{"company":"中际旭创","symbol":"300308.SZ","sector":"高速光通信模块","slug":"innolight","market":"a","marketLabel":"A股","currencyLabel":"元","asOf":"2026-11-12","published":"2026-11-12","informationCutoff":"2026-11-12 23:15 Asia/Shanghai","benchmarkLabel":"沪深300","adjustmentLabel":"拆股调整、不含现金股息","period":"2027年","valuation":{"basisKey":"eps","multipleKey":"pe","basisLabel":"正常化每股收益","basisUnit":"元/股","multipleLabel":"PE","perShare":true,"periodLabel":"2027年","basisStep":0.01,"multipleStep":0.5},"calc":[18,50,34,10,25,17],"scenarios":[{"name":"价格回落","eps":[18,23],"pe":[10,13],"prices":[180,299]},{"name":"规模交付","eps":[30,38],"pe":[14,19],"prices":[420,722]},{"name":"高速换代","eps":[42,50],"pe":[21,25],"prices":[882,1250]}],"heroMetric":{"label":"基准盈利中点 · 隐含PE","value":14.967647058823529,"note":"按2027年正常化每股34.00元的作者假设计算"},"profitLabel":"作者假设的2027年正常化每股收益，以元计","stock":[{"date":"2025-01-02","open":122.8,"close":122.11,"high":125.8,"low":120.7,"volume":26859647,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-03","open":122.51,"close":123.01,"high":124.7,"low":121,"volume":26789678,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-06","open":124.88,"close":125.49,"high":128.28,"low":124.5,"volume":26393200,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-07","open":126.36,"close":128.35,"high":128.6,"low":123.6,"volume":29200585,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-08","open":125.88,"close":124.22,"high":125.9,"low":121.72,"volume":28637118,"ma5":124.636,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-09","open":123.01,"close":121.51,"high":123.7,"low":121.48,"volume":29351017,"ma5":124.516,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-10","open":121.44,"close":113.13,"high":121.44,"low":112.8,"volume":53030279,"ma5":122.54,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-13","open":110.2,"close":110.8,"high":114.08,"low":109.69,"volume":35746715,"ma5":119.602,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-14","open":110.9,"close":114.35,"high":114.5,"low":108.78,"volume":38343364,"ma5":116.802,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-15","open":113.21,"close":110.54,"high":113.38,"low":110.23,"volume":29329735,"ma5":114.066,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-16","open":114.68,"close":119.49,"high":120.37,"low":113.39,"volume":71047774,"ma5":113.662,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-17","open":120,"close":116.9,"high":120.58,"low":115.15,"volume":44653942,"ma5":114.416,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-20","open":117.96,"close":119.16,"high":121.4,"low":117.84,"volume":39065204,"ma5":116.088,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-21","open":122,"close":119.56,"high":122.96,"low":118.38,"volume":38273868,"ma5":117.13,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-22","open":121.88,"close":132,"high":133.95,"low":121.6,"volume":84480270,"ma5":121.422,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-23","open":132.58,"close":127.75,"high":134.67,"low":127.31,"volume":60841961,"ma5":123.074,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-24","open":127.14,"close":128.25,"high":129.96,"low":126.24,"volume":41111589,"ma5":125.344,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-27","open":123,"close":114.82,"high":123,"low":114.82,"volume":68194240,"ma5":124.476,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-05","open":109,"close":98.25,"high":109,"low":95.82,"volume":97108077,"ma5":120.214,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-06","open":100.79,"close":101,"high":101.28,"low":98.03,"volume":65465822,"ma5":114.014,"ma20":118.5345,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-07","open":102,"close":107.78,"high":109.4,"low":101.71,"volume":76269859,"ma5":110.02,"ma20":117.818,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-10","open":110.66,"close":110.62,"high":111.47,"low":107.81,"volume":50515182,"ma5":106.494,"ma20":117.1985,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-11","open":111.02,"close":111.5,"high":113.88,"low":109.6,"volume":43879471,"ma5":105.83,"ma20":116.499,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-12","open":110.7,"close":111.9,"high":111.99,"low":110,"volume":35424579,"ma5":108.56,"ma20":115.6765,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-13","open":111,"close":108.12,"high":111.33,"low":108.06,"volume":39434996,"ma5":109.984,"ma20":114.8715,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-14","open":109.77,"close":107.43,"high":111.33,"low":106.05,"volume":36238937,"ma5":109.914,"ma20":114.1675,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-17","open":108.61,"close":115.56,"high":117.86,"low":108.6,"volume":71522444,"ma5":110.902,"ma20":114.289,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-18","open":114.41,"close":113.59,"high":116.98,"low":113.02,"volume":45956234,"ma5":111.32,"ma20":114.4285,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-19","open":114.15,"close":114.24,"high":114.66,"low":111.46,"volume":37706356,"ma5":111.788,"ma20":114.423,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-20","open":114.21,"close":114.44,"high":116.24,"low":112.61,"volume":35372954,"ma5":113.052,"ma20":114.618,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-21","open":115.89,"close":118.73,"high":120.7,"low":114.8,"volume":57448644,"ma5":115.312,"ma20":114.58,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-24","open":118,"close":114.5,"high":118,"low":114.01,"volume":52055371,"ma5":115.1,"ma20":114.46,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-25","open":111.01,"close":111.35,"high":113.12,"low":110.5,"volume":45792824,"ma5":114.652,"ma20":114.0695,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-26","open":110.76,"close":112.22,"high":112.36,"low":108.01,"volume":49434007,"ma5":114.248,"ma20":113.7025,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-27","open":113.8,"close":108.18,"high":114.83,"low":107.53,"volume":52782129,"ma5":112.996,"ma20":112.5115,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-28","open":103,"close":100.87,"high":103.97,"low":100.22,"volume":55544097,"ma5":109.424,"ma20":111.1675,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-03","open":102.44,"close":102.77,"high":104.48,"low":100.12,"volume":42604042,"ma5":107.078,"ma20":109.8935,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-04","open":98.28,"close":102.46,"high":103.28,"low":97.8,"volume":32135294,"ma5":105.3,"ma20":109.2755,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-05","open":102.98,"close":103.46,"high":104.97,"low":102.39,"volume":25224888,"ma5":103.548,"ma20":109.536,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-06","open":104,"close":105.17,"high":106.48,"low":102.8,"volume":40955870,"ma5":102.946,"ma20":109.7445,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-07","open":103.77,"close":102.24,"high":103.79,"low":101.86,"volume":32776847,"ma5":103.22,"ma20":109.4675,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-10","open":102.24,"close":102.38,"high":103.1,"low":101,"volume":24064002,"ma5":103.142,"ma20":109.0555,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-11","open":100,"close":101.78,"high":101.81,"low":99.4,"volume":20559951,"ma5":103.006,"ma20":108.5695,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-12","open":102.7,"close":102.36,"high":103.58,"low":101.81,"volume":25600942,"ma5":102.786,"ma20":108.0925,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-13","open":103.75,"close":102.49,"high":104.88,"low":101.8,"volume":27143580,"ma5":102.25,"ma20":107.811,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-14","open":102,"close":103.99,"high":104.77,"low":101.3,"volume":36706435,"ma5":102.6,"ma20":107.639,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-17","open":105,"close":104.26,"high":105.81,"low":104,"volume":26441529,"ma5":102.976,"ma20":107.074,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-18","open":104.23,"close":108.86,"high":109.87,"low":102.81,"volume":65239628,"ma5":104.392,"ma20":106.8375,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-19","open":106.68,"close":104.98,"high":106.68,"low":104.78,"volume":35279116,"ma5":104.916,"ma20":106.3745,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-20","open":105.3,"close":105,"high":106.5,"low":104.81,"volume":19889305,"ma5":105.418,"ma20":105.9025,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-21","open":104.32,"close":102.45,"high":104.96,"low":102.11,"volume":22733325,"ma5":105.11,"ma20":105.0885,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-24","open":102.12,"close":102.88,"high":103.95,"low":101.32,"volume":22978476,"ma5":104.834,"ma20":104.5075,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-25","open":103.69,"close":102,"high":104.8,"low":101.93,"volume":20722318,"ma5":103.462,"ma20":104.04,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-26","open":101.94,"close":101.08,"high":102.47,"low":101.07,"volume":15909201,"ma5":102.682,"ma20":103.483,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-27","open":99.58,"close":99.12,"high":100.48,"low":97.52,"volume":24205905,"ma5":101.506,"ma20":103.03,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-28","open":99,"close":97.41,"high":99.12,"low":97.41,"volume":20128485,"ma5":100.498,"ma20":102.857,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-31","open":97,"close":98.64,"high":98.98,"low":96.69,"volume":18250700,"ma5":99.65,"ma20":102.6505,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-04-01","open":99.03,"close":98.61,"high":99.39,"low":98.24,"volume":12295934,"ma5":98.972,"ma20":102.458,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-04-02","open":98.88,"close":99.76,"high":101.38,"low":98.32,"volume":21827933,"ma5":98.708,"ma20":102.273,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-04-03","open":96.88,"close":93.88,"high":97.96,"low":93.43,"volume":42498548,"ma5":97.66,"ma20":101.7085,"ma60":109.9958,"ma120":null,"ma250":null},{"date":"2025-04-07","open":80.1,"close":75.1,"high":82.5,"low":75.1,"volume":61630666,"ma5":93.198,"ma20":100.3515,"ma60":109.2123,"ma120":null,"ma250":null},{"date":"2025-04-08","open":75.19,"close":72.28,"high":76.76,"low":70.47,"volume":69279183,"ma5":87.926,"ma20":98.8465,"ma60":108.3668,"ma120":null,"ma250":null},{"date":"2025-04-09","open":69.98,"close":71.99,"high":73.54,"low":67.2,"volume":59550089,"ma5":82.602,"ma20":97.357,"ma60":107.4752,"ma120":null,"ma250":null},{"date":"2025-04-10","open":80.18,"close":77.49,"high":81.5,"low":77.1,"volume":70926883,"ma5":78.148,"ma20":96.1135,"ma60":106.6275,"ma120":null,"ma250":null},{"date":"2025-04-11","open":76,"close":78.37,"high":79.28,"low":75.91,"volume":42893717,"ma5":75.046,"ma20":94.9075,"ma60":105.8633,"ma120":null,"ma250":null},{"date":"2025-04-14","open":81,"close":81.54,"high":84.5,"low":80.9,"volume":54892718,"ma5":76.334,"ma20":93.785,"ma60":105.1972,"ma120":null,"ma250":null},{"date":"2025-04-15","open":81.15,"close":80.17,"high":81.38,"low":79.29,"volume":24980077,"ma5":77.912,"ma20":92.5805,"ma60":104.6478,"ma120":null,"ma250":null},{"date":"2025-04-16","open":78.53,"close":77.99,"high":78.71,"low":76.66,"volume":26670094,"ma5":79.112,"ma20":91.037,"ma60":104.101,"ma120":null,"ma250":null},{"date":"2025-04-17","open":77.09,"close":77.61,"high":78.85,"low":77.09,"volume":18492488,"ma5":79.136,"ma20":89.6685,"ma60":103.4887,"ma120":null,"ma250":null},{"date":"2025-04-18","open":77.61,