume": 145636600, "ma5": 64.416, "ma20": 69.84049999999999, "ma60": 61.89666666666668, "ma120": 43.67375000000001, "ma250": null }, { "date": "2025-11-20", "open": 67.08, "close": 64.96, "high": 67.35, "low": 64.02, "volume": 142175400, "ma5": 64.006, "ma20": 69.938, "ma60": 62.19716666666668, "ma120": 44.07466666666667, "ma250": null }, { "date": "2025-11-21", "open": 62.07, "close": 59.69, "high": 62.47, "low": 59.1, "volume": 190289300, "ma5": 63.286, "ma20": 69.60900000000001, "ma60": 62.453500000000005, "ma120": 44.43075000000001, "ma250": null }, { "date": "2025-11-24", "open": 60.02, "close": 54.96, "high": 60.82, "low": 53.62, "volume": 332009100, "ma5": 61.48599999999999, "ma20": 68.768, "ma60": 62.62200000000001, "ma120": 44.738083333333336, "ma250": null }, { "date": "2025-11-25", "open": 55.38, "close": 55.63, "high": 57.36, "low": 55.18, "volume": 226214400, "ma5": 59.864, "ma20": 67.899, "ma60": 62.76550000000001, "ma120": 45.057416666666676, "ma250": null }, { "date": "2025-11-26", "open": 54.33, "close": 57.95, "high": 60.12, "low": 54.04, "volume": 281284300, "ma5": 58.638, "ma20": 66.80550000000001, "ma60": 62.98966666666668, "ma120": 45.39725000000001, "ma250": null }, { "date": "2025-11-27", "open": 59.04, "close": 59.29, "high": 62.47, "low": 58.93, "volume": 275887500, "ma5": 57.504000000000005, "ma20": 65.9205, "ma60": 63.23216666666667, "ma120": 45.74291666666668, "ma250": null }, { "date": "2025-11-28", "open": 59.26, "close": 59.74, "high": 59.78, "low": 58.04, "volume": 166778800, "ma5": 57.513999999999996, "ma20": 65.35650000000001, "ma60": 63.4285, "ma120": 46.082916666666684, "ma250": null }, { "date": "2025-12-01", "open": 59.05, "close": 58.83, "high": 59.23, "low": 57.02, "volume": 180788700, "ma5": 58.288, "ma20": 64.6025, "ma60": 63.52816666666667, "ma120": 46.417416666666675, "ma250": null }, { "date": "2025-12-02", "open": 58.85, "close": 59.98, "high": 61.72, "low": 58.74, "volume": 209127700, "ma5": 59.158, "ma20": 63.976, "ma60": 63.61716666666666, "ma120": 46.76050000000001, "ma250": null }, { "date": "2025-12-03", "open": 60.02, "close": 60.7, "high": 61.79, "low": 60.02, "volume": 186593100, "ma5": 59.708000000000006, "ma20": 63.298000000000016, "ma60": 63.74716666666666, "ma120": 47.111833333333344, "ma250": null }, { "date": "2025-12-04", "open": 59.9, "close": 60.42, "high": 61.98, "low": 58.7, "volume": 157077500, "ma5": 59.934000000000005, "ma20": 62.557000000000016, "ma60": 63.86649999999999, "ma120": 47.45883333333334, "ma250": null }, { "date": "2025-12-05", "open": 61.01, "close": 60.14, "high": 61.28, "low": 59.02, "volume": 130559000, "ma5": 60.013999999999996, "ma20": 61.97800000000002, "ma60": 63.99966666666665, "ma120": 47.80133333333334, "ma250": null }, { "date": "2025-12-08", "open": 59.77, "close": 62.43, "high": 63.29, "low": 59.4, "volume": 241075400, "ma5": 60.734, "ma20": 61.573500000000024, "ma60": 64.12599999999999, "ma120": 48.16091666666668, "ma250": null }, { "date": "2025-12-09", "open": 63.02, "close": 67.01, "high": 67.4, "low": 62.2, "volume": 293804000, "ma5": 62.14, "ma20": 61.571500000000015, "ma60": 64.40249999999999, "ma120": 48.55600000000001, "ma250": null }, { "date": "2025-12-10", "open": 65.86, "close": 64.23, "high": 65.98, "low": 63.02, "volume": 219527500, "ma5": 62.846000000000004, "ma20": 61.40200000000001, "ma60": 64.67616666666666, "ma120": 48.93308333333334, "ma250": null }, { "date": "2025-12-11", "open": 63.03, "close": 61.32, "high": 63.9, "low": 60.63, "volume": 192090700, "ma5": 63.025999999999996, "ma20": 61.11749999999999, "ma60": 64.82, "ma120": 49.28125000000001, "ma250": null }, { "date": "2025-12-12", "open": 60.02, "close": 60.77, "high": 61.52, "low": 58.88, "volume": 168514400, "ma5": 63.152, "ma20": 60.991499999999995, "ma60": 64.86516666666665, "ma120": 49.627750000000006, "ma250": null }, { "date": "2025-12-15", "open": 58.52, "close": 58.16, "high": 59.7, "low": 58.13, "volume": 137405800, "ma5": 62.298, "ma20": 60.701499999999996, "ma60": 64.81916666666665, "ma120": 49.95433333333334, "ma250": null }, { "date": "2025-12-16", "open": 57.97, "close": 57.97, "high": 59.34, "low": 57.4, "volume": 129422100, "ma5": 60.49000000000001, "ma20": 60.413, "ma60": 64.80333333333331, "ma120": 50.28258333333334, "ma250": null }, { "date": "2025-12-17", "open": 58.12, "close": 60.52, "high": 60.58, "low": 57.7, "volume": 162252600, "ma5": 59.748000000000005, "ma20": 60.235, "ma60": 64.83283333333331, "ma120": 50.631333333333345, "ma250": null }, { "date": "2025-12-18", "open": 58.58, "close": 57.3, "high": 58.88, "low": 57.27, "volume": 176150200, "ma5": 58.944, "ma20": 59.852, "ma60": 64.78549999999998, "ma120": 50.947500000000005, "ma250": null }, { "date": "2025-12-19", "open": 58.21, "close": 57.32, "high": 58.24, "low": 56.76, "volume": 99007700, "ma5": 58.254, "ma20": 59.73349999999999, "ma60": 64.6845, "ma120": 51.263333333333335, "ma250": null }, { "date": "2025-12-22", "open": 58.49, "close": 59.64, "high": 60.02, "low": 58.14, "volume": 176485300, "ma5": 58.55, "ma20": 59.96750000000001, "ma60": 64.59316666666666, "ma120": 51.595916666666675, "ma250": null }, { "date": "2025-12-23", "open": 59.58, "close": 61.88, "high": 62.4, "low": 59.34, "volume": 216493800, "ma5": 59.331999999999994, "ma20": 60.28000000000001, "ma60": 64.46583333333332, "ma120": 51.946916666666674, "ma250": null }, { "date": "2025-12-24", "open": 63.2, "close": 64.16, "high": 65.02, "low": 62.61, "volume": 217873000, "ma5": 60.05999999999999, "ma20": 60.59050000000002, "ma60": 64.37033333333332, "ma120": 52.316750000000006, "ma250": null }, { "date": "2025-12-25", "open": 64.42, "close": 65.74, "high": 67.17, "low": 64.42, "volume": 202224500, "ma5": 61.748000000000005, "ma20": 60.91300000000001, "ma60": 64.33849999999998, "ma120": 52.70175000000001, "ma250": null }, { "date": "2025-12-26", "open": 65.52, "close": 62.86, "high": 65.52, "low": 62.82, "volume": 192929700, "ma5": 62.85600000000001, "ma20": 61.069, "ma60": 64.26149999999998, "ma120": 53.04508333333334, "ma250": null }, { "date": "2025-12-29", "open": 62.76, "close": 64.26, "high": 65.41, "low": 62.75, "volume": 188492400, "ma5": 63.779999999999994, "ma20": 61.3405, "ma60": 64.26766666666666, "ma120": 53.39566666666668, "ma250": null }, { "date": "2025-12-30", "open": 62.82, "close": 63.25, "high": 64.32, "low": 62.03, "volume": 149296200, "ma5": 64.054, "ma20": 61.503999999999984, "ma60": 64.2285, "ma120": 53.73641666666667, "ma250": null }, { "date": "2025-12-31", "open": 63.26, "close": 61.07, "high": 63.56, "low": 60.88, "volume": 156410400, "ma5": 63.436, "ma20": 61.522499999999994, "ma60": 64.1625, "ma120": 54.039, "ma250": null }, { "date": "2026-01-05", "open": 62.31, "close": 62.69, "high": 63.3, "low": 61.73, "volume": 159340600, "ma5": 62.826, "ma20": 61.636, "ma60": 64.08283333333333, "ma120": 54.35325, "ma250": null }, { "date": "2026-01-06", "open": 62.69, "close": 63.07, "high": 63.99, "low": 61.88, "volume": 170861500, "ma5": 62.86800000000001, "ma20": 61.78249999999999, "ma60": 64.04350000000001, "ma120": 54.67433333333333, "ma250": null }, { "date": "2026-01-07", "open": 62.43, "close": 62.17, "high": 63.68, "low": 61.62, "volume": 165700300, "ma5": 62.45, "ma20": 61.76950000000001, "ma60": 64.038, "ma120": 54.98925, "ma250": null }, { "date": "2026-01-08", "open": 62.33, "close": 60.35, "high": 62.49, "low": 60.09, "volume": 185971500, "ma5": 61.870000000000005, "ma20": 61.4365, "ma60": 64.06483333333333, "ma120": 55.28966666666667, "ma250": null }, { "date": "2026-01-09", "open": 59.52, "close": 60.5, "high": 60.77, "low": 59.07, "volume": 156532100, "ma5": 61.75599999999999, "ma20": 61.25, "ma60": 64.03316666666667, "ma120": 55.58024999999999, "ma250": null }, { "date": "2026-01-12", "open": 60.51, "close": 59.95, "high": 60.72, "low": 58.77, "volume": 211081600, "ma5": 61.208000000000006, "ma20": 61.18150000000001, "ma60": 63.98883333333333, "ma120": 55.87058333333333, "ma250": null }, { "date": "2026-01-13", "open": 59.8, "close": 58.45, "high": 60.75, "low": 58.11, "volume": 193031600, "ma5": 60.284000000000006, "ma20": 61.0655, "ma60": 63.979166666666664, "ma120": 56.14199999999999, "ma250": 36.863680000000016 }, { "date": "2026-01-14", "open": 59.12, "close": 59.02, "high": 59.51, "low": 58.39, "volume": 156240200, "ma5": 59.653999999999996, "ma20": 61.10850000000001, "ma60": 63.944833333333335, "ma120": 56.421416666666666, "ma250": 37.02340000000002 }, { "date": "2026-01-15", "open": 58.32, "close": 59.81, "high": 60.02, "low": 57.91, "volume": 142621500, "ma5": 59.54600000000001, "ma20": 61.2005, "ma60": 63.824666666666666, "ma120": 56.70816666666667, "ma250": 37.186920000000015 }, { "date": "2026-01-16", "open": 60.55, "close": 62.35, "high": 63.35, "low": 60.55, "volume": 262596300, "ma5": 59.91600000000001, "ma20": 61.291999999999994, "ma60": 63.78916666666667, "ma120": 57.01658333333334, "ma250": 37.360120000000016 }, { "date": "2026-01-19", "open": 61.46, "close": 