{"asOf":"2026-11-05T15:00:00+08:00","stock":[{"date":"2025-01-02","open":28.207,"close":27.417,"high":28.207,"low":27.067,"volume":31782400,"ma5":null,"ma20":null,"ma60":null,"ma120":null},{"date":"2025-01-03","open":27.407,"close":26.747,"high":27.707,"low":26.607,"volume":26662000,"ma5":null,"ma20":null,"ma60":null,"ma120":null},{"date":"2025-01-06","open":27.037,"close":27.257,"high":27.587,"low":26.807,"volume":29770500,"ma5":null,"ma20":null,"ma60":null,"ma120":null},{"date":"2025-01-07","open":27.027,"close":27.517,"high":27.647,"low":26.987,"volume":20328900,"ma5":null,"ma20":null,"ma60":null,"ma120":null},{"date":"2025-01-08","open":27.367,"close":27.257,"high":27.517,"low":26.697,"volume":22481300,"ma5":27.238999999999997,"ma20":null,"ma60":null,"ma120":null},{"date":"2025-01-09","open":27.067,"close":27.317,"high":27.387,"low":27.057,"volume":15441000,"ma5":27.219,"ma20":null,"ma60":null,"ma120":null},{"date":"2025-01-10","open":27.207,"close":26.877,"high":27.547,"low":26.877,"volume":16368500,"ma5":27.245000000000005,"ma20":null,"ma60":null,"ma120":null},{"date":"2025-01-13","open":26.647,"close":27.527,"high":27.857,"low":26.517,"volume":26903100,"ma5":27.299,"ma20":null,"ma60":null,"ma120":null},{"date":"2025-01-14","open":27.557,"close":28.657,"high":28.717,"low":27.437,"volume":34539100,"ma5":27.526999999999997,"ma20":null,"ma60":null,"ma120":null},{"date":"2025-01-15","open":28.427,"close":28.457,"high":28.817,"low":28.367,"volume":24208900,"ma5":27.767000000000003,"ma20":null,"ma60":null,"ma120":null},{"date":"2025-01-16","open":28.857,"close":28.707,"high":29.307,"low":28.237,"volume":26118400,"ma5":28.044999999999998,"ma20":null,"ma60":null,"ma120":null},{"date":"2025-01-17","open":28.707,"close":28.617,"high":28.947,"low":28.447,"volume":18429500,"ma5":28.392999999999994,"ma20":null,"ma60":null,"ma120":null},{"date":"2025-01-20","open":28.807,"close":28.757,"high":29.127,"low":28.607,"volume":21991700,"ma5":28.639,"ma20":null,"ma60":null,"ma120":null},{"date":"2025-01-21","open":29.007,"close":28.387,"high":29.057,"low":28.257,"volume":18072300,"ma5":28.585,"ma20":null,"ma60":null,"ma120":null},{"date":"2025-01-22","open":28.307,"close":28.277,"high":28.367,"low":28.027,"volume":13419900,"ma5":28.549,"ma20":null,"ma60":null,"ma120":null},{"date":"2025-01-23","open":28.607,"close":27.887,"high":28.867,"low":27.877,"volume":21092200,"ma5":28.385,"ma20":null,"ma60":null,"ma120":null},{"date":"2025-01-24","open":27.707,"close":27.957,"high":28.077,"low":27.607,"volume":22752500,"ma5":28.253000000000004,"ma20":null,"ma60":null,"ma120":null},{"date":"2025-01-27","open":27.957,"close":28.227,"high":28.417,"low":27.957,"volume":22327600,"ma5":28.147000000000002,"ma20":null,"ma60":null,"ma120":null},{"date":"2025-02-05","open":28.517,"close":28.667,"high":28.787,"low":28.127,"volume":26788300,"ma5":28.203000000000003,"ma20":null,"ma60":null,"ma120":null},{"date":"2025-02-06","open":28.657,"close":29.277,"high":29.277,"low":28.437,"volume":31866900,"ma5":28.403,"ma20":27.989500000000003,"ma60":null,"ma120":null},{"date":"2025-02-07","open":29.307,"close":29.637,"high":29.857,"low":29.047,"volume":36781200,"ma5":28.752999999999997,"ma20":28.1005,"ma60":null,"ma120":null},{"date":"2025-02-10","open":29.667,"close":29.317,"high":29.707,"low":29.107,"volume":28639100,"ma5":29.025,"ma20":28.228999999999996,"ma60":null,"ma120":null},{"date":"2025-02-11","open":29.207,"close":28.917,"high":29.287,"low":28.777,"volume":22489700,"ma5":29.163,"ma20":28.312,"ma60":null,"ma120":null},{"date":"2025-02-12","open":28.887,"close":29.567,"high":29.927,"low":28.667,"volume":41373500,"ma5":29.343,"ma20":28.414499999999997,"ma60":null,"ma120":null},{"date":"2025-02-13","open":29.397,"close":29.467,"high":30.407,"low":29.367,"volume":37067300,"ma5":29.381000000000007,"ma20":28.525,"ma60":null,"ma120":null},{"date":"2025-02-14","open":30.037,"close":30.197,"high":30.937,"low":30.037,"volume":51132300,"ma5":29.493000000000002,"ma20":28.669,"ma60":null,"ma120":null},{"date":"2025-02-17","open":30.117,"close":29.407,"high":30.217,"low":29.307,"volume":42323400,"ma5":29.511000000000003,"ma20":28.795499999999997,"ma60":null,"ma120":null},{"date":"2025-02-18","open":29.707,"close":28.987,"high":29.767,"low":28.877,"volume":32475400,"ma5":29.525,"ma20":28.8685,"ma60":null,"ma120":null},{"date":"2025-02-19","open":28.997,"close":29.347,"high":29.497,"low":28.887,"volume":28628400,"ma5":29.481,"ma20":28.903,"ma60":null,"ma120":null},{"date":"2025-02-20","open":29.357,"close":29.257,"high":29.457,"low":28.947,"volume":24446000,"ma5":29.439,"ma20":28.942999999999994,"ma60":null,"ma120":null},{"date":"2025-02-21","open":29.277,"close":29.877,"high":30.127,"low":29.277,"volume":47324800,"ma5":29.375,"ma20":29.001499999999993,"ma60":null,"ma120":null},{"date":"2025-02-24","open":30.177,"close":29.707,"high":30.207,"low":29.417,"volume":31756900,"ma5":29.435000000000002,"ma20":29.055999999999994,"ma60":null,"ma120":null},{"date":"2025-02-25","open":30.527,"close":31.087,"high":32.087,"low":30.417,"volume":106552300,"ma5":29.854999999999997,"ma20":29.172500000000003,"ma60":null,"ma120":null},{"date":"2025-02-26","open":30.527,"close":30.957,"high":31.297,"low":30.487,"volume":53298500,"ma5":30.177000000000003,"ma20":29.301,"ma60":null,"ma120":null},{"date":"2025-02-27","open":30.957,"close":32.187,"high":32.487,"low":30.957,"volume":90606800,"ma5":30.762999999999998,"ma20":29.496499999999997,"ma60":null,"ma120":null},{"date":"2025-02-28","open":32.197,"close":32.007,"high":32.967,"low":31.407,"volume":84926200,"ma5":31.189,"ma20":29.702499999999997,"ma60":null,"ma120":null},{"date":"2025-03-03","open":32.987,"close":33.987,"high":34.407,"low":32.967,"volume":110322000,"ma5":32.045,"ma20":30.003999999999998,"ma60":null,"ma120":null},{"date":"2025-03-04","open":33.607,"close":34.147,"high":34.557,"low":32.777,"volume":76091600,"ma5":32.657,"ma20":30.3,"ma60":null,"ma120":null},{"date":"2025-03-05","open":34.397,"close":33.387,"high":34.397,"low":32.917,"volume":52279300,"ma5":33.142999999999994,"ma20":30.536,"ma60":null,"ma120":null},{"date":"2025-03-06","open":33.807,"close":34.987,"high":35.367,"low":33.647,"volume":87778000,"ma5":33.702999999999996,"ma20":30.821499999999997,"ma60":null,"ma120":null},{"date":"2025-03-07","open":35.007,"close":35.307,"high":36.677,"low":34.907,"volume":100395700,"ma5":34.363,"ma20":31.105,"ma60":null,"ma120":null},{"date":"2025-03-10","open":36.977,"close":37.447,"high":37.977,"low":35.827,"volume":108832900,"ma5":35.05499999999999,"ma20":31.5115,"ma60":null,"ma120":null},{"date":"2025-03-11","open":36.587,"close":37.607,"high":38.187,"low":36.567,"volume":92099200,"ma5":35.747,"ma20":31.946000000000005,"ma60":null,"ma120":null},{"date":"2025-03-12","open":37.827,"close":36.727,"high":38.167,"low":36.497,"volume":67291100,"ma5":36.415000000000006,"ma20":32.304,"ma60":null,"ma120":null},{"date":"2025-03-13","open":37.057,"close":37.937,"high":39.097,"low":36.787,"volume":91939400,"ma5":37.004999999999995,"ma20":32.7275,"ma60":null,"ma120":null},{"date":"2025-03-14","open":38.957,"close":38.127,"high":39.137,"low":37.627,"volume":74264000,"ma5":37.569,"ma20":33.124,"ma60":null,"ma120":null},{"date":"2025-03-17","open":37.777,"close":36.257,"high":37.777,"low":36.207,"volume":82370600,"ma5":37.331,"ma20":33.466499999999996,"ma60":null,"ma120":null},{"date":"2025-03-18","open":36.207,"close":35.927,"high":36.997,"low":35.897,"volume":63819600,"ma5":36.995,"ma20":33.8135,"ma60":null,"ma120":null},{"date":"2025-03-19","open":36.007,"close":35.877,"high":36.257,"low":35.397,"volume":52761100,"ma5":36.825,"ma20":34.14,"ma60":null,"ma120":null},{"date":"2025-03-20","open":35.987,"close":35.207,"high":36.157,"low":35.147,"volume":43568100,"ma5":36.279,"ma20":34.43749999999999,"ma60":null,"ma120":null},{"date":"2025-03-21","open":35.207,"close":34.117,"high":35.747,"low":33.927,"volume":57228500,"ma5":35.477,"ma20":34.649499999999996,"ma60":null,"ma120":null},{"date":"2025-03-24","open":34.337,"close":35.067,"high":35.227,"low":34.187,"volume":55443300,"ma5":35.239,"ma20":34.9175,"ma60":null,"ma120":null},{"date":"2025-03-25","open":35.317,"close":34.457,"high":35.487,"low":34.267,"volume":32992800,"ma5":34.945,"ma20":35.086,"ma60":null,"ma120":null},{"date":"2025-03-26","open":34.587,"close":34.607,"high":35.757,"low":34.557,"volume":41823700,"ma5":34.690999999999995,"ma20":35.268499999999996,"ma60":null,"ma120":null},{"date":"2025-03-27","open":34.317,"close":34.127,"high":34.447,"low":33.707,"volume":26992200,"ma5":34.475,"ma20":35.3655,"ma60":null,"ma120":null},{"date":"2025-03-28","open":34.207,"close":33.787,"high":34.297,"low":33.687,"volume":20821700,"ma5":34.409000000000006,"ma20":35.4545,"ma60":null,"ma120":null},{"date":"2025-03-31","open":33.357,"close":33.077,"high":33.847,"low":32.787,"volume":30972700,"ma5":34.011,"ma20":35.409,"ma60":null,"ma120":null},{"date":"2025-04-01","open":33.107,"close":32.797,"high":33.297,"low":32.677,"volume":22797700,"ma5":33.679,"ma20":35.3415,"ma60":null,"ma120":null},{"date":"2025-04-02","open":32.817,"close":32.957,"high":33.247,"low":32.727,"volume":17015300,"ma5":33.349000000000004,"ma20":35.32000000000001,"ma60":null,"ma120":null},{"date":"2025-04-03","open":32.607,"close":32.237,"high":32.937,"low":32.187,"volume":24125500,"ma5":32.971,"ma20":35.1825,"ma60":31.33116666666667,"ma120":null},{"date":"2025-04-07","open":29.007,"close":28.917,"high":30.337,"low":28.917,"volume":40168800,"ma5":31.996999999999996,"ma20":34.86300000000001,"ma60":31.356166666666663,"ma120":null},{"date":"2025-04-08","open":28.367,"close":27.937,"high":28.877,"low":27.287,"volume":68194500,"ma5":30.969,"ma20":34.3875,"ma60":31.375999999999998,"ma120":null},{"date":"2025-04-09","open":27.207,"close":28.377,"high":28.377,"low":26.377,"volume":55332600,"ma5":30.085,"ma20":33.926,"ma60":31.394666666666662,"ma120":null},{"date":"2025-04-10","open":29.607,"close":29.367,"high":29.637,"low":28.877,"volume":49153100,"ma5":29.367,"ma20":33.55799999999999,"ma60":31.4255,"ma120":null},{"date":"2025-04-11","open":29.157,"close":29.737,"high":30.007,"low":29.017,"volume":31199900,"ma5":28.867,"ma20":33.147999999999996,"ma60":31.466833333333334,"ma120":null},{"date":"2025-04-14","open":30.157,"close":30.167,"high":30.657,"low":29.977,"volume":28679800,"ma5":29.116999999999997,"ma20":32.74999999999999,"ma60":31.514333333333322,"ma120":null},{"date":"2025-04-15","open":30.167,"close":30.027,"high":30.217,"low":29.747,"volume":18204300,"ma5":29.535000000000004,"ma20":32.43849999999999,"ma60":31.566833333333328,"ma120":null},{"date":"2025-04-16","open":30.027,"close":29.807,"high":30.027,"low":29.157,"volume":23136200,"ma5":29.820999999999998,"ma20":32.13250000000001,"ma60":31.60483333333333,"ma120":null},{"date":"2025-04-17","open":29.567,"close":29.907,"high":30.037,"low":29.517,"volume":17534100,"ma5":29.929000000000002,"ma20":31.83400000000001,"ma60":31.625666666666664,"ma120":null},{"date":"2025-04-18","open":29.817,"close":30.887,"high":31.397,"low":29.607,"volume":40663900,"ma5":30.159000000000002,"ma20":31.618000000000006,"ma60":31.66616666666666,"ma120":null},{"date":"2025-04-21","open":31.957,"close":32.827,"high":32.977,"low":31.337,"volume":60512700,"ma5":30.690999999999995,"ma20":31.553500000000007,"ma60":31.734833333333327,"ma120":null},{"date":"2025-04-22","open":32.657,"close":32.437,"high":32.887,"low":32.407,"volume":35101600,"ma5":31.173000000000002,"ma20":31.421999999999997,"ma60":31.798499999999994,"ma120":null},{"date":"2025-04-23","open":32.807,"close":32.597,"high":32.857,"low":32.237,"volume":35834700,"ma5":31.731,"ma20":31.329,"ma60":31.862499999999997,"ma120":null},{"date":"2025-04-24","open":32.257,"close":32.457,"high":32.997,"low":32.207,"volume":30127000,"ma5":32.241,"ma20":31.221500000000002,"ma60":31.93033333333333,"ma120":null},{"date