"close":79.14,"high":79.27,"low":77.55,"volume":25754846,"ma5":79.29,"ma20":88.3755,"ma60":102.9653,"ma120":null,"ma250":null},{"date":"2025-04-21","open":80.43,"close":81.19,"high":82.26,"low":79.15,"volume":33202785,"ma5":79.22,"ma20":87.3125,"ma60":102.327,"ma120":null,"ma250":null},{"date":"2025-04-22","open":80,"close":80.07,"high":80.58,"low":79.11,"volume":23616441,"ma5":79.2,"ma20":86.172,"ma60":101.7132,"ma120":null,"ma250":null},{"date":"2025-04-23","open":82.1,"close":83.52,"high":85.34,"low":80.88,"volume":60823372,"ma5":80.306,"ma20":85.248,"ma60":101.1192,"ma120":null,"ma250":null},{"date":"2025-04-24","open":83,"close":81.33,"high":84.16,"low":81.26,"volume":30617372,"ma5":81.05,"ma20":84.2605,"ma60":100.482,"ma120":null,"ma250":null},{"date":"2025-04-25","open":82.5,"close":85.27,"high":86.99,"low":82.5,"volume":64475761,"ma5":82.276,"ma20":83.568,"ma60":99.7032,"ma120":null,"ma250":null},{"date":"2025-04-28","open":85.27,"close":83.39,"high":85.52,"low":83.21,"volume":31121720,"ma5":82.716,"ma20":82.867,"ma60":98.9638,"ma120":null,"ma250":null},{"date":"2025-04-29","open":83.35,"close":83.09,"high":84.23,"low":82.42,"volume":20764694,"ma5":83.32,"ma20":82.0895,"ma60":98.2112,"ma120":null,"ma250":null},{"date":"2025-04-30","open":83.25,"close":83.49,"high":84.1,"low":82.41,"volume":22442074,"ma5":83.314,"ma20":81.3335,"ma60":97.689,"ma120":null,"ma250":null},{"date":"2025-05-06","open":85.17,"close":86.65,"high":87.19,"low":85.15,"volume":34750081,"ma5":84.378,"ma20":80.678,"ma60":97.4957,"ma120":null,"ma250":null},{"date":"2025-05-07","open":88.76,"close":86.65,"high":89.04,"low":85.64,"volume":31463641,"ma5":84.654,"ma20":80.3165,"ma60":97.2565,"ma120":null,"ma250":null},{"date":"2025-05-08","open":88.86,"close":96.49,"high":98,"low":88.13,"volume":99173499,"ma5":87.274,"ma20":81.386,"ma60":97.0683,"ma120":null,"ma250":null},{"date":"2025-05-09","open":94.69,"close":94.8,"high":96.46,"low":94,"volume":42305504,"ma5":89.616,"ma20":82.512,"ma60":96.8047,"ma120":null,"ma250":null},{"date":"2025-05-12","open":98.8,"close":97.27,"high":99.06,"low":95.1,"volume":46824959,"ma5":92.372,"ma20":83.776,"ma60":96.5675,"ma120":null,"ma250":null},{"date":"2025-05-13","open":100.8,"close":96.43,"high":100.8,"low":96.41,"volume":52215667,"ma5":94.328,"ma20":84.723,"ma60":96.3097,"ma120":null,"ma250":null},{"date":"2025-05-14","open":98.05,"close":98.39,"high":101.09,"low":98.05,"volume":54556418,"ma5":96.676,"ma20":85.724,"ma60":96.1475,"ma120":null,"ma250":null},{"date":"2025-05-15","open":98,"close":94.12,"high":98.08,"low":94.1,"volume":43481983,"ma5":96.202,"ma20":86.353,"ma60":95.9257,"ma120":null,"ma250":null},{"date":"2025-05-16","open":93.4,"close":97.83,"high":99.48,"low":93.21,"volume":52169452,"ma5":96.808,"ma20":87.236,"ma60":95.6302,"ma120":null,"ma250":null},{"date":"2025-05-19","open":96.69,"close":95.28,"high":97.4,"low":95.22,"volume":30567106,"ma5":96.41,"ma20":88.1005,"ma60":95.325,"ma120":null,"ma250":null},{"date":"2025-05-20","open":95.29,"close":95.96,"high":97.18,"low":94.4,"volume":26424282,"ma5":96.316,"ma20":89.018,"ma60":95.0203,"ma120":null,"ma250":null},{"date":"2025-05-21","open":95.63,"close":95.73,"high":97.3,"low":94.65,"volume":26224172,"ma5":95.784,"ma20":89.8475,"ma60":94.7085,"ma120":null,"ma250":null},{"date":"2025-05-22","open":95,"close":94.46,"high":96.78,"low":94.4,"volume":23977495,"ma5":95.852,"ma20":90.511,"ma60":94.304,"ma120":null,"ma250":null},{"date":"2025-05-23","open":93.9,"close":91.87,"high":93.91,"low":91.7,"volume":27309887,"ma5":94.66,"ma20":91.101,"ma60":93.9268,"ma120":null,"ma250":null},{"date":"2025-05-26","open":91.99,"close":92.36,"high":92.99,"low":90.86,"volume":18761552,"ma5":94.076,"ma20":91.543,"ma60":93.6103,"ma120":null,"ma250":null},{"date":"2025-05-27","open":90.99,"close":90.16,"high":92.18,"low":88.88,"volume":27821888,"ma5":92.916,"ma20":91.9845,"ma60":93.2427,"ma120":null,"ma250":null},{"date":"2025-05-28","open":91,"close":92.62,"high":92.99,"low":91,"volume":30626087,"ma5":92.294,"ma20":92.352,"ma60":92.9833,"ma120":null,"ma250":null},{"date":"2025-05-29","open":93.6,"close":94.94,"high":96.59,"low":93.28,"volume":42242218,"ma5":92.39,"ma20":92.9295,"ma60":92.8845,"ma120":null,"ma250":null},{"date":"2025-05-30","open":93.78,"close":93.55,"high":94.38,"low":92.51,"volume":21296641,"ma5":92.726,"ma20":93.4525,"ma60":92.7308,"ma120":null,"ma250":null},{"date":"2025-06-03","open":92.5,"close":91.76,"high":93.22,"low":91.75,"volume":18333010,"ma5":92.606,"ma20":93.866,"ma60":92.5525,"ma120":null,"ma250":null},{"date":"2025-06-04","open":92.99,"close":97.3,"high":97.97,"low":92.99,"volume":61162487,"ma5":94.034,"ma20":94.3985,"ma60":92.4498,"ma120":null,"ma250":null},{"date":"2025-06-05","open":97.3,"close":102.88,"high":103.58,"low":96.5,"volume":67768048,"ma5":96.086,"ma20":95.21,"ma60":92.4117,"ma120":null,"ma250":null},{"date":"2025-06-06","open":102,"close":103.45,"high":104.45,"low":101.25,"volume":46803762,"ma5":97.788,"ma20":95.558,"ma60":92.4318,"ma120":null,"ma250":null},{"date":"2025-06-09","open":105.31,"close":108.55,"high":111.16,"low":105.11,"volume":72691572,"ma5":100.788,"ma20":96.2455,"ma60":92.5347,"ma120":null,"ma250":null},{"date":"2025-06-10","open":108.1,"close":107.77,"high":109.73,"low":106.61,"volume":47918671,"ma5":103.99,"ma20":96.7705,"ma60":92.6345,"ma120":null,"ma250":null},{"date":"2025-06-11","open":110,"close":107.98,"high":110.98,"low":107.08,"volume":34304423,"ma5":106.126,"ma20":97.348,"ma60":92.7282,"ma120":null,"ma250":null},{"date":"2025-06-12","open":107.1,"close":116,"high":119.2,"low":107,"volume":86486899,"ma5":108.75,"ma20":98.2285,"ma60":92.9533,"ma120":null,"ma250":null},{"date":"2025-06-13","open":114.51,"close":116.65,"high":117.89,"low":113.98,"volume":47488879,"ma5":111.39,"ma20":99.355,"ma60":93.1643,"ma120":null,"ma250":null},{"date":"2025-06-16","open":116.92,"close":120.57,"high":123.45,"low":116.9,"volume":59369856,"ma5":113.794,"ma20":100.492,"ma60":93.4362,"ma120":null,"ma250":null},{"date":"2025-06-17","open":121.01,"close":119.36,"high":122.2,"low":117.9,"volume":35823676,"ma5":116.112,"ma20":101.696,"ma60":93.6112,"ma120":null,"ma250":null},{"date":"2025-06-18","open":118.51,"close":125.06,"high":125.6,"low":116.1,"volume":67826342,"ma5":119.528,"ma20":103.151,"ma60":93.9458,"ma120":null,"ma250":null},{"date":"2025-06-19","open":124.56,"close":128.3,"high":130.79,"low":123.6,"volume":62573477,"ma5":121.988,"ma20":104.7795,"ma60":94.3342,"ma120":null,"ma250":null},{"date":"2025-06-20","open":130,"close":129.5,"high":131.18,"low":124.77,"volume":49300523,"ma5":124.558,"ma20":106.5315,"ma60":94.785,"ma120":null,"ma250":null},{"date":"2025-06-23","open":127.3,"close":127.09,"high":129.33,"low":122.68,"volume":53502446,"ma5":125.862,"ma20":108.2925,"ma60":95.1885,"ma120":null,"ma250":null},{"date":"2025-06-24","open":128.38,"close":125.25,"high":129.97,"low":124.3,"volume":45000554,"ma5":127.04,"ma20":109.937,"ma60":95.576,"ma120":null,"ma250":null},{"date":"2025-06-25","open":127,"close":125.73,"high":128.69,"low":123.2,"volume":49245712,"ma5":127.174,"ma20":111.7155,"ma60":95.9868,"ma120":null,"ma250":null},{"date":"2025-06-26","open":127.6,"close":129.7,"high":133.18,"low":127.08,"volume":59978741,"ma5":127.454,"ma20":113.5695,"ma60":96.4965,"ma120":null,"ma250":null},{"date":"2025-06-27","open":129.17,"close":138.4,"high":140.27,"low":126.56,"volume":66277872,"ma5":129.234,"ma20":115.7425,"ma60":97.1797,"ma120":null,"ma250":null},{"date":"2025-06-30","open":141.5,"close":145.86,"high":146.6,"low":138.01,"volume":75214393,"ma5":132.988,"ma20":118.358,"ma60":97.9667,"ma120":null,"ma250":null},{"date":"2025-07-01","open":143.59,"close":145.3,"high":146.78,"low":142.75,"volume":31959141,"ma5":136.998,"ma20":121.035,"ma60":98.7448,"ma120":null,"ma250":null},{"date":"2025-07-02","open":142.5,"close":138.93,"high":142.6,"low":138.13,"volume":36577096,"ma5":139.638,"ma20":123.1165,"ma60":99.3977,"ma120":null,"ma250":null},{"date":"2025-07-03","open":141.47,"close":142.26,"high":143.84,"low":139.49,"volume":38397875,"ma5":142.15,"ma20":125.0855,"ma60":100.204,"ma120":105.0999,"ma250":null},{"date":"2025-07-04","open":143.11,"close":139.45,"high":145.18,"low":138.55,"volume":41874479,"ma5":142.36,"ma20":126.8855,"ma60":101.2765,"ma120":105.2444,"ma250":null},{"date":"2025-07-07","open":137.5,"close":135.15,"high":139.77,"low":130.21,"volume":57520424,"ma5":140.218,"ma20":128.2155,"ma60":102.3243,"ma120":105.3456,"ma250":null},{"date":"2025-07-08","open":134.76,"close":144.88,"high":145.26,"low":133.82,"volume":53224112,"ma5":140.134,"ma20":130.071,"ma60":103.5392,"ma120":105.5072,"ma250":null},{"date":"2025-07-09","open":145,"close":145.3,"high":149.36,"low":144.05,"volume":41509561,"ma5":141.408,"ma20":131.937,"ma60":104.6693,"ma120":105.6484,"ma250":null},{"date":"2025-07-10","open":146.52,"close":146.59,"high":148.68,"low":142,"volume":43540397,"ma5":142.274,"ma20":133.4665,"ma60":105.8063,"ma120":105.8348,"ma250":null},{"date":"2025-07-11","open":144.74,"close":145.28,"high":147.88,"low":142.55,"volume":31098862,"ma5":143.44,"ma20":134.898,"ma60":106.8687,"ma120":106.0329,"ma250":null},{"date":"2025-07-14","open":144.33,"close":149.82,"high":150.5,"low":144.33,"volume":38853191,"ma5":146.374,"ma20":136.3605,"ma60":108.0295,"ma120":106.3387,"ma250":null},{"date":"2025-07-15","open":155.3,"close":174.81,"high":174.99,"low":155.3,"volume":92406424,"ma5":152.36,"ma20":139.133,"ma60":109.6432,"ma120":106.8721,"ma250":null},{"date":"2025-07-16","open":179.8,"close":170.76,"high":181.97,"low":169.67,"volume":90585177,"ma5":157.452,"ma20":141.418,"ma60":111.1957,"ma120":107.3422,"ma250":null},{"date":"2025-07-17","open":169.19,"close":176.85,"high":178.99,"low":169.17,"volume":60463077,"ma5":163.504,"ma20":143.8455,"ma60":112.8242,"ma120":107.8947,"ma250":null},{"date":"2025-07-18","open":181.18,"close":180.62,"high":192.01,"low":179,"volume":61156221,"ma5":170.572,"ma20":146.4015,"ma60":114.4813,"ma120":108.4042,"ma250":null},{"date":"2025-07-21","open":179.89,"close":187.95,"high":188.4,"low":177.18,"volume":59683509,"ma5":178.198,"ma20":149.4445,"ma60":116.2793,"ma120":108.9962,"ma250":null},{"date":"2025-07-22","open":187.1,"close":184.44,"high":197.1,"low":181.4,"volume":59291285,"ma5":180.124,"ma20":152.404,"ma60":117.9613,"ma120":109.5402,"ma250":null},{"date":"2025-07-23","open":179,"close":186.18,"high":187.88,"low":176,"volume":40578373,"ma5":183.208,"ma20":155.4265,"ma60":119.7088,"ma120":110.0954,"ma250":null},{"date":"2025-07-24","open":190.5,"close":185.2,"high":192.96,"low":181.67,"volume":44208006,"ma5":184.878,"ma20":158.2015,"ma60":121.3743,"ma120":110.5387,"ma250":null},{"date":"2025-07-25","open":186,"close":185.22,"high":189.9,"low":184.51,"volume":28787743,"ma5":185.798,"ma20":160.5425,"ma60":123.0715,"ma120":111.0177,"ma250":null},{"date":"2025-07-28","open":186,"close":191.87,"high":193.23,"low":184.2,"volume":43894765,"ma5":186.582,"ma20":162.843,"ma60":124.8845,"ma120":111.5478,"ma250":null},{"date":"2025-07-29","open":198.01,"close":209.93,"high":210.99,"low":198.01,"volume":58440368,"ma5":191.68,"ma20":166.0745,"ma60":126.9918,"ma120":112.3404,"ma250":null},{"date":"2025-07-30","open":207.06,"close":210.6,"high":211.8,"low":203.59,"volume":39050574,"ma5":196.564,"ma20":169.658,"ma60":129.0577,"ma120":113.2767,"ma250":null},{"date":"2025-07-31","open":221,"close":217.61,"high":228.6,"low":215.93,"volume":64406594,"ma5":203.046,"ma20":173.4255,"ma60":131.2403,"ma120