60.25, "high": 61.53, "low": 60.06, "volume": 188389000, "ma5": 59.976, "ma20": 61.43950000000001, "ma60": 63.743166666666674, "ma120": 57.31066666666667, "ma250": 37.52260000000001 }, { "date": "2026-01-20", "open": 59.65, "close": 59.02, "high": 59.8, "low": 58.15, "volume": 139511500, "ma5": 60.089999999999996, "ma20": 61.5245, "ma60": 63.622333333333344, "ma120": 57.57891666666668, "ma250": 37.68264000000001 }, { "date": "2026-01-21", "open": 58.06, "close": 60.91, "high": 61.14, "low": 58.05, "volume": 173493600, "ma5": 60.468, "ma20": 61.588, "ma60": 63.44116666666666, "ma120": 57.861166666666676, "ma250": 37.850600000000014 }, { "date": "2026-01-22", "open": 61.04, "close": 62.1, "high": 62.35, "low": 60.14, "volume": 221856300, "ma5": 60.926, "ma20": 61.59900000000001, "ma60": 63.25933333333333, "ma120": 58.145750000000014, "ma250": 38.02648000000002 }, { "date": "2026-01-23", "open": 61.35, "close": 59.46, "high": 61.4, "low": 59.43, "volume": 203299200, "ma5": 60.348, "ma20": 61.36400000000001, "ma60": 62.919999999999995, "ma120": 58.394833333333345, "ma250": 38.19192000000001 }, { "date": "2026-01-26", "open": 59.44, "close": 58.61, "high": 59.44, "low": 58.36, "volume": 117843100, "ma5": 60.02, "ma20": 61.00749999999999, "ma60": 62.61366666666667, "ma120": 58.61941666666667, "ma250": 38.35056000000002 }, { "date": "2026-01-27", "open": 58.86, "close": 60.32, "high": 61.35, "low": 58.05, "volume": 212344500, "ma5": 60.279999999999994, "ma20": 60.8805, "ma60": 62.43533333333335, "ma120": 58.84183333333335, "ma250": 38.51776000000002 }, { "date": "2026-01-28", "open": 61.65, "close": 60.04, "high": 61.99, "low": 59.46, "volume": 171990100, "ma5": 60.10600000000001, "ma20": 60.669499999999985, "ma60": 62.20416666666667, "ma120": 59.07533333333334, "ma250": 38.681040000000024 }, { "date": "2026-01-29", "open": 60.03, "close": 56.95, "high": 60.23, "low": 56.23, "volume": 324554400, "ma5": 59.076, "ma20": 60.354499999999994, "ma60": 61.944833333333335, "ma120": 59.28333333333334, "ma250": 38.832680000000025 }, { "date": "2026-01-30", "open": 56.35, "close": 57.05, "high": 57.35, "low": 54.97, "volume": 173194400, "ma5": 58.59400000000001, "ma20": 60.153499999999994, "ma60": 61.65800000000001, "ma120": 59.47483333333334, "ma250": 38.98428000000002 }, { "date": "2026-02-02", "open": 56.15, "close": 55.03, "high": 56.85, "low": 55.02, "volume": 156350300, "ma5": 57.878, "ma20": 59.770500000000006, "ma60": 61.321166666666684, "ma120": 59.655750000000005, "ma250": 39.126040000000025 }, { "date": "2026-02-03", "open": 55.65, "close": 55.1, "high": 55.77, "low": 53.38, "volume": 167510300, "ma5": 56.834, "ma20": 59.372, "ma60": 61.04416666666668, "ma120": 59.82600000000001, "ma250": 39.25960000000002 }, { "date": "2026-02-04", "open": 54.04, "close": 52.76, "high": 54.13, "low": 51.95, "volume": 189065600, "ma5": 55.378, "ma20": 58.9015, "ma60": 60.748166666666684, "ma120": 59.96891666666668, "ma250": 39.38512000000002 }, { "date": "2026-02-05", "open": 51.62, "close": 53.23, "high": 53.67, "low": 51.55, "volume": 144385600, "ma5": 54.634, "ma20": 58.545500000000004, "ma60": 60.51783333333334, "ma120": 60.11775000000001, "ma250": 39.51112000000003 }, { "date": "2026-02-06", "open": 52.35, "close": 53.75, "high": 54.83, "low": 51.76, "volume": 137772200, "ma5": 53.974000000000004, "ma20": 58.208000000000006, "ma60": 60.286666666666676, "ma120": 60.24291666666668, "ma250": 39.64680000000002 }, { "date": "2026-02-09", "open": 55.55, "close": 54.87, "high": 55.85, "low": 54.66, "volume": 140098600, "ma5": 53.94199999999999, "ma20": 57.95399999999999, "ma60": 60.08433333333333, "ma120": 60.344333333333346, "ma250": 39.79276000000002 }, { "date": "2026-02-10", "open": 55.08, "close": 55.42, "high": 56.34, "low": 54.93, "volume": 111303000, "ma5": 54.00600000000001, "ma20": 57.802499999999995, "ma60": 59.95316666666667, "ma120": 60.45416666666668, "ma250": 39.93900000000002 }, { "date": "2026-02-11", "open": 54.95, "close": 54.55, "high": 55.47, "low": 54.36, "volume": 75077200, "ma5": 54.364, "ma20": 57.57899999999999, "ma60": 59.79633333333334, "ma120": 60.54308333333335, "ma250": 40.077480000000016 }, { "date": "2026-02-12", "open": 54.7, "close": 54.68, "high": 55.31, "low": 53.87, "volume": 83427600, "ma5": 54.65400000000001, "ma20": 57.322500000000005, "ma60": 59.64533333333333, "ma120": 60.63641666666668, "ma250": 40.215800000000016 }, { "date": "2026-02-13", "open": 53.8, "close": 54.1, "high": 55.1, "low": 53.55, "volume": 68764600, "ma5": 54.724000000000004, "ma20": 56.910000000000004, "ma60": 59.479, "ma120": 60.68783333333336, "ma250": 40.35160000000001 }, { "date": "2026-02-24", "open": 54.76, "close": 54.73, "high": 55.44, "low": 54.25, "volume": 107501000, "ma5": 54.696000000000005, "ma20": 56.63399999999999, "ma60": 59.308499999999995, "ma120": 60.75283333333335, "ma250": 40.48840000000001 }, { "date": "2026-02-25", "open": 55.16, "close": 56.74, "high": 56.93, "low": 55.05, "volume": 169941200, "ma5": 54.959999999999994, "ma20": 56.519999999999996, "ma60": 59.25933333333332, "ma120": 60.856416666666675, "ma250": 40.63468000000002 }, { "date": "2026-02-26", "open": 56.75, "close": 57.3, "high": 57.89, "low": 55.65, "volume": 162726000, "ma5": 55.510000000000005, "ma20": 56.3395, "ma60": 59.29833333333333, "ma120": 60.96016666666667, "ma250": 40.78196000000001 }, { "date": "2026-02-27", "open": 55.65, "close": 55.05, "high": 55.79, "low": 54.45, "volume": 170181200, "ma5": 55.584, "ma20": 55.987, "ma60": 59.28866666666668, "ma120": 61.02708333333335, "ma250": 40.91704000000001 }, { "date": "2026-03-02", "open": 53.35, "close": 54.88, "high": 55.35, "low": 53.19, "volume": 118412000, "ma5": 55.739999999999995, "ma20": 55.758, "ma60": 59.23750000000002, "ma120": 61.11358333333335, "ma250": 41.05232000000001 }, { "date": "2026-03-03", "open": 55.19, "close": 54.23, "high": 57.15, "low": 54.23, "volume": 193218800, "ma5": 55.64, "ma20": 55.539, "ma60": 59.15316666666668, "ma120": 61.192666666666675, "ma250": 41.18276 }, { "date": "2026-03-04", "open": 53.33, "close": 53.11, "high": 54.51, "low": 52.86, "volume": 107528200, "ma5": 54.914, "ma20": 55.178499999999985, "ma60": 59.042666666666676, "ma120": 61.23558333333334, "ma250": 41.311200000000014 }, { "date": "2026-03-05", "open": 54.14, "close": 54.45, "high": 55.61, "low": 53.68, "volume": 136238000, "ma5": 54.343999999999994, "ma20": 54.899, "ma60": 58.96966666666667, "ma120": 61.248916666666666, "ma250": 41.44268000000001 }, { "date": "2026-03-06", "open": 54.15, "close": 53.68, "high": 54.25, "low": 53.15, "volume": 86929800, "ma5": 54.07000000000001, "ma20": 54.7355, "ma60": 58.86466666666667, "ma120": 61.240916666666664, "ma250": 41.57104000000001 }, { "date": "2026-03-09", "open": 52.11, "close": 52.14, "high": 52.29, "low": 50.56, "volume": 169457900, "ma5": 53.522000000000006, "ma20": 54.49000000000001, "ma60": 58.722, "ma120": 61.23458333333334, "ma250": 41.69376000000001 }, { "date": "2026-03-10", "open": 52.98, "close": 53.71, "high": 53.73, "low": 52.75, "volume": 117385100, "ma5": 53.41799999999999, "ma20": 54.424, "ma60": 58.61016666666667, "ma120": 61.23833333333334, "ma250": 41.824000000000005 }, { "date": "2026-03-11", "open": 54.05, "close": 53.24, "high": 54.34, "low": 52.95, "volume": 122007300, "ma5": 53.443999999999996, "ma20": 54.330999999999996, "ma60": 58.49516666666667, "ma120": 61.24741666666667, "ma250": 41.9556 }, { "date": "2026-03-12", "open": 53.25, "close": 51.89, "high": 54.13, "low": 51.57, "volume": 141006100, "ma5": 52.932, "ma20": 54.2875, "ma60": 58.31949999999999, "ma120": 61.222750000000005, "ma250": 42.08488 }, { "date": "2026-03-13", "open": 51.37, "close": 51.84, "high": 52.52, "low": 51.36, "volume": 94179800, "ma5": 52.56400000000001, "ma20": 54.218, "ma60": 58.06666666666667, "ma120": 61.23458333333334, "ma250": 42.214439999999996 }, { "date": "2026-03-16", "open": 51.53, "close": 52.05, "high": 52.09, "low": 50.85, "volume": 101004500, "ma5": 52.54600000000001, "ma20": 54.133, "ma60": 57.86366666666667, "ma120": 61.26991666666667, "ma250": 42.34495999999999 }, { "date": "2026-03-17", "open": 52.34, "close": 50.25, "high": 52.53, "low": 50.22, "volume": 131937600, "ma5": 51.854, "ma20": 53.90200000000001, "ma60": 57.67916666666667, "ma120": 61.249583333333334, "ma250": 42.46827999999999 }, { "date": "2026-03-18", "open": 50.65, "close": 51.41, "high": 51.49, "low": 50.2, "volume": 117477600, "ma5": 51.488, "ma20": 53.701499999999996, "ma60": 57.523166666666654, "ma120": 61.19416666666666, "ma250": 42.595119999999994 }, { "date": "2026-03-19", "open": 50.35, "close": 49.81, "high": 50.64, "low": 49.55, "volume": 105601800, "ma5": 51.071999999999996, "ma20": 53.4645, "ma60": 57.38399999999999, "ma120": 61.10158333333334, "ma250": 42.717359999999985 }, { "date": "2026-03-20", "open": 50.33, "close": 49.65, "high": 51.8, "low": 49.56, "volume": 154452100, "ma5": 50.634, "ma20": 53.213, "ma60": 57.24533333333332, "ma120": 