":"2025-04-25","open":32.607,"close":33.107,"high":33.567,"low":32.377,"volume":37707600,"ma5":32.684999999999995,"ma20":31.170499999999997,"ma60":32.01083333333333,"ma120":null},{"date":"2025-04-28","open":33.097,"close":32.367,"high":33.097,"low":32.337,"volume":26080700,"ma5":32.592999999999996,"ma20":31.0995,"ma60":32.085499999999996,"ma120":null},{"date":"2025-04-29","open":32.267,"close":32.487,"high":32.867,"low":32.217,"volume":20430600,"ma5":32.602999999999994,"ma20":31.069999999999993,"ma60":32.160999999999994,"ma120":null},{"date":"2025-04-30","open":32.407,"close":32.887,"high":33.087,"low":32.407,"volume":23825800,"ma5":32.660999999999994,"ma20":31.0745,"ma60":32.23866666666666,"ma120":null},{"date":"2025-05-06","open":33.017,"close":33.467,"high":33.697,"low":32.967,"volume":29299100,"ma5":32.863,"ma20":31.099999999999994,"ma60":32.318666666666665,"ma120":null},{"date":"2025-05-07","open":34.057,"close":33.317,"high":34.107,"low":32.997,"volume":27023700,"ma5":32.905,"ma20":31.154000000000003,"ma60":32.385999999999996,"ma120":null},{"date":"2025-05-08","open":33.027,"close":33.317,"high":33.537,"low":33.027,"volume":16937000,"ma5":33.095,"ma20":31.373999999999995,"ma60":32.447333333333326,"ma120":null},{"date":"2025-05-09","open":33.247,"close":33.887,"high":34.357,"low":33.097,"volume":31716500,"ma5":33.375,"ma20":31.6715,"ma60":32.52349999999999,"ma120":null},{"date":"2025-05-12","open":34.297,"close":34.047,"high":34.377,"low":33.557,"volume":32488700,"ma5":33.607,"ma20":31.954999999999995,"ma60":32.608999999999995,"ma120":null},{"date":"2025-05-13","open":34.047,"close":33.767,"high":34.067,"low":33.527,"volume":25236000,"ma5":33.666999999999994,"ma20":32.175,"ma60":32.678999999999995,"ma120":null},{"date":"2025-05-14","open":33.807,"close":34.367,"high":34.507,"low":33.717,"volume":36456200,"ma5":33.876999999999995,"ma20":32.40650000000001,"ma60":32.76066666666666,"ma120":null},{"date":"2025-05-15","open":34.207,"close":33.787,"high":34.447,"low":33.657,"volume":26409600,"ma5":33.971,"ma20":32.587500000000006,"ma60":32.820499999999996,"ma120":null},{"date":"2025-05-16","open":33.657,"close":34.367,"high":34.497,"low":33.617,"volume":30996600,"ma5":34.06699999999999,"ma20":32.804500000000004,"ma60":32.90316666666666,"ma120":null},{"date":"2025-05-19","open":34.097,"close":33.967,"high":34.097,"low":33.557,"volume":19076100,"ma5":34.051,"ma20":33.0125,"ma60":32.98616666666666,"ma120":null},{"date":"2025-05-20","open":33.967,"close":33.937,"high":34.087,"low":33.767,"volume":14885100,"ma5":34.085,"ma20":33.214,"ma60":33.06266666666666,"ma120":null},{"date":"2025-05-21","open":33.947,"close":34.567,"high":34.907,"low":33.887,"volume":35689500,"ma5":34.125,"ma20":33.397999999999996,"ma60":33.15116666666666,"ma120":null},{"date":"2025-05-22","open":34.407,"close":33.987,"high":34.847,"low":33.947,"volume":19371300,"ma5":34.165,"ma20":33.456,"ma60":33.21966666666666,"ma120":null},{"date":"2025-05-23","open":34.007,"close":33.957,"high":35.087,"low":33.897,"volume":32429100,"ma5":34.083,"ma20":33.532,"ma60":33.2905,"ma120":null},{"date":"2025-05-26","open":33.807,"close":33.037,"high":33.867,"low":32.797,"volume":29928900,"ma5":33.897,"ma20":33.554,"ma60":33.323,"ma120":null},{"date":"2025-05-27","open":32.997,"close":32.947,"high":33.297,"low":32.687,"volume":17573100,"ma5":33.699,"ma20":33.578500000000005,"ma60":33.35616666666667,"ma120":null},{"date":"2025-05-28","open":32.917,"close":32.777,"high":32.997,"low":32.677,"volume":12895500,"ma5":33.340999999999994,"ma20":33.562000000000005,"ma60":33.366,"ma120":null},{"date":"2025-05-29","open":32.537,"close":32.887,"high":33.107,"low":32.537,"volume":14383200,"ma5":33.121,"ma20":33.58800000000001,"ma60":33.38066666666666,"ma120":null},{"date":"2025-05-30","open":32.717,"close":32.407,"high":32.747,"low":32.027,"volume":18466000,"ma5":32.811,"ma20":33.58400000000001,"ma60":33.35433333333333,"ma120":null},{"date":"2025-06-03","open":32.397,"close":32.527,"high":32.857,"low":32.397,"volume":12525800,"ma5":32.709,"ma20":33.566,"ma60":33.327333333333335,"ma120":null},{"date":"2025-06-04","open":32.707,"close":33.107,"high":33.337,"low":32.567,"volume":19289400,"ma5":32.741,"ma20":33.54800000000001,"ma60":33.32266666666667,"ma120":null},{"date":"2025-06-05","open":33.267,"close":33.097,"high":33.277,"low":32.927,"volume":11847600,"ma5":32.805,"ma20":33.537,"ma60":33.29116666666667,"ma120":null},{"date":"2025-06-06","open":33.187,"close":33.367,"high":33.607,"low":33.007,"volume":17269900,"ma5":32.900999999999996,"ma20":33.5395,"ma60":33.258833333333335,"ma120":null},{"date":"2025-06-09","open":33.367,"close":33.367,"high":33.677,"low":33.187,"volume":15721300,"ma5":33.092999999999996,"ma20":33.51349999999999,"ma60":33.19083333333334,"ma120":null},{"date":"2025-06-10","open":33.327,"close":32.877,"high":33.497,"low":32.597,"volume":18605400,"ma5":33.163,"ma20":33.45499999999999,"ma60":33.112,"ma120":null},{"date":"2025-06-11","open":33.16,"close":34.49,"high":34.69,"low":33.05,"volume":42448600,"ma5":33.4396,"ma20":33.49114999999999,"ma60":33.07471666666667,"ma120":null},{"date":"2025-06-12","open":34.2,"close":34.87,"high":35.49,"low":34.2,"volume":36986300,"ma5":33.794200000000004,"ma20":33.51629999999999,"ma60":33.0236,"ma120":null},{"date":"2025-06-13","open":34.76,"close":34.72,"high":35.25,"low":34.51,"volume":23166800,"ma5":34.064800000000005,"ma20":33.562949999999994,"ma60":32.966816666666666,"ma120":null},{"date":"2025-06-16","open":34.5,"close":34.81,"high":35.02,"low":34.5,"volume":17133000,"ma5":34.3534,"ma20":33.5851,"ma60":32.942699999999995,"ma120":null},{"date":"2025-06-17","open":34.82,"close":35.99,"high":36.37,"low":34.65,"volume":41812200,"ma5":34.976,"ma20":33.686249999999994,"ma60":32.94375,"ma120":null},{"date":"2025-06-18","open":35.99,"close":35.83,"high":36,"low":35.29,"volume":23003500,"ma5":35.24400000000001,"ma20":33.7809,"ma60":32.94296666666666,"ma120":null},{"date":"2025-06-19","open":35.83,"close":35.45,"high":36.5,"low":35.26,"volume":29595800,"ma5":35.36,"ma20":33.825050000000005,"ma60":32.94701666666667,"ma120":null},{"date":"2025-06-20","open":35.36,"close":35.07,"high":35.75,"low":35,"volume":22591300,"ma5":35.43,"ma20":33.879200000000004,"ma60":32.9629,"ma120":null},{"date":"2025-06-23","open":36.49,"close":37.33,"high":37.78,"low":36.48,"volume":70271700,"ma5":35.934000000000005,"ma20":34.04785000000001,"ma60":33.000616666666666,"ma120":null},{"date":"2025-06-24","open":37.27,"close":37.22,"high":37.65,"low":36.95,"volume":37197700,"ma5":36.18,"ma20":34.25700000000001,"ma60":33.04666666666667,"ma120":null},{"date":"2025-06-25","open":37.12,"close":36.99,"high":37.23,"low":36.62,"volume":33658400,"ma5":36.412,"ma20":34.45915000000001,"ma60":33.08638333333333,"ma120":null},{"date":"2025-06-26","open":37.12,"close":36.77,"high":37.59,"low":36.63,"volume":32155700,"ma5":36.676,"ma20":34.6588,"ma60":33.13043333333333,"ma120":null},{"date":"2025-06-27","open":36.86,"close":36.62,"high":37.38,"low":36.53,"volume":29693300,"ma5":36.986000000000004,"ma20":34.84545,"ma60":33.17764999999999,"ma120":null},{"date":"2025-06-30","open":36.67,"close":36.52,"high":36.84,"low":36.3,"volume":28391500,"ma5":36.824000000000005,"ma20":35.051100000000005,"ma60":33.23503333333333,"ma120":null},{"date":"2025-07-01","open":36.56,"close":37.58,"high":37.75,"low":36.37,"volume":46009100,"ma5":36.896,"ma20":35.303749999999994,"ma60":33.31475,"ma120":null},{"date":"2025-07-02","open":37.31,"close":37.47,"high":38.07,"low":37.02,"volume":29849100,"ma5":36.992000000000004,"ma20":35.5219,"ma60":33.38996666666666,"ma120":null},{"date":"2025-07-03","open":38.08,"close":37.92,"high":38.16,"low":37.3,"volume":36300200,"ma5":37.222,"ma20":35.76305,"ma60":33.48468333333332,"ma120":32.407925},{"date":"2025-07-04","open":37.8,"close":37.15,"high":37.81,"low":36.63,"volume":38028800,"ma5":37.328,"ma20":35.9522,"ma60":33.6219,"ma120":32.48903333333333},{"date":"2025-07-07","open":37.11,"close":36.83,"high":37.12,"low":36.76,"volume":16225700,"ma5":37.39,"ma20":36.12535,"ma60":33.77011666666666,"ma120":32.573058333333336},{"date":"2025-07-08","open":37.5,"close":38.39,"high":39,"low":37.45,"volume":61771100,"ma5":37.552,"ma20":36.400999999999996,"ma60":33.93699999999999,"ma120":32.66583333333333},{"date":"2025-07-09","open":38.41,"close":37.88,"high":38.8,"low":37.72,"volume":33495300,"ma5":37.634,"ma20":36.570499999999996,"ma60":34.07888333333333,"ma120":32.75219166666667},{"date":"2025-07-10","open":37.86,"close":37.43,"high":38.18,"low":37.31,"volume":33126100,"ma5":37.536,"ma20":36.69849999999999,"ma60":34.2071,"ma120":32.83696666666666},{"date":"2025-07-11","open":37.63,"close":37.65,"high":38.4,"low":37.3,"volume":41886300,"ma5":37.636,"ma20":36.845,"ma60":34.33181666666666,"ma120":32.923075},{"date":"2025-07-14","open":37.92,"close":37.32,"high":38.35,"low":37.31,"volume":33252700,"ma5":37.734,"ma20":36.9705,"ma60":34.45336666666667,"ma120":33.010099999999994},{"date":"2025-07-15","open":37.11,"close":36.57,"high":37.28,"low":36.28,"volume":43962500,"ma5":37.37,"ma20":36.9995,"ma60":34.56608333333334,"ma120":33.08545833333333},{"date":"2025-07-16","open":36.52,"close":36.53,"high":36.85,"low":36.35,"volume":19781800,"ma5":37.1,"ma20":37.034499999999994,"ma60":34.67646666666667,"ma120":33.151066666666665},{"date":"2025-07-17","open":36.53,"close":36.92,"high":36.98,"low":36.35,"volume":22510700,"ma5":36.998000000000005,"ma20":37.108,"ma60":34.77701666666667,"ma120":33.22159166666667},{"date":"2025-07-18","open":36.94,"close":37.7,"high":38.17,"low":36.94,"volume":41636600,"ma5":37.008,"ma20":37.2395,"ma60":34.85823333333333,"ma120":33.29653333333333},{"date":"2025-07-21","open":37.95,"close":38.4,"high":38.48,"low":37.66,"volume":40025000,"ma5":37.224000000000004,"ma20":37.293000000000006,"ma60":34.95761666666667,"ma120":33.37805833333333},{"date":"2025-07-22","open":38.6,"close":38.93,"high":39.44,"low":38.23,"volume":46927100,"ma5":37.696000000000005,"ma20":37.378499999999995,"ma60":35.06316666666666,"ma120":33.46283333333333},{"date":"2025-07-23","open":39.18,"close":39.33,"high":40.63,"low":38.81,"volume":65015800,"ma5":38.25600000000001,"ma20":37.49549999999999,"ma60":35.17771666666667,"ma120":33.554024999999996},{"date":"2025-07-24","open":39.58,"close":43.09,"high":43.31,"low":39.58,"volume":135839400,"ma5":39.49,"ma20":37.8115,"ma60":35.34410000000001,"ma120":33.67746666666666},{"date":"2025-07-25","open":43.21,"close":44.42,"high":44.68,"low":42.85,"volume":101704000,"ma5":40.834,"ma20":38.201499999999996,"ma60":35.54498333333334,"ma120":33.81524166666666},{"date":"2025-07-28","open":43.3,"close":44.9,"high":45.44,"low":42.79,"volume":82861700,"ma5":42.134,"ma20":38.62049999999999,"ma60":35.75186666666668,"ma120":33.95643333333333},{"date":"2025-07-29","open":44.45,"close":45.98,"high":47.08,"low":44.43,"volume":85084700,"ma5":43.544,"ma20":39.040499999999994,"ma60":35.970083333333335,"ma120":34.104375},{"date":"2025-07-30","open":46.57,"close":45.3,"high":47,"low":44.8,"volume":72789900,"ma5":44.738,"ma20":39.431999999999995,"ma60":36.167300000000004,"ma120":34.24298333333333},{"date":"2025-07-31","open":44.8,"close":43.68,"high":45.16,"low":43.3,"volume":78850200,"ma5":44.855999999999995,"ma20":39.71999999999999,"ma60":36.34001666666667,"ma120":34.36300833333333},{"date":"2025-08-01","open":43.63,"close":42.49,"high":43.89,"low":42.4,"volume":59738300,"ma5":44.470000000000006,"ma20":39.986999999999995,"ma60":36.4929,"ma120":34.47011666666666},{"date":"2025-08-04","open":42.01,"close":42.27,"high":42.43,"low":41.62,"volume":40589600,"ma5":43.944,"ma20":40.25899999999999,"ma60":36.632616666666664,"ma120":34.57805833333334},{"date":"2025-08-05","open":42.7,"close":41.96,"high":42.87,"low":41.78,"volume":36922000,"ma5":43.14,"ma20":40.4375,"ma60":36.7645,"ma120":34.686749999999996},{"date":"2025-08-06","