":114.2484,"ma250":null},{"date":"2025-08-01","open":212.52,"close":210.63,"high":220.88,"low":207.63,"volume":47594674,"ma5":208.128,"ma20":176.9845,"ma60":133.1427,"ma120":115.1055,"ma250":null},{"date":"2025-08-04","open":207.53,"close":208.42,"high":210.34,"low":204.5,"volume":33083739,"ma5":211.438,"ma20":180.648,"ma60":135.0363,"ma120":115.9205,"ma250":null},{"date":"2025-08-05","open":216.5,"close":210.92,"high":218.37,"low":203.5,"volume":41413757,"ma5":211.636,"ma20":183.95,"ma60":136.9305,"ma120":116.749,"ma250":null},{"date":"2025-08-06","open":206.71,"close":210.52,"high":213.58,"low":206.61,"volume":25530156,"ma5":211.62,"ma20":187.211,"ma60":138.832,"ma120":117.5708,"ma250":null},{"date":"2025-08-07","open":210.52,"close":208.46,"high":216,"low":197.2,"volume":45307651,"ma5":209.79,"ma20":190.3045,"ma60":140.6665,"ma120":118.407,"ma250":null},{"date":"2025-08-08","open":207,"close":209.3,"high":213.88,"low":205,"volume":32731508,"ma5":209.524,"ma20":193.5055,"ma60":142.5862,"ma120":119.2559,"ma250":null},{"date":"2025-08-11","open":210,"close":214.75,"high":220.5,"low":209.99,"volume":35076252,"ma5":210.79,"ma20":196.752,"ma60":144.5348,"ma120":120.0825,"ma250":null},{"date":"2025-08-12","open":215,"close":225.68,"high":226.39,"low":213,"volume":43082931,"ma5":213.742,"ma20":199.2955,"ma60":146.7082,"ma120":121.0166,"ma250":null},{"date":"2025-08-13","open":226.75,"close":252,"high":252.96,"low":224,"volume":55126547,"ma5":222.038,"ma20":203.3575,"ma60":149.3088,"ma120":122.1646,"ma250":null},{"date":"2025-08-14","open":246.4,"close":239.47,"high":248.09,"low":239.4,"volume":40760133,"ma5":228.24,"ma20":206.4885,"ma60":151.7045,"ma120":123.2065,"ma250":null},{"date":"2025-08-15","open":241.47,"close":238.05,"high":245.45,"low":235.11,"volume":35054080,"ma5":233.99,"ma20":209.36,"ma60":154.0977,"ma120":124.2008,"ma250":null},{"date":"2025-08-18","open":241.62,"close":260,"high":268,"low":238.08,"volume":46984979,"ma5":243.04,"ma20":212.9625,"ma60":156.8998,"ma120":125.4133,"ma250":null},{"date":"2025-08-19","open":260,"close":275.5,"high":277.58,"low":258.9,"volume":40978934,"ma5":253.004,"ma20":217.5155,"ma60":159.9522,"ma120":126.7812,"ma250":null},{"date":"2025-08-20","open":261.99,"close":267.79,"high":269,"low":257.41,"volume":40819732,"ma5":256.162,"ma20":221.596,"ma60":162.9127,"ma120":128.0777,"ma250":null},{"date":"2025-08-21","open":272.8,"close":265.22,"high":274.6,"low":256.1,"volume":39443593,"ma5":261.312,"ma20":225.597,"ma60":165.7893,"ma120":129.3863,"ma250":null},{"date":"2025-08-22","open":259.11,"close":278.9,"high":280.88,"low":259,"volume":38258165,"ma5":269.482,"ma20":230.281,"ma60":168.8553,"ma120":130.8699,"ma250":null},{"date":"2025-08-25","open":288,"close":320,"high":320,"low":288,"volume":49806131,"ma5":281.482,"ma20":236.6875,"ma60":172.6295,"ma120":132.6802,"ma250":null},{"date":"2025-08-26","open":313.6,"close":314,"high":322.8,"low":306,"volume":36191921,"ma5":289.182,"ma20":241.891,"ma60":176.3335,"ma120":134.443,"ma250":null},{"date":"2025-08-27","open":320,"close":325.1,"high":345.9,"low":311.31,"volume":61074635,"ma5":300.644,"ma20":247.616,"ma60":180.1302,"ma120":136.29,"ma250":null},{"date":"2025-08-28","open":322.87,"close":359.03,"high":359.58,"low":322.45,"volume":58391643,"ma5":319.406,"ma20":254.687,"ma60":184.3993,"ma120":138.4055,"ma250":null},{"date":"2025-08-29","open":352,"close":354.92,"high":367.7,"low":344.97,"volume":49033310,"ma5":334.61,"ma20":261.9015,"ma60":188.5905,"ma120":140.5112,"ma250":null},{"date":"2025-09-01","open":372.75,"close":406.1,"high":413.8,"low":364,"volume":59865089,"ma5":351.83,"ma20":271.7855,"ma60":193.5497,"ma120":143.0422,"ma250":null},{"date":"2025-09-02","open":402.02,"close":384,"high":419.6,"low":373.87,"volume":78412730,"ma5":365.83,"ma20":280.4395,"ma60":198.1535,"ma120":145.394,"ma250":null},{"date":"2025-09-03","open":392,"close":426.19,"high":429.99,"low":379.1,"volume":71235178,"ma5":386.048,"ma20":291.223,"ma60":203.457,"ma120":148.0926,"ma250":null},{"date":"2025-09-04","open":436,"close":369.14,"high":448,"low":363.88,"volume":93905671,"ma5":388.07,"ma20":299.257,"ma60":207.676,"ma120":150.3147,"ma250":null},{"date":"2025-09-05","open":378.02,"close":407,"high":418.88,"low":361.72,"volume":79255067,"ma5":398.486,"ma20":309.142,"ma60":212.5152,"ma120":152.8398,"ma250":null},{"date":"2025-09-08","open":394,"close":369.99,"high":394,"low":344,"volume":74111648,"ma5":391.264,"ma20":316.904,"ma60":216.6722,"ma120":155.0542,"ma250":null},{"date":"2025-09-09","open":365.02,"close":359.29,"high":372.61,"low":347,"volume":48063109,"ma5":386.322,"ma20":323.5845,"ma60":220.671,"ma120":157.1411,"ma250":null},{"date":"2025-09-10","open":378,"close":385,"high":395.48,"low":370.58,"volume":62010239,"ma5":378.084,"ma20":330.2345,"ma60":225.0033,"ma120":159.4746,"ma250":null},{"date":"2025-09-11","open":402.19,"close":439.97,"high":443.99,"low":402.19,"volume":65680163,"ma5":392.25,"ma20":340.2595,"ma60":230.1978,"ma120":162.266,"ma250":null},{"date":"2025-09-12","open":417,"close":422.09,"high":431.99,"low":410,"volume":47250565,"ma5":395.268,"ma20":349.4615,"ma60":235.0743,"ma120":164.9297,"ma250":null},{"date":"2025-09-15","open":410,"close":408.02,"high":419.97,"low":397.64,"volume":35752541,"ma5":402.874,"ma20":356.8625,"ma60":239.7565,"ma120":167.4725,"ma250":null},{"date":"2025-09-16","open":410.03,"close":411.42,"high":421.97,"low":396.22,"volume":44253263,"ma5":413.3,"ma20":363.6585,"ma60":244.526,"ma120":170.051,"ma250":null},{"date":"2025-09-17","open":405,"close":406.2,"high":412.98,"low":391.11,"volume":32431621,"ma5":417.54,"ma20":370.579,"ma60":249.2005,"ma120":172.5937,"ma250":null},{"date":"2025-09-18","open":394.21,"close":409.4,"high":429.99,"low":389.21,"volume":56160786,"ma5":411.426,"ma20":377.788,"ma60":253.8622,"ma120":175.1793,"ma250":null},{"date":"2025-09-19","open":415.4,"close":421.5,"high":425,"low":400.03,"volume":46653593,"ma5":411.308,"ma20":384.918,"ma60":258.5805,"ma120":177.8801,"ma250":null},{"date":"2025-09-22","open":417.29,"close":418,"high":421.8,"low":394.68,"volume":41268476,"ma5":413.304,"ma20":389.818,"ma60":263.1162,"ma120":180.5414,"ma250":null},{"date":"2025-09-23","open":447.01,"close":434.29,"high":457.01,"low":418,"volume":53444036,"ma5":417.878,"ma20":395.8325,"ma60":267.9327,"ma120":183.3388,"ma250":null},{"date":"2025-09-24","open":416.01,"close":423.5,"high":435,"low":410,"volume":39338586,"ma5":421.338,"ma20":400.7525,"ma60":272.6755,"ma120":186.0366,"ma250":null},{"date":"2025-09-25","open":416.01,"close":434.6,"high":442.96,"low":404,"volume":50559151,"ma5":426.378,"ma20":404.531,"ma60":277.5478,"ma120":188.8759,"ma250":null},{"date":"2025-09-26","open":429.05,"close":413.7,"high":442.3,"low":413.7,"volume":35111815,"ma5":424.818,"ma20":407.47,"ma60":282.1187,"ma120":191.6976,"ma250":null},{"date":"2025-09-29","open":410.12,"close":416.75,"high":433.17,"low":403.09,"volume":42905921,"ma5":424.568,"ma20":408.0025,"ma60":286.812,"ma120":194.5682,"ma250":null},{"date":"2025-09-30","open":418.51,"close":403.68,"high":435,"low":398.06,"volume":39289331,"ma5":418.446,"ma20":408.9865,"ma60":291.1253,"ma120":197.3323,"ma250":null},{"date":"2025-10-09","open":419,"close":398.81,"high":426.66,"low":397.68,"volume":39090946,"ma5":413.508,"ma20":407.6175,"ma60":295.3505,"ma120":200.0099,"ma250":null},{"date":"2025-10-10","open":399.01,"close":390,"high":407.8,"low":381.01,"volume":38428592,"ma5":404.588,"ma20":408.6605,"ma60":299.4073,"ma120":202.6068,"ma250":null},{"date":"2025-10-13","open":369,"close":376.99,"high":382,"low":361.8,"volume":40931349,"ma5":397.246,"ma20":407.16,"ma60":303.2692,"ma120":205.0689,"ma250":null},{"date":"2025-10-14","open":385,"close":346.1,"high":385.94,"low":344,"volume":51433907,"ma5":383.116,"ma20":405.9655,"ma60":306.5405,"ma120":207.285,"ma250":null},{"date":"2025-10-15","open":345,"close":354.12,"high":357,"low":337,"volume":35317253,"ma5":373.204,"ma20":405.707,"ma60":309.529,"ma120":209.5861,"ma250":null},{"date":"2025-10-16","open":351.14,"close":366.97,"high":379.3,"low":350.03,"volume":34256818,"ma5":366.836,"ma20":404.8055,"ma60":312.7992,"ma120":211.9974,"ma250":null},{"date":"2025-10-17","open":367.17,"close":373.6,"high":381.91,"low":360,"volume":46763644,"ma5":363.556,"ma20":401.487,"ma60":316.0783,"ma120":214.4513,"ma250":null},{"date":"2025-10-20","open":408.19,"close":403,"high":421.21,"low":395.58,"volume":60155062,"ma5":368.758,"ma20":400.5325,"ma60":319.7847,"ma120":217.133,"ma250":null},{"date":"2025-10-21","open":410,"close":441.5,"high":451.48,"low":405,"volume":56517865,"ma5":387.838,"ma20":402.2065,"ma60":324.0105,"ma120":220.1449,"ma250":null},{"date":"2025-10-22","open":436.09,"close":444.3,"high":457.5,"low":436.09,"volume":39749910,"ma5":405.874,"ma20":403.8505,"ma60":328.3415,"ma120":223.1514,"ma250":null},{"date":"2025-10-23","open":441.08,"close":440.88,"high":443,"low":425.7,"volume":27601113,"ma5":420.656,"ma20":405.5845,"ma60":332.5865,"ma120":226.1477,"ma250":null},{"date":"2025-10-24","open":450,"close":494,"high":495.65,"low":437.1,"volume":49102526,"ma5":444.736,"ma20":409.8145,"ma60":337.7332,"ma120":229.5538,"ma250":null},{"date":"2025-10-27","open":503.98,"close":508.94,"high":515,"low":495.56,"volume":45072389,"ma5":465.924,"ma20":414.1865,"ma60":343.1285,"ma120":233.1,"ma250":null},{"date":"2025-10-28","open":503.3,"close":513,"high":536,"low":501,"volume":41796087,"ma5":480.224,"ma20":418.9365,"ma60":348.4807,"ma120":236.6826,"ma250":null},{"date":"2025-10-29","open":538.01,"close":520.72,"high":542.01,"low":506.16,"volume":41727105,"ma5":495.508,"ma20":423.258,"ma60":353.6605,"ma120":240.3262,"ma250":null},{"date":"2025-10-30","open":516.51,"close":514.74,"high":538,"low":509,"volume":45330984,"ma5":510.28,"ma20":427.82,"ma60":358.7295,"ma120":243.8936,"ma250":null},{"date":"2025-10-31","open":503,"close":473.01,"high":509,"low":472,"volume":56301279,"ma5":506.082,"ma20":429.7405,"ma60":362.9862,"ma120":247.1133,"ma250":null},{"date":"2025-11-03","open":470.67,"close":480,"high":483.4,"low":457.51,"volume":39840875,"ma5":500.294,"ma20":433.0555,"ma60":367.4757,"ma120":250.3092,"ma250":null},{"date":"2025-11-04","open":489.6,"close":477.8,"high":504.29,"low":473.88,"volume":36085368,"ma5":493.254,"ma20":436.108,"ma60":371.9653,"ma120":253.5008,"ma250":null},{"date":"2025-11-05","open":462.02,"close":477.01,"high":480,"low":458.79,"volume":26408751,"ma5":484.512,"ma20":439.7745,"ma60":376.4002,"ma120":256.6653,"ma250":null},{"date":"2025-11-06","open":488,"close":496.88,"high":507.88,"low":482.27,"volume":37325144,"ma5":480.94,"ma20":444.678,"ma60":381.1728,"ma120":260.0024,"ma250":null},{"date":"2025-11-07","open":491,"close":490.05,"high":499.79,"low":479,"volume":24309960,"ma5":484.348,"ma20":449.6805,"ma60":385.866,"ma120":263.2663,"ma250":null},{"date":"2025-11-10","open":488.88,"close":490,"high":495.88,"low":460,"volume":35211079,"ma5":486.348,"ma20":455.331,"ma60":390.5443,"ma120":266.5652,"ma250":null},{"date":"2025-11-11","open":493.68,"close":468.05,"high":499.66,"low":464,"volume":32513112,"ma5":484.398,"ma20":461.4285,"ma60":394.766,"ma120":269.6504,"ma250":null},{"date":"2025-11-12","open":459.63,"close":491.75,"high":492.39,"low":450.01,"volume":42302225,"ma5":487.346,"ma20":468.31,"ma60":399.2005,"ma120":272.9543,"ma250":null},{"date":"2025-11-13","open":489.28,"close":481,"high":489.28,"low":470.01,"volume":31331746,"ma5":484.17,"ma20":474.0115,"ma60":403.0172,"ma120":276.163,"ma