61.02433333333333, "ma250": 42.83831999999998 }, { "date": "2026-03-23", "open": 48.3, "close": 46.95, "high": 48.44, "low": 46.7, "volume": 137095100, "ma5": 49.614, "ma20": 52.85549999999999, "ma60": 57.019166666666656, "ma120": 60.925999999999995, "ma250": 42.94931999999999 }, { "date": "2026-03-24", "open": 47.92, "close": 48.19, "high": 48.23, "low": 46.84, "volume": 110762900, "ma5": 49.202, "ma20": 52.528499999999994, "ma60": 56.86733333333333, "ma120": 60.82641666666666, "ma250": 43.064919999999994 }, { "date": "2026-03-25", "open": 48.74, "close": 49.66, "high": 50.35, "low": 48.37, "volume": 126470300, "ma5": 48.852000000000004, "ma20": 52.1745, "ma60": 56.73966666666665, "ma120": 60.71208333333333, "ma250": 43.18735999999999 }, { "date": "2026-03-26", "open": 49.35, "close": 49.09, "high": 50.85, "low": 48.92, "volume": 107289000, "ma5": 48.708, "ma20": 51.763999999999996, "ma60": 56.563833333333314, "ma120": 60.5785, "ma250": 43.30515999999999 }, { "date": "2026-03-27", "open": 47.98, "close": 48.88, "high": 49.25, "low": 47.75, "volume": 78464500, "ma5": 48.554, "ma20": 51.455499999999994, "ma60": 56.34716666666666, "ma120": 60.4065, "ma250": 43.42107999999999 }, { "date": "2026-03-30", "open": 47.81, "close": 48.62, "high": 48.64, "low": 47.68, "volume": 66262400, "ma5": 48.888, "ma20": 51.1425, "ma60": 56.08816666666666, "ma120": 60.22925, "ma250": 43.53587999999999 }, { "date": "2026-03-31", "open": 48.35, "close": 50.81, "high": 52.2, "low": 47.88, "volume": 238674000, "ma5": 49.412, "ma20": 50.97149999999999, "ma60": 55.83933333333332, "ma120": 60.08891666666667, "ma250": 43.66151999999998 }, { "date": "2026-04-01", "open": 52.35, "close": 52.67, "high": 52.85, "low": 50.82, "volume": 215430000, "ma5": 50.013999999999996, "ma20": 50.94949999999999, "ma60": 55.66949999999999, "ma120": 59.965500000000006, "ma250": 43.795279999999984 }, { "date": "2026-04-02", "open": 52.01, "close": 51.35, "high": 53.8, "low": 51.1, "volume": 157175100, "ma5": 50.466, "ma20": 50.79449999999999, "ma60": 55.45433333333332, "ma120": 59.86100000000001, "ma250": 43.92463999999998 }, { "date": "2026-04-03", "open": 51.95, "close": 51.53, "high": 52.53, "low": 51.35, "volume": 104540100, "ma5": 50.996, "ma20": 50.687, "ma60": 55.258999999999986, "ma120": 59.74375000000001, "ma250": 44.053879999999985 }, { "date": "2026-04-07", "open": 52.33, "close": 51.93, "high": 53.35, "low": 51.35, "volume": 120586400, "ma5": 51.658, "ma20": 50.67649999999999, "ma60": 55.106666666666655, "ma120": 59.63458333333335, "ma250": 44.186039999999984 }, { "date": "2026-04-08", "open": 53.51, "close": 55.96, "high": 55.96, "low": 52.73, "volume": 251758700, "ma5": 52.688, "ma20": 50.788999999999994, "ma60": 54.99449999999999, "ma120": 59.538666666666686, "ma250": 44.33483999999998 }, { "date": "2026-04-09", "open": 54.35, "close": 54.37, "high": 55.16, "low": 54.15, "volume": 155388700, "ma5": 53.028, "ma20": 50.845499999999994, "ma60": 54.84949999999999, "ma120": 59.446500000000015, "ma250": 44.47791999999999 }, { "date": "2026-04-10", "open": 54.95, "close": 55.87, "high": 56.62, "low": 54.68, "volume": 190944100, "ma5": 53.932, "ma20": 51.0445, "ma60": 54.74449999999999, "ma120": 59.391250000000014, "ma250": 44.627959999999995 }, { "date": "2026-04-13", "open": 55.35, "close": 55.05, "high": 55.9, "low": 54.75, "volume": 135714900, "ma5": 54.636, "ma20": 51.205000000000005, "ma60": 54.656166666666664, "ma120": 59.36050000000001, "ma250": 44.77519999999999 }, { "date": "2026-04-14", "open": 55.82, "close": 58.27, "high": 58.64, "low": 55.48, "volume": 254950700, "ma5": 55.903999999999996, "ma20": 51.516, "ma60": 54.619, "ma120": 59.326083333333344, "ma250": 44.93467999999999 }, { "date": "2026-04-15", "open": 58.71, "close": 57.17, "high": 59.32, "low": 56.55, "volume": 197374100, "ma5": 56.146, "ma20": 51.862, "ma60": 54.57266666666667, "ma120": 59.280750000000005, "ma250": 45.089839999999995 }, { "date": "2026-04-16", "open": 57.34, "close": 58.67, "high": 59.34, "low": 56.75, "volume": 180523600, "ma5": 57.00600000000001, "ma20": 52.225, "ma60": 54.57633333333334, "ma120": 59.277750000000005, "ma250": 45.254799999999996 }, { "date": "2026-04-17", "open": 58.95, "close": 60.32, "high": 60.55, "low": 58.33, "volume": 187817900, "ma5": 57.896, "ma20": 52.7505, "ma60": 54.598, "ma120": 59.271416666666674, "ma250": 45.43395999999999 }, { "date": "2026-04-20", "open": 61.24, "close": 60.86, "high": 62.68, "low": 60.36, "volume": 213150800, "ma5": 59.05800000000001, "ma20": 53.31099999999999, "ma60": 54.615500000000004, "ma120": 59.220083333333335, "ma250": 45.62212 }, { "date": "2026-04-21", "open": 60.32, "close": 60.76, "high": 60.85, "low": 59.22, "volume": 139203700, "ma5": 59.556, "ma20": 54.0015, "ma60": 54.58900000000001, "ma120": 59.18908333333333, "ma250": 45.80632 }, { "date": "2026-04-22", "open": 60.54, "close": 66.24, "high": 66.9, "low": 60.38, "volume": 316083200, "ma5": 61.370000000000005, "ma20": 54.903999999999996, "ma60": 54.68883333333334, "ma120": 59.21600000000001, "ma250": 46.00592 }, { "date": "2026-04-23", "open": 66.33, "close": 67.27, "high": 68.45, "low": 66.01, "volume": 277745300, "ma5": 63.089999999999996, "ma20": 55.784499999999994, "ma60": 54.82633333333334, "ma120": 59.22433333333335, "ma250": 46.210280000000004 }, { "date": "2026-04-24", "open": 65.92, "close": 64.36, "high": 66.56, "low": 63.02, "volume": 264664000, "ma5": 63.898, "ma20": 56.54799999999999, "ma60": 54.88383333333334, "ma120": 59.16250000000001, "ma250": 46.40252 }, { "date": "2026-04-27", "open": 65.36, "close": 66.6, "high": 67.35, "low": 64.73, "volume": 235836700, "ma5": 65.046, "ma20": 57.43399999999999, "ma60": 54.95883333333335, "ma120": 59.109083333333345, "ma250": 46.60300000000001 }, { "date": "2026-04-28", "open": 66.6, "close": 67.55, "high": 68.34, "low": 66.27, "volume": 237139600, "ma5": 66.40400000000001, "ma20": 58.3805, "ma60": 55.09366666666668, "ma120": 59.00683333333335, "ma250": 46.80968000000001 }, { "date": "2026-04-29", "open": 67.12, "close": 65.61, "high": 67.12, "low": 63.35, "volume": 282303900, "ma5": 66.27799999999999, "ma20": 59.12049999999999, "ma60": 55.21033333333335, "ma120": 58.91200000000001, "ma250": 47.00900000000001 }, { "date": "2026-04-30", "open": 65.25, "close": 62.23, "high": 65.55, "low": 62.06, "volume": 292407500, "ma5": 65.27000000000001, "ma20": 59.5985, "ma60": 55.242166666666684, "ma120": 58.83875000000001, "ma250": 47.19416000000001 }, { "date": "2026-05-06", "open": 62.63, "close": 62.43, "high": 63.23, "low": 61.09, "volume": 265283800, "ma5": 64.884, "ma20": 60.15250000000001, "ma60": 55.28200000000002, "ma120": 58.74308333333335, "ma250": 47.37912000000001 }, { "date": "2026-05-07", "open": 63.44, "close": 63.53, "high": 63.94, "low": 62.35, "volume": 210330000, "ma5": 64.27000000000001, "ma20": 60.7525, "ma60": 55.39166666666669, "ma120": 58.668250000000015, "ma250": 47.56860000000001 }, { "date": "2026-05-08", "open": 62.35, "close": 62.63, "high": 63.55, "low": 62.12, "volume": 162017100, "ma5": 63.286, "ma20": 61.2875, "ma60": 55.48466666666669, "ma120": 58.57133333333334, "ma250": 47.75264000000001 }, { "date": "2026-05-11", "open": 63.55, "close": 65.2, "high": 65.22, "low": 62.35, "volume": 272402900, "ma5": 63.20399999999999, "ma20": 61.74950000000001, "ma60": 55.65416666666668, "ma120": 58.48766666666668, "ma250": 47.948240000000006 }, { "date": "2026-05-12", "open": 65.22, "close": 63.75, "high": 65.25, "low": 62.58, "volume": 213525900, "ma5": 63.508, "ma20": 62.218500000000006, "ma60": 55.79833333333334, "ma120": 58.42125000000001, "ma250": 48.13676000000001 }, { "date": "2026-05-13", "open": 63.45, "close": 70.19, "high": 70.19, "low": 63.21, "volume": 407357000, "ma5": 65.06, "ma20": 62.9345, "ma60": 56.08883333333335, "ma120": 58.41850000000001, "ma250": 48.352000000000004 }, { "date": "2026-05-14", "open": 73.35, "close": 67.95, "high": 73.35, "low": 66.63, "volume": 401745200, "ma5": 65.94399999999999, "ma20": 63.579499999999996, "ma60": 56.33416666666668, "ma120": 58.426, "ma250": 48.55792000000002 }, { "date": "2026-05-15", "open": 68.85, "close": 66.97, "high": 71.11, "low": 66.72, "volume": 342567900, "ma5": 66.81199999999998, "ma20": 64.0145, "ma60": 56.554500000000004, "ma120": 58.42058333333333, "ma250": 48.76004000000002 }, { "date": "2026-05-18", "open": 65.23, "close": 68.33, "high": 69.58, "low": 64.3, "volume": 251848200, "ma5": 67.438, "ma20": 64.5725, "ma60": 56.77883333333334, "ma120": 58.431583333333336, "ma250": 48.96460000000001 }, { "date": "2026-05-19", "open": 67.65, "close": 67.91, "high": 68.39, "low": 65.75, "volume": 191464100, "ma5": 68.27000000000001, "ma20": 65.03450000000001, "ma60": 56.986999999999995, "ma120": 58.47008333333334, "ma250": 49.16820000000001 }, { "date": "2026-05-20", "open": 67.55, "close": 67.5, "high": 67.84, "low": 65.85, "volume": 210260700, "ma5": 67.732, "ma20": 65.3935, "ma60": 57.20283333333334, "ma120": 58.49958333333334, "ma250": 49.36856000000001 }, { "date": "2026-05-21", "open": 68.55, "close": 64.85, "high": 68.85, "low": 64.35, "volume": 209655000, "ma5": 67.11200000000001, "ma20": 65.59299999999999, "ma60": 57.37233333333333, "ma120": 58.508833333333335, "ma250": 49.559680000000014 }, { "date": "2026-05-22", "open": 65.46, "close": 66.51, "high": 67.01, "low": 63.85, "volume": 194745500, "ma5": 67.02000000000001, "ma20": 65.88050000000001, "ma60": 57.57916666666666, "ma120": 58.52908333333334, "ma250": 49.75512000000002 }, { "date": "2026-05-25", "open": 67.35, "close": 69.65, "high": 69.85, "low": 66.65, "volume": 265991700, "ma5": 67.28399999999999, "ma20": 66.05100000000002, "ma60": 57.827833333333324, "ma120": 58.56816666666666, "ma250": 49.96384000000002 }, { "date": "2026-05-26", "open": 69.21, "close": 69.33, "high": 70.15, "low": 67.35, "volume": 218925300, "ma5": 67.568, "ma20": 66.15400000000001, "ma60": 58.03766666666665, "ma120": 58.6485, "ma250": 50.169440000000016 }, { "date": "2026-05-27", "open": 69.25, "close": 69.43, "high": 73.09, "low": 69.04, "volume": 289236600, "ma5": 67.95400000000001, "ma20": 66.4075, "ma60": 58.23983333333332, "ma120": 58.769083333333334, "ma250": 50.37724000000002 }, { "date": "2026-05-28", "open": 69.35, "close": 74.35, "high": 75.63, "low": 68.24, "volume": 361691300, "ma5": 69.854, "ma20": 66.79500000000002, "ma60": 58.56149999999999, "ma120": 58.92508333333333, "ma250": 50.60424000000002 }, { "date": "2026-05-29", "open": 78.1, "close": 72.75, "high": 78.98, "low": 72.45, "volume": 359358400, "ma5": 71.102, "ma20": 67.05499999999999, "ma60": 58.85933333333332, "ma120": 59.04841666666667, "ma250": 50.82552000000001 }, { "date": "2026-06-01", "open": 74.55, "close": 73.1, "high": 75.85, "low": 71.54, "volume": 301325100, "ma5": 71.792, "ma20": 67.42949999999999, "ma60": 59.17383333333331, "ma120": 59.163500000000006, "ma250": 51.04816000000002 }, { "date": "2026-06-02", "open": 74.35, "close": 79.36, "high": 80.46, "low": 73.2, "volume": 377891200, "ma5": 73.798, "ma20": 68.28599999999999, "ma60": 59.61133333333331, "ma120": 59.327, "ma250": 51.29620000000002 }, { "date": "2026-06-03", "open": 79.3, "close": 80.4, "high": 84.3, "low": 77.78, "volume": 386613600, "ma5": 75.992, "ma20": 69.18449999999999, "ma60": 60.04383333333331, "ma120": 59.50675, "ma250": 51.54808000000001 }, { "date": "2026-06-04", "open": 79.35, "close": 77.9, "high": 80.21, "low": 76.7, "volume": 280585700, "ma5": 76.702, "ma20": 69.903, "ma60": 60.447499999999984, "ma120": 59.65608333333333, "ma250": 51.79100000000001 }, { "date": "2026-06-05", "open": 76.85, "close": 73.41, "high": 77.56, "low": 72.45, "volume": 261648600, "ma5": 76.83399999999999, "ma20": 70.44200000000001, "ma60": 60.80199999999998, "ma120": 59.76200000000001, "ma250": 52.01608000000001 }, { "date": "2026-06-08", "open": 69.34, "close": 69.83, "high": 72.65, "low": 68.69, "volume": 197316100, "ma5": 76.17999999999999, "ma20": 70.67350000000002, "ma60": 61.07066666666665, "ma120": 59.84041666666666, "ma250": 52.22800000000001 }, { "date": "2026-06-09", "open": 71.34, "close": 74.09, "high": 74.23, "low": 70.23, "volume": 202578600, "ma5": 75.126, "ma20": 71.19050000000001, "ma60": 61.41816666666664, "ma120": 59.95666666666667, "ma250": 52.45652000000001 }, { "date": "2026-06-10", "open": 72.25, "close": 70.48, "high": 72.85, "low": 69.6, "volume": 146411800, "ma5": 73.14200000000001, "ma20": 71.20500000000001, "ma60": 61.72799999999998, "ma120": 60.02374999999999, "ma250": 52.66612000000001 }, { "date": "2026-06-11", "open": 69.17, "close": 68.87, "high": 70.9, "low": 67.55, "volume": 148476700, "ma5": 71.336, "ma20": 71.251, "ma60": 62.01183333333332, "ma120": 60.039249999999996, "ma250": 52.872360000000015 }, { "date": "2026-06-12", "open": 71.29, "close": 69.48, "high": 71.61, "low": 69.35, "volume": 146502800, "ma5": 70.55000000000001, "ma20": 71.3765, "ma60": 62.30233333333332, "ma120": 60.082999999999984, "ma250": 53.081600000000016 }, { "date": "2026-06-15", "open": 70.82, "close": 72.75, "high": 72.75, "low": 69.83, "volume": 162621800, "ma5": 71.134, "ma20": 71.5975, "ma60": 62.67733333333332, "ma120": 60.178249999999984, "ma250": 53.30136000000002 }, { "date": "2026-06-16", "open": 72.75, "close": 72.25, "high": 74.34, "low": 71.85, "volume": 174199500, "ma5": 70.766, "ma20": 71.8145, "ma60": 63.024666666666654, "ma120": 60.27391666666665, "ma250": 53.514600000000016 }, { "date": "2026-06-17", "open": 71.05, "close": 71.99, "high": 72.18, "low": 70.35, "volume": 165428600, "ma5": 71.06800000000001, "ma20": 72.039, "ma60": 63.394333333333314, "ma120": 60.38916666666664, "ma250": 53.72780000000001 }, { "date": "2026-06-18", "open": 71.35, "close": 77.43, "high": 79.25, "low": 71.3, "volume": 424968200, "ma5": 72.78, "ma20": 72.668, "ma60": 63.85733333333332, "ma120": 60.55133333333332, "ma250": 53.962280000000014 }, { "date": "2026-06-22", "open": 77.43, "close": 78.23, "high": 78.76, "low": 75.15, "volume": 298952000, "ma5": 74.53, "ma20": 73.254, "ma60": 64.37866666666666, "ma120": 60.69891666666664, "ma250": 54.201040000000006 }, { "date": "2026-06-23", "open": 78.23, "close": 73.45, "high": 78.24, "low": 73.05, "volume": 241653700, "ma5": 74.67, "ma20": 73.44400000000002, "ma60": 64.79966666666665, "ma120": 60.83349999999997, "ma250": 54.419720000000005 }, { "date": "2026-06-24", "open": 72.35, "close": 76.13, "high": 76.34, "low": 72.35, "volume": 214729000, "ma5": 75.446, "ma20": 73.78400000000002, "ma60": 65.24083333333333, "ma120": 60.99024999999997, "ma250": 54.64808000000001 }, { "date": "2026-06-25", "open": 76.94, "close": 76.34, "high": 77.05, "low": 74.2, "volume": 196181300, "ma5": 76.316, "ma20": 74.1295, "ma60": 65.695, "ma120": 61.129416666666636, "ma250": 54.87632000000001 }, { "date": "2026-06-26", "open": 74.35, "close": 69.57, "high": 74.35, "low": 69.35, "volume": 262351300, "ma5": 74.744, "ma20": 73.8905, "ma60": 66.03983333333333, "ma120": 61.19349999999997, "ma250": 55.076200000000014 }, { "date": "2026-06-29", "open": 68.65, "close": 68.96, "high": 70.81, "low": 65.85, "volume": 196497000, "ma5": 72.89, "ma20": 73.701, "ma60": 66.37883333333333, "ma120": 61.23349999999998, "ma250": 55.27612000000001 }, { "date": "2026-06-30", "open": 68.91, "close": 71.5, "high": 72.31, "low": 68.53, "volume": 163770600, "ma5": 72.5, "ma20": 73.62100000000001, "ma60": 66.72366666666667, "ma120": 61.28149999999997, "ma250": 55.48396 }, { "date": "2026-07-01", "open": 72.35, "close": 69.35, "high": 73.23, "low": 68.85, "volume": 162966800, "ma5": 71.144, "ma20": 73.12049999999999, "ma60": 67.00166666666667, "ma120": 61.335583333333325, "ma250": 55.6846 }, { "date": "2026-07-02", "open": 66.81, "close": 63.37, "high": 66.82, "low": 62.98, "volume": 193591500, "ma5": 68.55, "ma20": 72.26899999999998, "ma60": 67.202, "ma120": 61.32816666666665, "ma250": 55.8622 }, { "date": "2026-07-03", "open": 62.85, "close": 64.07, "high": 65.57, "low": 62.34, "volume": 130129700, "ma5": 67.44999999999999, "ma20": 71.5775, "ma60": 67.411, "ma120": 61.33499999999997, "ma250": 56.044160000000005 }, { "date": "2026-07-06", "open": 65.12, "close": 62.94, "high": 65.35, "low": 60.85, "volume": 123112300, "ma5": 66.246, "ma20": 71.054, "ma60": 67.5945, "ma120": 61.35058333333331, "ma250": 56.22124000000001 }, { "date": "2026-07-07", "open": 62.52, "close": 63.13, "high": 64, "low": 61.85, "volume": 95898900, "ma5": 64.572, "ma20": 70.71900000000001, "ma60": 67.71400000000001, "ma120": 61.35424999999997, "ma250": 56.39632 }, { "date": "2026-07-08", "open": 64.35, "close": 65.36, "high": 66.92, "low": 63.67, "volume": 180377100, "ma5": 63.774, "ma20": 70.2825, "ma60": 67.89716666666668, "ma120": 61.373333333333306, "ma250": 56.58008 }, { "date": "2026-07-09", "open": 65.96, "close": 68.88, "high": 69.01, "low": 64.96, "volume": 173682900, "ma5": 64.876, "ma20": 70.20250000000001, "ma60": 68.114, "ma120": 61.42924999999998, "ma250": 56.77668 }, { "date": "2026-07-10", "open": 70.35, "close": 65.62, "high": 70.35, "low": 65.55, "volume": 208238400, "ma5": 65.186, "ma20": 70.04, "ma60": 68.29016666666668, "ma120": 61.47316666666665, "ma250": 56.96012 }, { "date": "2026-07-13", "open": 64.65, "close": 62.43, "high": 65.51, "low": 61.85, "volume": 126413400, "ma5": 65.084, "ma20": 69.68750000000001, "ma60": 68.3595, "ma120": 61.489249999999984, "ma250": 57.13072000000001 }, { "date": "2026-07-14", "open": 62.25, "close": 64.95, "high": 65.1, "low": 61.43, "volume": 142228500, "ma5": 65.44800000000001, "ma20": 69.29750000000001, "ma60": 68.48916666666668, "ma120": 61.53091666666665, "ma250": 57.312360000000005 }, { "date": "2026-07-15", "open": 65.23, "close": 62.97, "high": 65.34, "low": 62.85, "volume": 91756000, "ma5": 64.97, "ma20": 68.83350000000002, "ma60": 68.56083333333332, "ma120": 61.56858333333332, "ma250": 57.4776 }, { "date": "2026-07-16", "open": 61.7, "close": 62.37, "high": 64.29, "low": 60.81, "volume": 98286700, "ma5": 63.66799999999999, "ma20": 68.35249999999999, "ma60": 