open":41.85,"close":42.32,"high":42.46,"low":41.75,"volume":37277000,"ma5":42.544,"ma20":40.659499999999994,"ma60":36.90705000000001,"ma120":34.793024999999986},{"date":"2025-08-07","open":42.32,"close":42.3,"high":42.68,"low":41.45,"volume":52546200,"ma5":42.267999999999994,"ma20":40.90299999999999,"ma60":37.03926666666668,"ma120":34.89996666666665},{"date":"2025-08-08","open":42.12,"close":43.31,"high":43.89,"low":42.02,"volume":79711400,"ma5":42.432,"ma20":41.186,"ma60":37.197983333333354,"ma120":35.00924166666666},{"date":"2025-08-11","open":44.7,"close":44.36,"high":45.08,"low":43.1,"volume":80334700,"ma5":42.85,"ma20":41.538000000000004,"ma60":37.364533333333355,"ma120":35.13384999999999},{"date":"2025-08-12","open":43.89,"close":43.74,"high":44.1,"low":42.88,"volume":58541300,"ma5":43.206,"ma20":41.896499999999996,"ma60":37.52741666666668,"ma120":35.25679166666666},{"date":"2025-08-13","open":43.59,"close":44.39,"high":44.6,"low":43.53,"volume":51408000,"ma5":43.620000000000005,"ma20":42.28950000000001,"ma60":37.70163333333334,"ma120":35.382149999999996},{"date":"2025-08-14","open":44.4,"close":43.06,"high":44.63,"low":43,"volume":57612600,"ma5":43.772000000000006,"ma20":42.596500000000006,"ma60":37.843183333333336,"ma120":35.497175},{"date":"2025-08-15","open":42.75,"close":43.75,"high":43.79,"low":42.72,"volume":42945900,"ma5":43.86,"ma20":42.899,"ma60":38.005900000000004,"ma120":35.61278333333333},{"date":"2025-08-18","open":45.14,"close":44.56,"high":45.9,"low":44.42,"volume":89419700,"ma5":43.9,"ma20":43.206999999999994,"ma60":38.182616666666675,"ma120":35.73655833333335},{"date":"2025-08-19","open":44.6,"close":43.57,"high":44.76,"low":43.37,"volume":69325500,"ma5":43.866,"ma20":43.43899999999999,"ma60":38.35816666666667,"ma120":35.84058333333334},{"date":"2025-08-20","open":43.41,"close":45,"high":45.75,"low":43.11,"volume":89057400,"ma5":43.988,"ma20":43.7225,"ma60":38.55905,"ma120":35.95760833333333},{"date":"2025-08-21","open":45.04,"close":44.6,"high":45.89,"low":44.32,"volume":49842100,"ma5":44.296,"ma20":43.798,"ma60":38.756099999999996,"ma120":36.06105},{"date":"2025-08-22","open":45.2,"close":47.44,"high":48.5,"low":45.2,"volume":115600400,"ma5":45.034,"ma20":43.949,"ma60":38.998650000000005,"ma120":36.18965833333333},{"date":"2025-08-25","open":48.51,"close":47.64,"high":48.52,"low":46.77,"volume":106446100,"ma5":45.65,"ma20":44.086000000000006,"ma60":39.25253333333333,"ma120":36.30343333333333},{"date":"2025-08-26","open":47.17,"close":46.67,"high":47.81,"low":46.61,"volume":61436100,"ma5":46.27,"ma20":44.12050000000001,"ma60":39.488249999999994,"ma120":36.40779166666666},{"date":"2025-08-27","open":46.67,"close":45.36,"high":47.11,"low":45.31,"volume":81628600,"ma5":46.342000000000006,"ma20":44.12350000000001,"ma60":39.69246666666667,"ma120":36.507566666666655},{"date":"2025-08-28","open":45.34,"close":46.07,"high":46.09,"low":44.7,"volume":67412400,"ma5":46.636,"ma20":44.24300000000001,"ma60":39.908683333333336,"ma120":36.59992499999999},{"date":"2025-08-29","open":46.08,"close":47.55,"high":48.42,"low":45.7,"volume":117988800,"ma5":46.658,"ma20":44.496,"ma60":40.14506666666667,"ma120":36.70194999999999},{"date":"2025-09-01","open":48,"close":49.72,"high":49.72,"low":47.04,"volume":140423000,"ma5":47.074,"ma20":44.8685,"ma60":40.41761666666666,"ma120":36.80422499999999},{"date":"2025-09-02","open":49.21,"close":47.28,"high":49.24,"low":46.67,"volume":118697800,"ma5":47.196000000000005,"ma20":45.1345,"ma60":40.65766666666668,"ma120":36.88483333333332},{"date":"2025-09-03","open":47.33,"close":47,"high":48.29,"low":46.39,"volume":77932200,"ma5":47.524,"ma20":45.3685,"ma60":40.866166666666665,"ma120":36.97044166666665},{"date":"2025-09-04","open":46.83,"close":46.77,"high":48.89,"low":45.57,"volume":99021700,"ma5":47.664,"ma20":45.592,"ma60":41.064499999999995,"ma120":37.04404999999999},{"date":"2025-09-05","open":46.58,"close":50.25,"high":50.38,"low":45.78,"volume":144649200,"ma5":48.204,"ma20":45.939,"ma60":41.32333333333334,"ma120":37.145075},{"date":"2025-09-08","open":51.23,"close":52.7,"high":53.56,"low":50.08,"volume":154784700,"ma5":48.8,"ma20":46.356,"ma60":41.621500000000005,"ma120":37.2821},{"date":"2025-09-09","open":52,"close":50.83,"high":53.4,"low":50.79,"volume":111384200,"ma5":49.510000000000005,"ma20":46.7105,"ma60":41.868833333333335,"ma120":37.40629166666667},{"date":"2025-09-10","open":50.3,"close":50.5,"high":52.15,"low":49.9,"volume":84339300,"ma5":50.21,"ma20":47.016000000000005,"ma60":42.11333333333333,"ma120":37.52815},{"date":"2025-09-11","open":50.5,"close":51.15,"high":51.26,"low":49.75,"volume":72967100,"ma5":51.086,"ma20":47.4205,"ma60":42.375,"ma120":37.661008333333335},{"date":"2025-09-12","open":51.48,"close":51.8,"high":53.05,"low":50.77,"volume":115175300,"ma5":51.396,"ma20":47.823,"ma60":42.653833333333324,"ma120":37.808366666666664},{"date":"2025-09-15","open":52,"close":51.75,"high":54.25,"low":51.7,"volume":115571900,"ma5":51.205999999999996,"ma20":48.1825,"ma60":42.89416666666667,"ma120":37.94739166666667},{"date":"2025-09-16","open":51.72,"close":51.39,"high":52.2,"low":49.45,"volume":106945500,"ma5":51.318,"ma20":48.5735,"ma60":43.130333333333326,"ma120":38.0885},{"date":"2025-09-17","open":51.3,"close":51.2,"high":51.68,"low":50.54,"volume":65236700,"ma5":51.45799999999999,"ma20":48.883500000000005,"ma60":43.367166666666655,"ma120":38.226775},{"date":"2025-09-18","open":51.24,"close":50.07,"high":51.47,"low":49.41,"volume":84364300,"ma5":51.242,"ma20":49.157000000000004,"ma60":43.588833333333326,"ma120":38.35963333333333},{"date":"2025-09-19","open":49.7,"close":51.06,"high":51.95,"low":49.63,"volume":90136100,"ma5":51.094,"ma20":49.338,"ma60":43.82949999999999,"ma120":38.503575},{"date":"2025-09-22","open":53.48,"close":52.22,"high":54.05,"low":51.7,"volume":119241800,"ma5":51.188,"ma20":49.56699999999999,"ma60":44.091166666666645,"ma120":38.6631},{"date":"2025-09-23","open":51.6,"close":51.98,"high":53.67,"low":50.78,"volume":97188700,"ma5":51.306000000000004,"ma20":49.8325,"ma60":44.331166666666654,"ma120":38.82295833333333},{"date":"2025-09-24","open":52.19,"close":55.02,"high":56.05,"low":52,"volume":132319300,"ma5":52.06999999999999,"ma20":50.3155,"ma60":44.62366666666665,"ma120":39.006816666666666},{"date":"2025-09-25","open":55.82,"close":55.11,"high":56.5,"low":54.51,"volume":93348500,"ma5":53.077999999999996,"ma20":50.7675,"ma60":44.91016666666666,"ma120":39.197425},{"date":"2025-09-26","open":55.25,"close":56.63,"high":58,"low":55.25,"volume":96335300,"ma5":54.19199999999999,"ma20":51.221500000000006,"ma60":45.23483333333333,"ma120":39.42836666666667},{"date":"2025-09-29","open":57.9,"close":59.75,"high":60.36,"low":56.83,"volume":110812100,"ma5":55.698,"ma20":51.723,"ma60":45.61683333333333,"ma120":39.69347500000001},{"date":"2025-09-30","open":61.06,"close":65.4,"high":65.78,"low":60.67,"volume":156843300,"ma5":58.38199999999999,"ma20":52.629000000000005,"ma60":46.067,"ma120":40.001999999999995},{"date":"2025-10-09","open":66.53,"close":69.79,"high":69.79,"low":66.06,"volume":167364800,"ma5":61.336,"ma20":53.7685,"ma60":46.59883333333333,"ma120":40.338858333333334},{"date":"2025-10-10","open":67.5,"close":64.35,"high":67.51,"low":63.15,"volume":147866600,"ma5":63.18399999999999,"ma20":54.6475,"ma60":47.04749999999999,"ma120":40.627300000000005},{"date":"2025-10-13","open":60.8,"close":69.98,"high":70.84,"low":60.8,"volume":149580600,"ma5":65.854,"ma20":55.634,"ma60":47.58633333333332,"ma120":40.959075000000006},{"date":"2025-10-14","open":72.3,"close":64.67,"high":72.5,"low":63.51,"volume":157098100,"ma5":66.838,"ma20":56.232499999999995,"ma60":48.04216666666666,"ma120":41.24776666666667},{"date":"2025-10-15","open":65.13,"close":64.84,"high":66.8,"low":62.82,"volume":102460800,"ma5":66.726,"ma20":56.93299999999999,"ma60":48.513333333333335,"ma120":41.53970833333334},{"date":"2025-10-16","open":64.5,"close":64.18,"high":65.58,"low":63.59,"volume":72985200,"ma5":65.60400000000001,"ma20":57.617,"ma60":48.97416666666667,"ma120":41.82531666666667},{"date":"2025-10-17","open":64.35,"close":60.96,"high":64.87,"low":60.48,"volume":105914400,"ma5":64.926,"ma20":58.1075,"ma60":49.374833333333335,"ma120":42.075925000000005},{"date":"2025-10-20","open":60.75,"close":60.03,"high":61.45,"low":58.46,"volume":90199000,"ma5":62.936,"ma20":58.519000000000005,"ma60":49.74700000000001,"ma120":42.30261666666667},{"date":"2025-10-21","open":61.07,"close":62.12,"high":62.84,"low":60.29,"volume":88727200,"ma5":62.426,"ma20":59.0375,"ma60":50.14233333333334,"ma120":42.549975},{"date":"2025-10-22","open":60.4,"close":61.2,"high":61.95,"low":60.09,"volume":49518300,"ma5":61.698,"ma20":59.528,"ma60":50.5135,"ma120":42.78833333333333},{"date":"2025-10-23","open":61,"close":62.25,"high":62.55,"low":60.18,"volume":63784000,"ma5":61.312,"ma20":60.080499999999994,"ma60":50.8955,"ma120":43.036608333333334},{"date":"2025-10-24","open":62.68,"close":62.48,"high":63.59,"low":61.71,"volume":78486400,"ma5":61.61600000000001,"ma20":60.701,"ma60":51.21866666666667,"ma120":43.28138333333333},{"date":"2025-10-27","open":63.06,"close":64.18,"high":64.86,"low":63.02,"volume":86269300,"ma5":62.446000000000005,"ma20":61.357000000000006,"ma60":51.548,"ma120":43.54649166666666},{"date":"2025-10-28","open":63.3,"close":60,"high":63.5,"low":59.62,"volume":112826900,"ma5":62.022000000000006,"ma20":61.746000000000016,"ma60":51.79966666666667,"ma120":43.77576666666666},{"date":"2025-10-29","open":59.72,"close":62.3,"high":62.36,"low":59.7,"volume":76158500,"ma5":62.242,"ma20":62.262,"ma60":52.07166666666667,"ma120":44.020875},{"date":"2025-10-30","open":62,"close":64.99,"high":66.35,"low":61.61,"volume":148589800,"ma5":62.79,"ma20":62.7605,"ma60":52.39983333333334,"ma120":44.28356666666666},{"date":"2025-10-31","open":64.2,"close":64.31,"high":66.57,"low":63.7,"volume":94374100,"ma5":63.156000000000006,"ma20":63.220499999999994,"ma60":52.74366666666666,"ma120":44.54184166666666},{"date":"2025-11-03","open":64.35,"close":62.33,"high":65.25,"low":60.48,"volume":90172200,"ma5":62.786,"ma20":63.5055,"ma60":53.074333333333335,"ma120":44.78361666666667},{"date":"2025-11-04","open":62.33,"close":59.4,"high":63.13,"low":59.09,"volume":76856600,"ma5":62.666,"ma20":63.488,"ma60":53.35983333333333,"ma120":44.996224999999995},{"date":"2025-11-05","open":57.52,"close":59.34,"high":60.45,"low":56.83,"volume":72061200,"ma5":62.074,"ma20":63.18499999999999,"ma60":53.6495,"ma120":45.207},{"date":"2025-11-06","open":58.94,"close":61.68,"high":61.95,"low":58.92,"volume":75588700,"ma5":61.412,"ma20":62.7795,"ma60":53.97216666666666,"ma120":45.43960833333334},{"date":"2025-11-07","open":61.1,"close":63.84,"high":64.66,"low":60.28,"volume":103757400,"ma5":61.318000000000005,"ma20":62.754,"ma60":54.33116666666667,"ma120":45.685216666666676},{"date":"2025-11-10","open":63.1,"close":62.73,"high":64.46,"low":61.99,"volume":83876100,"ma5":61.398,"ma20":62.39149999999999,"ma60":54.654833333333336,"ma120":45.92640833333335},{"date":"2025-11-11","open":62.75,"close":61.37,"high":63.36,"low":61.2,"volume":57053900,"ma5":61.791999999999994,"ma20":62.22649999999999,"ma60":54.938333333333325,"ma120":46.15143333333334},{"date":"2025-11-12","open":60.4,"close":60.05,"high":61.78,"low":58.7,"volume":59508200,"ma5":61.934000000000005,"ma20":61.98699999999999,"ma60":55.210166666666666,"ma120":46.368791666666674},{"date":"2025-11-13","open":60.06,"close":64.92,"high":66.06,"low":59.8,"volume":144210100,"ma5":62.58200000000001,"ma20":62.02399999999999,"ma60":55.55233333333333,"ma120":46.626983333333335},{"date":"2025-11-14","open":63.8,"close":65.11,"high":66.04,"low":63.01,"volume":91325400,"ma5":62.836,"ma20":62.231500000000004,"ma60":55.91983333333334,"ma120":46.881508333333336},{"date":"2025-11-17","open":64.5,"close":67.1,"high":68.48,"low":64.5,"volume":128911300,"ma5":63.