250":null},{"date":"2025-11-14","open":465.18,"close":462.82,"high":473.88,"low":454.22,"volume":24727266,"ma5":478.724,"ma20":478.4725,"ma60":406.7397,"ma120":279.2221,"ma250":null},{"date":"2025-11-17","open":475.2,"close":483.2,"high":488.64,"low":468.4,"volume":28246626,"ma5":477.364,"ma20":482.4825,"ma60":410.8255,"ma120":282.4616,"ma250":null},{"date":"2025-11-18","open":474.7,"close":472.91,"high":490.8,"low":470.01,"volume":24067856,"ma5":478.336,"ma20":484.053,"ma60":414.374,"ma120":285.6369,"ma250":null},{"date":"2025-11-19","open":472.43,"close":488.6,"high":499.7,"low":472,"volume":33786539,"ma5":477.706,"ma20":486.268,"ma60":417.9257,"ma120":288.9389,"ma250":null},{"date":"2025-11-20","open":515,"close":492,"high":522.38,"low":490.33,"volume":35352207,"ma5":479.906,"ma20":488.824,"ma60":421.6625,"ma120":292.2876,"ma250":null},{"date":"2025-11-21","open":472.99,"close":464.01,"high":483,"low":460,"volume":41412280,"ma5":480.144,"ma20":487.3245,"ma60":424.9757,"ma120":295.3825,"ma250":null},{"date":"2025-11-24","open":470,"close":456.8,"high":476.99,"low":436.96,"volume":46425800,"ma5":474.864,"ma20":484.7175,"ma60":427.9407,"ma120":298.398,"ma250":null},{"date":"2025-11-25","open":477.01,"close":479.66,"high":494.8,"low":470.01,"volume":43936481,"ma5":476.214,"ma20":483.0505,"ma60":430.6017,"ma120":301.6156,"ma250":null},{"date":"2025-11-26","open":475.2,"close":543.22,"high":556.88,"low":470.4,"volume":62895148,"ma5":487.138,"ma20":484.1755,"ma60":434.422,"ma120":305.3778,"ma250":null},{"date":"2025-11-27","open":537,"close":524,"high":558.77,"low":523.36,"volume":43732767,"ma5":493.538,"ma20":484.6385,"ma60":437.737,"ma120":308.9336,"ma250":null},{"date":"2025-11-28","open":527.2,"close":514.5,"high":529.8,"low":508.6,"volume":32465730,"ma5":503.636,"ma20":486.713,"ma60":440.3282,"ma120":312.3638,"ma250":null},{"date":"2025-12-01","open":524,"close":538,"high":546.5,"low":515,"volume":37286705,"ma5":519.876,"ma20":489.613,"ma60":443.3795,"ma120":315.985,"ma250":null},{"date":"2025-12-02","open":542,"close":542,"high":551.13,"low":535.5,"volume":27161533,"ma5":532.344,"ma20":492.823,"ma60":445.6445,"ma120":319.5971,"ma250":null},{"date":"2025-12-03","open":540.54,"close":523.73,"high":558.58,"low":522.11,"volume":36832752,"ma5":528.446,"ma20":495.159,"ma60":447.9733,"ma120":323.0634,"ma250":null},{"date":"2025-12-04","open":517.37,"close":535.5,"high":536.53,"low":512.34,"volume":26319447,"ma5":530.746,"ma20":497.09,"ma60":449.7952,"ma120":326.6261,"ma250":null},{"date":"2025-12-05","open":539.53,"close":537.05,"high":545,"low":525,"volume":28282591,"ma5":535.256,"ma20":499.44,"ma60":452.5937,"ma120":330.1348,"ma250":null},{"date":"2025-12-08","open":543,"close":570,"high":585,"low":539,"volume":40822440,"ma5":541.656,"ma20":503.44,"ma60":455.3103,"ma120":333.9128,"ma250":null},{"date":"2025-12-09","open":570.09,"close":606,"high":613,"low":568.54,"volume":37129333,"ma5":554.456,"ma20":510.3375,"ma60":459.2438,"ma120":337.958,"ma250":null},{"date":"2025-12-10","open":609.06,"close":616,"high":620,"low":589.5,"volume":30209433,"ma5":572.91,"ma20":516.55,"ma60":463.5223,"ma120":342.0967,"ma250":null},{"date":"2025-12-11","open":610,"close":586.81,"high":627.11,"low":585.91,"volume":36353125,"ma5":583.172,"ma20":521.8405,"ma60":466.8858,"ma120":345.9446,"ma250":null},{"date":"2025-12-12","open":587,"close":582,"high":603.88,"low":570.22,"volume":46878924,"ma5":592.162,"ma20":527.7995,"ma60":469.253,"ma120":349.7254,"ma250":null},{"date":"2025-12-15","open":570,"close":570.86,"high":588,"low":568,"volume":30098736,"ma5":592.334,"ma20":532.1825,"ma60":471.7325,"ma120":353.4034,"ma250":null},{"date":"2025-12-16","open":568.8,"close":551.79,"high":575,"low":545.01,"volume":27970237,"ma5":581.492,"ma20":536.1265,"ma60":474.1287,"ma120":356.9426,"ma250":null},{"date":"2025-12-17","open":557,"close":589.98,"high":592.07,"low":556.66,"volume":32357008,"ma5":576.288,"ma20":541.1955,"ma60":477.1047,"ma120":360.8153,"ma250":null},{"date":"2025-12-18","open":576.99,"close":571.2,"high":579.87,"low":563.43,"volume":24162887,"ma5":573.166,"ma20":545.1555,"ma60":479.8547,"ma120":364.5276,"ma250":null},{"date":"2025-12-19","open":583.34,"close":571.7,"high":587,"low":570.28,"volume":22442914,"ma5":571.106,"ma20":550.54,"ma60":482.5597,"ma120":368.2109,"ma250":null},{"date":"2025-12-22","open":590.01,"close":617.5,"high":622,"low":590.01,"volume":39441167,"ma5":580.434,"ma20":558.575,"ma60":485.8263,"ma120":372.2034,"ma250":null},{"date":"2025-12-23","open":625,"close":621,"high":628.99,"low":614,"volume":23364201,"ma5":594.276,"ma20":565.642,"ma60":489.2097,"ma120":376.1629,"ma250":null},{"date":"2025-12-24","open":627.64,"close":634.4,"high":638,"low":617.6,"volume":23509126,"ma5":603.16,"ma20":570.201,"ma60":492.5448,"ma120":380.2388,"ma250":null},{"date":"2025-12-25","open":645,"close":639.8,"high":658.8,"low":618.41,"volume":25938711,"ma5":616.88,"ma20":575.991,"ma60":496.1498,"ma120":384.4127,"ma250":null},{"date":"2025-12-26","open":628.3,"close":627,"high":636.95,"low":618,"volume":21376184,"ma5":627.94,"ma20":581.616,"ma60":499.3565,"ma120":388.4522,"ma250":null},{"date":"2025-12-29","open":627.64,"close":618,"high":633.69,"low":612.73,"volume":24112583,"ma5":628.04,"ma20":585.616,"ma60":502.7615,"ma120":392.4401,"ma250":null},{"date":"2025-12-30","open":618.1,"close":632,"high":644.34,"low":615,"volume":26114540,"ma5":630.24,"ma20":590.116,"ma60":506.349,"ma120":396.5805,"ma250":null},{"date":"2025-12-31","open":629,"close":610,"high":633,"low":608,"volume":22560412,"ma5":625.36,"ma20":594.4295,"ma60":509.7877,"ma120":400.4565,"ma250":null},{"date":"2026-01-05","open":621.08,"close":623.51,"high":627.29,"low":600.17,"volume":30204157,"ma5":622.102,"ma20":598.83,"ma60":513.5327,"ma120":404.4416,"ma250":null},{"date":"2026-01-06","open":606,"close":605.25,"high":615.8,"low":590.2,"volume":33558327,"ma5":617.752,"ma20":602.24,"ma60":517.1202,"ma120":408.2638,"ma250":null},{"date":"2026-01-07","open":616.8,"close":619.6,"high":628,"low":602,"volume":28001455,"ma5":618.072,"ma20":604.72,"ma60":521.1637,"ma120":412.2164,"ma250":null},{"date":"2026-01-08","open":611.1,"close":595.45,"high":616,"low":592,"volume":29196168,"ma5":610.762,"ma20":604.1925,"ma60":525.3195,"ma120":415.93,"ma250":null},{"date":"2026-01-09","open":575.94,"close":583.2,"high":595,"low":561.61,"volume":38572337,"ma5":605.402,"ma20":602.5525,"ma60":529.1375,"ma120":419.3333,"ma250":null},{"date":"2026-01-12","open":570,"close":591.97,"high":600,"low":558.85,"volume":38360752,"ma5":599.094,"ma20":602.8105,"ma60":532.8875,"ma120":422.8433,"ma250":null},{"date":"2026-01-13","open":580.8,"close":585.76,"high":616.6,"low":580.01,"volume":32055944,"ma5":595.196,"ma20":602.9985,"ma60":536.4235,"ma120":426.2509,"ma250":261.164},{"date":"2026-01-14","open":595.35,"close":593,"high":600.88,"low":567.01,"volume":41732994,"ma5":589.876,"ma20":604.1055,"ma60":539.5902,"ma120":429.6874,"ma250":263.0475},{"date":"2026-01-15","open":583.2,"close":625.02,"high":636.99,"low":581.02,"volume":45903824,"ma5":595.79,"ma20":607.767,"ma60":542.6488,"ma120":433.3297,"ma250":265.0556},{"date":"2026-01-16","open":635.97,"close":617,"high":645,"low":615.02,"volume":37272376,"ma5":602.55,"ma20":609.118,"ma60":545.5272,"ma120":436.9343,"ma250":267.0216},{"date":"2026-01-19","open":605,"close":605.5,"high":619,"low":602.57,"volume":22307862,"ma5":605.256,"ma20":610.833,"ma60":548.2708,"ma120":440.4287,"ma250":268.9302},{"date":"2026-01-20","open":605.52,"close":585,"high":608,"low":580,"volume":26290035,"ma5":605.104,"ma20":611.498,"ma60":549.7875,"ma120":443.7603,"ma250":270.7733},{"date":"2026-01-21","open":586.24,"close":581.9,"high":599.66,"low":581,"volume":25095900,"ma5":602.884,"ma20":609.718,"ma60":551.0035,"ma120":447.066,"ma250":272.6149},{"date":"2026-01-22","open":590.08,"close":621,"high":624.5,"low":585,"volume":40194425,"ma5":602.08,"ma20":609.718,"ma60":552.8035,"ma120":450.6421,"ma250":274.6464},{"date":"2026-01-23","open":614,"close":585,"high":615,"low":580.16,"volume":39656041,"ma5":595.68,"ma20":607.248,"ma60":553.8748,"ma120":453.7677,"ma250":276.5432},{"date":"2026-01-26","open":580,"close":589.8,"high":598,"low":572.01,"volume":26088115,"ma5":592.54,"ma20":604.748,"ma60":555.1258,"ma120":456.9277,"ma250":278.445},{"date":"2026-01-27","open":589.96,"close":615.6,"high":630,"low":586.7,"volume":38728671,"ma5":598.66,"ma20":604.178,"ma60":557.5023,"ma120":460.2442,"ma250":280.4652},{"date":"2026-01-28","open":632,"close":628,"high":644.98,"low":623,"volume":32926375,"ma5":607.88,"ma20":604.678,"ma60":559.969,"ma120":463.7223,"ma250":282.4992},{"date":"2026-01-29","open":637,"close":613.85,"high":637.95,"low":610.11,"volume":24894040,"ma5":606.45,"ma20":603.7705,"ma60":562.2365,"ma120":467.1009,"ma250":284.487},{"date":"2026-01-30","open":616.2,"close":649,"high":653.58,"low":605.93,"volume":35759200,"ma5":619.25,"ma20":605.7205,"ma60":565.103,"ma120":470.7516,"ma250":286.6064},{"date":"2026-02-02","open":635.01,"close":591,"high":658.58,"low":591,"volume":55998048,"ma5":619.49,"ma20":604.095,"ma60":566.6717,"ma120":473.9222,"ma250":288.4922},{"date":"2026-02-03","open":607,"close":589.7,"high":618.8,"low":576,"volume":42918019,"ma5":614.31,"ma20":603.3175,"ma60":568.3325,"ma120":477.0992,"ma250":290.323},{"date":"2026-02-04","open":570,"close":560,"high":574.55,"low":525.13,"volume":52721001,"ma5":600.71,"ma20":600.3375,"ma60":569.4992,"ma120":480.0217,"ma250":292.052},{"date":"2026-02-05","open":561.01,"close":561.99,"high":577.75,"low":556.01,"volume":31867515,"ma5":590.338,"ma20":598.6645,"ma60":571.0648,"ma120":482.9154,"ma250":293.7869},{"date":"2026-02-06","open":548.11,"close":540.01,"high":561.88,"low":530.3,"volume":32867590,"ma5":568.54,"ma20":596.505,"ma60":571.8692,"ma120":485.5348,"ma250":295.4877},{"date":"2026-02-09","open":561,"close":565.99,"high":573.99,"low":550.12,"volume":36663337,"ma5":563.538,"ma20":595.206,"ma60":573.2857,"ma120":488.1514,"ma250":297.3586},{"date":"2026-02-10","open":561.55,"close":555.71,"high":573.68,"low":555.5,"volume":21715825,"ma5":556.74,"ma20":593.7035,"ma60":574.8338,"ma120":490.7867,"ma250":299.1775},{"date":"2026-02-11","open":551.01,"close":531.91,"high":554,"low":522.53,"volume":39713551,"ma5":551.122,"ma20":590.649,"ma60":575.6457,"ma120":493.2356,"ma250":300.874},{"date":"2026-02-12","open":535,"close":527.46,"high":546.38,"low":523.38,"volume":30178611,"ma5":544.216,"ma20":585.771,"ma60":576.5548,"ma120":495.4644,"ma250":302.5414},{"date":"2026-02-13","open":524,"close":531,"high":543.8,"low":515,"volume":26043610,"ma5":542.414,"ma20":581.471,"ma60":577.2615,"ma120":497.5936,"ma250":304.2194},{"date":"2026-02-24","open":542,"close":554,"high":572.02,"low":522,"volume":35655753,"ma5":540.016,"ma20":578.896,"ma60":578.2948,"ma120":499.9787,"ma250":305.9878},{"date":"2026-02-25","open":550,"close":566.07,"high":569.86,"low":548,"volume":21479209,"ma5":542.088,"ma20":577.9495,"ma60":579.9958,"ma120":502.4857,"ma250":307.8196},{"date":"2026-02-26","open":566.07,"close":572.22,"high":574,"low":559,"volume":25279991,"ma5":550.15,"ma20":577.4655,"ma60":581.9195,"ma120":504.9301,"ma250":309.6787},{"date":"2026-02-27","open":555,"close":534,"high":559.98,"low":531.11,"volume":34712470,"ma5":551.458,"ma20":573.1155,"ma60":582.8252,"ma120":506.7134,"ma250":311.3525},{"date":"2026-03-02","open":520,"close":570.58,"high":580,"low":520,"volume":49310342,"ma5":559.374,"ma20":572.3945,"ma60":583.2812,"ma120":508