68.595, "ma120": 61.596499999999985, "ma250": 57.638320000000014 }, { "date": "2026-07-17", "open": 61.37, "close": 56.94, "high": 61.79, "low": 56.17, "volume": 154904300, "ma5": 61.931999999999995, "ma20": 67.328, "ma60": 68.52966666666664, "ma120": 61.57258333333331, "ma250": 57.776640000000015 }, { "date": "2026-07-20", "open": 58.23, "close": 55.85, "high": 59.04, "low": 54.39, "volume": 147788500, "ma5": 60.616, "ma20": 66.20899999999999, "ma60": 68.44783333333334, "ma120": 61.51841666666665, "ma250": 57.90100000000002 }, { "date": "2026-07-21", "open": 56.85, "close": 60.33, "high": 61.25, "low": 54.66, "volume": 185678600, "ma5": 59.69199999999999, "ma20": 65.55299999999998, "ma60": 68.34933333333333, "ma120": 61.51908333333333, "ma250": 58.042400000000015 }, { "date": "2026-07-22", "open": 59.61, "close": 60.06, "high": 62.33, "low": 59.23, "volume": 158687200, "ma5": 59.11, "ma20": 64.74949999999998, "ma60": 68.22916666666666, "ma120": 61.52774999999999, "ma250": 58.18448000000001 }, { "date": "2026-07-23", "open": 61.34, "close": 62.23, "high": 63.5, "low": 60.34, "volume": 159923500, "ma5": 59.08200000000001, "ma20": 64.044, "ma60": 68.19366666666664, "ma120": 61.538749999999986, "ma250": 58.33588000000001 }, { "date": "2026-07-24", "open": 60.4, "close": 59.6, "high": 60.77, "low": 59.52, "volume": 111064000, "ma5": 59.614, "ma20": 63.54549999999998, "ma60": 68.07699999999998, "ma120": 61.517916666666665, "ma250": 58.477080000000015 }, { "date": "2026-07-27", "open": 59.23, "close": 60.9, "high": 60.9, "low": 58.85, "volume": 81580200, "ma5": 60.624, "ma20": 63.1425, "ma60": 67.96616666666665, "ma120": 61.52991666666665, "ma250": 58.61816000000001 }, { "date": "2026-07-28", "open": 58.23, "close": 57.43, "high": 60.14, "low": 57.15, "volume": 124502000, "ma5": 60.044, "ma20": 62.43900000000001, "ma60": 67.82983333333331, "ma120": 61.520083333333325, "ma250": 58.74744000000001 }, { "date": "2026-07-29", "open": 57.43, "close": 57.1, "high": 58.25, "low": 55.05, "volume": 115616900, "ma5": 59.452, "ma20": 61.826499999999996, "ma60": 67.74433333333332, "ma120": 61.49324999999999, "ma250": 58.872320000000016 }, { "date": "2026-07-30", "open": 56.35, "close": 53.15, "high": 56.73, "low": 52.57, "volume": 152598400, "ma5": 57.636, "ma20": 61.31550000000001, "ma60": 67.58966666666666, "ma120": 61.43583333333332, "ma250": 58.98296000000001 }, { "date": "2026-07-31", "open": 56.49, "close": 56.05, "high": 56.92, "low": 55.65, "volume": 148183300, "ma5": 56.926, "ma20": 60.9145, "ma60": 67.465, "ma120": 61.42833333333332, "ma250": 59.10556000000001 }, { "date": "2026-08-03", "open": 55.53, "close": 55.9, "high": 56.8, "low": 54.64, "volume": 94804300, "ma5": 55.926, "ma20": 60.562500000000014, "ma60": 67.35283333333334, "ma120": 61.418749999999996, "ma250": 59.22780000000001 }, { "date": "2026-08-04", "open": 56.81, "close": 59.93, "high": 60, "low": 56.81, "volume": 167934700, "ma5": 56.426, "ma20": 60.40250000000001, "ma60": 67.265, "ma120": 61.45958333333332, "ma250": 59.367680000000014 }, { "date": "2026-08-05", "open": 59, "close": 65.92, "high": 65.92, "low": 58.9, "volume": 288223400, "ma5": 58.19, "ma20": 60.430500000000016, "ma60": 67.30116666666667, "ma120": 61.54974999999999, "ma250": 59.524040000000014 }, { "date": "2026-08-06", "open": 65.55, "close": 68.27, "high": 69.8, "low": 64.87, "volume": 246661500, "ma5": 61.214, "ma20": 60.4, "ma60": 67.26916666666666, "ma120": 61.67899999999999, "ma250": 59.68896000000002 }, { "date": "2026-08-07", "open": 68.27, "close": 68.18, "high": 69.65, "low": 67.48, "volume": 161043900, "ma5": 63.64, "ma20": 60.528, "ma60": 67.273, "ma120": 61.80358333333333, "ma250": 59.84988000000003 }, { "date": "2026-08-10", "open": 69, "close": 69.18, "high": 70.97, "low": 67.65, "volume": 164417900, "ma5": 66.296, "ma20": 60.8655, "ma60": 67.30983333333332, "ma120": 61.93216666666665, "ma250": 60.00832000000002 }, { "date": "2026-08-11", "open": 67.93, "close": 66.01, "high": 68.19, "low": 65.52, "volume": 135834100, "ma5": 67.512, "ma20": 60.918499999999995, "ma60": 67.27116666666664, "ma120": 62.02499999999999, "ma250": 60.145720000000026 }, { "date": "2026-08-12", "open": 66.46, "close": 65.6, "high": 66.77, "low": 64.51, "volume": 130153100, "ma5": 67.44800000000001, "ma20": 61.04999999999999, "ma60": 67.23266666666665, "ma120": 62.10983333333332, "ma250": 60.27360000000002 }, { "date": "2026-08-13", "open": 67.99, "close": 65.23, "high": 68.08, "low": 65.2, "volume": 146889700, "ma5": 66.84, "ma20": 61.193, "ma60": 67.19483333333332, "ma120": 62.198833333333326, "ma250": 60.40644000000002 }, { "date": "2026-08-14", "open": 65.6, "close": 66.19, "high": 66.48, "low": 64.8, "volume": 107150300, "ma5": 66.442, "ma20": 61.655499999999996, "ma60": 67.21716666666666, "ma120": 62.294749999999986, "ma250": 60.54324000000002 }, { "date": "2026-08-17", "open": 67, "close": 68.23, "high": 68.5, "low": 66.43, "volume": 161554300, "ma5": 66.25200000000001, "ma20": 62.2745, "ma60": 67.24583333333332, "ma120": 62.41249999999999, "ma250": 60.67988000000002 }, { "date": "2026-08-18", "open": 67.7, "close": 66.2, "high": 67.7, "low": 65.65, "volume": 131581700, "ma5": 66.28999999999999, "ma20": 62.568, "ma60": 67.18833333333332, "ma120": 62.50808333333332, "ma250": 60.81140000000002 }, { "date": "2026-08-19", "open": 64.1, "close": 61.83, "high": 64.38, "low": 61.3, "volume": 138927000, "ma5": 65.536, "ma20": 62.656499999999994, "ma60": 67.06333333333332, "ma120": 62.55049999999998, "ma250": 60.92004000000002 }, { "date": "2026-08-20", "open": 62.5, "close": 62.13, "high": 62.95, "low": 61.5, "volume": 78118500, "ma5": 64.916, "ma20": 62.65150000000001, "ma60": 66.94166666666665, "ma120": 62.59074999999998, "ma250": 61.02612000000003 }, { "date": "2026-08-21", "open": 61.65, "close": 62.84, "high": 63.38, "low": 61.38, "volume": 79434800, "ma5": 64.24600000000001, "ma20": 62.8135, "ma60": 66.74983333333331, "ma120": 62.65566666666665, "ma250": 61.13600000000003 }, { "date": "2026-08-24", "open": 62.7, "close": 60.4, "high": 62.7, "low": 59.22, "volume": 98015500, "ma5": 62.67999999999999, "ma20": 62.78850000000001, "ma60": 66.54399999999998, "ma120": 62.70166666666665, "ma250": 61.22268000000003 }, { "date": "2026-08-25", "open": 58.75, "close": 60.15, "high": 60.85, "low": 58.75, "volume": 75599400, "ma5": 61.470000000000006, "ma20": 62.92450000000001, "ma60": 66.32816666666665, "ma120": 62.75099999999998, "ma250": 61.292480000000026 }, { "date": "2026-08-26", "open": 60.2, "close": 60.57, "high": 60.8, "low": 59.38, "volume": 73340500, "ma5": 61.218, "ma20": 63.09800000000001, "ma60": 66.015, "ma120": 62.813166666666646, "ma250": 61.36580000000003 }, { "date": "2026-08-27", "open": 62, "close": 63.86, "high": 64.5, "low": 62, "volume": 149038800, "ma5": 61.564, "ma20": 63.633500000000005, "ma60": 65.73933333333333, "ma120": 62.89158333333331, "ma250": 61.44572000000003 }, { "date": "2026-08-28", "open": 64.04, "close": 64.04, "high": 66.69, "low": 63.8, "volume": 157964500, "ma5": 61.80400000000001, "ma20": 64.033, "ma60": 65.50833333333334, "ma120": 62.97791666666664, "ma250": 61.527960000000036 }, { "date": "2026-08-31", "open": 63.15, "close": 64.84, "high": 65, "low": 62.5, "volume": 108990400, "ma5": 62.69200000000001, "ma20": 64.47999999999999, "ma60": 65.36550000000001, "ma120": 63.08374999999998, "ma250": 61.59560000000004 }, { "date": "2026-09-01", "open": 64.35, "close": 62.94, "high": 64.5, "low": 62.8, "volume": 74991300, "ma5": 63.25, "ma20": 64.6305, "ma60": 65.25066666666667, "ma120": 63.16066666666664, "ma250": 61.659640000000046 }, { "date": "2026-09-02", "open": 61.72, "close": 61.8, "high": 62.4, "low": 61.4, "volume": 61973200, "ma5": 63.496, "ma20": 64.4245, "ma60": 65.04583333333333, "ma120": 63.23199999999998, "ma250": 61.72960000000004 }, { "date": "2026-09-03", "open": 63, "close": 63.2, "high": 63.99, "low": 62.3, "volume": 91922000, "ma5": 63.364, "ma20": 64.171, "ma60": 64.92450000000001, "ma120": 63.32624999999997, "ma250": 61.80300000000004 }, { "date": "2026-09-04", "open": 63.84, "close": 63.69, "high": 65.3, "low": 63.3, "volume": 129549800, "ma5": 63.294, "ma20": 63.9465, "ma60": 64.83816666666668, "ma120": 63.42499999999997, "ma250": 61.86968000000004 }, { "date": "2026-09-07", "open": 64.6, "close": 66.57, "high": 66.88, "low": 64.6, "volume": 174347600, "ma5": 63.64, "ma20": 63.81600000000001, "ma60": 64.78966666666669, "ma120": 63.54599999999997, "ma250": 61.957960000000035 }, { "date": "2026-09-08", "open": 66.3, "close": 64.75, "high": 66.7, "low": 64.55, "volume": 107603600, "ma5": 64.002, "ma20": 63.753, "ma60": 64.65633333333335, "ma120": 63.66683333333331, "ma250": 62.03800000000003 }, { "date": "2026-09-09", "open": 64.9, "close": 65.24, "high": 66.08, "low": 64.47, "volume": 76150600, "ma5": 64.69, "ma20": 63.735, "ma60": 64.53950000000002, "ma120": 63.7820833333333, "ma250": 62.10712000000003 }, { "date": "2026-09-10", "open": 64.5, "close": 63.91, "high": 64.66, "low": 