709999999999994,"ma20":62.585,"ma60":56.309,"ma120":47.157450000000004},{"date":"2025-11-18","open":66.58,"close":63.8,"high":67.68,"low":63.29,"volume":105570900,"ma5":64.196,"ma20":62.669,"ma60":56.62966666666667,"ma120":47.40614166666668},{"date":"2025-11-19","open":63.78,"close":65.49,"high":66.47,"low":63.78,"volume":85851000,"ma5":65.284,"ma20":62.88349999999999,"ma60":56.995,"ma120":47.67658333333334},{"date":"2025-11-20","open":66,"close":65.04,"high":68.7,"low":64.8,"volume":110417900,"ma5":65.308,"ma20":63.02299999999999,"ma60":57.32899999999999,"ma120":47.944025},{"date":"2025-11-21","open":61.88,"close":59.18,"high":62.49,"low":59.04,"volume":109853400,"ma5":64.122,"ma20":62.858000000000004,"ma60":57.571999999999996,"ma120":48.16405},{"date":"2025-11-24","open":59.12,"close":57.7,"high":59.38,"low":55.51,"volume":101685000,"ma5":62.242,"ma20":62.53399999999999,"ma60":57.74299999999999,"ma120":48.370825},{"date":"2025-11-25","open":58.39,"close":60.01,"high":60.64,"low":57.44,"volume":71880400,"ma5":61.484,"ma20":62.5345,"ma60":57.94916666666666,"ma120":48.60085},{"date":"2025-11-26","open":61,"close":60.04,"high":61.75,"low":59.94,"volume":55694300,"ma5":60.394000000000005,"ma20":62.421499999999995,"ma60":58.172,"ma120":48.830124999999995},{"date":"2025-11-27","open":60.08,"close":59.68,"high":61.44,"low":59.6,"volume":40571500,"ma5":59.32199999999999,"ma20":62.15599999999999,"ma60":58.410666666666664,"ma120":49.05156666666667},{"date":"2025-11-28","open":59.45,"close":61.33,"high":61.85,"low":59.45,"volume":59981700,"ma5":59.751999999999995,"ma20":62.007000000000005,"ma60":58.66499999999999,"ma120":49.28684166666667},{"date":"2025-12-01","open":61.82,"close":61.61,"high":63.37,"low":61.28,"volume":58378700,"ma5":60.534000000000006,"ma20":61.97099999999999,"ma60":58.89933333333333,"ma120":49.522200000000005},{"date":"2025-12-02","open":61.25,"close":60.43,"high":61.58,"low":60.23,"volume":33424100,"ma5":60.61800000000001,"ma20":62.022499999999994,"ma60":59.077833333333324,"ma120":49.74772500000001},{"date":"2025-12-03","open":60.6,"close":60.9,"high":62,"low":60.08,"volume":45339200,"ma5":60.79,"ma20":62.1005,"ma60":59.304833333333335,"ma120":49.98125000000001},{"date":"2025-12-04","open":61.3,"close":63.18,"high":63.92,"low":61.11,"volume":76243100,"ma5":61.489999999999995,"ma20":62.1755,"ma60":59.57449999999999,"ma120":50.220333333333336},{"date":"2025-12-05","open":62.83,"close":62.96,"high":63.39,"low":62.2,"volume":45832000,"ma5":61.815999999999995,"ma20":62.1315,"ma60":59.84433333333333,"ma120":50.45441666666667},{"date":"2025-12-08","open":63.3,"close":63.64,"high":64,"low":62.3,"volume":57522400,"ma5":62.222,"ma20":62.17700000000001,"ma60":60.067499999999995,"ma120":50.695416666666674},{"date":"2025-12-09","open":63.3,"close":62.17,"high":63.3,"low":61.4,"volume":47325600,"ma5":62.57000000000001,"ma20":62.217000000000006,"ma60":60.225333333333325,"ma120":50.923416666666675},{"date":"2025-12-10","open":62,"close":61.81,"high":62.68,"low":61.28,"volume":37857500,"ma5":62.751999999999995,"ma20":62.30499999999999,"ma60":60.408333333333324,"ma120":51.13858333333335},{"date":"2025-12-11","open":62.2,"close":60.72,"high":63.46,"low":60.66,"volume":49824800,"ma5":62.25999999999999,"ma20":62.095000000000006,"ma60":60.578666666666656,"ma120":51.34600000000001},{"date":"2025-12-12","open":61.27,"close":60.73,"high":61.6,"low":59.28,"volume":47108100,"ma5":61.814,"ma20":61.876,"ma60":60.73833333333332,"ma120":51.55666666666668},{"date":"2025-12-15","open":59.7,"close":58.61,"high":60.39,"low":58.12,"volume":49352000,"ma5":60.80799999999999,"ma20":61.45149999999999,"ma60":60.85183333333332,"ma120":51.752833333333335},{"date":"2025-12-16","open":58.48,"close":56.97,"high":58.48,"low":56.5,"volume":49097400,"ma5":59.76800000000001,"ma20":61.10999999999999,"ma60":60.938833333333314,"ma120":51.916500000000006},{"date":"2025-12-17","open":57.41,"close":58.97,"high":59.33,"low":57.12,"volume":53066700,"ma5":59.2,"ma20":60.78399999999999,"ma60":61.06516666666665,"ma120":52.09775000000001},{"date":"2025-12-18","open":58.9,"close":61.22,"high":62,"low":58.52,"volume":81961300,"ma5":59.3,"ma20":60.592999999999996,"ma60":61.23216666666664,"ma120":52.299666666666674},{"date":"2025-12-19","open":61.53,"close":63.21,"high":63.4,"low":60.89,"volume":79472900,"ma5":59.79600000000001,"ma20":60.794500000000006,"ma60":61.45116666666664,"ma120":52.52},{"date":"2025-12-22","open":64,"close":65.11,"high":65.58,"low":63.78,"volume":80042100,"ma5":61.096000000000004,"ma20":61.165,"ma60":61.68533333333331,"ma120":52.75741666666667},{"date":"2025-12-23","open":65.4,"close":65.32,"high":66.81,"low":64.5,"volume":82130500,"ma5":62.766,"ma20":61.430499999999995,"ma60":61.903666666666645,"ma120":52.997416666666666},{"date":"2025-12-24","open":66.27,"close":66.61,"high":68.16,"low":66.1,"volume":72086300,"ma5":64.29400000000001,"ma20":61.75899999999999,"ma60":62.14749999999999,"ma120":53.239333333333335},{"date":"2025-12-25","open":65.2,"close":64.87,"high":65.4,"low":64,"volume":57277900,"ma5":65.024,"ma20":62.018499999999996,"ma60":62.31166666666664,"ma120":53.467666666666666},{"date":"2025-12-26","open":66.05,"close":65.5,"high":66.44,"low":65,"volume":58793600,"ma5":65.482,"ma20":62.227,"ma60":62.484833333333306,"ma120":53.6975},{"date":"2025-12-29","open":66.57,"close":64.62,"high":66.7,"low":64.4,"volume":63172800,"ma5":65.384,"ma20":62.37750000000001,"ma60":62.617999999999974,"ma120":53.92641666666667},{"date":"2025-12-30","open":63.38,"close":67.53,"high":68.14,"low":63.36,"volume":82041900,"ma5":65.826,"ma20":62.732500000000016,"ma60":62.747666666666646,"ma120":54.182249999999996},{"date":"2025-12-31","open":68.14,"close":67.76,"high":70.14,"low":67.37,"volume":69220800,"ma5":66.056,"ma20":63.07550000000001,"ma60":62.78699999999999,"ma120":54.427},{"date":"2026-01-05","open":68.36,"close":67.5,"high":68.86,"low":66.71,"volume":68532800,"ma5":66.58200000000001,"ma20":63.2915,"ma60":62.74883333333332,"ma120":54.67383333333333},{"date":"2026-01-06","open":70.23,"close":72.99,"high":73.53,"low":69.55,"volume":108303200,"ma5":68.08000000000001,"ma20":63.793000000000006,"ma60":62.89283333333332,"ma120":54.97016666666666},{"date":"2026-01-07","open":75.6,"close":76.69,"high":79.09,"low":75.6,"volume":110099400,"ma5":70.494,"ma20":64.44550000000001,"ma60":63.00466666666666,"ma120":55.29549999999999},{"date":"2026-01-08","open":76.12,"close":75.12,"high":77.2,"low":74.01,"volume":73026300,"ma5":72.012,"ma20":65.093,"ma60":63.178833333333316,"ma120":55.610499999999995},{"date":"2026-01-09","open":74,"close":75.45,"high":76.45,"low":73.58,"volume":65917900,"ma5":73.55,"ma20":65.775,"ma60":63.35566666666664,"ma120":55.93449999999999},{"date":"2026-01-12","open":76.5,"close":74.37,"high":77.27,"low":72.8,"volume":72566100,"ma5":74.924,"ma20":66.45750000000001,"ma60":63.52549999999998,"ma120":56.24983333333333},{"date":"2026-01-13","open":73.51,"close":74.64,"high":77,"low":73.25,"volume":66989200,"ma5":75.25399999999999,"ma20":67.153,"ma60":63.75349999999999,"ma120":56.564166666666665},{"date":"2026-01-14","open":74.29,"close":73.48,"high":76.29,"low":72.87,"volume":65592800,"ma5":74.612,"ma20":67.8965,"ma60":63.97766666666666,"ma120":56.86233333333333},{"date":"2026-01-15","open":75.33,"close":78.7,"high":80,"low":75.33,"volume":109327800,"ma5":75.328,"ma20":68.98300000000002,"ma60":64.25399999999998,"ma120":57.198166666666665},{"date":"2026-01-16","open":78.78,"close":77.13,"high":80.3,"low":76.51,"volume":70065900,"ma5":75.664,"ma20":69.891,"ma60":64.51949999999998,"ma120":57.51649999999999},{"date":"2026-01-19","open":76.5,"close":75.65,"high":76.95,"low":74.56,"volume":50320300,"ma5":75.92,"ma20":70.61250000000003,"ma60":64.74283333333332,"ma120":57.81916666666666},{"date":"2026-01-20","open":76.41,"close":74.54,"high":76.6,"low":72.98,"volume":54151400,"ma5":75.9,"ma20":71.17900000000002,"ma60":64.94383333333333,"ma120":58.08124999999999},{"date":"2026-01-21","open":74,"close":75,"high":76.08,"low":73.8,"volume":46619600,"ma5":76.204,"ma20":71.67350000000002,"ma60":65.12416666666665,"ma120":58.33608333333333},{"date":"2026-01-22","open":75.2,"close":74.02,"high":75.63,"low":73.36,"volume":39757100,"ma5":75.268,"ma20":72.1085,"ma60":65.35783333333333,"ma120":58.57875},{"date":"2026-01-23","open":74.27,"close":78.15,"high":78.28,"low":73.78,"volume":78444100,"ma5":75.47200000000001,"ma20":72.68550000000002,"ma60":65.622,"ma120":58.84683333333332},{"date":"2026-01-26","open":79.61,"close":79.09,"high":81.67,"low":78.52,"volume":82806500,"ma5":76.16000000000001,"ma20":73.3965,"ma60":65.857,"ma120":59.12841666666666},{"date":"2026-01-27","open":78.2,"close":77.65,"high":79.91,"low":76.91,"volume":52725800,"ma5":76.782,"ma20":74.004,"ma60":66.07933333333334,"ma120":59.41149999999998},{"date":"2026-01-28","open":77.53,"close":80.26,"high":81,"low":76.31,"volume":81200000,"ma5":77.834,"ma20":74.78600000000002,"ma60":66.37816666666667,"ma120":59.726249999999986},{"date":"2026-01-29","open":79.5,"close":78.1,"high":81.14,"low":77.01,"volume":70268700,"ma5":78.65,"ma20":75.3145,"ma60":66.68983333333334,"ma120":60.02483333333332},{"date":"2026-01-30","open":75.5,"close":71.5,"high":75.7,"low":70.24,"volume":92039600,"ma5":77.32000000000001,"ma20":75.5015,"ma60":66.8925,"ma120":60.27099999999999},{"date":"2026-02-02","open":68.34,"close":68.98,"high":72.41,"low":68.04,"volume":69434500,"ma5":75.298,"ma20":75.5755,"ma60":67.01416666666667,"ma120":60.49316666666665},{"date":"2026-02-03","open":70.6,"close":70.22,"high":70.78,"low":67.65,"volume":54275300,"ma5":73.81200000000001,"ma20":75.437,"ma60":67.1205,"ma120":60.72583333333332},{"date":"2026-02-04","open":71.42,"close":72.22,"high":72.43,"low":70.6,"volume":48492700,"ma5":72.204,"ma20":75.2135,"ma60":67.27866666666667,"ma120":60.96674999999998},{"date":"2026-02-05","open":71.2,"close":70.4,"high":72.37,"low":69.3,"volume":36217000,"ma5":70.66400000000002,"ma20":74.97749999999999,"ma60":67.42916666666666,"ma120":61.18374999999999},{"date":"2026-02-06","open":68.05,"close":69.95,"high":70.95,"low":67.25,"volume":33582500,"ma5":70.354,"ma20":74.70250000000001,"ma60":67.59416666666665,"ma120":61.40216666666665},{"date":"2026-02-09","open":71,"close":70.43,"high":71.18,"low":69.71,"volume":28657800,"ma5":70.644,"ma20":74.50550000000001,"ma60":67.68599999999999,"ma120":61.61916666666665},{"date":"2026-02-10","open":70.35,"close":69.06,"high":70.68,"low":68.75,"volume":29973300,"ma5":70.412,"ma20":74.22650000000002,"ma60":67.75183333333331,"ma120":61.83583333333332},{"date":"2026-02-11","open":69.6,"close":72.85,"high":73.85,"low":69.6,"volume":57831300,"ma5":70.53800000000001,"ma20":74.19500000000001,"ma60":67.84766666666664,"ma120":62.078333333333326},{"date":"2026-02-12","open":74.5,"close":74.65,"high":76.26,"low":73.78,"volume":58269900,"ma5":71.38799999999999,"ma20":73.9925,"ma60":68.02849999999998,"ma120":62.32908333333332},{"date":"2026-02-13","open":72.08,"close":72,"high":73.34,"low":72,"volume":31667900,"ma5":71.798,"ma20":73.73600000000002,"ma60":68.13699999999997,"ma120":62.56599999999999},{"date":"2026-02-24","open":73.3,"close":72.92,"high":73.38,"low":72.08,"volume":35837900,"ma5":72.296,"ma20":73.5995,"ma60":68.2683333333333,"ma120":62.798666666666655},{"date":"2026-02-25","open":73.7,"close":76.97,"high":78.28,"low":73.22,"volume":68858100,"ma5":73.878,"ma20":73.721,"ma60":68.56483333333333,"ma120":63.06841666666665},{"date":"2026-02-26","open":79.6,"close":76.38,"high":79.6,"low":76.18,"volume":59820300,"ma5":74.58399999999999,"ma20":73.79,"ma60":68.87616666666665,"ma120":63.309583333333315},{"date":"2026-02-27","open":75.5,"close":78.12,"high":78.7,"low":75.4,"volume":44822500,"ma5":75.27799999999999,"ma20":73.995,"ma60":69.17799999999998,"ma120":63.56358333333332},{"date":"2026-03-02","open":78.11,"close":77.95,"high":79.03,"low":75.8,