.8516,"ma250":313.1804},{"date":"2026-03-03","open":570.8,"close":563.8,"high":599.04,"low":563.28,"volume":39310100,"ma5":561.334,"ma20":571.0945,"ma60":583.9445,"ma120":510.8407,"ma250":314.9787},{"date":"2026-03-04","open":554.02,"close":539,"high":563.5,"low":536.5,"volume":30742945,"ma5":555.92,"ma20":567.2645,"ma60":584.3528,"ma120":512.3405,"ma250":316.6769},{"date":"2026-03-05","open":556,"close":557,"high":585,"low":552.6,"volume":37900360,"ma5":552.876,"ma20":563.7145,"ma60":584.6695,"ma120":514.0245,"ma250":318.43},{"date":"2026-03-06","open":553,"close":545.48,"high":559.98,"low":537.06,"volume":21966767,"ma5":555.172,"ma20":560.296,"ma60":584.7275,"ma120":515.186,"ma250":320.1539},{"date":"2026-03-09","open":520.1,"close":525.99,"high":528.3,"low":506,"volume":31474315,"ma5":546.254,"ma20":554.1455,"ma60":584.7652,"ma120":516.3692,"ma250":321.8125},{"date":"2026-03-10","open":540,"close":547,"high":548.98,"low":530.02,"volume":28309414,"ma5":542.894,"ma20":551.9455,"ma60":584.9568,"ma120":517.376,"ma250":323.5516},{"date":"2026-03-11","open":557,"close":554.68,"high":568.9,"low":553,"volume":23897170,"ma5":546.03,"ma20":550.1945,"ma60":585.2507,"ma120":518.9222,"ma250":325.3376},{"date":"2026-03-12","open":557.25,"close":534.8,"high":563.58,"low":528.5,"volume":23911726,"ma5":541.59,"ma20":548.9345,"ma60":584.664,"ma120":519.9872,"ma250":327.0733},{"date":"2026-03-13","open":544,"close":542.02,"high":548.88,"low":538.14,"volume":21198169,"ma5":540.898,"ma20":547.936,"ma60":583.5977,"ma120":521.4207,"ma250":328.8303},{"date":"2026-03-16","open":549.05,"close":561.7,"high":565,"low":540.32,"volume":27431981,"ma5":548.04,"ma20":549.0205,"ma60":582.6927,"ma120":523.1075,"ma250":330.6673},{"date":"2026-03-17","open":570,"close":543,"high":577.88,"low":539,"volume":30040984,"ma5":547.24,"ma20":547.871,"ma60":581.9625,"ma120":524.4242,"ma250":332.4254},{"date":"2026-03-18","open":553.86,"close":580,"high":582.05,"low":550,"volume":37780487,"ma5":552.304,"ma20":549.0855,"ma60":581.9292,"ma120":525.5911,"ma250":334.3248},{"date":"2026-03-19","open":580,"close":575.2,"high":592.8,"low":569.9,"volume":33140756,"ma5":560.384,"ma20":551.25,"ma60":582.0015,"ma120":526.867,"ma250":336.2166},{"date":"2026-03-20","open":605,"close":612,"high":632.72,"low":604.1,"volume":53853942,"ma5":574.38,"ma20":555.477,"ma60":583.005,"ma120":528.5668,"ma250":338.2551},{"date":"2026-03-23","open":590.31,"close":599.62,"high":618.1,"low":585,"volume":37851991,"ma5":581.964,"ma20":558.908,"ma60":583.1657,"ma120":530.1352,"ma250":340.2464},{"date":"2026-03-24","open":599,"close":603.19,"high":605,"low":577,"volume":28263565,"ma5":594.002,"ma20":561.3675,"ma60":583.6988,"ma120":531.7767,"ma250":342.2498},{"date":"2026-03-25","open":625,"close":628.4,"high":635,"low":616.05,"volume":33563126,"ma5":603.682,"ma20":564.484,"ma60":584.6438,"ma120":533.6018,"ma250":344.3534},{"date":"2026-03-26","open":626.89,"close":614.2,"high":645,"low":612.83,"volume":26276923,"ma5":611.482,"ma20":566.583,"ma60":584.5888,"ma120":535.2076,"ma250":346.3942},{"date":"2026-03-27","open":598.85,"close":598,"high":609.88,"low":588.66,"volume":22432603,"ma5":608.682,"ma20":569.783,"ma60":584.2055,"ma120":536.7076,"ma250":348.3692},{"date":"2026-03-30","open":585,"close":589.08,"high":595.58,"low":579,"volume":20925480,"ma5":606.574,"ma20":570.708,"ma60":583.4502,"ma120":537.9975,"ma250":350.2901},{"date":"2026-03-31","open":571,"close":569.41,"high":585.9,"low":555,"volume":26120231,"ma5":599.818,"ma20":570.9885,"ma60":582.277,"ma120":539.2134,"ma250":352.1478},{"date":"2026-04-01","open":591,"close":601.87,"high":602,"low":581.2,"volume":25540472,"ma5":594.512,"ma20":574.132,"ma60":581.8582,"ma120":540.6073,"ma250":354.1353},{"date":"2026-04-02","open":593.01,"close":582,"high":596.77,"low":578.69,"volume":17731014,"ma5":588.072,"ma20":575.382,"ma60":581.2582,"ma120":542.0098,"ma250":356.0535},{"date":"2026-04-03","open":600,"close":606.52,"high":625,"low":594.35,"volume":29027106,"ma5":589.776,"ma20":578.434,"ma60":580.8335,"ma120":543.5913,"ma250":358.068},{"date":"2026-04-07","open":608,"close":619.53,"high":636.66,"low":597.7,"volume":23903065,"ma5":595.866,"ma20":583.111,"ma60":580.9923,"ma120":545.39,"ma250":360.1382},{"date":"2026-04-08","open":653.53,"close":688.14,"high":688.26,"low":643,"volume":39662974,"ma5":619.612,"ma20":590.168,"ma60":582.0695,"ma120":547.8011,"ma250":362.4864},{"date":"2026-04-09","open":682,"close":693.02,"high":700,"low":678.01,"volume":24961927,"ma5":637.842,"ma20":597.085,"ma60":583.5323,"ma120":550.3263,"ma250":364.862},{"date":"2026-04-10","open":700,"close":734.65,"high":743.04,"low":694.01,"volume":33080075,"ma5":668.372,"ma20":607.0775,"ma60":585.4498,"ma120":553.3067,"ma250":367.411},{"date":"2026-04-13","open":738.8,"close":738,"high":744,"low":714.23,"volume":22887618,"ma5":694.668,"ma20":616.8765,"ma60":587.8257,"ma120":556.5726,"ma250":369.9684},{"date":"2026-04-14","open":750,"close":773,"high":786.22,"low":748.78,"volume":29266836,"ma5":725.362,"ma20":627.4415,"ma60":590.989,"ma120":560.0632,"ma250":372.666},{"date":"2026-04-15","open":787,"close":779.98,"high":808.83,"low":766,"volume":32345247,"ma5":743.73,"ma20":639.2905,"ma60":594.1225,"ma120":563.505,"ma250":375.3868},{"date":"2026-04-16","open":772.37,"close":809.61,"high":810.11,"low":762.35,"volume":28657012,"ma5":767.048,"ma20":650.771,"ma60":597.8533,"ma120":567.1384,"ma250":378.2498},{"date":"2026-04-17","open":841,"close":851,"high":865,"low":820.24,"volume":39857161,"ma5":790.318,"ma20":664.561,"ma60":602.1533,"ma120":570.8718,"ma250":381.3534},{"date":"2026-04-20","open":849,"close":850,"high":878.98,"low":840.58,"volume":27263113,"ma5":812.718,"ma20":676.461,"ma60":605.903,"ma120":574.2759,"ma250":384.4642},{"date":"2026-04-21","open":849.75,"close":864.86,"high":868,"low":839,"volume":25113802,"ma5":831.09,"ma20":689.723,"ma60":610.034,"ma120":577.7806,"ma250":387.6357},{"date":"2026-04-22","open":859.3,"close":886.62,"high":893.2,"low":854,"volume":29438293,"ma5":852.418,"ma20":703.8945,"ma60":614.7193,"ma120":581.4951,"ma250":390.8722},{"date":"2026-04-23","open":890,"close":897,"high":919.99,"low":877.78,"volume":30986940,"ma5":869.896,"ma20":717.3245,"ma60":619.9193,"ma120":584.8534,"ma250":394.1468},{"date":"2026-04-24","open":900.25,"close":886.99,"high":915,"low":854.53,"volume":38388441,"ma5":877.094,"ma20":730.964,"ma60":625.0042,"ma120":588.0038,"ma250":397.3686},{"date":"2026-04-27","open":899,"close":857.03,"high":900,"low":854,"volume":31814871,"ma5":878.5,"ma20":743.9155,"ma60":628.938,"ma120":590.8708,"ma250":400.476},{"date":"2026-04-28","open":854,"close":825,"high":854,"low":821,"volume":29510905,"ma5":870.528,"ma20":755.7115,"ma60":632.938,"ma120":593.4064,"ma250":403.464},{"date":"2026-04-29","open":816.23,"close":846,"high":863,"low":816.23,"volume":25173087,"ma5":862.404,"ma20":769.541,"ma60":637.208,"ma120":596.1669,"ma250":406.5376},{"date":"2026-04-30","open":863.66,"close":857.5,"high":874.65,"low":845,"volume":21270964,"ma5":854.504,"ma20":782.3225,"ma60":641.2397,"ma120":599.371,"ma250":409.651},{"date":"2026-05-06","open":888.5,"close":856,"high":889,"low":840.45,"volume":30938572,"ma5":848.306,"ma20":796.0225,"ma60":645.0397,"ma120":602.5043,"ma250":412.7503},{"date":"2026-05-07","open":858,"close":877.47,"high":889.15,"low":835,"volume":27719010,"ma5":852.394,"ma20":809.57,"ma60":649.4333,"ma120":605.8349,"ma250":415.9399},{"date":"2026-05-08","open":864.95,"close":886,"high":898.95,"low":861.56,"volume":19764077,"ma5":864.594,"ma20":822.8935,"ma60":653.3833,"ma120":609.2432,"ma250":419.1498},{"date":"2026-05-11","open":889.06,"close":940.13,"high":946.79,"low":870,"volume":32265543,"ma5":883.42,"ma20":835.493,"ma60":659.2022,"ma120":612.9369,"ma250":422.585},{"date":"2026-05-12","open":961,"close":1017.99,"high":1022.9,"low":960,"volume":34542136,"ma5":915.518,"ma20":851.7415,"ma60":666.3403,"ma120":617.3364,"ma250":426.3159},{"date":"2026-05-13","open":999.68,"close":1049.2,"high":1052.2,"low":991.12,"volume":26000533,"ma5":954.158,"ma20":867.469,"ma60":674.4937,"ma120":621.9964,"ma250":430.1791},{"date":"2026-05-14","open":1065,"close":1078,"high":1088.88,"low":1025.1,"volume":30057134,"ma5":994.264,"ma20":884.469,"ma60":683.0938,"ma120":627.0793,"ma250":434.1588},{"date":"2026-05-15","open":1068.99,"close":1049.87,"high":1099.87,"low":1034,"volume":27625280,"ma5":1027.038,"ma20":898.3125,"ma60":691.5915,"ma120":631.7303,"ma250":438.0243},{"date":"2026-05-18","open":1030.03,"close":1045,"high":1075,"low":1030.03,"volume":24313205,"ma5":1048.012,"ma20":911.5635,"ma60":699.575,"ma120":636.4303,"ma250":441.8577},{"date":"2026-05-19","open":1026,"close":1030,"high":1037.38,"low":988.88,"volume":27274908,"ma5":1050.414,"ma20":922.583,"ma60":707.4798,"ma120":641.1568,"ma250":445.6311},{"date":"2026-05-20","open":1019.11,"close":1037,"high":1071,"low":1019.11,"volume":22597322,"ma5":1047.974,"ma20":931.883,"ma60":715.898,"ma120":645.7718,"ma250":449.3931},{"date":"2026-05-21","open":1060,"close":993.34,"high":1065,"low":993.34,"volume":23772601,"ma5":1031.042,"ma20":939.05,"ma60":723.6627,"ma120":650.1088,"ma250":452.9873},{"date":"2026-05-22","open":1010.04,"close":1037.98,"high":1044.87,"low":1006.18,"volume":20933769,"ma5":1028.664,"ma20":947.706,"ma60":732.1123,"ma120":654.6869,"ma250":456.7501},{"date":"2026-05-25","open":1054.99,"close":1093,"high":1094.98,"low":1025.55,"volume":25076089,"ma5":1038.264,"ma20":958.025,"ma60":741.0957,"ma120":659.6953,"ma250":460.7364},{"date":"2026-05-26","open":1079,"close":1103,"high":1110,"low":1076,"volume":23439109,"ma5":1052.864,"ma20":968.325,"ma60":750.0445,"ma120":665.0202,"ma250":464.7548},{"date":"2026-05-27","open":1090,"close":1111.37,"high":1147,"low":1088.67,"volume":25068811,"ma5":1067.738,"ma20":979.544,"ma60":759.0303,"ma120":670.4749,"ma250":468.8238},{"date":"2026-05-28","open":1100,"close":1197.99,"high":1199.79,"low":1085.56,"volume":28746513,"ma5":1108.668,"ma20":996.592,"ma60":770.0968,"ma120":676.461,"ma250":473.2245},{"date":"2026-05-29","open":1190,"close":1161.16,"high":1209.99,"low":1155,"volume":28726795,"ma5":1133.304,"ma20":1013.4,"ma60":779.9398,"ma120":681.6105,"ma250":477.488},{"date":"2026-06-01","open":1161,"close":1130,"high":1183.61,"low":1113.9,"volume":26978189,"ma5":1140.704,"ma20":1027.6,"ma60":789.3765,"ma120":686.6605,"ma250":481.6242},{"date":"2026-06-02","open":1153.6,"close":1191.81,"high":1205.58,"low":1140.01,"volume":29006342,"ma5":1158.466,"ma20":1044.3155,"ma60":800.2567,"ma120":692.3047,"ma250":486.0085},{"date":"2026-06-03","open":1220,"close":1275,"high":1320,"low":1220,"volume":34525076,"ma5":1191.192,"ma20":1065.2655,"ma60":812.2233,"ma120":698.4464,"ma250":490.7306},{"date":"2026-06-04","open":1250,"close":1280,"high":1290,"low":1241.36,"volume":21714212,"ma5":1207.594,"ma20":1085.392,"ma60":824.4653,"ma120":704.5964,"ma250":495.4832},{"date":"2026-06-05","open":1273.2,"close":1179.99,"high":1301.51,"low":1160,"volume":47474088,"ma5":1211.36,"ma20":1100.0915,"ma60":835.3653,"ma120":710.0652,"ma250":499.8337},{"date":"2026-06-08","open":1132.79,"close":1154.99,"high":1179.45,"low":1132,"volume":33611984,"ma5":1216.358,"ma20":1110.8345,"ma60":845.4985,"ma120":715.2277,"ma250":504.093},{"date":"2026-06-09","open":1140.97,"close":1180,"high":1196.16,"low":1126.9,"volume":39893037,"ma5":1213.996,"ma20":1118.935,"ma60":855.9205,"ma120":720.5856,"ma250":508.4425},{"date":"2026-06-10","open":1150,"close":1147,"high":1174,"