63.79, "volume": 56759500, "ma5": 64.832, "ma20": 63.669000000000004, "ma60": 64.40483333333333, "ma120": 63.899583333333304, "ma250": 62.15136000000003 }, { "date": "2026-09-11", "open": 62.66, "close": 64.07, "high": 64.49, "low": 62.5, "volume": 75898300, "ma5": 64.908, "ma20": 63.563, "ma60": 64.18216666666667, "ma120": 64.01974999999997, "ma250": 62.18908000000003 }, { "date": "2026-09-14", "open": 62.99, "close": 61.57, "high": 63.01, "low": 61.37, "volume": 79544000, "ma5": 63.908, "ma20": 63.23, "ma60": 63.90450000000001, "ma120": 64.1415833333333, "ma250": 62.223760000000034 }, { "date": "2026-09-15", "open": 61.25, "close": 60.8, "high": 62.49, "low": 60.58, "volume": 61420900, "ma5": 63.117999999999995, "ma20": 62.96, "ma60": 63.69366666666668, "ma120": 64.24666666666664, "ma250": 62.25392000000003 }, { "date": "2026-09-16", "open": 60.79, "close": 62.33, "high": 62.98, "low": 60.4, "volume": 69668500, "ma5": 62.53599999999999, "ma20": 62.98499999999999, "ma60": 63.46366666666668, "ma120": 64.35224999999997, "ma250": 62.29464000000003 }, { "date": "2026-09-17", "open": 61.9, "close": 61.27, "high": 62.78, "low": 61.1, "volume": 58256500, "ma5": 62.007999999999996, "ma20": 62.94199999999999, "ma60": 63.21250000000002, "ma120": 64.45374999999997, "ma250": 62.320320000000024 }, { "date": "2026-09-18", "open": 62.98, "close": 62.71, "high": 63.95, "low": 62, "volume": 111207500, "ma5": 61.736000000000004, "ma20": 62.935500000000005, "ma60": 63.098166666666685, "ma120": 64.56899999999999, "ma250": 62.369480000000024 }, { "date": "2026-09-21", "open": 63.99, "close": 63.6, "high": 64.7, "low": 62.52, "volume": 95258200, "ma5": 62.14200000000001, "ma20": 63.0955, "ma60": 63.00883333333335, "ma120": 64.69383333333332, "ma250": 62.43264000000002 }, { "date": "2026-09-22", "open": 64.5, "close": 63.3, "high": 64.94, "low": 63.11, "volume": 75244300, "ma5": 62.641999999999996, "ma20": 63.253, "ma60": 62.872166666666686, "ma120": 64.79791666666665, "ma250": 62.47508000000002 }, { "date": "2026-09-23", "open": 63.49, "close": 62.98, "high": 63.78, "low": 62.85, "volume": 42412200, "ma5": 62.772000000000006, "ma20": 63.3735, "ma60": 62.76600000000003, "ma120": 64.88383333333331, "ma250": 62.49476000000001 }, { "date": "2026-09-24", "open": 62.3, "close": 61, "high": 62.57, "low": 60.8, "volume": 67195000, "ma5": 62.718, "ma20": 63.23049999999999, "ma60": 62.72650000000002, "ma120": 64.96424999999998, "ma250": 62.495080000000016 }, { "date": "2026-09-28", "open": 61, "close": 58.92, "high": 61, "low": 58.28, "volume": 64381500, "ma5": 61.96, "ma20": 62.97450000000001, "ma60": 62.6406666666667, "ma120": 65.02583333333331, "ma250": 62.495080000000016 }, { "date": "2026-09-29", "open": 58.42, "close": 58.42, "high": 59.15, "low": 57.86, "volume": 51010400, "ma5": 60.924, "ma20": 62.65350000000001, "ma60": 62.56533333333336, "ma120": 65.07991666666665, "ma250": 62.49376000000001 }, { "date": "2026-09-30", "open": 58.81, "close": 58.2, "high": 59.48, "low": 57.9, "volume": 51810600, "ma5": 59.903999999999996, "ma20": 62.416500000000006, "ma60": 62.48316666666669, "ma120": 65.09858333333332, "ma250": 62.48600000000002 }, { "date": "2026-10-08", "open": 58.66, "close": 55.69, "high": 59.15, "low": 55.08, "volume": 79248600, "ma5": 58.446000000000005, "ma20": 62.11100000000001, "ma60": 62.322000000000024, "ma120": 65.10958333333332, "ma250": 62.45524000000002 }, { "date": "2026-10-09", "open": 55, "close": 56.07, "high": 56.32, "low": 53.4, "volume": 79114100, "ma5": 57.46, "ma20": 61.75449999999999, "ma60": 62.10850000000002, "ma120": 65.11124999999998, "ma250": 62.41904000000002 }, { "date": "2026-10-12", "open": 54, "close": 52.05, "high": 54.79, "low": 52, "volume": 109042800, "ma5": 56.086, "ma20": 61.17249999999999, "ma60": 61.88233333333335, "ma120": 65.08624999999999, "ma250": 62.34916000000002 }, { "date": "2026-10-13", "open": 50.46, "close": 52.29, "high": 53.3, "low": 49.66, "volume": 103107000, "ma5": 54.86, "ma20": 60.458499999999994, "ma60": 61.71333333333335, "ma120": 65.03641666666664, "ma250": 62.27876000000002 }, { "date": "2026-10-14", "open": 52, "close": 48.8, "high": 52.1, "low": 48.49, "volume": 110377400, "ma5": 52.98, "ma20": 59.66099999999998, "ma60": 61.44416666666668, "ma120": 64.96666666666665, "ma250": 62.20336000000002 }, { "date": "2026-10-15", "open": 46.71, "close": 46.9, "high": 47.84, "low": 46.1, "volume": 96397700, "ma5": 51.221999999999994, "ma20": 58.74400000000001, "ma60": 61.176333333333346, "ma120": 64.8685833333333, "ma250": 62.12104000000001 }, { "date": "2026-10-16", "open": 47.8, "close": 47.78, "high": 48.91, "low": 46.81, "volume": 98698700, "ma5": 49.564, "ma20": 57.9375, "ma60": 60.933166666666686, "ma120": 64.7640833333333, "ma250": 62.05660000000002 }, { "date": "2026-10-19", "open": 47.1, "close": 47.71, "high": 48.25, "low": 46.65, "volume": 69636300, "ma5": 48.696000000000005, "ma20": 57.119499999999995, "ma60": 60.779333333333355, "ma120": 64.65449999999997, "ma250": 61.98504000000001 }, { "date": "2026-10-20", "open": 47.24, "close": 48.77, "high": 49.29, "low": 47, "volume": 89528500, "ma5": 47.992000000000004, "ma20": 56.479499999999994, "ma60": 60.66133333333335, "ma120": 64.55458333333331, "ma250": 61.92000000000002 }, { "date": "2026-10-21", "open": 49.5, "close": 49.7, "high": 50.48, "low": 49.17, "volume": 81002500, "ma5": 48.172000000000004, "ma20": 55.9245, "ma60": 60.484166666666674, "ma120": 64.41674999999998, "ma250": 61.84892000000002 }, { "date": "2026-10-22", "open": 49.62, "close": 47.91, "high": 49.69, "low": 47.41, "volume": 81674900, "ma5": 48.37400000000001, "ma20": 55.203500000000005, "ma60": 60.28166666666667, "ma120": 64.25541666666665, "ma250": 61.77884000000002 }, { "date": "2026-10-23", "open": 47, "close": 48.85, "high": 49.1, "low": 45.55, "volume": 105820500, "ma5": 48.588, "ma20": 54.582499999999996, "ma60": 60.05866666666668, "ma120": 64.12616666666663, "ma250": 61.72424000000002 }, { "date": "2026-10-26", "open": 48, "close": 46.73, "high": 48.21, "low": 46.5, "volume": 75945200, "ma5": 48.391999999999996, "ma20": 53.78349999999999, "ma60": 59.84416666666667, "ma120": 63.960583333333304, "ma250": 61.67620000000001 }, { "date": "2026-10-27", "open": 47.4, "close": 45.92, "high": 47.75, "low": 45.91, "volume": 55847600, "ma5": 47.822, "ma20": 52.8995, "ma60": 59.59450000000002, "ma120": 63.7803333333333, "ma250": 61.61028000000001 }, { "date": "2026-10-28", "open": 46.82, "close": 48.64, "high": 48.7, "low": 46.31, "volume": 115313200, "ma5": 47.60999999999999, "ma20": 52.1665, "ma60": 59.448000000000015, "ma120": 63.63891666666664, "ma250": 61.5544 }, { "date": "2026-10-29", "open": 47.7, "close": 45.22, "high": 47.71, "low": 45.13, "volume": 117879500, "ma5": 47.071999999999996, "ma20": 51.278499999999994, "ma60": 59.25000000000001, "ma120": 63.49716666666664, "ma250": 61.499159999999996 }, { "date": "2026-10-30", "open": 43, "close": 45, "high": 46.5, "low": 42.99, "volume": 102697500, "ma5": 46.30200000000001, "ma20": 50.478500000000004, "ma60": 59.11416666666667, "ma120": 63.35191666666664, "ma250": 61.434839999999994 }, { "date": "2026-11-02", "open": 45.17, "close": 44.39, "high": 45.5, "low": 42.78, "volume": 117123200, "ma5": 45.834, "ma20": 49.752, "ma60": 58.91983333333334, "ma120": 63.19241666666665, "ma250": 61.344319999999996 }, { "date": "2026-11-03", "open": 43.45, "close": 41.95, "high": 44.16, "low": 41.83, "volume": 116983600, "ma5": 45.04, "ma20": 48.9285, "ma60": 58.68733333333333, "ma120": 63.02008333333332, "ma250": 61.2542 }, { "date": "2026-11-04", "open": 42.2, "close": 45.25, "high": 45.73, "low": 41.51, "volume": 156452300, "ma5": 44.362, "ma20": 48.28099999999999, "ma60": 58.44266666666667, "ma120": 62.85383333333331, "ma250": 61.18316 }, { "date": "2026-11-05", "open": 43.48, "close": 44.29, "high": 45.71, "low": 43.01, "volume": 145098583, "ma5": 44.176, "ma20": 47.711, "ma60": 58.082166666666666, "ma120": 62.69166666666664, "ma250": 61.095240000000004 } ], "last": { "date": "2026-11-05", "open": 43.48, "close": 44.29, "high": 45.71, "low": 43.01, "volume": 145098583, "ma5": 44.176, "ma20": 47.711, "ma60": 58.082166666666666, "ma120": 62.69166666666664, "ma250": 61.095240000000004 }, "relative": [ { "date": "2025-12-31", "stock": 100, "index": 100 }, { "date": "2026-01-05", "stock": 102.65269363026034, "index": 101.89656885402403 }, { "date": "2026-01-06", "stock": 103.27493040772883, "index": 103.47196723931629 }, { "date": "2026-01-07", "stock": 101.80121172425088, "index": 103.16915553981264 }, { "date": "2026-01-08", "stock": 98.82102505321762, "index": 102.32638003948216 }, { "date": "2026-01-09", "stock": 99.06664483379728, "index": 102.78578124122559 }, { "date": "2026-01-12", "stock": 98.16603897167185, "index": 103.45533635425082 }, { "date": "2026-01-13", "stock": 95.70984116587523, "index": 102.83135418601536 }, { "date": "2026-01-14", "stock": 96.64319633207795, "index": 102.41882184218372 }, { "date": "2026-01-15", "stock": 