"volume":51293200,"ma5":76.46799999999999,"ma20":73.985,"ma60":69.47649999999999,"ma120":63.824249999999985},{"date":"2026-03-03","open":77.13,"close":71.22,"high":77.13,"low":71.22,"volume":77940300,"ma5":76.128,"ma20":73.5915,"ma60":69.66883333333334,"ma120":64.03974999999998},{"date":"2026-03-04","open":69.86,"close":70.41,"high":72.62,"low":69.52,"volume":40004800,"ma5":74.81599999999999,"ma20":73.2295,"ma60":69.82016666666667,"ma120":64.24258333333331},{"date":"2026-03-05","open":71.89,"close":70.96,"high":72.09,"low":69.7,"volume":34444800,"ma5":73.732,"ma20":72.76450000000001,"ma60":69.97600000000001,"ma120":64.43766666666666},{"date":"2026-03-06","open":69.9,"close":68.57,"high":70.38,"low":68.18,"volume":46036100,"ma5":71.822,"ma20":72.28800000000001,"ma60":70.11166666666666,"ma120":64.59474999999999},{"date":"2026-03-09","open":66.27,"close":66.69,"high":67.21,"low":63.95,"volume":55990900,"ma5":69.57,"ma20":72.0475,"ma60":70.20816666666666,"ma120":64.75649999999999},{"date":"2026-03-10","open":67.82,"close":67.82,"high":68.75,"low":67.2,"volume":36837200,"ma5":68.89,"ma20":71.98949999999999,"ma60":70.28549999999998,"ma120":64.92999999999998},{"date":"2026-03-11","open":67.9,"close":67.51,"high":68.44,"low":67.03,"volume":31151000,"ma5":68.30999999999999,"ma20":71.854,"ma60":70.36133333333333,"ma120":65.10283333333331},{"date":"2026-03-12","open":67.11,"close":67,"high":68.15,"low":66.18,"volume":33398200,"ma5":67.518,"ma20":71.59299999999999,"ma60":70.41733333333333,"ma120":65.24241666666664},{"date":"2026-03-13","open":66.55,"close":66.33,"high":68.66,"low":66.25,"volume":43772300,"ma5":67.07,"ma20":71.3895,"ma60":70.48666666666668,"ma120":65.35599999999997},{"date":"2026-03-16","open":65.85,"close":62.92,"high":66.2,"low":61.35,"volume":79467300,"ma5":66.316,"ma20":71.038,"ma60":70.50516666666667,"ma120":65.45674999999997},{"date":"2026-03-17","open":63.27,"close":61.36,"high":63.7,"low":61.35,"volume":45794900,"ma5":65.024,"ma20":70.5845,"ma60":70.51583333333333,"ma120":65.54724999999998},{"date":"2026-03-18","open":61.31,"close":60.14,"high":61.48,"low":59.13,"volume":60143700,"ma5":63.55,"ma20":70.1385,"ma60":70.506,"ma120":65.62216666666664},{"date":"2026-03-19","open":58.17,"close":56.01,"high":58.43,"low":55.76,"volume":80863900,"ma5":61.352,"ma20":69.29650000000001,"ma60":70.46266666666666,"ma120":65.65724999999999},{"date":"2026-03-20","open":56.8,"close":56.91,"high":58.6,"low":56.01,"volume":68898100,"ma5":59.468,"ma20":68.40950000000001,"ma60":70.46166666666666,"ma120":65.70024999999998},{"date":"2026-03-23","open":55.69,"close":55.13,"high":58.08,"low":54.72,"volume":64469000,"ma5":57.910000000000004,"ma20":67.566,"ma60":70.39766666666667,"ma120":65.73141666666665},{"date":"2026-03-24","open":56.36,"close":55.84,"high":56.49,"low":53.43,"volume":59918600,"ma5":56.806,"ma20":66.712,"ma60":70.308,"ma120":65.77008333333332},{"date":"2026-03-25","open":56.96,"close":58.54,"high":58.81,"low":56.81,"volume":77408400,"ma5":56.486000000000004,"ma20":65.7905,"ma60":70.23016666666666,"ma120":65.84066666666665},{"date":"2026-03-26","open":58.3,"close":57.67,"high":59.35,"low":57.4,"volume":53608100,"ma5":56.818,"ma20":64.855,"ma60":70.10616666666667,"ma120":65.89574999999998},{"date":"2026-03-27","open":56.74,"close":59.4,"high":60.23,"low":56.72,"volume":78760900,"ma5":57.315999999999995,"ma20":63.919000000000004,"ma60":70.0075,"ma120":65.95558333333331},{"date":"2026-03-30","open":58.5,"close":59.25,"high":59.67,"low":57.9,"volume":59528500,"ma5":58.14000000000001,"ma20":62.984,"ma60":69.88483333333333,"ma120":66.01616666666665},{"date":"2026-03-31","open":59.07,"close":58.23,"high":59.54,"low":57.72,"volume":44504300,"ma5":58.61800000000001,"ma20":62.334500000000006,"ma60":69.77416666666666,"ma120":66.04291666666664},{"date":"2026-04-01","open":59.4,"close":59.8,"high":60.29,"low":58.26,"volume":59339300,"ma5":58.86999999999999,"ma20":61.803999999999995,"ma60":69.67916666666666,"ma120":66.08199999999998},{"date":"2026-04-02","open":59.3,"close":58.48,"high":60.1,"low":58,"volume":45060400,"ma5":59.032000000000004,"ma20":61.179999999999986,"ma60":69.57683333333334,"ma120":66.09741666666665},{"date":"2026-04-03","open":58.49,"close":56.92,"high":58.99,"low":56.8,"volume":38243900,"ma5":58.53599999999999,"ma20":60.59749999999999,"ma60":69.40000000000002,"ma120":66.07383333333331},{"date":"2026-04-07","open":56.9,"close":57.38,"high":58.08,"low":56.9,"volume":30759600,"ma5":58.162,"ma20":60.132000000000005,"ma60":69.22700000000002,"ma120":66.00699999999999},{"date":"2026-04-08","open":59.38,"close":60.59,"high":60.59,"low":58.94,"volume":67552700,"ma5":58.63399999999999,"ma20":59.77049999999999,"ma60":69.11183333333335,"ma120":65.93033333333332},{"date":"2026-04-09","open":60.01,"close":59,"high":60.24,"low":58.84,"volume":53364000,"ma5":58.474000000000004,"ma20":59.34499999999999,"ma60":68.87866666666669,"ma120":65.88574999999999},{"date":"2026-04-10","open":59.39,"close":60.93,"high":61.77,"low":59.39,"volume":80398900,"ma5":58.964,"ma20":59.0415,"ma60":68.61600000000001,"ma120":65.81033333333332},{"date":"2026-04-13","open":60.32,"close":61.93,"high":62.49,"low":60.32,"volume":76845300,"ma5":59.965999999999994,"ma20":58.821500000000015,"ma60":68.39616666666669,"ma120":65.7875},{"date":"2026-04-14","open":63.1,"close":63.82,"high":63.9,"low":60.5,"volume":126566500,"ma5":61.254000000000005,"ma20":58.866499999999995,"ma60":68.20233333333336,"ma120":65.77899999999998},{"date":"2026-04-15","open":64.48,"close":62.26,"high":64.87,"low":62.11,"volume":97409400,"ma5":61.588,"ma20":58.91149999999999,"ma60":68.00050000000003,"ma120":65.76299999999999},{"date":"2026-04-16","open":62.82,"close":65.41,"high":65.44,"low":62.65,"volume":94834700,"ma5":62.870000000000005,"ma20":59.175,"ma60":67.84666666666668,"ma120":65.80008333333333},{"date":"2026-04-17","open":66.72,"close":65.71,"high":68.3,"low":65.61,"volume":129382100,"ma5":63.826,"ma20":59.660000000000004,"ma60":67.7171666666667,"ma120":65.84741666666666},{"date":"2026-04-20","open":65.3,"close":65.28,"high":66.15,"low":64.45,"volume":74315000,"ma5":64.49600000000001,"ma20":60.0785,"ma60":67.49350000000003,"ma120":65.87375},{"date":"2026-04-21","open":65.95,"close":65,"high":66.07,"low":64.46,"volume":61717700,"ma5":64.732,"ma20":60.572,"ma60":67.29133333333337,"ma120":65.90541666666665},{"date":"2026-04-22","open":64.39,"close":64.23,"high":65,"low":63.87,"volume":66043100,"ma5":65.126,"ma20":60.991499999999995,"ma60":67.10100000000003,"ma120":65.92191666666665},{"date":"2026-04-23","open":64.33,"close":61.72,"high":64.39,"low":61.4,"volume":83279700,"ma5":64.388,"ma20":61.1505,"ma60":66.88733333333336,"ma120":65.91558333333333},{"date":"2026-04-24","open":61.71,"close":64.28,"high":64.65,"low":61.61,"volume":86584300,"ma5":64.102,"ma20":61.480999999999995,"ma60":66.70866666666669,"ma120":65.91641666666665},{"date":"2026-04-27","open":65.28,"close":65.8,"high":66.09,"low":64.6,"volume":88012700,"ma5":64.206,"ma20":61.80099999999999,"ma60":66.57166666666669,"ma120":65.96475},{"date":"2026-04-28","open":64.81,"close":64.26,"high":65.2,"low":63.38,"volume":60416400,"ma5":64.058,"ma20":62.0515,"ma60":66.34016666666669,"ma120":65.98108333333333},{"date":"2026-04-29","open":63.1,"close":67.16,"high":67.4,"low":62.74,"volume":110084000,"ma5":64.644,"ma20":62.498000000000005,"ma60":66.14133333333335,"ma120":65.99916666666667},{"date":"2026-04-30","open":66.5,"close":66.09,"high":68.12,"low":65.54,"volume":91441700,"ma5":65.518,"ma20":62.8125,"ma60":65.9486666666667,"ma120":66.014},{"date":"2026-05-06","open":66.09,"close":67.47,"high":67.55,"low":64.81,"volume":96413600,"ma5":66.15599999999999,"ma20":63.262,"ma60":65.73550000000003,"ma120":66.05683333333334},{"date":"2026-05-07","open":68.36,"close":67.7,"high":70.35,"low":66.73,"volume":110240700,"ma5":66.536,"ma20":63.801,"ma60":65.56216666666668,"ma120":66.126},{"date":"2026-05-08","open":66.94,"close":65.5,"high":68.35,"low":65.05,"volume":88508600,"ma5":66.784,"ma20":64.20700000000001,"ma60":65.46216666666668,"ma120":66.17733333333334},{"date":"2026-05-11","open":65.35,"close":64.34,"high":66.3,"low":63.01,"volume":99699700,"ma5":66.22,"ma20":64.3945,"ma60":65.38483333333335,"ma120":66.1995},{"date":"2026-05-12","open":64.55,"close":62.37,"high":65.13,"low":62,"volume":83539900,"ma5":65.476,"ma20":64.56299999999999,"ma60":65.254,"ma120":66.18724999999999},{"date":"2026-05-13","open":62.37,"close":62.3,"high":63,"low":61.61,"volume":65688300,"ma5":64.442,"ma20":64.63149999999999,"ma60":65.08866666666668,"ma120":66.18366666666667},{"date":"2026-05-14","open":62.29,"close":59.81,"high":62.29,"low":59.46,"volume":86602900,"ma5":62.864,"ma20":64.5255,"ma60":64.91216666666668,"ma120":66.17066666666668},{"date":"2026-05-15","open":59.5,"close":58.15,"high":60.03,"low":57.6,"volume":75236400,"ma5":61.39399999999999,"ma20":64.24199999999999,"ma60":64.71550000000002,"ma120":66.15483333333333},{"date":"2026-05-18","open":57.5,"close":57.81,"high":58.25,"low":56.95,"volume":47766000,"ma5":60.088,"ma20":64.0195,"ma60":64.50516666666668,"ma120":66.09558333333332},{"date":"2026-05-19","open":57.77,"close":57.6,"high":57.89,"low":55.52,"volume":56414000,"ma5":59.134,"ma20":63.629000000000005,"ma60":64.31416666666668,"ma120":66.03299999999999},{"date":"2026-05-20","open":56.84,"close":58.09,"high":58.65,"low":56.26,"volume":62623100,"ma5":58.29200000000001,"ma20":63.248000000000005,"ma60":64.06816666666668,"ma120":65.95791666666666},{"date":"2026-05-21","open":58.45,"close":56.46,"high":59.33,"low":56,"volume":59849100,"ma5":57.622,"ma20":62.807,"ma60":63.765000000000015,"ma120":65.89675},{"date":"2026-05-22","open":56.42,"close":58.88,"high":59.06,"low":55.98,"volume":62816900,"ma5":57.76800000000001,"ma20":62.50100000000001,"ma60":63.546333333333344,"ma120":65.84166666666665},{"date":"2026-05-25","open":58.88,"close":57.09,"high":59.26,"low":56.58,"volume":58776700,"ma5":57.624,"ma20":62.14400000000002,"ma60":63.28250000000002,"ma120":65.77541666666666},{"date":"2026-05-26","open":56.6,"close":58.1,"high":58.58,"low":55.62,"volume":66915000,"ma5":57.724000000000004,"ma20":61.963,"ma60":62.968000000000025,"ma120":65.76641666666667},{"date":"2026-05-27","open":57.86,"close":56.1,"high":58.57,"low":55.91,"volume":56262800,"ma5":57.326,"ma20":61.553999999999995,"ma60":62.63000000000002,"ma120":65.75308333333334},{"date":"2026-05-28","open":55.6,"close":55.9,"high":56.53,"low":54.48,"volume":48391300,"ma5":57.214,"ma20":61.059000000000005,"ma60":62.25966666666668,"ma120":65.71883333333334},{"date":"2026-05-29","open":56.6,"close":54.8,"high":56.7,"low":54.8,"volume":50731700,"ma5":56.398,"ma20":60.586,"ma60":61.87383333333335,"ma120":65.67516666666667},{"date":"2026-06-01","open":54.08,"close":53.48,"high":55.15,"low":53.46,"volume":50129400,"ma5":55.676,"ma20":59.90200000000001,"ma60":61.57816666666668,"ma120":65.6235},{"date":"2026-06-02","open":53.48,"close":53.58,"high":53.93,"low":51.44,"volume":60857500,"ma5":54.772000000000006,"ma20":59.27650000000001,"ma60":61.29766666666668,"ma120":65.55891666666668},{"date":"2026-06-03","open":53,"close":53.22,"high":54.38,"low":52.77,"volume":44285700,"ma5":54.196000000000005,"ma20":58.564,"ma60":61.002,"ma120":65.489},{"date":"2026-06-04","open":52.52,"close":51.3,"high":52.73,"low":51.06,"volume":59671700,"ma5":53.275999999999996,"ma20":57.74400000000001,"ma60":60.71416666666668,"ma120":65.41291666666667},{"date":"2026-06-05","open":51.25,"close":49.96,"high":51.67,"low":49.62,"volume":59685600,"ma5":52.30799999999999,"ma20":56.967000000000006,"ma60":60.43533333333335,"ma120":65.32175000000001},{"date":"2026-06-08","open":48.12,"close":46.72,"high":48.86,"low":46.13,"volume":64862800,"ma5":50.956,"ma20":56.08600000000001,"ma60":60.083666666666666,"ma120":65.18458333333335},{"date":"2026-06-09","open":47.65,"close":47.85,"high":48.05,"low