low":1128.8,"volume":22896530,"ma5":1188.396,"ma20":1123.825,"ma60":866.1238,"ma120":725.3939,"ma250":512.6508},{"date":"2026-06-11","open":1136,"close":1124,"high":1174.9,"low":1093,"volume":30592359,"ma5":1157.196,"ma20":1126.125,"ma60":875.8235,"ma120":729.7106,"ma250":516.7726},{"date":"2026-06-12","open":1182,"close":1149,"high":1188.5,"low":1128.18,"volume":34685070,"ma5":1150.998,"ma20":1131.0815,"ma60":885.6118,"ma120":734.1522,"ma250":521.0015},{"date":"2026-06-15","open":1175,"close":1245,"high":1245,"low":1122,"volume":34223742,"ma5":1169,"ma20":1141.0815,"ma60":897.3118,"ma120":739.6372,"ma250":525.5923},{"date":"2026-06-16","open":1240,"close":1248.09,"high":1273.68,"low":1232.46,"volume":23282186,"ma5":1182.618,"ma20":1151.986,"ma60":908.4467,"ma120":745.1879,"ma250":530.1732},{"date":"2026-06-17","open":1228,"close":1276.11,"high":1276.13,"low":1220.05,"volume":21756242,"ma5":1208.44,"ma20":1163.9415,"ma60":920.1285,"ma120":751.065,"ma250":534.8638},{"date":"2026-06-18","open":1270,"close":1367.88,"high":1368.5,"low":1268.73,"volume":28551616,"ma5":1257.216,"ma20":1182.6685,"ma60":932.7265,"ma120":757.8658,"ma250":539.9011},{"date":"2026-06-22","open":1367.78,"close":1382.33,"high":1416.88,"low":1343.38,"volume":28033273,"ma5":1303.882,"ma20":1199.886,"ma60":945.7717,"ma120":764.4687,"ma250":544.9994},{"date":"2026-06-23","open":1395,"close":1310.01,"high":1395,"low":1300,"volume":29177335,"ma5":1316.884,"ma20":1210.7365,"ma60":957.552,"ma120":770.6254,"ma250":549.8075},{"date":"2026-06-24","open":1313.61,"close":1312.18,"high":1344.88,"low":1282.15,"volume":26225743,"ma5":1329.702,"ma20":1221.1955,"ma60":968.9483,"ma120":776.7961,"ma250":554.5922},{"date":"2026-06-25","open":1326,"close":1323.4,"high":1345.09,"low":1280.02,"volume":37609048,"ma5":1339.16,"ma20":1231.797,"ma60":980.7683,"ma120":782.6786,"ma250":559.4192},{"date":"2026-06-26","open":1296,"close":1253.89,"high":1296.94,"low":1235.13,"volume":35281098,"ma5":1316.362,"ma20":1234.592,"ma60":991.6998,"ma120":787.9527,"ma250":563.9525},{"date":"2026-06-29","open":1239,"close":1220,"high":1264.21,"low":1169.49,"volume":35289911,"ma5":1283.896,"ma20":1237.534,"ma60":1002.2152,"ma120":792.8327,"ma250":568.355},{"date":"2026-06-30","open":1223.01,"close":1270,"high":1295.6,"low":1218.21,"volume":27678291,"ma5":1275.894,"ma20":1244.534,"ma60":1013.8917,"ma120":798.0843,"ma250":572.9348},{"date":"2026-07-01","open":1263.5,"close":1223.17,"high":1315.57,"low":1208,"volume":27155710,"ma5":1258.092,"ma20":1246.102,"ma60":1024.2467,"ma120":803.0524,"ma250":577.3143},{"date":"2026-07-02","open":1160,"close":1143,"high":1198,"low":1127.4,"volume":31762024,"ma5":1222.012,"ma20":1239.502,"ma60":1033.5967,"ma120":807.4274,"ma250":581.3683},{"date":"2026-07-03","open":1130,"close":1116,"high":1188.01,"low":1115,"volume":32861791,"ma5":1194.434,"ma20":1231.302,"ma60":1042.088,"ma120":811.4608,"ma250":585.3239},{"date":"2026-07-06","open":1136.54,"close":1098.92,"high":1141,"low":1060.34,"volume":31556610,"ma5":1170.218,"ma20":1227.2485,"ma60":1050.0778,"ma120":815.5351,"ma250":589.2186},{"date":"2026-07-07","open":1098,"close":1121.9,"high":1138.2,"low":1089,"volume":29286443,"ma5":1140.598,"ma20":1225.594,"ma60":1057.3072,"ma120":819.6883,"ma250":593.2033},{"date":"2026-07-08","open":1134.8,"close":1128.35,"high":1179.3,"low":1114.56,"volume":31732800,"ma5":1121.634,"ma20":1223.0115,"ma60":1064.5627,"ma120":824.0475,"ma250":597.1979},{"date":"2026-07-09","open":1153,"close":1194.9,"high":1199.99,"low":1117.01,"volume":35888423,"ma5":1132.014,"ma20":1225.4065,"ma60":1072.2335,"ma120":828.8417,"ma250":601.4239},{"date":"2026-07-10","open":1210,"close":1093.98,"high":1218,"low":1093.98,"volume":42326242,"ma5":1127.61,"ma20":1223.9055,"ma60":1078.1665,"ma120":832.9961,"ma250":605.2164},{"date":"2026-07-13","open":1100.01,"close":1108,"high":1148.48,"low":1076.8,"volume":34452091,"ma5":1129.426,"ma20":1221.8555,"ma60":1083.7498,"ma120":837.3694,"ma250":609.0672},{"date":"2026-07-14","open":1108.53,"close":1184.05,"high":1198.66,"low":1098,"volume":40047572,"ma5":1141.856,"ma20":1218.808,"ma60":1090.4843,"ma120":842.3034,"ma250":613.2476},{"date":"2026-07-15","open":1190,"close":1169.31,"high":1207.98,"low":1160,"volume":24794635,"ma5":1150.048,"ma20":1214.869,"ma60":1096.4793,"ma120":847.1663,"ma250":617.3558},{"date":"2026-07-16","open":1122.22,"close":1113,"high":1163,"low":1098,"volume":30663363,"ma5":1133.668,"ma20":1206.7135,"ma60":1100.846,"ma120":851.4997,"ma250":621.25},{"date":"2026-07-17","open":1057.36,"close":979.46,"high":1072,"low":950.55,"volume":56186085,"ma5":1110.764,"ma20":1187.2925,"ma60":1103.0037,"ma120":854.4533,"ma250":624.6273},{"date":"2026-07-20","open":1028.43,"close":1004,"high":1057.77,"low":967.68,"volume":45366520,"ma5":1089.964,"ma20":1168.376,"ma60":1105.3227,"ma120":857.6783,"ma250":628.0638},{"date":"2026-07-21","open":1020.01,"close":1136.55,"high":1136.8,"low":988.82,"volume":48115735,"ma5":1080.464,"ma20":1159.703,"ma60":1109.4882,"ma120":862.1037,"ma250":632.0288},{"date":"2026-07-22","open":1110,"close":1060.8,"high":1138.88,"low":1060.5,"volume":36798027,"ma5":1058.762,"ma20":1147.134,"ma60":1112.2182,"ma120":866.0687,"ma250":635.6856},{"date":"2026-07-23","open":1089.54,"close":1072.52,"high":1115,"low":1060,"volume":27254102,"ma5":1050.666,"ma20":1134.59,"ma60":1115.3103,"ma120":870.1572,"ma250":639.3946},{"date":"2026-07-24","open":1050.53,"close":1046.51,"high":1082.54,"low":1039.01,"volume":21687683,"ma5":1064.076,"ma20":1124.221,"ma60":1118.4683,"ma120":873.7032,"ma250":642.9813},{"date":"2026-07-27","open":1021.02,"close":1076.94,"high":1080,"low":1003.33,"volume":25590266,"ma5":1078.664,"ma20":1117.068,"ma60":1122.6673,"ma120":877.8027,"ma250":646.5898},{"date":"2026-07-28","open":1001.06,"close":908,"high":1018,"low":899.99,"volume":54105056,"ma5":1032.954,"ma20":1098.968,"ma60":1123.7007,"ma120":880.4543,"ma250":649.5388},{"date":"2026-07-29","open":915,"close":951,"high":965,"low":889.5,"volume":46871501,"ma5":1010.994,"ma20":1085.3595,"ma60":1125.259,"ma120":883.2493,"ma250":652.6354},{"date":"2026-07-30","open":919.01,"close":864,"high":933,"low":793.03,"volume":69370223,"ma5":969.29,"ma20":1071.4095,"ma60":1125.3923,"ma120":885.216,"ma250":655.3689},{"date":"2026-07-31","open":960,"close":902.01,"high":986.89,"low":901,"volume":56942000,"ma5":940.39,"ma20":1060.71,"ma60":1125.8013,"ma120":887.6173,"ma250":658.2252},{"date":"2026-08-03","open":891,"close":902.5,"high":933.61,"low":875.87,"volume":32185235,"ma5":905.502,"ma20":1050.889,"ma60":1126.0763,"ma120":889.7298,"ma250":661.0974},{"date":"2026-08-04","open":940,"close":1021.99,"high":1033.89,"low":934.44,"volume":50591256,"ma5":928.3,"ma20":1045.8935,"ma60":1127.4407,"ma120":893.3214,"ma250":664.4406},{"date":"2026-08-05","open":880,"close":947.74,"high":983.17,"low":880,"volume":72323043,"ma5":927.648,"ma20":1036.863,"ma60":1126.2698,"ma120":896.3051,"ma250":667.4908},{"date":"2026-08-06","open":901.02,"close":955,"high":995,"low":882.55,"volume":42295059,"ma5":945.848,"ma20":1024.868,"ma60":1124.6998,"ma120":899.5967,"ma250":670.5699},{"date":"2026-08-07","open":981.09,"close":919.87,"high":999.88,"low":902,"volume":57189157,"ma5":949.42,"ma20":1016.1625,"ma60":1122.0643,"ma120":902.5791,"ma250":673.4819},{"date":"2026-08-10","open":917.99,"close":864.58,"high":919.8,"low":835,"volume":52592131,"ma5":941.836,"ma20":1003.9915,"ma60":1118.9762,"ma120":905.2838,"ma250":676.1005},{"date":"2026-08-11","open":880.14,"close":886.96,"high":898.48,"low":850.4,"volume":33973722,"ma5":914.83,"ma20":989.137,"ma60":1116.3422,"ma120":907.9586,"ma250":678.806},{"date":"2026-08-12","open":880.13,"close":921,"high":936.8,"low":876.01,"volume":31072873,"ma5":909.482,"ma20":976.7215,"ma60":1114.5255,"ma120":911.0027,"ma250":681.6195},{"date":"2026-08-13","open":960,"close":921.04,"high":966.06,"low":920.66,"volume":29337122,"ma5":902.69,"ma20":967.1235,"ma60":1112.5928,"ma120":914.2454,"ma250":684.4612},{"date":"2026-08-14","open":930,"close":943,"high":948.77,"low":916,"volume":20014655,"ma5":907.316,"ma20":965.3005,"ma60":1111.7538,"ma120":917.7082,"ma250":687.3995},{"date":"2026-08-17","open":949,"close":1001.03,"high":1014.87,"low":917.46,"volume":36325660,"ma5":934.606,"ma20":965.152,"ma60":1111.138,"ma120":921.6252,"ma250":690.5599},{"date":"2026-08-18","open":1000,"close":988.1,"high":1009,"low":971.81,"volume":22073870,"ma5":954.834,"ma20":957.7295,"ma60":1109.3897,"ma120":925.2427,"ma250":693.6702},{"date":"2026-08-19","open":943.88,"close":895.6,"high":953.08,"low":886,"volume":35801170,"ma5":949.754,"ma20":949.4695,"ma60":1105.933,"ma120":927.9887,"ma250":696.4188},{"date":"2026-08-20","open":904.99,"close":904.2,"high":912.01,"low":881,"volume":22706170,"ma5":946.386,"ma20":941.0535,"ma60":1102.4802,"ma120":930.7552,"ma250":699.1984},{"date":"2026-08-21","open":909,"close":943,"high":943.88,"low":901.4,"volume":28703867,"ma5":946.386,"ma20":935.878,"ma60":1098.2303,"ma120":934.1636,"ma250":702.1114},{"date":"2026-08-24","open":945,"close":870.22,"high":949.73,"low":850,"volume":38909280,"ma5":920.224,"ma20":925.542,"ma60":1093.3813,"ma120":936.6606,"ma250":704.6896},{"date":"2026-08-25","open":850.23,"close":846,"high":871.91,"low":837.12,"volume":29356020,"ma5":891.804,"ma20":922.442,"ma60":1088.648,"ma120":939.0122,"ma250":707.0656},{"date":"2026-08-26","open":855,"close":850.9,"high":866,"low":830,"volume":21810959,"ma5":882.864,"ma20":917.437,"ma60":1082.9662,"ma120":941.6114,"ma250":709.5113},{"date":"2026-08-27","open":877.01,"close":866.12,"high":880,"low":860.05,"volume":26154836,"ma5":875.248,"ma20":917.543,"ma60":1076.1515,"ma120":944.1874,"ma250":712.0236},{"date":"2026-08-28","open":863.99,"close":858.35,"high":915.88,"low":856.63,"volume":31719580,"ma5":858.318,"ma20":915.36,"ma60":1069.124,"ma120":946.7947,"ma250":714.417},{"date":"2026-08-31","open":830,"close":851.9,"high":863.56,"low":830,"volume":22422813,"ma5":854.654,"ma20":912.83,"ma60":1063.6558,"ma120":949.5106,"ma250":716.7226},{"date":"2026-09-01","open":852.5,"close":859.3,"high":887,"low":837.33,"volume":28662243,"ma5":857.314,"ma20":904.6955,"ma60":1058.7277,"ma120":952.1131,"ma250":719.0886},{"date":"2026-09-02","open":840.01,"close":822.4,"high":848,"low":814.06,"volume":26669930,"ma5":851.614,"ma20":898.4285,"ma60":1052.7677,"ma120":954.3441,"ma250":721.3173},{"date":"2026-09-03","open":833.2,"close":813,"high":835.9,"low":804.02,"volume":21642890,"ma5":840.99,"ma20":891.3285,"ma60":1047.201,"ma120":956.6624,"ma250":723.4537},{"date":"2026-09-04","open":825.01,"close":814,"high":834.96,"low":808.9,"volume":21106650,"ma5":832.12,"ma20":886.035,"ma60":1042.0343,"ma120":958.9289,"ma250":725.4297},{"date":"2026-09-07","open":838.61,"close":898.46,"high":902.26,"low":836.13,"volume":43130339,"ma5":841.432,"ma20":887.729,"ma60":1037.8587,"ma120":961.7353,"ma250":727.7676},{"date":"2026-09-08","open":899.2,"close":902.37,"high":933.98,"low":894,"volume":28765843,"ma5":850.046,"ma20":888.4995,"ma60":1032.1482,"ma120":964.73,"ma250":730.0766},{"date":"2026-09-09","open":932.5,"close":908.9,"high":934.49,"low":901,"volume":20110050,"ma5":867.346,"ma20":887.8945,"ma60":1026.495,"ma120":967.4708,"ma250":732.2761},{"date":"2026-09-10","open":890.01,"close":890.1,"high":909,"low":882.01,"volume":17309924,"ma5":882.766,"ma20":886.3475,"ma60":1020.0615,"ma120":970.095,"ma250":734.4168},{"date":"2026-09-11","open":898.17,"close":926,"high":929.8,"low":891.17,"volume":32781300,"ma5":905