97.93679384313083, "index": 102.6240080864979 }, { "date": "2026-01-16", "stock": 102.09595546094646, "index": 102.20154040873099 }, { "date": "2026-01-19", "stock": 98.65727853283117, "index": 102.25748065849668 }, { "date": "2026-01-20", "stock": 96.64319633207795, "index": 101.92097521782142 }, { "date": "2026-01-21", "stock": 99.73800556738168, "index": 102.01147315083996 }, { "date": "2026-01-22", "stock": 101.68658915998034, "index": 102.02529622414114 }, { "date": "2026-01-23", "stock": 97.36368102177829, "index": 101.56719093551969 }, { "date": "2026-01-26", "stock": 95.97183559849353, "index": 101.6635204775872 }, { "date": "2026-01-27", "stock": 98.77190109710169, "index": 101.63609031650518 }, { "date": "2026-01-28", "stock": 98.31341084001964, "index": 101.90175250651197 }, { "date": "2026-01-29", "stock": 93.2536433600786, "index": 102.67670855345858 }, { "date": "2026-01-30", "stock": 93.41738988046504, "index": 101.65012937532669 }, { "date": "2026-02-02", "stock": 90.10971016865892, "index": 99.4824986932876 }, { "date": "2026-02-03", "stock": 90.22433273292943, "index": 100.65162831483778 }, { "date": "2026-02-04", "stock": 86.39266415588669, "index": 101.48468446675336 }, { "date": "2026-02-05", "stock": 87.16227280170295, "index": 100.87430938629876 }, { "date": "2026-02-06", "stock": 88.01375470771247, "index": 100.29503622077178 }, { "date": "2026-02-09", "stock": 89.8477157360406, "index": 101.92486295718737 }, { "date": "2026-02-10", "stock": 90.74832159816604, "index": 102.03803936984066 }, { "date": "2026-02-11", "stock": 89.323726870804, "index": 101.81168654453406 }, { "date": "2026-02-12", "stock": 89.53659734730637, "index": 101.93609420424457 }, { "date": "2026-02-13", "stock": 88.586867529065, "index": 100.65810788044772 }, { "date": "2026-02-24", "stock": 89.61847060749959, "index": 101.67604763776636 }, { "date": "2026-02-25", "stock": 92.90977566726707, "index": 102.28836658790397 }, { "date": "2026-02-26", "stock": 93.82675618143114, "index": 102.09354764856565 }, { "date": "2026-02-27", "stock": 90.1424594727362, "index": 101.74321913458921 }, { "date": "2026-03-02", "stock": 89.86409038807925, "index": 102.13242504222518 }, { "date": "2026-03-03", "stock": 88.79973800556738, "index": 100.56069841077854 }, { "date": "2026-03-04", "stock": 86.96577697723923, "index": 99.40992755845649 }, { "date": "2026-03-05", "stock": 89.15998035041756, "index": 100.38337429858701 }, { "date": "2026-03-06", "stock": 87.89913214344195, "index": 100.6587558370087 }, { "date": "2026-03-09", "stock": 85.37743572949074, "index": 99.68725296656113 }, { "date": "2026-03-10", "stock": 87.94825609955788, "index": 100.96804710212228 }, { "date": "2026-03-11", "stock": 87.1786474537416, "index": 101.61038803958584 }, { "date": "2026-03-12", "stock": 84.96806942852464, "index": 101.24450856814562 }, { "date": "2026-03-13", "stock": 84.88619616833142, "index": 100.84666323969643 }, { "date": "2026-03-16", "stock": 85.23006386114295, "index": 100.89893173561646 }, { "date": "2026-03-17", "stock": 82.282626494187, "index": 100.16198914024802 }, { "date": "2026-03-18", "stock": 84.18208613066972, "index": 100.61318289221892 }, { "date": "2026-03-19", "stock": 81.56214180448666, "index": 98.99156360557589 }, { "date": "2026-03-20", "stock": 81.30014737186835, "index": 98.64101910607914 }, { "date": "2026-03-23", "stock": 76.87899132143443, "index": 95.42240288211079 }, { "date": "2026-03-24", "stock": 78.9094481742263, "index": 96.64747275342663 }, { "date": "2026-03-25", "stock": 81.31652202390698, "index": 98.00278189350188 }, { "date": "2026-03-26", "stock": 80.38316685770428, "index": 96.70816468463954 }, { "date": "2026-03-27", "stock": 80.03929916489275, "index": 97.24899242754766 }, { "date": "2026-03-30", "stock": 79.61355821188799, "index": 97.01961580495644 }, { "date": "2026-03-31", "stock": 83.19960700835108, "index": 96.11463647477075 }, { "date": "2026-04-01", "stock": 86.24529228753889, "index": 97.75655840032485 }, { "date": "2026-04-02", "stock": 84.08383821843786, "index": 96.73797068644518 }, { "date": "2026-04-03", "stock": 84.37858195513346, "index": 95.9146338829445 }, { "date": "2026-04-07", "stock": 85.03356803667921, "index": 95.91096212909888 }, { "date": "2026-04-08", "stock": 91.63255280825283, "index": 99.25744178110301 }, { "date": "2026-04-09", "stock": 89.0289831341084, "index": 98.62374026445269 }, { "date": "2026-04-10", "stock": 91.48518093990502, "index": 100.14319839997927 }, { "date": "2026-04-13", "stock": 90.1424594727362, "index": 100.3501125284561 }, { "date": "2026-04-14", "stock": 95.41509742917962, "index": 101.54084070203935 }, { "date": "2026-04-15", "stock": 93.61388570492876, "index": 101.1946159129492 }, { "date": "2026-04-16", "stock": 96.0700835107254, "index": 102.30391754536777 }, { "date": "2026-04-17", "stock": 98.77190109710169, "index": 102.13242504222518 }, { "date": "2026-04-20", "stock": 99.65613230718847, "index": 102.75381538421664 }, { "date": "2026-04-21", "stock": 99.49238578680203, "index": 102.98189609368589 }, { "date": "2026-04-22", "stock": 108.46569510397903, "index": 103.66505829449196 }, { "date": "2026-04-23", "stock": 110.15228426395937, "index": 103.3777975524521 }, { "date": "2026-04-24", "stock": 105.38726052071394, "index": 103.0114861099712 }, { "date": "2026-04-27", "stock": 109.05518257737022, "index": 103.04561182218343 }, { "date": "2026-04-28", "stock": 110.61077452104142, "index": 102.77044626928212 }, { "date": "2026-04-29", "stock": 107.43409202554446, "index": 103.89659477228648 }, { "date": "2026-04-30", "stock": 101.89945963648273, "index": 103.83093517410596 }, { "date": "2026-05-06", "stock": 102.22695267725561, "index": 105.33808213497369 }, { "date": "2026-05-07", "stock": 104.02816440150646, "index": 105.84392022358821 }, { "date": "2026-05-08", "stock": 102.5544457180285, "index": 105.22620163544237 }, { "date": "2026-05-11", "stock": 106.76273129196005, "index": 106.9525738994458 }, { "date": "2026-05-12", "stock": 104.38840674635664, "index": 106.87071538724044 }, { "date": "2026-05-13", "stock": 114.93368265924349, "index": 107.95690656898363 }, { "date": "2026-05-14", "stock": 111.26576060258719, "index": 106.1482438217342 }, { "date": "2026-05-15", "stock": 109.66104470280007, "index": 104.96010747439493 }, { "date": "2026-05-18", "stock": 111.88799738005568, "index": 104.39703322289276 }, { "date": "2026-05-19", "stock": 111.20026199443261, "index": 104.81518119025301 }, { "date": "2026-05-20", "stock": 110.5289012608482, "index": 104.76809634682091 }, { "date": "2026-05-21", "stock": 106.18961847060748, "index": 103.30803422938529 }, { "date": "2026-05-22", "stock": 108.90781070902244, "index": 104.64714445543572 }, { "date": "2026-05-25", "stock": 114.04945144915672, "index": 106.29943368596571 }, { "date": "2026-05-26", "stock": 113.52546258392009, "index": 106.86639567683385 }, { "date": "2026-05-27", "stock": 113.68920910430656, "index": 106.00936513216155 }, { "date": "2026-05-28", "stock": 121.74553790731946, "index": 106.1398203864413 }, { "date": "2026-05-29", "stock": 119.12559358113639, "index": 105.66270837203075 }, { "date": "2026-06-01", "stock": 119.69870640248894, "index": 104.62900167172795 }, { "date": "2026-06-02", "stock": 129.9492385786802, "index": 106.14737987965287 }, { "date": "2026-06-03", "stock": 131.65220239069922, "index": 106.67114476645487 }, { "date": "2026-06-04", "stock": 127.55853938103816, "index": 105.93549808420843 }, { "date": "2026-06-05", "stock": 120.2063206156869, "index": 104.03849725914375 }, { "date": "2026-06-08", "stock": 114.3441951858523, "index": 101.80779880516812 }, { "date": "2026-06-09", "stock": 121.31979695431471, "index": 103.71214313792404 }, { "date": "2026-06-10", "stock": 115.40854756836418, "index": 102.56266819872397 }, { "date": "2026-06-11", "stock": 112.77222859014246, "index": 101.99721810649815 }, { "date": "2026-06-12", "stock": 113.77108236449975, "index": 103.18319459863412 }, { "date": "2026-06-15", "stock": 119.12559358113639, "index": 105.65385296569718 }, { "date": "2026-06-16", "stock": 118.3068609792042, "index": 105.4922957964898 }, { "date": "2026-06-17", "stock": 117.88112002619944, "index": 106.51088351036948 }, { "date": "2026-06-18", "stock": 126.78893073522188, "index": 106.73140472662715 }, { "date": "2026-06-22", "stock": 128.09890289831344, "index": 109.28132977965157 }, { "date": "2026-06-23", "stock": 120.27181922384149, "index": 106.25170088597262 }, { "date": "2026-06-24", "stock": 124.66022597019813, "index": 106.76207467051411 }, { "date": "2026-06-25", "stock": 125.00409366300967, "index": 108.42689106122327 }, { "date": "2026-06-26", "stock": 113.91845423284754, "index": 105.14650297844035 }, { "date": "2026-06-29", "stock": 112.91960045849025, "index": 106.41433798278163 }, { "date": "2026-06-30", "stock": 117.07876207630588, "index": 107.54847795003823 }, { "date": "2026-07-01", "stock": 113.55821188799737, "index": 