":45.56,"volume":60693300,"ma5":49.809999999999995,"ma20":55.35999999999999,"ma60":59.756,"ma120":65.0586666666667},{"date":"2026-06-10","open":47.01,"close":47.15,"high":48.1,"low":46.07,"volume":45969800,"ma5":48.596,"ma20":54.602500000000006,"ma60":59.42516666666667,"ma120":64.92125000000001},{"date":"2026-06-11","open":46.61,"close":47.53,"high":48.9,"low":46.11,"volume":63255200,"ma5":47.842,"ma20":53.98850000000001,"ma60":59.111833333333344,"ma120":64.79925000000001},{"date":"2026-06-12","open":48.48,"close":50.22,"high":51.9,"low":47.85,"volume":110904000,"ma5":47.894,"ma20":53.592000000000006,"ma60":58.90016666666667,"ma120":64.70266666666669},{"date":"2026-06-15","open":51.85,"close":52.45,"high":52.99,"low":51.4,"volume":88257500,"ma5":49.04,"ma20":53.324,"ma60":58.75166666666667,"ma120":64.63375000000002},{"date":"2026-06-16","open":52.55,"close":53,"high":54.12,"low":51.9,"volume":75705700,"ma5":50.07000000000001,"ma20":53.09400000000001,"ma60":58.632666666666665,"ma120":64.56933333333335},{"date":"2026-06-17","open":52.5,"close":52.59,"high":53.85,"low":52.19,"volume":53595700,"ma5":51.158,"ma20":52.819,"ma60":58.57566666666667,"ma120":64.51916666666668},{"date":"2026-06-18","open":52,"close":52.1,"high":54.15,"low":51.4,"volume":66772400,"ma5":52.072,"ma20":52.601,"ma60":58.4955,"ma120":64.47858333333335},{"date":"2026-06-22","open":51.2,"close":55.21,"high":55.23,"low":50.6,"volume":104008600,"ma5":53.07000000000001,"ma20":52.417500000000004,"ma60":58.496833333333335,"ma120":64.44725000000001},{"date":"2026-06-23","open":55.26,"close":51.01,"high":55.5,"low":50.7,"volume":96421400,"ma5":52.782000000000004,"ma20":52.11350000000001,"ma60":58.416333333333334,"ma120":64.3621666666667},{"date":"2026-06-24","open":50.84,"close":52.33,"high":52.94,"low":50.03,"volume":68083300,"ma5":52.648,"ma20":51.82500000000001,"ma60":58.31283333333333,"ma120":64.27150000000002},{"date":"2026-06-25","open":51.67,"close":50.21,"high":51.7,"low":49.66,"volume":77097700,"ma5":52.17199999999999,"ma20":51.5305,"ma60":58.1885,"ma120":64.14733333333335},{"date":"2026-06-26","open":50.18,"close":46.79,"high":50.3,"low":46.77,"volume":69512800,"ma5":51.11,"ma20":51.075,"ma60":57.97833333333333,"ma120":63.99291666666669},{"date":"2026-06-29","open":46.7,"close":47.68,"high":48.27,"low":45.66,"volume":63124700,"ma5":49.604,"ma20":50.71900000000001,"ma60":57.78549999999999,"ma120":63.835166666666694},{"date":"2026-06-30","open":47.11,"close":48.26,"high":48.58,"low":46.3,"volume":54959100,"ma5":49.053999999999995,"ma20":50.458000000000006,"ma60":57.61933333333333,"ma120":63.69675000000003},{"date":"2026-07-01","open":48.18,"close":48,"high":48.98,"low":46.58,"volume":62497500,"ma5":48.188,"ma20":50.179,"ma60":57.422666666666665,"ma120":63.550916666666694},{"date":"2026-07-02","open":47.65,"close":47.05,"high":48.6,"low":46.9,"volume":57854400,"ma5":47.556,"ma20":49.8705,"ma60":57.232166666666664,"ma120":63.404500000000034},{"date":"2026-07-03","open":47.61,"close":46.76,"high":47.97,"low":46.74,"volume":53657900,"ma5":47.55,"ma20":49.6435,"ma60":57.06283333333333,"ma120":63.23141666666671},{"date":"2026-07-06","open":47,"close":46.91,"high":49.13,"low":46.51,"volume":63394700,"ma5":47.396,"ma20":49.491,"ma60":56.888333333333335,"ma120":63.057666666666705},{"date":"2026-07-07","open":46.81,"close":44.89,"high":46.95,"low":44.8,"volume":57940900,"ma5":46.722,"ma20":49.39949999999999,"ma60":56.62666666666666,"ma120":62.869250000000044},{"date":"2026-07-08","open":44.5,"close":42.68,"high":44.6,"low":42.68,"volume":62561400,"ma5":45.658,"ma20":49.14099999999999,"ma60":56.35466666666665,"ma120":62.61666666666671},{"date":"2026-07-09","open":42.65,"close":42.19,"high":42.76,"low":40.1,"volume":81302500,"ma5":44.686,"ma20":48.89299999999999,"ma60":56.042333333333325,"ma120":62.3291666666667},{"date":"2026-07-10","open":41.9,"close":41.51,"high":43.09,"low":41.5,"volume":56024500,"ma5":43.635999999999996,"ma20":48.591999999999985,"ma60":55.702,"ma120":62.04908333333337},{"date":"2026-07-13","open":41,"close":39.45,"high":41.08,"low":39.07,"volume":57720300,"ma5":42.14399999999999,"ma20":48.0535,"ma60":55.29583333333333,"ma120":61.749083333333374},{"date":"2026-07-14","open":39.2,"close":41.4,"high":41.49,"low":38.8,"volume":64383900,"ma5":41.446,"ma20":47.50099999999999,"ma60":54.94816666666666,"ma120":61.47433333333337},{"date":"2026-07-15","open":41.02,"close":39.88,"high":41.3,"low":39.75,"volume":51546700,"ma5":40.885999999999996,"ma20":46.84499999999999,"ma60":54.52266666666667,"ma120":61.1846666666667},{"date":"2026-07-16","open":39,"close":38.82,"high":39.75,"low":38.63,"volume":49133100,"ma5":40.212,"ma20":46.1565,"ma60":54.07450000000001,"ma120":60.89583333333337},{"date":"2026-07-17","open":38.5,"close":37,"high":38.98,"low":36.84,"volume":62236300,"ma5":39.309999999999995,"ma20":45.401500000000006,"ma60":53.603166666666674,"ma120":60.54833333333338},{"date":"2026-07-20","open":37.37,"close":36.21,"high":37.69,"low":35.58,"volume":59471000,"ma5":38.662,"ma20":44.4515,"ma60":53.12333333333334,"ma120":60.20733333333338},{"date":"2026-07-21","open":37.58,"close":39.53,"high":39.68,"low":37.58,"volume":109589400,"ma5":38.288,"ma20":43.877500000000005,"ma60":52.71166666666669,"ma120":59.90633333333337},{"date":"2026-07-22","open":39.51,"close":39.8,"high":41.07,"low":39.03,"volume":91348700,"ma5":38.272000000000006,"ma20":43.251,"ma60":52.346333333333355,"ma120":59.616833333333375},{"date":"2026-07-23","open":39.8,"close":41.55,"high":41.92,"low":39.6,"volume":93060400,"ma5":38.818000000000005,"ma20":42.818,"ma60":51.967500000000015,"ma120":59.33808333333338},{"date":"2026-07-24","open":40.52,"close":39.31,"high":40.87,"low":39.18,"volume":64196300,"ma5":39.28,"ma20":42.443999999999996,"ma60":51.52600000000002,"ma120":59.048833333333384},{"date":"2026-07-27","open":39.5,"close":40.07,"high":40.29,"low":39.18,"volume":46001800,"ma5":40.052,"ma20":42.063500000000005,"ma60":51.122833333333354,"ma120":58.73150000000005},{"date":"2026-07-28","open":39.3,"close":39.28,"high":39.98,"low":38.89,"volume":39712200,"ma5":40.001999999999995,"ma20":41.61449999999999,"ma60":50.65816666666669,"ma120":58.39975000000004},{"date":"2026-07-29","open":39.31,"close":40.3,"high":40.78,"low":38.41,"volume":61511800,"ma5":40.102,"ma20":41.22949999999999,"ma60":50.22833333333336,"ma120":58.08850000000004},{"date":"2026-07-30","open":40,"close":39.93,"high":40.66,"low":39.55,"volume":51513500,"ma5":39.778,"ma20":40.87349999999999,"ma60":49.76933333333336,"ma120":57.752416666666704},{"date":"2026-07-31","open":40.3,"close":39.91,"high":40.94,"low":39.83,"volume":61786000,"ma5":39.897999999999996,"ma20":40.53099999999999,"ma60":49.30616666666669,"ma120":57.434166666666705},{"date":"2026-08-03","open":39.66,"close":39.56,"high":40.05,"low":38.9,"volume":52044900,"ma5":39.796,"ma20":40.1635,"ma60":48.873833333333344,"ma120":57.168000000000035},{"date":"2026-08-04","open":39.65,"close":40.78,"high":40.86,"low":39.65,"volume":60656200,"ma5":40.096,"ma20":39.95799999999999,"ma60":48.48116666666669,"ma120":56.933000000000035},{"date":"2026-08-05","open":40.6,"close":42.02,"high":42.09,"low":40.57,"volume":70763200,"ma5":40.440000000000005,"ma20":39.92499999999999,"ma60":48.142000000000024,"ma120":56.69800000000004},{"date":"2026-08-06","open":42.18,"close":41.4,"high":42.5,"low":40.87,"volume":83559100,"ma5":40.734,"ma20":39.885499999999986,"ma60":47.793666666666695,"ma120":56.4411666666667},{"date":"2026-08-07","open":43.29,"close":44.01,"high":44.4,"low":42.11,"volume":162042500,"ma5":41.554,"ma20":40.010499999999986,"ma60":47.53033333333337,"ma120":56.22125000000003},{"date":"2026-08-10","open":44.19,"close":46.07,"high":47.17,"low":44.09,"volume":157499800,"ma5":42.856,"ma20":40.341499999999996,"ma60":47.329000000000036,"ma120":56.02225000000003},{"date":"2026-08-11","open":45.2,"close":43.62,"high":45.2,"low":43.6,"volume":112389700,"ma5":43.424,"ma20":40.4525,"ma60":47.09250000000002,"ma120":55.79883333333336},{"date":"2026-08-12","open":43.41,"close":43.38,"high":44.38,"low":43.19,"volume":70265700,"ma5":43.696,"ma20":40.627500000000005,"ma60":46.85550000000003,"ma120":55.58483333333336},{"date":"2026-08-13","open":43.36,"close":42.17,"high":43.42,"low":42.13,"volume":72188500,"ma5":43.85,"ma20":40.795,"ma60":46.5901666666667,"ma120":55.32916666666669},{"date":"2026-08-14","open":42.18,"close":42.35,"high":43.09,"low":41.75,"volume":54040300,"ma5":43.518,"ma20":41.0625,"ma60":46.355000000000025,"ma120":55.06000000000003},{"date":"2026-08-17","open":42.33,"close":43.06,"high":43.08,"low":41.81,"volume":55128500,"ma5":42.916000000000004,"ma20":41.404999999999994,"ma60":46.09133333333336,"ma120":54.818833333333366},{"date":"2026-08-18","open":42.74,"close":41.87,"high":42.94,"low":41.6,"volume":62015100,"ma5":42.566,"ma20":41.522,"ma60":45.837666666666685,"ma120":54.560083333333374},{"date":"2026-08-19","open":40.66,"close":39.55,"high":40.72,"low":39.41,"volume":75229700,"ma5":41.8,"ma20":41.509499999999996,"ma60":45.528500000000015,"ma120":54.248250000000034},{"date":"2026-08-20","open":40.09,"close":39.35,"high":40.33,"low":39.19,"volume":45153200,"ma5":41.236,"ma20":41.39949999999999,"ma60":45.24933333333334,"ma120":53.939666666666696},{"date":"2026-08-21","open":39.05,"close":40.59,"high":41.08,"low":39.05,"volume":63580300,"ma5":40.884,"ma20":41.463499999999996,"ma60":44.994166666666686,"ma120":53.6269166666667},{"date":"2026-08-24","open":40.6,"close":40.2,"high":41.77,"low":39.91,"volume":51929000,"ma5":40.312,"ma20":41.47,"ma60":44.750833333333354,"ma120":53.31233333333336},{"date":"2026-08-25","open":39.9,"close":39.13,"high":40,"low":38.67,"volume":52717000,"ma5":39.763999999999996,"ma20":41.4625,"ma60":44.51166666666668,"ma120":53.0449166666667},{"date":"2026-08-26","open":39.13,"close":39.97,"high":40.65,"low":39.13,"volume":56570300,"ma5":39.848,"ma20":41.446000000000005,"ma60":44.284833333333346,"ma120":52.791250000000026},{"date":"2026-08-27","open":39.6,"close":40.18,"high":40.27,"low":39.39,"volume":44098500,"ma5":40.014,"ma20":41.4585,"ma60":44.0675,"ma120":52.53475000000003},{"date":"2026-08-28","open":40.25,"close":39.99,"high":40.39,"low":39.75,"volume":38049600,"ma5":39.894000000000005,"ma20":41.462500000000006,"ma60":43.879,"ma120":52.296583333333366},{"date":"2026-08-31","open":39.36,"close":39.57,"high":39.63,"low":38.73,"volume":44365400,"ma5":39.768,"ma20":41.46300000000001,"ma60":43.70583333333333,"ma120":52.07058333333336},{"date":"2026-09-01","open":39.49,"close":39.13,"high":39.93,"low":39.08,"volume":35607400,"ma5":39.768,"ma20":41.380500000000005,"ma60":43.579333333333324,"ma120":51.83150000000002},{"date":"2026-09-02","open":38.75,"close":37.94,"high":38.75,"low":37.73,"volume":48856900,"ma5":39.362,"ma20":41.17650000000001,"ma60":43.41416666666666,"ma120":51.58508333333336},{"date":"2026-09-03","open":38.77,"close":38.63,"high":39.28,"low":38.43,"volume":40861400,"ma5":39.052,"ma20":41.038000000000004,"ma60":43.27216666666666,"ma120":51.34866666666669},{"date":"2026-09-04","open":38.7,"close":38.07,"high":39.18,"low":37.89,"volume":39535800,"ma5":38.668,"ma20":40.741,"ma60":43.1145,"ma120":51.11316666666668},{"date":"2026-09-07","open":37.83,"close":37.98,"high":38.11,"low":37.52,"volume":27908500,"ma5":38.349999999999994,"ma20":40.3365,"ma60":42.91049999999999,"ma120":50.905333333333346},{"date":"2026-09-08","open":38.11,"close":37.98,"high":38.52,"low":37.89,"volume":32948600,"ma5":38.11999999999999,"ma20":40.054500000000004,"ma60":42.66933333333332,"ma120":50.71050000000001},{"date":"2026-09-09","open":38.01,"close":38.19,"high":38.4,"low":37.68,"volume":44421500,"ma5":38.17,"ma20":39.795,"ma60":42.42249999999999,"ma120":50.52758333333334},{"date":"2026-09-10","open":37.96,"close":37.4,"high":37.98,"low":37.37,"volume":36234200,"ma5":37.924,"ma20":39.5565,"ma60":42.169333333333