.166,"ma20":885.4975,"ma60":1012.6968,"ma120":972.7117,"ma250":736.4964},{"date":"2026-09-14","open":890,"close":873,"high":895,"low":866.66,"volume":27183039,"ma5":900.074,"ma20":879.096,"ma60":1004.208,"ma120":974.9898,"ma250":738.4524},{"date":"2026-09-15","open":873.38,"close":864.01,"high":883.73,"low":858,"volume":17955441,"ma5":892.402,"ma20":872.8915,"ma60":996.7747,"ma120":977.1633,"ma250":740.2037},{"date":"2026-09-16","open":869.02,"close":907.8,"high":918.38,"low":866,"volume":24021846,"ma5":892.182,"ma20":873.5015,"ma60":990.035,"ma120":979.4917,"ma250":742.3584},{"date":"2026-09-17","open":900.3,"close":896,"high":927.83,"low":892.51,"volume":22787518,"ma5":893.362,"ma20":873.0915,"ma60":982.9117,"ma120":981.84,"ma250":744.3144},{"date":"2026-09-18","open":910,"close":926.43,"high":947.6,"low":893.08,"volume":29505475,"ma5":893.448,"ma20":872.263,"ma60":977.454,"ma120":984.5769,"ma250":746.5401},{"date":"2026-09-21","open":939.5,"close":941,"high":958.86,"low":931.66,"volume":20962160,"ma5":907.048,"ma20":875.802,"ma60":972.804,"ma120":987.5096,"ma250":748.867},{"date":"2026-09-22","open":968,"close":927.72,"high":974.99,"low":921,"volume":23478489,"ma5":919.79,"ma20":879.888,"ma60":967.0993,"ma120":990.4955,"ma250":751.0378},{"date":"2026-09-23","open":936.01,"close":922.5,"high":939,"low":918.33,"volume":14763319,"ma5":922.73,"ma20":883.468,"ma60":962.0882,"ma120":993.1674,"ma250":752.968},{"date":"2026-09-24","open":918.51,"close":895.86,"high":936.58,"low":895.86,"volume":18486628,"ma5":922.702,"ma20":884.955,"ma60":957.9692,"ma120":995.7829,"ma250":754.863},{"date":"2026-09-28","open":884,"close":815,"high":888,"low":808,"volume":30193867,"ma5":900.416,"ma20":882.7875,"ma60":952.9525,"ma120":997.5202,"ma250":756.491},{"date":"2026-09-29","open":814,"close":813.01,"high":823,"low":808.8,"volume":16071201,"ma5":874.818,"ma20":880.843,"ma60":948.1873,"ma120":999.1326,"ma250":758.0973},{"date":"2026-09-30","open":821.99,"close":808.44,"high":831.59,"low":808,"volume":15726337,"ma5":850.962,"ma20":878.3,"ma60":942.963,"ma120":1000.1351,"ma250":759.7063},{"date":"2026-10-08","open":810,"close":783,"high":834.54,"low":772.18,"volume":26682145,"ma5":823.062,"ma20":876.33,"ma60":937.2072,"ma120":1000.8849,"ma250":761.2007},{"date":"2026-10-09","open":775.64,"close":775.29,"high":780,"low":730,"volume":27933721,"ma5":798.948,"ma20":874.4445,"ma60":930.2137,"ma120":1001.2236,"ma250":762.6158},{"date":"2026-10-12","open":762.41,"close":724.47,"high":770.9,"low":723,"volume":21048301,"ma5":780.842,"ma20":869.968,"ma60":924.0552,"ma120":1001.1108,"ma250":763.8417},{"date":"2026-10-13","open":700.31,"close":735,"high":746,"low":690.16,"volume":30925485,"ma5":765.24,"ma20":861.795,"ma60":917.8385,"ma120":1000.7942,"ma250":765.0446},{"date":"2026-10-14","open":730,"close":692.9,"high":733.35,"low":689.5,"volume":21996772,"ma5":742.132,"ma20":851.3215,"ma60":909.6527,"ma120":1000.0685,"ma250":766.1222},{"date":"2026-10-15","open":661.19,"close":656.94,"high":676,"low":645.01,"volume":33014193,"ma5":716.92,"ma20":838.7235,"ma60":901.1132,"ma120":998.7962,"ma250":767.0115},{"date":"2026-10-16","open":676,"close":670,"high":679.9,"low":660.01,"volume":24422756,"ma5":695.862,"ma20":827.7185,"ma60":893.7298,"ma120":997.2879,"ma250":768.0367},{"date":"2026-10-19","open":666,"close":660.7,"high":675.99,"low":644.23,"volume":19491114,"ma5":683.108,"ma20":814.4535,"ma60":888.4172,"ma120":995.7104,"ma250":769.0125},{"date":"2026-10-20","open":650.7,"close":647.9,"high":673.1,"low":637,"volume":22113776,"ma5":665.688,"ma20":803.1985,"ma60":882.4822,"ma120":993.9024,"ma250":769.9894},{"date":"2026-10-21","open":658.29,"close":646.77,"high":675.01,"low":642.33,"volume":25248092,"ma5":656.462,"ma20":792.3365,"ma60":874.3192,"ma120":991.9037,"ma250":770.9812},{"date":"2026-10-22","open":647.01,"close":590.11,"high":649.48,"low":590.11,"volume":40299925,"ma5":643.096,"ma20":776.452,"ma60":866.4743,"ma120":989.3462,"ma250":771.7817},{"date":"2026-10-23","open":572.01,"close":612.63,"high":617.69,"low":553.48,"volume":47881805,"ma5":631.622,"ma20":762.2835,"ma60":858.8095,"ma120":987.0599,"ma250":772.7242},{"date":"2026-10-26","open":597.01,"close":594.5,"high":601.8,"low":572.01,"volume":28881090,"ma5":618.382,"ma20":745.687,"ma60":851.276,"ma120":984.8722,"ma250":773.7178},{"date":"2026-10-27","open":611,"close":577,"high":617.19,"low":576.5,"volume":23357077,"ma5":604.202,"ma20":727.487,"ma60":842.9437,"ma120":982.8055,"ma250":774.6094},{"date":"2026-10-28","open":599,"close":636.3,"high":636.68,"low":588.55,"volume":38433295,"ma5":602.108,"ma20":712.916,"ma60":838.4153,"ma120":981.058,"ma250":775.6867},{"date":"2026-10-29","open":616,"close":582.05,"high":619.7,"low":582,"volume":32533114,"ma5":600.496,"ma20":695.8935,"ma60":832.2662,"ma120":978.7626,"ma250":776.5205},{"date":"2026-10-30","open":545.7,"close":553,"high":585,"low":537,"volume":36696044,"ma5":588.57,"ma20":678.7505,"ma60":827.0828,"ma120":976.2376,"ma250":777.1205},{"date":"2026-11-02","open":564.06,"close":550,"high":576.88,"low":542.51,"volume":33924495,"ma5":579.67,"ma20":665.5005,"ma60":821.216,"ma120":973.5087,"ma250":777.5545},{"date":"2026-11-03","open":539,"close":480.2,"high":539,"low":480,"volume":58319790,"ma5":560.31,"ma20":648.86,"ma60":814.1777,"ma120":970.127,"ma250":777.6981},{"date":"2026-11-04","open":489.89,"close":533.38,"high":544,"low":469.5,"volume":61187053,"ma5":539.726,"ma20":635.107,"ma60":806.0342,"ma120":966.7374,"ma250":778.0681},{"date":"2026-11-05","open":497,"close":493.33,"high":516.17,"low":475.1,"volume":62455300,"ma5":521.982,"ma20":620.6235,"ma60":798.4607,"ma120":962.3653,"ma250":778.0654},{"date":"2026-11-06","open":433.5,"close":448,"high":463.33,"low":427.34,"volume":54110132,"ma5":500.982,"ma20":604.259,"ma60":790.0107,"ma120":957.3553,"ma250":777.8216},{"date":"2026-11-09","open":451,"close":452.03,"high":475.71,"low":430.1,"volume":47602447,"ma5":481.388,"ma20":590.637,"ma60":782.2133,"ma120":952.1388,"ma250":777.5778},{"date":"2026-11-10","open":480,"close":471,"high":488,"low":469.58,"volume":38864530,"ma5":479.548,"ma20":577.437,"ma60":775.6537,"ma120":947.3149,"ma250":777.3789},{"date":"2026-11-11","open":480.42,"close":542,"high":547.79,"low":480.42,"volume":60735000,"ma5":481.272,"ma20":569.892,"ma60":769.9043,"ma120":943.1232,"ma250":777.4879},{"date":"2026-11-12","open":451,"close":508.9,"high":567.89,"low":506.39,"volume":62696700,"ma5":484.386,"ma20":562.49,"ma60":763.036,"ma120":938.7807,"ma250":777.6315}],"last":{"date":"2026-11-12","open":451,"close":508.9,"high":567.89,"low":506.39,"volume":62696700,"ma5":484.386,"ma20":562.49,"ma60":763.036,"ma120":938.7807,"ma250":777.6315},"relative":[{"date":"2025-12-31","stock":100,"index":100},{"date":"2026-01-05","stock":102.21475,"index":101.89657},{"date":"2026-01-06","stock":99.22131,"index":103.47197},{"date":"2026-01-07","stock":101.57377,"index":103.16916},{"date":"2026-01-08","stock":97.61475,"index":102.32638},{"date":"2026-01-09","stock":95.60656,"index":102.78578},{"date":"2026-01-12","stock":97.04426,"index":103.45534},{"date":"2026-01-13","stock":96.02623,"index":102.83135},{"date":"2026-01-14","stock":97.21311,"index":102.41882},{"date":"2026-01-15","stock":102.4623,"index":102.62401},{"date":"2026-01-16","stock":101.14754,"index":102.20154},{"date":"2026-01-19","stock":99.2623,"index":102.25748},{"date":"2026-01-20","stock":95.90164,"index":101.92098},{"date":"2026-01-21","stock":95.39344,"index":102.01147},{"date":"2026-01-22","stock":101.80328,"index":102.0253},{"date":"2026-01-23","stock":95.90164,"index":101.56719},{"date":"2026-01-26","stock":96.68852,"index":101.66352},{"date":"2026-01-27","stock":100.91803,"index":101.63609},{"date":"2026-01-28","stock":102.95082,"index":101.90175},{"date":"2026-01-29","stock":100.63115,"index":102.67671},{"date":"2026-01-30","stock":106.39344,"index":101.65013},{"date":"2026-02-02","stock":96.88525,"index":99.4825},{"date":"2026-02-03","stock":96.67213,"index":100.65163},{"date":"2026-02-04","stock":91.80328,"index":101.48468},{"date":"2026-02-05","stock":92.12951,"index":100.87431},{"date":"2026-02-06","stock":88.52623,"index":100.29504},{"date":"2026-02-09","stock":92.78525,"index":101.92486},{"date":"2026-02-10","stock":91.1,"index":102.03804},{"date":"2026-02-11","stock":87.19836,"index":101.81169},{"date":"2026-02-12","stock":86.46885,"index":101.93609},{"date":"2026-02-13","stock":87.04918,"index":100.65811},{"date":"2026-02-24","stock":90.81967,"index":101.67605},{"date":"2026-02-25","stock":92.79836,"index":102.28837},{"date":"2026-02-26","stock":93.80656,"index":102.09355},{"date":"2026-02-27","stock":87.54098,"index":101.74322},{"date":"2026-03-02","stock":93.5377,"index":102.13243},{"date":"2026-03-03","stock":92.42623,"index":100.5607},{"date":"2026-03-04","stock":88.36066,"index":99.40993},{"date":"2026-03-05","stock":91.31148,"index":100.38337},{"date":"2026-03-06","stock":89.42295,"index":100.65876},{"date":"2026-03-09","stock":86.22787,"index":99.68725},{"date":"2026-03-10","stock":89.67213,"index":100.96805},{"date":"2026-03-11","stock":90.93115,"index":101.61039},{"date":"2026-03-12","stock":87.67213,"index":101.24451},{"date":"2026-03-13","stock":88.85574,"index":100.84666},{"date":"2026-03-16","stock":92.08197,"index":100.89893},{"date":"2026-03-17","stock":89.01639,"index":100.16199},{"date":"2026-03-18","stock":95.08197,"index":100.61318},{"date":"2026-03-19","stock":94.29508,"index":98.99156},{"date":"2026-03-20","stock":100.32787,"index":98.64102},{"date":"2026-03-23","stock":98.29836,"index":95.4224},{"date":"2026-03-24","stock":98.88361,"index":96.64747},{"date":"2026-03-25","stock":103.01639,"index":98.00278},{"date":"2026-03-26","stock":100.68852,"index":96.70816},{"date":"2026-03-27","stock":98.03279,"index":97.24899},{"date":"2026-03-30","stock":96.57049,"index":97.01962},{"date":"2026-03-31","stock":93.3459,"index":96.11464},{"date":"2026-04-01","stock":98.66721,"index":97.75656},{"date":"2026-04-02","stock":95.40984,"index":96.73797},{"date":"2026-04-03","stock":99.42951,"index":95.91463},{"date":"2026-04-07","stock":101.5623,"index":95.91096},{"date":"2026-04-08","stock":112.80984,"index":99.25744},{"date":"2026-04-09","stock":113.60984,"index":98.62374},{"date":"2026-04-10","stock":120.43443,"index":100.1432},{"date":"2026-04-13","stock":120.98361,"index":100.35011},{"date":"2026-04-14","stock":126.72131,"index":101.54084},{"date":"2026-04-15","stock":127.86557,"index":101.19462},{"date":"2026-04-16","stock":132.72295,"index":102.30392},{"date":"2026-04-17","stock":139.5082,"index":102.13243},{"date":"2026-04-20","stock":139.34426,"index":102.75382},{"date":"2026-04-21","stock":141.78033,"index":102.9819},{"date":"2026-04-22","stock":145.34754,"index":103.66506},{"date":"2026-04-23","stock":147.04918,"index":103.3778},{"date":"2026-04-24","stock":145.4082,"index":103.01149},{"date":"2026-04-27","stock":140.49672,"index":103.04561},{"date":"2026-04-28","stock":135.2459,"index":102.77045},{"date":"2026-04-29","stock":138.68852,"index":103.89659},{"date":"2026-04-30","stock":140.57377,"index":103.83094},{"date":"2026-05-06","stock":140.32787,"index":105.33808},{"date":"2026-05-07","stock":143.84754,"index":105.84392},{"date":"2026-05-08","stock":145.2459,"index":105.2262},{"date":"2026-05-11","stock":154.11967,"index":106.95257},{"date":"2026-05-12","stock":166.88361,"index":106.87072},{"date":"2026-05-13","stock":172,"index":107.95691},{"date":"2026-05-14","stock":176.