107.1067875609619 }, { "date": "2026-07-02", "stock": 103.76616996888816, "index": 103.93871194875098 }, { "date": "2026-07-03", "stock": 104.91239561159324, "index": 104.58386069797882 }, { "date": "2026-07-06", "stock": 103.06205993122646, "index": 104.58018894413318 }, { "date": "2026-07-07", "stock": 103.37317831996072, "index": 103.50587696600822 }, { "date": "2026-07-08", "stock": 107.02472572457835, "index": 102.71256214983349 }, { "date": "2026-07-09", "stock": 112.7886032421811, "index": 105.32123526438791 }, { "date": "2026-07-10", "stock": 107.45046667758311, "index": 103.25814157418887 }, { "date": "2026-07-13", "stock": 102.22695267725561, "index": 101.41340924504422 }, { "date": "2026-07-14", "stock": 106.35336499099395, "index": 103.59745482662844 }, { "date": "2026-07-15", "stock": 103.11118388734239, "index": 103.38751690086696 }, { "date": "2026-07-16", "stock": 102.12870476502374, "index": 101.47928482874508 }, { "date": "2026-07-17", "stock": 93.23726870803995, "index": 97.82200201298507 }, { "date": "2026-07-20", "stock": 91.45243163582774, "index": 99.31705378471428 }, { "date": "2026-07-21", "stock": 98.78827574914033, "index": 102.3605057516944 }, { "date": "2026-07-22", "stock": 98.34616014409694, "index": 101.88555359248717 }, { "date": "2026-07-23", "stock": 101.89945963648273, "index": 102.11795401236301 }, { "date": "2026-07-24", "stock": 97.5929261503193, "index": 100.41577212663664 }, { "date": "2026-07-27", "stock": 99.72163091534306, "index": 101.56567903687738 }, { "date": "2026-07-28", "stock": 94.03962665793351, "index": 98.69501548616184 }, { "date": "2026-07-29", "stock": 93.49926314065826, "index": 99.35895497565845 }, { "date": "2026-07-30", "stock": 87.03127558539381, "index": 98.267364155907 }, { "date": "2026-07-31", "stock": 91.77992467660061, "index": 99.0984764381396 }, { "date": "2026-08-03", "stock": 91.53430489602096, "index": 98.12610962561071 }, { "date": "2026-08-04", "stock": 98.13328966759455, "index": 99.3734260055206 }, { "date": "2026-08-05", "stock": 107.94170623874241, "index": 100.60929515285295 }, { "date": "2026-08-06", "stock": 111.78974946782381, "index": 100.46156105694676 }, { "date": "2026-08-07", "stock": 111.64237759947602, "index": 101.39310660613312 }, { "date": "2026-08-10", "stock": 113.27984280334044, "index": 101.55682363054383 }, { "date": "2026-08-11", "stock": 108.08907810709023, "index": 100.73111098631948 }, { "date": "2026-08-12", "stock": 107.41771737350581, "index": 101.31707970297671 }, { "date": "2026-08-13", "stock": 106.811855248076, "index": 100.73456675464479 }, { "date": "2026-08-14", "stock": 108.38382184378581, "index": 100.7762519600686 }, { "date": "2026-08-17", "stock": 111.72425085966924, "index": 102.40089504399627 }, { "date": "2026-08-18", "stock": 108.40019649582446, "index": 102.0706531834106 }, { "date": "2026-08-19", "stock": 101.24447355493696, "index": 99.10927571415613 }, { "date": "2026-08-20", "stock": 101.73571311609628, "index": 99.19674984989008 }, { "date": "2026-08-21", "stock": 102.89831341084002, "index": 99.76155198555489 }, { "date": "2026-08-24", "stock": 98.90289831341083, "index": 98.55700073867048 }, { "date": "2026-08-25", "stock": 98.49353201244473, "index": 98.31725681110338 }, { "date": "2026-08-26", "stock": 99.1812673980678, "index": 99.15441668790525 }, { "date": "2026-08-27", "stock": 104.56852791878173, "index": 100.00734350769125 }, { "date": "2026-08-28", "stock": 104.86327165547733, "index": 99.55161405979345 }, { "date": "2026-08-31", "stock": 106.17324381856885, "index": 99.89524702263961 }, { "date": "2026-09-01", "stock": 103.06205993122646, "index": 99.60042678738817 }, { "date": "2026-09-02", "stock": 101.19534959882101, "index": 98.2293507043288 }, { "date": "2026-09-03", "stock": 103.48780088423122, "index": 98.32913601472158 }, { "date": "2026-09-04", "stock": 104.29015883412478, "index": 98.23129457401177 }, { "date": "2026-09-07", "stock": 109.00605862125428, "index": 98.81380752234372 }, { "date": "2026-09-08", "stock": 106.02587195022106, "index": 98.46218309524531 }, { "date": "2026-09-09", "stock": 106.82822990011462, "index": 98.76153902642369 }, { "date": "2026-09-10", "stock": 104.65040117897495, "index": 98.23863808170302 }, { "date": "2026-09-11", "stock": 104.91239561159324, "index": 97.41292543747868 }, { "date": "2026-09-14", "stock": 100.81873260193221, "index": 96.76324099232389 }, { "date": "2026-09-15", "stock": 99.5578843949566, "index": 96.1144204892504 }, { "date": "2026-09-16", "stock": 102.06320615686917, "index": 96.76734471721018 }, { "date": "2026-09-17", "stock": 100.32749304077288, "index": 96.3329978358251 }, { "date": "2026-09-18", "stock": 102.68544293433766, "index": 97.35309744834709 }, { "date": "2026-09-21", "stock": 104.14278696577699, "index": 98.04813885277132 }, { "date": "2026-09-22", "stock": 103.65154740461765, "index": 98.15656358397734 }, { "date": "2026-09-23", "stock": 103.12755853938103, "index": 97.56670712795415 }, { "date": "2026-09-24", "stock": 99.8853774357295, "index": 95.87899627208994 }, { "date": "2026-09-28", "stock": 96.47944981169151, "index": 93.75413072307633 }, { "date": "2026-09-29", "stock": 95.6607172097593, "index": 93.85024427962351 }, { "date": "2026-09-30", "stock": 95.30047486490912, "index": 94.11828231035392 }, { "date": "2026-10-08", "stock": 91.19043720320943, "index": 93.0958068571083 }, { "date": "2026-10-09", "stock": 91.8126739806779, "index": 93.24634876477882 }, { "date": "2026-10-12", "stock": 85.23006386114295, "index": 92.6141591467708 }, { "date": "2026-10-13", "stock": 85.62305551007042, "index": 92.34849695676404 }, { "date": "2026-10-14", "stock": 79.90830194858358, "index": 91.09578093884588 }, { "date": "2026-10-15", "stock": 76.79711806124119, "index": 89.97978375529706 }, { "date": "2026-10-16", "stock": 78.23808744064189, "index": 90.07913709464917 }, { "date": "2026-10-19", "stock": 78.12346487637137, "index": 90.16380341861881 }, { "date": "2026-10-20", "stock": 79.85917799246766, "index": 89.67956388203734 }, { "date": "2026-10-21", "stock": 81.38202063206157, "index": 88.81173406134855 }, { "date": "2026-10-22", "stock": 78.45095791714427, "index": 87.17823557108733 }, { "date": "2026-10-23", "stock": 79.99017520877682, "index": 88.66918361793026 }, { "date": "2026-10-26", "stock": 76.51874897658423, "index": 88.63052220979107 }, { "date": "2026-10-27", "stock": 75.19240216145407, "index": 87.46441638552552 }, { "date": "2026-10-28", "stock": 79.64630751596529, "index": 88.20567869130053 }, { "date": "2026-10-29", "stock": 74.04617651874898, "index": 87.29789154935054 }, { "date": "2026-10-30", "stock": 73.6859341738988, "index": 86.08102912780728 }, { "date": "2026-11-02", "stock": 72.68708039954151, "index": 86.75965563268639 }, { "date": "2026-11-03", "stock": 68.69166530211234, "index": 86.58578728882016 }, { "date": "2026-11-04", "stock": 74.09530047486491, "index": 88.58300539531831 }, { "date": "2026-11-05", "stock": 72.52333387915506, "index": 88.84369991835747 } ], "metrics": { "change": -2.1215469613259708, "fiveDay": -2.05661211853162, "ytd": -27.47666612084494, "indexYtd": -11.156300081642527, "volumeRatio": 1.4791706124769106, "high120": 84.3, "low120": 41.51 }, "sources": [ { "file": "fii/q3.pdf", "url": "https://static.cninfo.com.cn/finalpage/2026-10-30/1225639532.PDF", "bytes": 226018, "sha256": "45db9760abba847eaac48d78badd76f592318f17549ee177d54d8fa0e9927f10" }, { "file": "fii/half.pdf", "url": "https://pdf.dfcfw.com/pdf/H2_AN202608111827859009_1.pdf", "bytes": 1283730, "sha256": "34d02741f6651eba443de0b3ec16562a43d22b31c12d548e4f17004ed618ba2d" }, { "file": "fii/stock.json", "url": "https://web.ifzq.gtimg.cn/appstock/app/fqkline/get?param=sh601138,day,2025-01-01,2026-11-05,640,qfq", "bytes": 30774, "sha256": "873f709e14ea5b95b151b3a2b9a7dda132fd60ca0800b828a3f7ed78148b85ee" }, { "file": "fii/annual.pdf", "url": "https://static.cninfo.com.cn/finalpage/2026-03-11/1225004420.PDF", "bytes": 1623666, "sha256": "21939eda6d98778d2e5bf54cccf82f86d5dd7a127c2a86706bc78d075b19b567" }, { "file": "fii/q1.pdf", "url": "https://static.cninfo.com.cn/finalpage/2026-04-29/1225231598.PDF", "bytes": 217052, "sha256": "f8f4aa2a37b83fee5c77a0551a7d571647c59f6e1336107a5100b36c9bdc61dc" }, { "file": "fii/itc.pdf", "url": "https://static.cninfo.com.cn/finalpage/2026-10-12/1225600466.PDF", "bytes": 134418, "sha256": "2b59ba802b1bc86f2a60b21996bfda4ec446fc96417533338fd87b250dd99e58" } ], "methods": { "amounts": "财务金额为亿元；工业富联原始报表千元乘1000；传音部分摘要万元乘10000；股本为股。", "market": "日线前复权；传音接口成交量原为股，其余三家公司原为手。最后交易日OHLC与新浪独立接口核对，末日成交量采用新浪精确股数。", "quarter": "单季为累计数相减。传音扣非Q1及9个月来自万元精度摘要，尾差小于0.000001亿元。", "ttm": "2025全年＋2026前三季度−2025前三季度；京能2025前三季度用2026三季报同控合并调整后可比数。", "scenarios": "2027年利润与PE为作者假设，股价=利润亿元×PE÷总股本亿股。区间不含股息，不是统计置信区间。", "transsion": "A股估值用H股基础发行后总股本；A价乘全部股份是A股等价估值，不是A/H两地实际市值之和。9月末净资产尚不含10月募资，故不以该PB作核心结论。", "jingneng": "2025全年采用当年报告（含同控合并）；2023–2024采用2025年报可比列。普通股情景利润已扣除永续债收益。定增敏感性只展示新增股份的分母影响，不等于融资最终净价值。" } }