334,"ma120":50.37250000000001},{"date":"2026-09-11","open":36.63,"close":36.06,"high":36.63,"low":35.4,"volume":58690300,"ma5":37.522,"ma20":39.242000000000004,"ma60":41.902,"ma120":50.19875},{"date":"2026-09-14","open":35.7,"close":35.63,"high":36.18,"low":35.58,"volume":27087000,"ma5":37.052,"ma20":38.87050000000001,"ma60":41.57566666666667,"ma120":50.036249999999995},{"date":"2026-09-15","open":35.46,"close":35.29,"high":35.74,"low":35.15,"volume":28288900,"ma5":36.513999999999996,"ma20":38.5415,"ma60":41.31366666666668,"ma120":49.864999999999995},{"date":"2026-09-16","open":35.04,"close":35.37,"high":35.54,"low":34.45,"volume":40893700,"ma5":35.95,"ma20":38.3325,"ma60":41.031,"ma120":49.67191666666667},{"date":"2026-09-17","open":35,"close":35.18,"high":35.64,"low":34.89,"volume":29794500,"ma5":35.506,"ma20":38.123999999999995,"ma60":40.780499999999996,"ma120":49.484500000000004},{"date":"2026-09-18","open":35.45,"close":35.78,"high":35.9,"low":35.23,"volume":36502500,"ma5":35.45,"ma20":37.8835,"ma60":40.597,"ma120":49.287666666666674},{"date":"2026-09-21","open":35.85,"close":36.07,"high":36.23,"low":35.76,"volume":32129000,"ma5":35.538,"ma20":37.677,"ma60":40.4035,"ma120":49.094500000000004},{"date":"2026-09-22","open":36.09,"close":36.66,"high":37.26,"low":36.09,"volume":49529800,"ma5":35.812,"ma20":37.5535,"ma60":40.21016666666666,"ma120":48.914750000000005},{"date":"2026-09-23","open":37,"close":36.17,"high":37.09,"low":36.02,"volume":29762100,"ma5":35.972,"ma20":37.363499999999995,"ma60":40.013,"ma120":48.71783333333334},{"date":"2026-09-24","open":35.9,"close":35.42,"high":36.04,"low":35.42,"volume":25983600,"ma5":36.02,"ma20":37.125499999999995,"ma60":39.81916666666667,"ma120":48.525666666666666},{"date":"2026-09-28","open":35.1,"close":34.14,"high":35.1,"low":34.03,"volume":37237900,"ma5":35.69199999999999,"ma20":36.83299999999999,"ma60":39.60883333333333,"ma120":48.33583333333334},{"date":"2026-09-29","open":34.45,"close":34.03,"high":34.49,"low":34.02,"volume":26610500,"ma5":35.284,"ma20":36.556,"ma60":39.39416666666668,"ma120":48.14125000000001},{"date":"2026-09-30","open":34.09,"close":35,"high":35.23,"low":33.89,"volume":39230300,"ma5":34.952,"ma20":36.34949999999999,"ma60":39.22933333333334,"ma120":47.928000000000004},{"date":"2026-10-08","open":34.89,"close":35.23,"high":35.78,"low":34.6,"volume":33816000,"ma5":34.763999999999996,"ma20":36.214,"ma60":39.105166666666676,"ma120":47.72991666666666},{"date":"2026-10-09","open":34.8,"close":35.6,"high":35.75,"low":34.36,"volume":43813900,"ma5":34.8,"ma20":36.06250000000001,"ma60":38.99533333333333,"ma120":47.51883333333333},{"date":"2026-10-12","open":35.35,"close":34.53,"high":35.61,"low":34.45,"volume":32316300,"ma5":34.878,"ma20":35.8855,"ma60":38.879000000000005,"ma120":47.290499999999994},{"date":"2026-10-13","open":34.09,"close":34.08,"high":34.39,"low":33.15,"volume":41327700,"ma5":34.888,"ma20":35.6905,"ma60":38.789500000000004,"ma120":47.04266666666667},{"date":"2026-10-14","open":33.99,"close":33.24,"high":34.3,"low":33.21,"volume":27690800,"ma5":34.536,"ma20":35.453500000000005,"ma60":38.65350000000001,"ma120":46.80083333333334},{"date":"2026-10-15","open":32.5,"close":32.18,"high":32.82,"low":31.9,"volume":36502900,"ma5":33.926,"ma20":35.153000000000006,"ma60":38.52516666666668,"ma120":46.52391666666667},{"date":"2026-10-16","open":32.6,"close":32.25,"high":32.85,"low":31.86,"volume":34109300,"ma5":33.256,"ma20":34.8955,"ma60":38.415666666666674,"ma120":46.24508333333334},{"date":"2026-10-19","open":31.9,"close":32.58,"high":32.7,"low":31.89,"volume":24771800,"ma5":32.866,"ma20":34.721500000000006,"ma60":38.342,"ma120":45.97258333333333},{"date":"2026-10-20","open":32.33,"close":32.26,"high":32.71,"low":31.93,"volume":25771100,"ma5":32.501999999999995,"ma20":34.553000000000004,"ma60":38.276166666666676,"ma120":45.69975},{"date":"2026-10-21","open":32.42,"close":31.74,"high":32.44,"low":31.59,"volume":31781300,"ma5":32.202000000000005,"ma20":34.3755,"ma60":38.14633333333334,"ma120":45.428999999999995},{"date":"2026-10-22","open":31.75,"close":31.01,"high":31.9,"low":30.88,"volume":36792900,"ma5":31.968,"ma20":34.157500000000006,"ma60":37.999833333333335,"ma120":45.17308333333333},{"date":"2026-10-23","open":30.55,"close":32.14,"high":32.25,"low":30.24,"volume":49140900,"ma5":31.946000000000005,"ma20":34.0055,"ma60":37.843,"ma120":44.90525},{"date":"2026-10-26","open":31.77,"close":31.49,"high":31.83,"low":30.93,"volume":35462900,"ma5":31.728,"ma20":33.791000000000004,"ma60":37.712666666666664,"ma120":44.61933333333332},{"date":"2026-10-27","open":31.7,"close":30.72,"high":31.87,"low":30.72,"volume":24444200,"ma5":31.419999999999998,"ma20":33.5235,"ma60":37.55683333333334,"ma120":44.33983333333333},{"date":"2026-10-28","open":31.04,"close":30.85,"high":31.34,"low":30.74,"volume":26996000,"ma5":31.242,"ma20":33.233000000000004,"ma60":37.416333333333334,"ma120":44.03725},{"date":"2026-10-29","open":30.73,"close":30.06,"high":30.78,"low":30.05,"volume":28642900,"ma5":31.052,"ma20":32.927499999999995,"ma60":37.245666666666665,"ma120":43.73700000000001},{"date":"2026-10-30","open":29.6,"close":30.09,"high":31.24,"low":29.4,"volume":52084900,"ma5":30.642000000000003,"ma20":32.661,"ma60":37.08166666666667,"ma120":43.42550000000002},{"date":"2026-11-02","open":30.19,"close":30.31,"high":30.49,"low":29.5,"volume":35281300,"ma5":30.406,"ma20":32.4695,"ma60":36.92166666666667,"ma120":43.1139166666667},{"date":"2026-11-03","open":30.16,"close":30.93,"high":31.68,"low":30.1,"volume":49845500,"ma5":30.448,"ma20":32.314499999999995,"ma60":36.777833333333334,"ma120":42.82583333333336},{"date":"2026-11-04","open":31,"close":32.1,"high":32.25,"low":30.74,"volume":53699200,"ma5":30.697999999999997,"ma20":32.16949999999999,"ma60":36.63316666666667,"ma120":42.5571666666667},{"date":"2026-11-05","open":32.29,"close":33.9,"high":34.26,"low":32.28,"volume":80061400,"ma5":31.466,"ma20":32.102999999999994,"ma60":36.49783333333334,"ma120":42.31991666666669}],"relative":[{"date":"2025-12-31","stock":100,"index":100},{"date":"2026-01-05","stock":99.61629279811098,"index":101.89656885402403},{"date":"2026-01-06","stock":107.71841794569066,"index":103.47196723931629},{"date":"2026-01-07","stock":113.17886658795749,"index":103.16915553981264},{"date":"2026-01-08","stock":110.86186540731995,"index":102.32638003948216},{"date":"2026-01-09","stock":111.34887839433294,"index":102.78578124122559},{"date":"2026-01-12","stock":109.75501770956315,"index":103.45533635425082},{"date":"2026-01-13","stock":110.15348288075559,"index":102.83135418601536},{"date":"2026-01-14","stock":108.44155844155846,"index":102.41882184218372},{"date":"2026-01-15","stock":116.1452184179457,"index":102.6240080864979},{"date":"2026-01-16","stock":113.82821723730814,"index":102.20154040873099},{"date":"2026-01-19","stock":111.64403778040142,"index":102.25748065849668},{"date":"2026-01-20","stock":110.00590318772137,"index":101.92097521782142},{"date":"2026-01-21","stock":110.68476977567884,"index":102.01147315083996},{"date":"2026-01-22","stock":109.23848878394331,"index":102.02529622414114},{"date":"2026-01-23","stock":115.33353010625737,"index":101.56719093551969},{"date":"2026-01-26","stock":116.7207792207792,"index":101.6635204775872},{"date":"2026-01-27","stock":114.59563164108619,"index":101.63609031650518},{"date":"2026-01-28","stock":118.44746162927981,"index":101.90175250651197},{"date":"2026-01-29","stock":115.25974025974024,"index":102.67670855345858},{"date":"2026-01-30","stock":105.5194805194805,"index":101.65012937532669},{"date":"2026-02-02","stock":101.80047225501771,"index":99.4824986932876},{"date":"2026-02-03","stock":103.63046044864225,"index":100.65162831483778},{"date":"2026-02-04","stock":106.58205430932703,"index":101.48468446675336},{"date":"2026-02-05","stock":103.89610389610388,"index":100.87430938629876},{"date":"2026-02-06","stock":103.23199527744981,"index":100.29503622077178},{"date":"2026-02-09","stock":103.94037780401418,"index":101.92486295718737},{"date":"2026-02-10","stock":101.91853600944509,"index":102.03803936984066},{"date":"2026-02-11","stock":107.51180637544273,"index":101.81168654453406},{"date":"2026-02-12","stock":110.16824085005904,"index":101.93609420424457},{"date":"2026-02-13","stock":106.25737898465171,"index":100.65810788044772},{"date":"2026-02-24","stock":107.6151121605667,"index":101.67604763776636},{"date":"2026-02-25","stock":113.59208972845336,"index":102.28836658790397},{"date":"2026-02-26","stock":112.72136953955135,"index":102.09354764856565},{"date":"2026-02-27","stock":115.28925619834712,"index":101.74321913458921},{"date":"2026-03-02","stock":115.0383707201889,"index":102.13242504222518},{"date":"2026-03-03","stock":105.10625737898465,"index":100.56069841077854},{"date":"2026-03-04","stock":103.9108618654073,"index":99.40992755845649},{"date":"2026-03-05","stock":104.72255017709561,"index":100.38337429858701},{"date":"2026-03-06","stock":101.19539551357732,"index":100.6587558370087},{"date":"2026-03-09","stock":98.42089728453364,"index":99.68725296656113},{"date":"2026-03-10","stock":100.08854781582053,"index":100.96804710212228},{"date":"2026-03-11","stock":99.63105076741441,"index":101.61038803958584},{"date":"2026-03-12","stock":98.87839433293978,"index":101.24450856814562},{"date":"2026-03-13","stock":97.88961038961038,"index":100.84666323969643},{"date":"2026-03-16","stock":92.85714285714285,"index":100.89893173561646},{"date":"2026-03-17","stock":90.55489964580873,"index":100.16198914024802},{"date":"2026-03-18","stock":88.75442739079102,"index":100.61318289221892},{"date":"2026-03-19","stock":82.65938606847698,"index":98.99156360557589},{"date":"2026-03-20","stock":83.98760330578511,"index":98.64101910607914},{"date":"2026-03-23","stock":81.36068476977569,"index":95.42240288211079},{"date":"2026-03-24","stock":82.40850059031877,"index":96.64747275342663},{"date":"2026-03-25","stock":86.39315230224321,"index":98.00278189350188},{"date":"2026-03-26","stock":85.10920897284532,"index":96.70816468463954},{"date":"2026-03-27","stock":87.66233766233765,"index":97.24899242754766},{"date":"2026-03-30","stock":87.4409681227863,"index":97.01961580495644},{"date":"2026-03-31","stock":85.93565525383707,"index":96.11463647477075},{"date":"2026-04-01","stock":88.2526564344746,"index":97.75655840032485},{"date":"2026-04-02","stock":86.30460448642265,"index":96.73797068644518},{"date":"2026-04-03","stock":84.00236127508855,"index":95.9146338829445},{"date":"2026-04-07","stock":84.68122786304603,"index":95.91096212909888},{"date":"2026-04-08","stock":89.41853600944509,"index":99.25744178110301},{"date":"2026-04-09","stock":87.0720188902007,"index":98.62374026445269},{"date":"2026-04-10","stock":89.92030696576151,"index":100.14319839997927},{"date":"2026-04-13","stock":91.39610389610388,"index":100.3501125284561},{"date":"2026-04-14","stock":94.185360094451,"index":101.54084070203935},{"date":"2026-04-15","stock":91.88311688311688,"index":101.1946159129492},{"date":"2026-04-16","stock":96.53187721369538,"index":102.30391754536777},{"date":"2026-04-17","stock":96.9746162927981,"index":102.13242504222518},{"date":"2026-04-20","stock":96.34002361275088,"index":102.75381538421664},{"date":"2026-04-21","stock":95.92680047225501,"index":102.98189609368589},{"date":"2026-04-22","stock":94.79043683589138,"index":103.66505829449196},{"date":"2026-04-23","stock":91.08618654073199,"index":103.3777975524521},{"date":"2026-04-24","stock":94.86422668240849,"index":103.0114861099712},{"date":"2026-04-27","stock":97.10743801652892,"index":103.04561182218343},{"date":"2026-04-28","stock":94.83471074380165,"index":102.77044626928212},{"date":"2026-04-29","stock":99.11452184179456,"index":103.89659477228648},{"date":"2026-04-30","stock":97.53541912632822,"index":103.83093517410596},{"date":"2026-05-06","stock":99.5720188902007