72131,"index":106.14824},{"date":"2026-05-15","stock":172.10984,"index":104.96011},{"date":"2026-05-18","stock":171.31148,"index":104.39703},{"date":"2026-05-19","stock":168.85246,"index":104.81518},{"date":"2026-05-20","stock":170,"index":104.7681},{"date":"2026-05-21","stock":162.84262,"index":103.30803},{"date":"2026-05-22","stock":170.16066,"index":104.64714},{"date":"2026-05-25","stock":179.18033,"index":106.29943},{"date":"2026-05-26","stock":180.81967,"index":106.8664},{"date":"2026-05-27","stock":182.1918,"index":106.00937},{"date":"2026-05-28","stock":196.3918,"index":106.13982},{"date":"2026-05-29","stock":190.3541,"index":105.66271},{"date":"2026-06-01","stock":185.2459,"index":104.629},{"date":"2026-06-02","stock":195.37869,"index":106.14738},{"date":"2026-06-03","stock":209.01639,"index":106.67114},{"date":"2026-06-04","stock":209.83607,"index":105.9355},{"date":"2026-06-05","stock":193.44098,"index":104.0385},{"date":"2026-06-08","stock":189.34262,"index":101.8078},{"date":"2026-06-09","stock":193.44262,"index":103.71214},{"date":"2026-06-10","stock":188.03279,"index":102.56267},{"date":"2026-06-11","stock":184.2623,"index":101.99722},{"date":"2026-06-12","stock":188.36066,"index":103.18319},{"date":"2026-06-15","stock":204.09836,"index":105.65385},{"date":"2026-06-16","stock":204.60492,"index":105.4923},{"date":"2026-06-17","stock":209.19836,"index":106.51088},{"date":"2026-06-18","stock":224.24262,"index":106.7314},{"date":"2026-06-22","stock":226.61148,"index":109.28133},{"date":"2026-06-23","stock":214.75574,"index":106.2517},{"date":"2026-06-24","stock":215.11148,"index":106.76207},{"date":"2026-06-25","stock":216.95082,"index":108.42689},{"date":"2026-06-26","stock":205.55574,"index":105.1465},{"date":"2026-06-29","stock":200,"index":106.41434},{"date":"2026-06-30","stock":208.19672,"index":107.54848},{"date":"2026-07-01","stock":200.51967,"index":107.10679},{"date":"2026-07-02","stock":187.37705,"index":103.93871},{"date":"2026-07-03","stock":182.95082,"index":104.58386},{"date":"2026-07-06","stock":180.15082,"index":104.58019},{"date":"2026-07-07","stock":183.91803,"index":103.50588},{"date":"2026-07-08","stock":184.97541,"index":102.71256},{"date":"2026-07-09","stock":195.88525,"index":105.32124},{"date":"2026-07-10","stock":179.34098,"index":103.25814},{"date":"2026-07-13","stock":181.63934,"index":101.41341},{"date":"2026-07-14","stock":194.10656,"index":103.59745},{"date":"2026-07-15","stock":191.69016,"index":103.38752},{"date":"2026-07-16","stock":182.45902,"index":101.47928},{"date":"2026-07-17","stock":160.56721,"index":97.822},{"date":"2026-07-20","stock":164.59016,"index":99.31705},{"date":"2026-07-21","stock":186.31967,"index":102.36051},{"date":"2026-07-22","stock":173.90164,"index":101.88555},{"date":"2026-07-23","stock":175.82295,"index":102.11795},{"date":"2026-07-24","stock":171.55902,"index":100.41577},{"date":"2026-07-27","stock":176.54754,"index":101.56568},{"date":"2026-07-28","stock":148.85246,"index":98.69502},{"date":"2026-07-29","stock":155.90164,"index":99.35895},{"date":"2026-07-30","stock":141.63934,"index":98.26736},{"date":"2026-07-31","stock":147.87049,"index":99.09848},{"date":"2026-08-03","stock":147.95082,"index":98.12611},{"date":"2026-08-04","stock":167.53934,"index":99.37343},{"date":"2026-08-05","stock":155.36721,"index":100.6093},{"date":"2026-08-06","stock":156.55738,"index":100.46156},{"date":"2026-08-07","stock":150.79836,"index":101.39311},{"date":"2026-08-10","stock":141.73443,"index":101.55682},{"date":"2026-08-11","stock":145.40328,"index":100.73111},{"date":"2026-08-12","stock":150.98361,"index":101.31708},{"date":"2026-08-13","stock":150.99016,"index":100.73457},{"date":"2026-08-14","stock":154.59016,"index":100.77625},{"date":"2026-08-17","stock":164.10328,"index":102.4009},{"date":"2026-08-18","stock":161.98361,"index":102.07065},{"date":"2026-08-19","stock":146.81967,"index":99.10928},{"date":"2026-08-20","stock":148.22951,"index":99.19675},{"date":"2026-08-21","stock":154.59016,"index":99.76155},{"date":"2026-08-24","stock":142.65902,"index":98.557},{"date":"2026-08-25","stock":138.68852,"index":98.31726},{"date":"2026-08-26","stock":139.4918,"index":99.15442},{"date":"2026-08-27","stock":141.98689,"index":100.00734},{"date":"2026-08-28","stock":140.71311,"index":99.55161},{"date":"2026-08-31","stock":139.65574,"index":99.89525},{"date":"2026-09-01","stock":140.86885,"index":99.60043},{"date":"2026-09-02","stock":134.81967,"index":98.22935},{"date":"2026-09-03","stock":133.27869,"index":98.32914},{"date":"2026-09-04","stock":133.44262,"index":98.23129},{"date":"2026-09-07","stock":147.28852,"index":98.81381},{"date":"2026-09-08","stock":147.92951,"index":98.46218},{"date":"2026-09-09","stock":149,"index":98.76154},{"date":"2026-09-10","stock":145.91803,"index":98.23864},{"date":"2026-09-11","stock":151.80328,"index":97.41293},{"date":"2026-09-14","stock":143.11475,"index":96.76324},{"date":"2026-09-15","stock":141.64098,"index":96.11442},{"date":"2026-09-16","stock":148.81967,"index":96.76734},{"date":"2026-09-17","stock":146.88525,"index":96.333},{"date":"2026-09-18","stock":151.87377,"index":97.3531},{"date":"2026-09-21","stock":154.2623,"index":98.04814},{"date":"2026-09-22","stock":152.08525,"index":98.15656},{"date":"2026-09-23","stock":151.22951,"index":97.56671},{"date":"2026-09-24","stock":146.8623,"index":95.879},{"date":"2026-09-28","stock":133.60656,"index":93.75413},{"date":"2026-09-29","stock":133.28033,"index":93.85024},{"date":"2026-09-30","stock":132.53115,"index":94.11828},{"date":"2026-10-08","stock":128.36066,"index":93.09581},{"date":"2026-10-09","stock":127.09672,"index":93.24635},{"date":"2026-10-12","stock":118.76557,"index":92.61416},{"date":"2026-10-13","stock":120.4918,"index":92.3485},{"date":"2026-10-14","stock":113.59016,"index":91.09578},{"date":"2026-10-15","stock":107.69508,"index":89.97978},{"date":"2026-10-16","stock":109.83607,"index":90.07914},{"date":"2026-10-19","stock":108.31148,"index":90.1638},{"date":"2026-10-20","stock":106.21311,"index":89.67956},{"date":"2026-10-21","stock":106.02787,"index":88.81173},{"date":"2026-10-22","stock":96.73934,"index":87.17824},{"date":"2026-10-23","stock":100.43115,"index":88.66918},{"date":"2026-10-26","stock":97.45902,"index":88.63052},{"date":"2026-10-27","stock":94.59016,"index":87.46442},{"date":"2026-10-28","stock":104.31148,"index":88.20568},{"date":"2026-10-29","stock":95.41803,"index":87.29789},{"date":"2026-10-30","stock":90.65574,"index":86.08103},{"date":"2026-11-02","stock":90.16393,"index":86.75966},{"date":"2026-11-03","stock":78.72131,"index":86.58579},{"date":"2026-11-04","stock":87.43934,"index":88.58301},{"date":"2026-11-05","stock":80.87377,"index":88.8437},{"date":"2026-11-06","stock":73.44262,"index":87.56658},{"date":"2026-11-09","stock":74.10328,"index":87.6061},{"date":"2026-11-10","stock":77.21311,"index":87.6709},{"date":"2026-11-11","stock":88.85246,"index":88.02943},{"date":"2026-11-12","stock":83.42623,"index":87.34303}],"metrics":{"change":-6.107011070110701,"fiveDay":3.1561024060973386,"ytd":-16.573769999999996,"indexYtd":-12.656970000000001,"volumeRatio":1.5881205813443298,"low20":427.34,"high20":679.9,"low60":427.34,"high60":1014.87,"low120":427.34,"high120":1416.88},"levels":[[427.34,"427.34 近月低位"],[562.49,"562.49 二十日线"],[679.9,"679.90 近月高位"]],"charts":[{"id":"mix","title":"上半年收入主要来自境外光模块","type":"bars","unit":"亿元人民币","categories":["境外光通信收发模块","集团其余收入约"],"series":[{"name":"上半年","values":[395.99,21.79]}]},{"id":"unit","title":"高端产品放量后的季度净利率","type":"bars","unit":"%","categories":["2026 Q1","2026 Q2","2026 Q3"],"series":[{"name":"归母净利率","values":[29.41,35.53,30.92]}]},{"id":"industry","title":"需求扩张需要什么投入","type":"bars","unit":"亿元人民币","categories":["研发费用","购建长期资产"],"series":[{"name":"上年同期","values":[9.45,16.15]},{"name":"本年前三季","values":[18.63,91.61]}]},{"id":"event","title":"第三季度两项利润影响","type":"bars","unit":"亿元人民币","categories":["港币募集资金利息及汇兑净影响","上市股权公允价值变动"],"series":[{"name":"归母利润影响约","values":[-2.54,-4.4]}]},{"id":"quarterly","title":"七个季度的单季收入","type":"lines","unit":"亿元人民币","categories":["25Q1","25Q2","25Q3","25Q4","26Q1","26Q2","26Q3"],"series":[{"name":"合并营业收入","values":[66.74,81.15,102.16,132.35,194.96,222.81,277.69]}]},{"id":"profit","title":"扣除非经常性损益，七个季度各赚多少","type":"bars","unit":"亿元人民币","categories":["25Q1","25Q2","25Q3","25Q4","26Q1","26Q2","26Q3"],"series":[{"name":"归母净利","values":[15.83,24.12,31.37,36.65,57.35,79.17,85.87]},{"name":"扣非归母净利","values":[15.68,24.07,31.08,36.26,57.18,73.74,90.18]}]},{"id":"gross","title":"毛利、研发费用和最终留下的利润","type":"bars","unit":"亿元人民币","categories":["毛利","研发费用","扣非归母净利"],"series":[{"name":"2025年前三季","values":[101.87,9.45,70.84]},{"name":"2026年前三季","values":[322.66,18.63,221.1]}]},{"id":"cash","title":"经营回款能否覆盖长期资产投入","type":"bars","unit":"亿元人民币","categories":["经营现金流净额","购建长期资产","两者之差"],"series":[{"name":"2025年前三季","values":[54.55,16.15,38.4]},{"name":"2026年前三季","values":[80.08,91.61,-11.52]}]},{"id":"capital","title":"营运资金落在哪些科目","type":"bars","unit":"亿元人民币","categories":["应收账款","存货","合同负债"],"series":[{"name":"2025年末","values":[62.77,126.81,0.26]},{"name":"2026年9月末","values":[173.09,238.78,0.11]}]},{"id":"hurdle","title":"以今天的收盘价，反推市场需要的正常化每股收益","type":"bars","unit":"元 / 股","categories":["10倍 PE","17倍 PE","25倍 PE"],"series":[{"name":"正常化每股收益","values":[50.89,29.94,20.36]}]}],"sources":[{"title":"中际旭创 · 2026年第三季度报告","url":"https://static.cninfo.com.cn/finalpage/2026-10-30/1225643953.PDF","note":"最新单季、前三季财务和营运资金数据。"},{"title":"中际旭创 · 2026年半年度报告","url":"https://static.cninfo.com.cn/finalpage/2026-08-22/1225491753.PDF","note":"上半年分项业务、财务附注与行业讨论。"},{"title":"中际旭创 · 2025年年度报告","url":"https://static.cninfo.com.cn/finalpage/2026-03-31/1225056458.PDF","note":"上年财务、季节性及分季度摘要。"},{"title":"中际旭创 · 2026年第一季度报告","url":"https://static.cninfo.com.cn/finalpage/2026-04-17/1225111941.PDF","note":"第一季度数据，用于拆解季度走势。"},{"title":"Yahoo Finance · 历史日线","url":"https://query1.finance.yahoo.com/v8/finance/chart/300308.SZ?period1=1735689600&period2=1794528000&interval=1d&events=splits","note":"股价和成交量截至11月12日收盘，拆股调整，现金分红未计入。"},{"title":"新浪财经 · 当日收盘核验","url":"https://quotes.sina.cn/cn/api/jsonp_v2.php/var%20_data=/CN_MarketDataService.getKLineData?symbol=sz300308&scale=240&ma=no&datalen=15","note":"第二来源核对11月12日收盘价，原行情页面可能随时间更新。"},{"title":"沪深300 · 历史价格指数","url":"https://web.ifzq.gtimg.cn/appstock/app/fqkline/get?param=sh000300,day,2025-01-01,2026-11-12,640,qfq","note":"用与个股相同的起点计算价格表现。"},{"title":"近期经营与海外订单","url":"https://static.cninfo.com.cn/finalpage/2026-10-23/1225617691.pdf","note":"公司说明订单覆盖与客户远期需求指引。"},{"title":"回购安排","url":"https://static.cninfo.com.cn/finalpage/2026-11-06/1225660601.PDF","note":"拟变更用途注销的数量及历史耗资。"}],"financials":{"quarters":{"revenue":[66.74176487,81.14898351,102.15726014,132.35134789,194.96398084,222.81463711,277.69195927],"net":[15.82876129,24.12239256,31.36817052,36.65321864,57.34501527,79.16648167,85.86789313],"core":[15.68385287,24.06996308,31.08318118,36.26353534,57.17748341,73.73849135,90.18072771]},"nineMonths":[695.47057722,222.37939007,221.09670247],"financials":{"revenue":[695.47057722,250.04800851],"cost":[372.80891704,148.17557731],"rd":[18.6268159,9.45331889],"ar":[173.08992235,62.76876022],"inv":[238.77702028,126.80707625],"adv":[0.11288127,0.26327404],"ocf":[80.08444194,54.54821227],"capex":[91.60875564,16.14538256],"shares":[11.77909641,11.11118334]}},"shares":1177909641,"units":{"stock":"元/股，成交量为股。","charts":"各图单列单位。","financials":"金额为亿元人民币，shares为亿股。累计损益与现金流比上年同期，资产负债项目比上年末。"}}