,"index":105.33808213497369},{"date":"2026-05-07","stock":99.91145218417945,"index":105.84392022358821},{"date":"2026-05-08","stock":96.66469893742621,"index":105.22620163544237},{"date":"2026-05-11","stock":94.95277449822905,"index":106.9525738994458},{"date":"2026-05-12","stock":92.04545454545453,"index":106.87071538724044},{"date":"2026-05-13","stock":91.94214876033057,"index":107.95690656898363},{"date":"2026-05-14","stock":88.26741440377803,"index":106.1482438217342},{"date":"2026-05-15","stock":85.81759149940967,"index":104.96010747439493},{"date":"2026-05-18","stock":85.31582054309327,"index":104.39703322289276},{"date":"2026-05-19","stock":85.00590318772137,"index":104.81518119025301},{"date":"2026-05-20","stock":85.72904368358914,"index":104.76809634682091},{"date":"2026-05-21","stock":83.32349468713105,"index":103.30803422938529},{"date":"2026-05-22","stock":86.89492325855961,"index":104.64714445543572},{"date":"2026-05-25","stock":84.25324675324674,"index":106.29943368596571},{"date":"2026-05-26","stock":85.74380165289256,"index":106.86639567683385},{"date":"2026-05-27","stock":82.79220779220779,"index":106.00936513216155},{"date":"2026-05-28","stock":82.4970484061393,"index":106.1398203864413},{"date":"2026-05-29","stock":80.87367178276268,"index":105.66270837203075},{"date":"2026-06-01","stock":78.92561983471073,"index":104.62900167172795},{"date":"2026-06-02","stock":79.07319952774498,"index":106.14737987965287},{"date":"2026-06-03","stock":78.54191263282172,"index":106.67114476645487},{"date":"2026-06-04","stock":75.70838252656434,"index":105.93549808420843},{"date":"2026-06-05","stock":73.73081463990555,"index":104.03849725914375},{"date":"2026-06-08","stock":68.9492325855962,"index":101.80779880516812},{"date":"2026-06-09","stock":70.61688311688312,"index":103.71214313792404},{"date":"2026-06-10","stock":69.58382526564344,"index":102.56266819872397},{"date":"2026-06-11","stock":70.14462809917354,"index":101.99721810649815},{"date":"2026-06-12","stock":74.11452184179457,"index":103.18319459863412},{"date":"2026-06-15","stock":77.40554899645808,"index":105.65385296569718},{"date":"2026-06-16","stock":78.2172373081464,"index":105.4922957964898},{"date":"2026-06-17","stock":77.61216056670602,"index":106.51088351036948},{"date":"2026-06-18","stock":76.88902007083826,"index":106.73140472662715},{"date":"2026-06-22","stock":81.47874852420306,"index":109.28132977965157},{"date":"2026-06-23","stock":75.28040141676505,"index":106.25170088597262},{"date":"2026-06-24","stock":77.228453364817,"index":106.76207467051411},{"date":"2026-06-25","stock":74.09976387249114,"index":108.42689106122327},{"date":"2026-06-26","stock":69.05253837072019,"index":105.14650297844035},{"date":"2026-06-29","stock":70.3659976387249,"index":106.41433798278163},{"date":"2026-06-30","stock":71.22195985832349,"index":107.54847795003823},{"date":"2026-07-01","stock":70.83825265643446,"index":107.1067875609619},{"date":"2026-07-02","stock":69.4362455726092,"index":103.93871194875098},{"date":"2026-07-03","stock":69.0082644628099,"index":104.58386069797882},{"date":"2026-07-06","stock":69.22963400236127,"index":104.58018894413318},{"date":"2026-07-07","stock":66.24852420306966,"index":103.50587696600822},{"date":"2026-07-08","stock":62.98701298701298,"index":102.71256214983349},{"date":"2026-07-09","stock":62.263872491145214,"index":105.32123526438791},{"date":"2026-07-10","stock":61.26033057851239,"index":103.25814157418887},{"date":"2026-07-13","stock":58.22018890200709,"index":101.41340924504422},{"date":"2026-07-14","stock":61.097992916174725,"index":103.59745482662844},{"date":"2026-07-15","stock":58.85478158205431,"index":103.38751690086696},{"date":"2026-07-16","stock":57.29043683589138,"index":101.47928482874508},{"date":"2026-07-17","stock":54.604486422668245,"index":97.82200201298507},{"date":"2026-07-20","stock":53.438606847697756,"index":99.31705378471428},{"date":"2026-07-21","stock":58.33825265643448,"index":102.3605057516944},{"date":"2026-07-22","stock":58.736717827626904,"index":101.88555359248717},{"date":"2026-07-23","stock":61.31936245572608,"index":102.11795401236301},{"date":"2026-07-24","stock":58.013577331759144,"index":100.41577212663664},{"date":"2026-07-27","stock":59.13518299881936,"index":101.56567903687738},{"date":"2026-07-28","stock":57.96930342384887,"index":98.69501548616184},{"date":"2026-07-29","stock":59.474616292798096,"index":99.35895497565845},{"date":"2026-07-30","stock":58.928571428571416,"index":98.267364155907},{"date":"2026-07-31","stock":58.89905548996457,"index":99.0984764381396},{"date":"2026-08-03","stock":58.38252656434475,"index":98.12610962561071},{"date":"2026-08-04","stock":60.18299881936245,"index":99.3734260055206},{"date":"2026-08-05","stock":62.01298701298701,"index":100.60929515285295},{"date":"2026-08-06","stock":61.097992916174725,"index":100.46156105694676},{"date":"2026-08-07","stock":64.94982290436835,"index":101.39310660613312},{"date":"2026-08-10","stock":67.98996458087366,"index":101.55682363054383},{"date":"2026-08-11","stock":64.37426210153482,"index":100.73111098631948},{"date":"2026-08-12","stock":64.02007083825265,"index":101.31707970297671},{"date":"2026-08-13","stock":62.23435655253837,"index":100.73456675464479},{"date":"2026-08-14","stock":62.5,"index":100.7762519600686},{"date":"2026-08-17","stock":63.54781582054309,"index":102.40089504399627},{"date":"2026-08-18","stock":61.79161747343564,"index":102.0706531834106},{"date":"2026-08-19","stock":58.36776859504131,"index":99.10927571415613},{"date":"2026-08-20","stock":58.07260920897285,"index":99.19674984989008},{"date":"2026-08-21","stock":59.9025974025974,"index":99.76155198555489},{"date":"2026-08-24","stock":59.32703659976387,"index":98.55700073867048},{"date":"2026-08-25","stock":57.74793388429752,"index":98.31725681110338},{"date":"2026-08-26","stock":58.98760330578512,"index":99.15441668790525},{"date":"2026-08-27","stock":59.29752066115702,"index":100.00734350769125},{"date":"2026-08-28","stock":59.01711924439197,"index":99.55161405979345},{"date":"2026-08-31","stock":58.39728453364816,"index":99.89524702263961},{"date":"2026-09-01","stock":57.74793388429752,"index":99.60042678738817},{"date":"2026-09-02","stock":55.99173553719008,"index":98.2293507043288},{"date":"2026-09-03","stock":57.010035419126325,"index":98.32913601472158},{"date":"2026-09-04","stock":56.18358913813459,"index":98.23129457401177},{"date":"2026-09-07","stock":56.050767414403765,"index":98.81380752234372},{"date":"2026-09-08","stock":56.050767414403765,"index":98.46218309524531},{"date":"2026-09-09","stock":56.36068476977567,"index":98.76153902642369},{"date":"2026-09-10","stock":55.194805194805184,"index":98.23863808170302},{"date":"2026-09-11","stock":53.2172373081464,"index":97.41292543747868},{"date":"2026-09-14","stock":52.582644628099175,"index":96.76324099232389},{"date":"2026-09-15","stock":52.080873671782754,"index":96.1144204892504},{"date":"2026-09-16","stock":52.19893742621014,"index":96.76734471721018},{"date":"2026-09-17","stock":51.91853600944509,"index":96.3329978358251},{"date":"2026-09-18","stock":52.80401416765053,"index":97.35309744834709},{"date":"2026-09-21","stock":53.23199527744982,"index":98.04813885277132},{"date":"2026-09-22","stock":54.102715466351825,"index":98.15656358397734},{"date":"2026-09-23","stock":53.37957497048406,"index":97.56670712795415},{"date":"2026-09-24","stock":52.27272727272727,"index":95.87899627208994},{"date":"2026-09-28","stock":50.38370720188902,"index":93.75413072307633},{"date":"2026-09-29","stock":50.221369539551354,"index":93.85024427962351},{"date":"2026-09-30","stock":51.652892561983464,"index":94.11828231035392},{"date":"2026-10-08","stock":51.99232585596221,"index":93.0958068571083},{"date":"2026-10-09","stock":52.5383707201889,"index":93.24634876477882},{"date":"2026-10-12","stock":50.959268004722546,"index":92.6141591467708},{"date":"2026-10-13","stock":50.29515938606847,"index":92.34849695676404},{"date":"2026-10-14","stock":49.05548996458087,"index":91.09578093884588},{"date":"2026-10-15","stock":47.49114521841794,"index":89.97978375529706},{"date":"2026-10-16","stock":47.59445100354191,"index":90.07913709464917},{"date":"2026-10-19","stock":48.081463990554894,"index":90.16380341861881},{"date":"2026-10-20","stock":47.60920897284533,"index":89.67956388203734},{"date":"2026-10-21","stock":46.84179456906729,"index":88.81173406134855},{"date":"2026-10-22","stock":45.764462809917354,"index":87.17823557108733},{"date":"2026-10-23","stock":47.43211334120424,"index":88.66918361793026},{"date":"2026-10-26","stock":46.4728453364817,"index":88.63052220979107},{"date":"2026-10-27","stock":45.33648170011806,"index":87.46441638552552},{"date":"2026-10-28","stock":45.52833530106257,"index":88.20567869130053},{"date":"2026-10-29","stock":44.36245572609209,"index":87.29789154935054},{"date":"2026-10-30","stock":44.40672963400235,"index":86.08102912780728},{"date":"2026-11-02","stock":44.73140495867768,"index":86.75965563268639},{"date":"2026-11-03","stock":45.64639905548996,"index":86.58578728882016},{"date":"2026-11-04","stock":47.37308146399055,"index":88.58300539531831},{"date":"2026-11-05","stock":50.02951593860684,"index":88.84369991835747}],"quarters":[{"period":"2025 Q1","revenue":178.4198536946,"net":12.5210904128,"core":12.2682361976},{"period":"2025 Q2","revenue":193.5452874332,"net":14.5882706725,"core":13.6037036167},{"period":"2025 Q3","revenue":217.44247029369998,"net":15.052750382000001,"core":14.2511221445},{"period":"2025 Q4","revenue":220.7791292753,"net":18.941676111099998,"core":17.8062582953},{"period":"2026 Q1","revenue":258.03754637509996,"net":24.972782268200003,"core":20.7036780144,"grossMargin":20.685805711858507,"parentMargin":9.677964551677281,"ocf":11.7471519191},{"period":"2026 Q2","revenue":297.63774232500003,"net":10.101271910899996,"core":12.403787345099998,"grossMargin":18.649135621379088,"parentMargin":3.393814182298863,"ocf":9.733723266699998},{"period":"2026 Q3","revenue":252.08029830389992,"net":8.026349514099998,"core":7.391863527000003,"grossMargin":16.846876204621996,"parentMargin":3.184044754034561,"ocf":17.983409814300003}],"cash":[{"period":"2025 前三季度","ocf":41.7926176333,"capex":79.7317124931,"gap":-37.93909485980001},{"period":"2026 前三季度","ocf":39.464285000100006,"capex":135.4432363581,"gap":-95.97895135799999}],"shares":1893527517,"marketCap":641.905828263,"ttm":62.0420798043,"pe":10.346297710969239,"pb":1.2709988579032638,"q3AnnualPE":19.993704084757187,"volumeRatio20":2.210749866283175,"return5":12.774451097804395,"sulfur":[{"date":"10月初","price":7685.67},{"date":"10/29","price":5564.25},{"date":"11/02","price":5344.25},{"date":"11/03","price":5224.25},{"date":"11/04","price":5261.75},{"date":"11/05","price":5274.25}],"shipments":[{"name":"三元前驱体","growth":94,"amount":"8.08 万吨"},{"name":"三元正极","growth":93,"amount":"7.63 万吨"},{"name":"碳酸锂","growth":17,"amount":"3.05 万吨"},{"name":"MHP","growth":-19,"amount":"9.68 万吨"},{"name":"钴产品","growth":-24,"amount":"1.58 万吨"}],"scenarios":[{"name":"压力情景","profit":[30,40],"pe":[8,10],"color":"risk","condition":"成本回升、复产推迟，减值继续拖累盈利。","prices":[12.674756392251574,21.12459398708595]},{"name":"基准情景","profit":[50,60],"pe":[11,13],"color":"base","condition":"硫磺成本部分回落，新项目逐步爬坡，金属价格大致稳定。","prices":[29.046316732243188,41.19295827481761]},{"name":"改善情景","profit":[65,75],"pe":[13,15],"color":"upside","condition":"制酸与复产兑现，镍钴价格配合，新产能转化为权益利润。","prices":[44.62570479771908,59.41292058867925]}],"provenance":{"price":"腾讯财经，2026-11-05 下载的前复权日线；成交量接口单位为手，已乘以100转为股。末日OHLC及成交量与英为财情交叉核对。","benchmark":"腾讯财经沪深300价格指数，同一交易日期对齐，2025-12-31归一化为100。","quarters":"2025年报第7页；2026一季报第1页；2026半年报第5、13页；2026三季报第1、9页。Q2=H1−Q1；Q3=前三季度−H1。","cash":"2026三季报第11—12页。资本开支=购建固定资产、无形资产和其他长期资产支付的现金，未抵减处置回收。","valuation":"总股本采用2026-10-16回购结果公告1,893,527,517股。TTM归母净利润=2025全年+2026前三季度−2025前三季度。PB只使用归母净资产。"}}